nse-sec-bhavdata-full-2021-11-03.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	03-Nov-2021	58.55	58.95	60.10	58.05	58.20	58.40	58.92	64095	37.77	834	29898	46.65
21STCENMGM	EQ	03-Nov-2021	56.50	57.60	57.60	57.60	57.60	57.60	57.60	4817	2.77	14	4817	100.00
3IINFOLTD	BE	03-Nov-2021	43.45	45.60	45.60	45.60	45.60	45.60	45.60	606926	276.76	229	-	-
3MINDIA	EQ	03-Nov-2021	26355.15	26455.15	26999.00	26350.00	26350.00	26758.15	26651.30	3890	1036.74	2167	2178	55.99
3PLAND	EQ	03-Nov-2021	12.50	13.10	13.10	12.50	13.10	13.10	12.97	4994	0.65	78	3573	71.55
5PAISA	EQ	03-Nov-2021	438.85	439.95	442.80	426.05	434.00	432.50	433.99	15755	68.38	1035	8648	54.89
63MOONS	EQ	03-Nov-2021	98.30	98.30	101.25	97.10	97.90	98.30	99.11	76570	75.89	1605	47040	61.43
667GS2050	GS	03-Nov-2021	97.96	96.00	97.99	96.00	97.99	97.99	97.94	4491	4.40	37	4401	98.00
676GS2061	GS	03-Nov-2021	97.25	95.00	98.00	95.00	98.00	98.00	97.96	10537	10.32	17	10537	100.00
716GS2050	GS	03-Nov-2021	103.16	108.30	108.30	108.30	108.30	108.30	108.30	4	0.00	4	4	100.00
719GS2060	GS	03-Nov-2021	109.00	109.00	109.00	109.00	109.00	109.00	109.00	200	0.22	1	200	100.00
732GS2024	GS	03-Nov-2021	100.80	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
A2ZINFRA	EQ	03-Nov-2021	5.00	5.00	5.10	4.90	4.95	4.95	5.01	734410	36.76	597	414561	56.45
AAATECH	SM	03-Nov-2021	57.00	56.00	56.00	55.50	55.50	55.50	55.70	9000	5.01	3	6000	66.67
AAKASH	EQ	03-Nov-2021	195.55	202.00	205.00	193.35	200.00	201.90	199.33	23118	46.08	447	13010	56.28
AAREYDRUGS	EQ	03-Nov-2021	32.75	33.40	33.75	32.20	33.05	33.15	33.01	21154	6.98	339	11172	52.81
AARON	EQ	03-Nov-2021	107.65	110.90	113.00	105.65	106.55	108.10	110.57	9798	10.83	209	5748	58.67
AARTIDRUGS	EQ	03-Nov-2021	574.15	574.00	578.90	560.00	562.00	563.25	570.83	214541	1224.67	13142	101046	47.10
AARTIIND	EQ	03-Nov-2021	958.20	962.00	971.55	936.65	947.00	947.65	954.48	760341	7257.33	37338	384568	50.58
AARTISURF	EQ	03-Nov-2021	1311.30	1305.80	1305.80	1244.05	1255.95	1252.30	1266.51	26908	340.79	6637	10408	38.68
AARVEEDEN	EQ	03-Nov-2021	26.95	27.70	27.70	26.30	26.65	26.65	26.74	21103	5.64	227	14179	67.19
AARVI	EQ	03-Nov-2021	53.75	55.30	55.80	54.35	55.80	55.35	54.93	9541	5.24	107	7375	77.30
AAVAS	EQ	03-Nov-2021	2798.45	2815.00	2823.00	2784.20	2793.00	2795.15	2796.90	109226	3054.95	7051	88013	80.58
ABAN	BE	03-Nov-2021	56.45	57.40	57.50	54.55	54.80	54.95	55.50	64472	35.78	707	-	-
ABB	EQ	03-Nov-2021	2062.45	2066.20	2144.75	2052.20	2055.00	2068.95	2086.02	385323	8037.92	27479	209735	54.43
ABBOTINDIA	EQ	03-Nov-2021	20308.35	20200.00	20483.60	20111.05	20317.00	20296.00	20303.27	8666	1759.48	2852	4149	47.88
ABCAPITAL	EQ	03-Nov-2021	106.40	107.00	107.60	104.40	105.20	105.20	105.65	2204728	2329.35	16113	748588	33.95
ABFRL	EQ	03-Nov-2021	288.10	290.95	299.90	282.00	282.90	285.15	290.72	19010433	55266.31	176375	2400961	12.63
ABINFRA	SM	03-Nov-2021	6.65	6.65	6.65	6.65	6.65	6.65	6.65	4000	0.27	1	4000	100.00
ABMINTLLTD	EQ	03-Nov-2021	108.40	108.00	109.95	105.05	107.00	107.85	108.61	1123	1.22	55	513	45.68
ABSLAMC	EQ	03-Nov-2021	648.70	650.00	651.65	639.00	639.50	640.60	644.96	89927	579.99	6078	52755	58.66
ABSLBANETF	EQ	03-Nov-2021	397.67	405.00	405.00	390.93	391.13	391.90	395.34	543	2.15	59	333	61.33
ABSLNN50ET	EQ	03-Nov-2021	434.00	425.35	438.00	425.35	432.65	432.64	433.57	2617	11.35	31	2580	98.59
ACC	EQ	03-Nov-2021	2392.00	2404.15	2428.75	2394.15	2414.45	2420.50	2410.47	364903	8795.89	21355	133030	36.46
ACCELYA	EQ	03-Nov-2021	1182.85	1200.60	1200.60	1145.00	1165.50	1159.45	1177.98	30676	361.36	3704	11391	37.13
ACCURACY	EQ	03-Nov-2021	177.95	181.55	186.35	173.60	176.40	177.60	180.55	74907	135.24	2092	34465	46.01
ACE	EQ	03-Nov-2021	247.35	248.95	259.80	246.20	252.80	253.50	254.75	811303	2066.83	16919	274250	33.80
ACRYSIL	EQ	03-Nov-2021	717.55	728.00	753.00	715.90	751.00	746.05	733.08	146371	1073.02	10049	49627	33.90
ADANIENT	EQ	03-Nov-2021	1472.80	1474.00	1501.00	1464.45	1485.90	1485.90	1482.16	1710819	25356.99	34186	474559	27.74
ADANIGREEN	EQ	03-Nov-2021	1174.25	1175.00	1220.00	1162.40	1215.15	1204.50	1181.38	1848796	21841.29	34714	1066488	57.69
ADANIPORTS	EQ	03-Nov-2021	702.35	702.00	719.80	702.00	711.70	709.20	711.26	3036191	21595.13	59435	565591	18.63
ADANIPOWER	EQ	03-Nov-2021	104.10	104.90	104.90	101.30	103.20	103.25	102.88	2976676	3062.29	43400	1837769	61.74
ADANITRANS	BE	03-Nov-2021	1758.30	1740.00	1846.20	1740.00	1846.20	1843.35	1827.09	128939	2355.84	7913	-	-
ADFFOODS	EQ	03-Nov-2021	857.75	857.75	870.00	852.90	858.05	863.65	863.93	3692	31.90	698	2184	59.15
ADL	BE	03-Nov-2021	45.50	44.60	47.40	44.50	47.40	47.40	46.94	2724	1.28	42	-	-
ADORWELD	EQ	03-Nov-2021	719.10	717.00	725.00	700.05	706.00	705.40	714.18	7469	53.34	729	5142	68.84
ADROITINFO	EQ	03-Nov-2021	10.50	10.45	11.00	10.45	10.95	10.80	10.92	8630	0.94	83	8068	93.49
ADSL	EQ	03-Nov-2021	89.70	90.70	92.20	87.60	88.00	88.55	90.21	276868	249.76	4369	155940	56.32
ADVANIHOTR	EQ	03-Nov-2021	76.55	76.00	77.35	75.15	76.75	76.20	76.77	3344	2.57	106	2438	72.91
ADVENZYMES	EQ	03-Nov-2021	369.10	365.00	372.00	364.00	366.90	366.40	367.23	242107	889.10	9687	62690	25.89
AEGISCHEM	EQ	03-Nov-2021	212.25	213.20	216.30	209.00	210.00	210.10	211.78	473960	1003.77	20487	221049	46.64
AFFLE	EQ	03-Nov-2021	1066.90	1070.00	1098.00	1051.00	1061.80	1059.40	1072.46	132073	1416.43	11919	59780	45.26
AGARIND	EQ	03-Nov-2021	337.85	345.00	364.00	340.00	356.50	352.80	351.93	76011	267.51	3549	41501	54.60
AGCNET	BE	03-Nov-2021	953.80	934.75	1001.45	934.75	981.00	984.05	995.37	5398	53.73	130	-	-
AGRITECH	BE	03-Nov-2021	67.20	67.00	70.50	67.00	70.00	69.45	69.21	9747	6.75	68	-	-
AGROPHOS	EQ	03-Nov-2021	17.70	18.20	18.20	17.10	17.30	17.50	17.53	84504	14.82	428	52048	61.59
AHLADA	EQ	03-Nov-2021	154.50	157.00	162.20	151.30	162.20	162.20	160.42	28634	45.94	285	14566	50.87
AHLEAST	EQ	03-Nov-2021	182.45	182.00	185.00	181.55	182.85	183.75	183.64	6348	11.66	614	2962	46.66
AHLUCONT	EQ	03-Nov-2021	377.80	383.45	395.00	380.00	390.00	389.00	387.36	69505	269.24	4434	35675	51.33
AHLWEST	BZ	03-Nov-2021	263.50	260.00	272.85	251.50	254.10	254.10	253.92	320	0.81	13	-	-
AIAENG	EQ	03-Nov-2021	1938.60	1974.90	1974.90	1873.05	1880.40	1879.80	1899.59	41005	778.93	5311	23361	56.97
AIRAN	EQ	03-Nov-2021	19.80	20.35	20.35	18.90	19.25	19.30	19.15	122256	23.41	639	58776	48.08
AIROLAM	EQ	03-Nov-2021	70.05	68.60	69.00	63.05	63.05	63.05	64.06	139751	89.52	663	88021	62.98
AIRTELPP	E1	03-Nov-2021	342.35	364.00	374.80	342.50	348.35	349.75	354.47	1702072	6033.41	10752	1184555	69.59
AJANTPHARM	EQ	03-Nov-2021	2203.70	2210.00	2210.00	2165.00	2188.00	2185.50	2186.02	69576	1520.95	5956	54645	78.54
AJMERA	BE	03-Nov-2021	339.25	339.25	345.00	331.50	334.50	335.25	337.10	6353	21.42	160	-	-
AJOONI	EQ	03-Nov-2021	63.90	65.40	65.40	62.60	63.05	63.10	63.59	34908	22.20	396	22737	65.13
AJRINFRA	EQ	03-Nov-2021	1.30	1.30	1.35	1.25	1.30	1.30	1.31	1195153	15.66	561	812650	68.00
AKASH	EQ	03-Nov-2021	240.30	250.00	250.00	235.50	236.30	237.30	241.17	46239	111.51	411	39806	86.09
AKG	EQ	03-Nov-2021	39.85	40.80	42.00	39.60	40.55	40.45	41.01	15836	6.49	222	10441	65.93
AKSHARCHEM	EQ	03-Nov-2021	488.10	499.90	499.90	460.15	465.00	463.70	471.94	112455	530.72	7038	46508	41.36
AKSHOPTFBR	EQ	03-Nov-2021	8.15	8.20	8.55	8.05	8.40	8.45	8.37	261288	21.88	424	142792	54.65
AKZOINDIA	EQ	03-Nov-2021	2115.40	2119.65	2126.00	2085.00	2089.00	2089.60	2091.79	10836	226.67	1473	7832	72.28
ALANKIT	EQ	03-Nov-2021	17.60	17.75	17.85	17.20	17.30	17.40	17.45	458521	80.03	1062	252496	55.07
ALBERTDAVD	EQ	03-Nov-2021	599.55	609.00	616.00	601.05	608.00	607.60	608.63	11945	72.70	1086	7499	62.78
ALEMBICLTD	EQ	03-Nov-2021	104.80	105.30	108.00	105.05	106.70	106.40	107.01	322184	344.76	5229	108593	33.71
ALICON	EQ	03-Nov-2021	777.90	780.00	787.45	752.80	765.00	759.70	766.80	5255	40.30	690	3510	66.79
ALKALI	EQ	03-Nov-2021	93.65	94.00	97.30	94.00	95.10	95.40	95.75	57721	55.27	1108	36820	63.79
ALKEM	EQ	03-Nov-2021	3700.15	3690.00	3738.60	3640.10	3648.10	3650.95	3673.27	93110	3420.18	10227	54100	58.10
ALKYLAMINE	EQ	03-Nov-2021	3379.75	3298.00	3374.00	3250.00	3330.00	3325.40	3314.98	180843	5994.91	33077	81428	45.03
ALLCARGO	EQ	03-Nov-2021	328.70	334.00	351.25	326.00	340.00	338.25	339.35	7954023	26992.15	96944	833929	10.48
ALLSEC	EQ	03-Nov-2021	558.45	580.00	589.90	562.05	577.00	576.65	576.53	77279	445.54	6914	36699	47.49
ALMONDZ	EQ	03-Nov-2021	132.70	138.95	139.30	135.40	139.30	139.30	139.00	13531	18.81	153	10777	79.65
ALOKINDS	EQ	03-Nov-2021	22.90	23.10	23.20	22.75	22.80	22.90	22.95	4263345	978.33	5889	1588994	37.27
ALPA	EQ	03-Nov-2021	51.15	52.40	52.40	50.50	50.80	50.75	51.14	14734	7.54	266	11533	78.27
ALPHAGEO	EQ	03-Nov-2021	367.40	365.00	377.00	356.50	364.00	365.75	368.34	52752	194.31	3325	22102	41.90
ALPSINDUS	BE	03-Nov-2021	3.40	3.40	3.55	3.25	3.45	3.45	3.47	75481	2.62	108	-	-
AMARAJABAT	EQ	03-Nov-2021	705.05	706.80	709.90	692.10	695.90	694.55	700.10	496117	3473.33	15535	242832	48.95
AMBANIORG	SM	03-Nov-2021	96.05	100.85	100.85	96.05	96.05	96.05	98.45	4000	3.94	2	4000	100.00
AMBER	EQ	03-Nov-2021	3347.65	3395.00	3550.00	3354.20	3510.20	3530.30	3481.67	163791	5702.66	24221	33855	20.67
AMBICAAGAR	EQ	03-Nov-2021	19.35	19.40	19.40	18.30	19.00	18.90	18.91	4426	0.84	98	3477	78.56
AMBIKCO	EQ	03-Nov-2021	2110.45	2121.00	2295.00	2115.00	2270.00	2281.90	2237.11	139325	3116.85	19127	40916	29.37
AMBUJACEM	EQ	03-Nov-2021	407.25	408.75	414.70	403.50	412.50	412.90	410.76	2147236	8820.07	25927	1054228	49.10
AMDIND	EQ	03-Nov-2021	35.45	35.45	36.00	34.70	35.90	35.50	35.32	50701	17.91	322	25766	50.82
AMIORG	EQ	03-Nov-2021	1058.15	1060.00	1068.00	1032.25	1040.00	1040.15	1050.67	94069	988.36	5202	50050	53.21
AMJLAND	EQ	03-Nov-2021	33.40	33.05	34.60	32.90	34.30	34.15	33.73	28275	9.54	365	16450	58.18
AMRUTANJAN	EQ	03-Nov-2021	923.45	927.80	927.80	917.75	926.00	925.55	923.58	35636	329.13	3914	20887	58.61
ANANTRAJ	BE	03-Nov-2021	66.00	68.75	68.75	65.10	66.00	65.70	67.31	298749	201.08	893	-	-
ANDHRACEMT	EQ	03-Nov-2021	18.80	18.20	18.65	17.90	17.90	17.90	18.08	782847	141.57	1646	562298	71.83
ANDHRAPAP	EQ	03-Nov-2021	229.45	229.95	232.10	228.30	229.05	229.55	230.05	7528	17.32	347	3896	51.75
ANDHRSUGAR	EQ	03-Nov-2021	646.05	649.90	652.25	640.00	642.20	643.40	646.93	34740	224.74	2346	20154	58.01
ANDREWYU	EQ	03-Nov-2021	24.15	24.40	24.45	23.90	24.00	24.00	24.13	111346	26.87	760	65891	59.18
ANGELBRKG	EQ	03-Nov-2021	1231.00	1241.60	1244.95	1215.20	1233.00	1225.15	1230.09	226161	2781.97	13174	110268	48.76
ANIKINDS	EQ	03-Nov-2021	21.40	22.45	22.45	21.50	22.45	22.45	22.43	65033	14.58	181	55173	84.84
ANKITMETAL	EQ	03-Nov-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	74667	3.77	46	74667	100.00
ANMOL	EQ	03-Nov-2021	148.85	149.00	151.85	146.00	147.80	147.35	148.27	27661	41.01	1290	14300	51.70
ANSALAPI	EQ	03-Nov-2021	13.70	13.80	14.35	13.30	13.80	13.70	13.90	622181	86.50	1484	470725	75.66
ANSALHSG	EQ	03-Nov-2021	6.35	6.45	6.55	6.35	6.50	6.50	6.46	127205	8.21	181	101498	79.79
ANTGRAPHIC	BE	03-Nov-2021	0.70	0.65	0.70	0.65	0.70	0.65	0.66	21122	0.14	30	-	-
ANUP	EQ	03-Nov-2021	1040.50	1048.00	1075.05	1041.75	1057.00	1057.35	1061.03	21960	233.00	3860	10642	48.46
ANURAS	EQ	03-Nov-2021	809.35	810.00	814.90	793.90	803.05	800.65	802.80	66236	531.74	7257	30485	46.02
APARINDS	EQ	03-Nov-2021	696.90	699.95	714.90	681.70	686.35	685.70	697.97	63930	446.21	7099	25563	39.99
APCL	EQ	03-Nov-2021	384.35	383.55	388.50	376.00	386.35	385.75	383.96	15545	59.69	626	8238	52.99
APCOTEXIND	EQ	03-Nov-2021	384.60	386.50	402.10	385.10	393.50	393.40	393.94	214863	846.43	13078	49770	23.16
APEX	EQ	03-Nov-2021	281.85	283.25	283.25	271.00	278.80	278.35	280.05	70519	197.49	3415	29452	41.76
APLAPOLLO	EQ	03-Nov-2021	843.85	849.80	849.80	833.85	848.00	845.75	840.16	436451	3666.89	14012	308105	70.59
APLLTD	EQ	03-Nov-2021	778.85	778.85	783.00	771.00	773.00	773.15	778.10	176478	1373.17	4494	85618	48.51
APOLLO	EQ	03-Nov-2021	116.80	117.70	120.50	116.45	116.75	117.10	118.64	138661	164.51	3425	55792	40.24
APOLLOHOSP	EQ	03-Nov-2021	4289.90	4317.00	4449.95	4300.05	4431.40	4438.60	4404.64	667752	29412.07	47196	228808	34.27
APOLLOPIPE	EQ	03-Nov-2021	1700.15	1714.80	1764.50	1702.25	1720.00	1716.85	1722.37	14630	251.98	2518	6710	45.86
APOLLOTYRE	EQ	03-Nov-2021	223.45	223.60	224.70	219.10	221.25	220.60	221.67	1903450	4219.45	13313	651885	34.25
APOLSINHOT	EQ	03-Nov-2021	830.30	839.75	839.75	813.10	813.10	815.95	823.08	468	3.85	83	222	47.44
APTECHT	EQ	03-Nov-2021	358.15	360.00	360.00	346.50	351.90	350.60	352.15	145299	511.67	5625	55209	38.00
APTUS	EQ	03-Nov-2021	338.70	340.10	348.00	336.95	341.95	343.55	342.98	419616	1439.19	11391	268200	63.92
ARCHIDPLY	EQ	03-Nov-2021	37.85	38.70	40.50	36.00	39.30	39.10	38.68	349895	135.35	3162	198632	56.77
ARCHIES	EQ	03-Nov-2021	17.05	17.40	17.40	16.85	17.00	17.05	17.13	21062	3.61	123	16287	77.33
ARENTERP	EQ	03-Nov-2021	25.25	25.05	27.75	24.75	27.45	27.10	26.87	17524	4.71	178	11065	63.14
ARIES	EQ	03-Nov-2021	138.70	138.00	140.95	138.00	138.95	138.35	138.91	18688	25.96	602	9424	50.43
ARIHANT	EQ	03-Nov-2021	55.50	52.75	52.75	52.75	52.75	52.75	52.75	6273	3.31	70	6273	100.00
ARIHANTCAP	EQ	03-Nov-2021	155.20	157.40	160.75	155.20	156.10	156.65	157.96	90681	143.24	1811	66065	72.85
ARIHANTSUP	EQ	03-Nov-2021	181.35	183.95	183.95	178.05	182.00	181.25	181.54	188409	342.04	1733	75771	40.22
ARMANFIN	EQ	03-Nov-2021	963.35	965.00	1095.00	965.00	1000.00	1000.25	1037.01	102662	1064.62	15846	24769	24.13
AROGRANITE	EQ	03-Nov-2021	69.85	68.60	71.80	68.50	68.65	68.95	70.22	121989	85.65	1627	76120	62.40
ARROWGREEN	EQ	03-Nov-2021	116.90	119.70	119.70	110.05	111.10	111.30	113.22	36350	41.16	1125	17783	48.92
ARSHIYA	EQ	03-Nov-2021	30.00	30.65	31.30	30.05	30.55	30.60	30.78	54278	16.71	427	36194	66.68
ARSSINFRA	EQ	03-Nov-2021	27.85	27.85	28.20	27.00	27.05	27.10	27.47	6801	1.87	215	4343	63.86
ARTEMISMED	EQ	03-Nov-2021	34.50	34.95	34.95	33.60	33.85	33.95	34.36	42776	14.70	368	33074	77.32
ARTNIRMAN	EQ	03-Nov-2021	50.45	52.95	52.95	52.95	52.95	52.95	52.95	825	0.44	7	825	100.00
ARVEE	EQ	03-Nov-2021	72.40	70.30	73.65	69.15	73.65	73.30	71.83	504	0.36	32	352	69.84
ARVIND	EQ	03-Nov-2021	139.50	140.00	142.70	134.00	134.90	135.30	138.46	2136922	2958.74	25578	809971	37.90
ARVINDFASN	EQ	03-Nov-2021	315.70	316.80	325.05	315.30	320.00	320.20	320.63	337715	1082.81	12006	186478	55.22
ARVSMART	BE	03-Nov-2021	214.70	219.05	225.40	219.05	225.40	225.40	224.95	214660	482.87	785	-	-
ASAHIINDIA	EQ	03-Nov-2021	429.55	428.20	440.00	421.10	424.00	427.70	431.17	189646	817.70	7816	41080	21.66
ASAHISONG	EQ	03-Nov-2021	300.95	303.00	307.35	301.85	304.00	304.30	304.27	13419	40.83	648	10348	77.11
ASAL	EQ	03-Nov-2021	99.10	102.45	104.05	102.00	104.05	104.05	103.85	43121	44.78	426	34930	81.00
ASALCBR	EQ	03-Nov-2021	589.90	594.45	597.75	573.60	587.00	579.10	587.78	150305	883.46	11284	57615	38.33
ASHAPURMIN	EQ	03-Nov-2021	113.75	115.00	115.00	110.55	111.90	111.20	113.11	48526	54.89	664	41200	84.90
ASHIANA	EQ	03-Nov-2021	191.60	192.60	197.05	186.15	190.10	189.70	192.20	94873	182.34	2846	39500	41.63
ASHIMASYN	EQ	03-Nov-2021	16.80	17.40	17.45	16.05	16.55	16.50	16.60	86676	14.39	369	62954	72.63
ASHOKA	EQ	03-Nov-2021	107.55	106.55	108.90	104.30	106.00	105.70	106.57	844560	900.06	8047	325367	38.53
ASHOKLEY	EQ	03-Nov-2021	144.55	144.90	145.80	141.75	143.40	143.20	143.47	10963965	15730.38	65326	4285959	39.09
ASIANHOTNR	EQ	03-Nov-2021	83.65	85.30	85.30	82.10	85.00	84.40	84.29	7344	6.19	452	3542	48.23
ASIANPAINT	EQ	03-Nov-2021	3103.35	3102.10	3182.90	3095.00	3178.90	3170.65	3144.32	879227	27645.71	58153	454795	51.73
ASIANTILES	EQ	03-Nov-2021	134.15	135.55	136.50	133.05	135.40	134.60	134.53	189402	254.80	3063	99361	52.46
ASLIND	SM	03-Nov-2021	24.00	24.00	24.00	23.25	24.00	24.00	23.58	288000	67.92	29	288000	100.00
ASPINWALL	EQ	03-Nov-2021	185.10	188.00	188.00	175.00	179.95	177.30	181.47	5614	10.19	381	3234	57.61
ASTEC	EQ	03-Nov-2021	1318.95	1325.00	1332.95	1288.00	1321.00	1307.95	1305.94	6040	78.88	1571	3774	62.48
ASTERDM	EQ	03-Nov-2021	188.15	189.10	190.35	185.05	186.00	185.95	187.41	132694	248.69	4142	58024	43.73
ASTRAL	EQ	03-Nov-2021	2226.65	2226.00	2265.00	2207.00	2252.90	2251.30	2241.91	437864	9816.53	28441	271334	61.97
ASTRAMICRO	EQ	03-Nov-2021	233.35	233.35	251.70	233.35	247.00	248.90	245.62	2324037	5708.37	34445	811288	34.91
ASTRAZEN	EQ	03-Nov-2021	3019.40	3020.00	3026.85	2996.15	3006.00	3003.85	3008.28	6019	181.07	1725	2827	46.97
ASTRON	EQ	03-Nov-2021	51.65	51.95	53.35	51.55	52.20	52.10	52.33	27941	14.62	843	12173	43.57
ATFL	EQ	03-Nov-2021	1000.70	1010.00	1021.95	986.05	994.30	992.60	1000.52	6439	64.42	823	3810	59.17
ATGL	BE	03-Nov-2021	1439.90	1447.00	1465.00	1431.60	1450.00	1452.00	1450.76	163222	2367.96	5212	-	-
ATLANTA	EQ	03-Nov-2021	16.30	17.10	17.10	15.75	17.10	17.10	16.90	415283	70.19	1221	193751	46.66
ATUL	EQ	03-Nov-2021	9003.30	9012.70	9039.95	8784.00	8794.75	8809.60	8864.50	27502	2437.91	7185	14705	53.47
ATULAUTO	EQ	03-Nov-2021	261.85	262.30	264.60	247.90	253.10	253.95	258.60	315833	816.73	10317	121923	38.60
AUBANK	EQ	03-Nov-2021	1245.15	1250.00	1260.55	1197.05	1210.45	1211.05	1228.28	718118	8820.48	37253	174136	24.25
AURIONPRO	EQ	03-Nov-2021	236.05	236.15	246.80	230.55	237.00	236.15	241.46	107671	259.99	4243	59329	55.10
AUROPHARMA	EQ	03-Nov-2021	691.20	694.20	697.05	681.00	686.15	685.80	690.52	1666668	11508.60	75014	1020837	61.25
AURUM	EQ	03-Nov-2021	90.30	93.00	93.50	90.50	92.60	92.45	92.65	279108	258.59	4221	165299	59.22
AUSOMENT	EQ	03-Nov-2021	58.75	61.55	61.65	59.30	61.65	61.65	60.87	6125	3.73	188	3346	54.63
AUTOAXLES	EQ	03-Nov-2021	1420.90	1428.05	1444.00	1383.00	1392.00	1396.75	1402.35	19806	277.75	3355	11449	57.81
AUTOIND	EQ	03-Nov-2021	62.05	65.15	65.15	65.15	65.15	65.15	65.15	30209	19.68	156	30209	100.00
AVADHSUGAR	EQ	03-Nov-2021	436.95	431.20	444.95	431.20	436.00	436.85	439.99	94682	416.60	4296	40517	42.79
AVANTIFEED	EQ	03-Nov-2021	555.55	556.50	559.85	549.50	551.95	552.70	553.18	63210	349.66	4249	26685	42.22
AVTNPL	EQ	03-Nov-2021	82.10	83.00	83.15	79.10	81.20	81.05	81.63	62094	50.69	1169	36631	58.99
AWHCL	EQ	03-Nov-2021	311.50	313.90	321.75	305.60	308.65	307.80	312.94	377534	1181.45	8811	142767	37.82
AXISBANK	EQ	03-Nov-2021	755.85	759.45	762.65	748.50	749.25	750.60	757.05	10529505	79713.94	168301	6118106	58.10
AXISBNKETF	EQ	03-Nov-2021	399.20	415.20	435.10	394.95	395.81	395.74	402.05	602	2.42	54	420	69.77
AXISBPSETF	EQ	03-Nov-2021	10.37	10.38	10.38	10.36	10.37	10.37	10.38	12460	1.29	4385	11876	95.31
AXISCADES	EQ	03-Nov-2021	83.15	83.15	83.15	80.10	81.70	81.10	81.65	32204	26.30	472	19184	59.57
AXISCETF	EQ	03-Nov-2021	70.61	71.20	72.40	70.57	72.29	72.31	72.03	871	0.63	31	690	79.22
AXISGOLD	EQ	03-Nov-2021	41.50	41.50	41.50	41.00	41.09	41.07	41.15	92693	38.14	3544	82924	89.46
AXISHCETF	EQ	03-Nov-2021	86.98	86.30	88.50	86.00	86.25	86.19	86.71	1657	1.44	87	1170	70.61
AXISNIFTY	EQ	03-Nov-2021	187.70	187.00	189.01	186.10	186.17	187.01	187.28	4836	9.06	133	4508	93.22
AXISTECETF	EQ	03-Nov-2021	356.42	357.00	359.99	352.60	352.78	353.50	356.80	839	2.99	70	699	83.31
AYMSYNTEX	EQ	03-Nov-2021	100.65	101.00	107.20	100.80	101.10	102.55	104.41	42790	44.68	1296	16796	39.25
BAFNAPH	EQ	03-Nov-2021	128.40	130.00	130.00	126.50	128.00	127.80	128.72	2779	3.58	187	1997	71.86
BAGFILMS	BE	03-Nov-2021	2.95	3.00	3.00	2.90	2.95	2.90	2.94	30762	0.90	82	-	-
BAJAJ-AUTO	EQ	03-Nov-2021	3741.85	3726.20	3763.95	3689.05	3701.50	3698.40	3719.97	261709	9735.50	26595	148926	56.91
BAJAJCON	EQ	03-Nov-2021	221.25	222.95	227.90	222.00	222.00	223.20	224.94	826352	1858.80	16705	372979	45.14
BAJAJELEC	EQ	03-Nov-2021	1099.60	1099.60	1107.75	1091.00	1099.90	1097.65	1100.24	64313	707.60	7847	29822	46.37
BAJAJFINSV	EQ	03-Nov-2021	17542.60	17579.70	17754.75	17449.10	17500.20	17509.45	17575.43	183802	32303.99	37811	38996	21.22
BAJAJHIND	EQ	03-Nov-2021	13.90	14.00	14.00	13.35	13.60	13.50	13.62	2509927	341.85	4667	1517105	60.44
BAJAJHLDNG	EQ	03-Nov-2021	4866.95	4889.00	4980.00	4817.80	4955.00	4925.80	4883.93	37958	1853.84	6918	19221	50.64
BAJFINANCE	EQ	03-Nov-2021	7455.35	7486.00	7538.80	7451.00	7530.00	7516.25	7495.71	668704	50124.14	61738	298547	44.65
BALAJITELE	EQ	03-Nov-2021	64.20	64.45	64.45	63.00	63.20	63.10	63.45	84152	53.39	940	50424	59.92
BALAMINES	EQ	03-Nov-2021	3353.05	3365.00	3498.00	3360.00	3388.00	3394.25	3437.32	91813	3155.91	15932	32123	34.99
BALAXI	EQ	03-Nov-2021	572.85	574.45	581.25	566.60	572.00	572.35	575.62	915	5.27	176	607	66.34
BALKRISHNA	EQ	03-Nov-2021	22.70	23.75	23.75	22.55	23.65	23.60	23.29	3720	0.87	58	2585	69.49
BALKRISIND	EQ	03-Nov-2021	2522.20	2530.00	2530.00	2423.75	2441.00	2440.90	2448.96	442430	10834.93	34057	197174	44.57
BALLARPUR	BZ	03-Nov-2021	1.10	1.15	1.15	1.05	1.10	1.10	1.08	11029958	118.64	812	-	-
BALMLAWRIE	EQ	03-Nov-2021	127.50	128.00	129.15	126.20	126.50	126.40	127.72	222876	284.65	5845	65980	29.60
BALPHARMA	EQ	03-Nov-2021	97.15	98.05	98.45	96.35	97.50	97.20	97.17	10698	10.40	333	8258	77.19
BALRAMCHIN	EQ	03-Nov-2021	334.25	333.90	338.30	331.90	336.00	336.45	335.67	428182	1437.26	10744	177046	41.35
BANARBEADS	EQ	03-Nov-2021	76.50	76.00	77.85	75.00	75.00	75.50	76.54	12747	9.76	321	7404	58.08
BANARISUG	EQ	03-Nov-2021	2230.95	2233.10	2270.00	2180.00	2200.00	2223.75	2236.82	2895	64.76	223	2109	72.85
BANCOINDIA	EQ	03-Nov-2021	186.90	187.10	190.20	187.05	189.70	189.10	188.72	58389	110.19	1868	27145	46.49
BANDHANBNK	EQ	03-Nov-2021	311.00	306.00	309.70	297.65	300.10	300.35	302.46	11919681	36052.48	118373	3140452	26.35
BANG	EQ	03-Nov-2021	33.10	34.40	34.55	33.00	33.05	33.05	33.27	9861	3.28	73	6822	69.18
BANKA	EQ	03-Nov-2021	71.70	72.95	75.25	71.00	74.80	74.50	74.31	11128	8.27	200	7655	68.79
BANKBARODA	EQ	03-Nov-2021	102.30	102.70	104.35	100.20	101.40	100.90	102.33	69238647	70855.27	165400	13655925	19.72
BANKBEES	EQ	03-Nov-2021	402.50	402.50	404.50	395.01	396.49	395.95	397.39	947620	3765.76	8078	611507	64.53
BANKINDIA	EQ	03-Nov-2021	62.55	63.30	63.80	62.20	62.55	62.60	63.03	13309695	8389.41	29142	5009218	37.64
BANSWRAS	EQ	03-Nov-2021	205.45	208.00	214.40	201.50	202.75	203.45	207.37	25092	52.03	918	16576	66.06
BARBEQUE	EQ	03-Nov-2021	1389.85	1397.00	1599.65	1396.95	1564.00	1536.55	1480.53	285361	4224.86	36931	81584	28.59
BARTRONICS	BZ	03-Nov-2021	3.65	3.80	3.80	3.50	3.50	3.50	3.69	29002	1.07	103	-	-
BASF	EQ	03-Nov-2021	3202.45	3150.00	3237.90	3150.00	3190.00	3193.05	3190.16	41807	1333.71	6504	12059	28.84
BASML	EQ	03-Nov-2021	64.35	65.20	67.55	65.20	67.55	67.55	67.10	309089	207.40	2598	223082	72.17
BATAINDIA	EQ	03-Nov-2021	2044.05	2056.30	2056.30	2018.05	2038.00	2035.35	2037.98	365125	7441.18	16960	61366	16.81
BAYERCROP	EQ	03-Nov-2021	4650.00	4650.00	4739.50	4650.00	4725.00	4725.60	4701.41	27906	1311.97	5919	12793	45.84
BBL	EQ	03-Nov-2021	1702.45	1715.10	1745.00	1625.20	1654.90	1660.20	1672.64	77043	1288.65	10374	26255	34.08
BBTC	EQ	03-Nov-2021	1110.70	1120.00	1135.00	1088.00	1099.95	1100.05	1116.43	52744	588.85	5174	19234	36.47
BCG	EQ	03-Nov-2021	77.00	78.00	78.50	73.80	74.95	74.75	75.69	2157490	1632.96	10375	1283970	59.51
BCLIND	EQ	03-Nov-2021	237.05	238.70	239.05	233.05	234.50	235.25	236.93	73768	174.78	1850	59633	80.84
BCONCEPTS	SM	03-Nov-2021	39.90	41.70	41.70	41.65	41.70	41.70	41.68	9000	3.75	3	3000	33.33
BCP	EQ	03-Nov-2021	3.80	3.90	3.90	3.75	3.80	3.80	3.80	102546	3.90	183	60236	58.74
BDL	EQ	03-Nov-2021	414.25	415.60	440.00	414.25	423.75	423.75	428.99	441538	1894.17	16195	127211	28.81
BEARDSELL	EQ	03-Nov-2021	16.25	16.90	16.90	15.50	15.65	15.75	15.96	11224	1.79	80	8655	77.11
BECTORFOOD	EQ	03-Nov-2021	415.70	419.00	419.00	405.20	411.00	408.15	412.43	79048	326.02	4827	34158	43.21
BEDMUTHA	EQ	03-Nov-2021	49.95	49.75	52.40	48.15	48.25	48.85	50.29	32992	16.59	385	19892	60.29
BEL	EQ	03-Nov-2021	200.60	201.95	206.25	199.45	200.60	200.35	202.34	8435905	17069.10	51938	3446392	40.85
BEML	EQ	03-Nov-2021	1614.95	1624.00	1629.95	1589.55	1590.10	1593.70	1603.69	108048	1732.75	8397	45140	41.78
BEPL	EQ	03-Nov-2021	178.15	178.90	181.45	178.20	179.00	179.05	179.61	629566	1130.78	7788	275785	43.81
BERGEPAINT	EQ	03-Nov-2021	755.65	759.40	764.80	751.40	762.00	761.55	759.60	451049	3426.17	15952	228037	50.56
BESTAGRO	EQ	03-Nov-2021	1292.85	1319.90	1359.00	1260.20	1320.05	1340.15	1323.85	104670	1385.68	3287	20545	19.63
BETA	SM	03-Nov-2021	570.00	578.00	582.00	569.00	582.00	580.00	576.43	2800	16.14	7	2800	100.00
BFINVEST	EQ	03-Nov-2021	333.55	335.25	340.25	332.60	333.65	335.00	336.96	14196	47.84	993	4406	31.04
BFUTILITIE	EQ	03-Nov-2021	421.90	423.50	436.80	423.50	427.95	427.35	431.20	297078	1280.99	7532	79899	26.89
BGRENERGY	EQ	03-Nov-2021	64.95	64.95	65.25	63.10	63.25	63.30	63.95	137074	87.66	2013	64617	47.14
BHAGCHEM	EQ	03-Nov-2021	788.25	819.95	843.00	747.65	825.00	818.90	797.36	7008	55.88	857	5018	71.60
BHAGERIA	EQ	03-Nov-2021	266.00	267.30	267.30	258.10	261.05	260.70	260.98	185631	484.47	4892	98699	53.17
BHAGYANGR	EQ	03-Nov-2021	47.45	47.20	48.50	47.15	47.70	47.80	47.93	22254	10.67	207	15347	68.96
BHAGYAPROP	EQ	03-Nov-2021	32.65	32.35	32.80	31.50	31.50	31.55	31.88	30225	9.64	406	7605	25.16
BHANDARI	EQ	03-Nov-2021	3.40	3.50	3.50	3.40	3.50	3.50	3.44	259633	8.94	372	114692	44.17
BHARATFORG	EQ	03-Nov-2021	783.15	778.75	787.95	767.20	775.00	775.10	774.56	946203	7328.94	22032	341085	36.05
BHARATGEAR	EQ	03-Nov-2021	185.40	179.95	179.95	163.50	165.05	165.20	169.15	324374	548.68	11748	157080	48.43
BHARATRAS	EQ	03-Nov-2021	10258.30	10260.00	10351.45	10160.00	10180.00	10188.25	10242.05	1302	133.35	847	736	56.53
BHARATWIRE	EQ	03-Nov-2021	57.95	58.00	58.15	57.00	58.00	57.70	57.58	4516	2.60	114	2751	60.92
BHARTIARTL	EQ	03-Nov-2021	713.95	725.75	732.50	696.00	697.50	699.10	711.26	23261507	165449.61	259851	7514026	32.30
BHEL	EQ	03-Nov-2021	72.35	72.70	73.80	70.85	71.75	71.40	72.41	40004115	28966.44	66225	6221418	15.55
BIGBLOC	EQ	03-Nov-2021	165.35	166.25	166.85	151.20	153.95	152.15	157.79	69280	109.32	3469	38569	55.67
BIL	EQ	03-Nov-2021	200.05	202.30	209.45	202.00	203.00	203.40	205.41	3748	7.70	404	1378	36.77
BINDALAGRO	EQ	03-Nov-2021	21.20	21.45	24.40	21.20	23.05	23.35	23.59	1456714	343.69	6700	613006	42.08
BIOCON	EQ	03-Nov-2021	345.55	345.55	350.95	343.85	348.80	348.45	347.53	2061255	7163.51	26243	994210	48.23
BIOFILCHEM	EQ	03-Nov-2021	62.45	62.05	64.40	61.50	62.35	62.10	62.29	17823	11.10	430	9389	52.68
BIRET	RR	03-Nov-2021	290.73	292.70	292.80	278.65	290.00	289.06	285.59	527917	1507.69	3100	455656	86.31
BIRLACABLE	EQ	03-Nov-2021	84.75	84.75	85.00	83.50	84.30	83.85	84.17	23160	19.49	535	15518	67.00
BIRLACORPN	EQ	03-Nov-2021	1526.90	1534.00	1550.00	1504.05	1537.20	1536.25	1520.12	103304	1570.34	14895	57445	55.61
BIRLAMONEY	EQ	03-Nov-2021	61.30	61.95	62.50	61.00	61.50	61.40	61.74	79468	49.07	824	42569	53.57
BIRLATYRE	EQ	03-Nov-2021	24.50	24.70	25.00	24.20	24.40	24.35	24.51	113137	27.73	1269	73531	64.99
BKMINDST	BZ	03-Nov-2021	1.30	1.35	1.35	1.25	1.30	1.35	1.28	92156	1.18	75	-	-
BLBLIMITED	EQ	03-Nov-2021	10.95	11.45	11.45	11.45	11.45	11.45	11.45	24282	2.78	35	24282	100.00
BLISSGVS	EQ	03-Nov-2021	105.95	106.95	107.55	104.65	105.10	104.90	105.61	206806	218.41	3647	102021	49.33
BLKASHYAP	EQ	03-Nov-2021	29.00	28.90	29.60	26.90	28.30	28.20	28.15	752296	211.77	2052	540911	71.90
BLS	BE	03-Nov-2021	220.20	226.40	231.00	220.25	227.00	224.55	226.46	97850	221.59	1182	-	-
BLUEDART	EQ	03-Nov-2021	6739.30	6665.25	6874.65	6652.55	6800.00	6807.80	6758.52	34266	2315.87	8890	13299	38.81
BLUESTARCO	EQ	03-Nov-2021	1032.10	1039.00	1049.00	993.70	1011.00	1008.90	1018.96	147597	1503.95	15404	38742	26.25
BMETRICS	SM	03-Nov-2021	126.15	125.00	125.00	122.15	122.15	122.15	123.60	4800	5.93	4	4800	100.00
BODALCHEM	EQ	03-Nov-2021	129.55	129.80	133.50	127.35	128.75	129.40	129.78	575732	747.17	8489	222789	38.70
BOHRA	SM	03-Nov-2021	5.00	5.00	5.00	4.75	4.75	4.75	4.88	4000	0.20	2	4000	100.00
BOMDYEING	EQ	03-Nov-2021	95.35	94.55	97.50	94.10	94.80	94.85	95.77	2877455	2755.75	16962	665300	23.12
BOROLTD	EQ	03-Nov-2021	294.70	295.70	305.00	285.70	291.40	291.80	295.84	538414	1592.82	14809	178739	33.20
BORORENEW	EQ	03-Nov-2021	481.75	486.90	486.90	457.70	464.00	464.40	466.17	545611	2543.47	17048	261121	47.86
BOSCHLTD	EQ	03-Nov-2021	17745.75	17829.00	17888.95	17550.65	17715.00	17735.20	17728.30	22119	3921.32	6790	9868	44.61
BPCL	EQ	03-Nov-2021	416.15	418.00	421.55	414.20	414.50	414.90	416.95	5258243	21923.99	100212	3122335	59.38
BPL	BE	03-Nov-2021	89.75	85.30	92.00	85.30	85.30	87.25	86.91	764679	664.58	3960	-	-
BRFL	BZ	03-Nov-2021	6.95	6.95	7.10	6.75	6.85	6.90	6.91	104035	7.19	205	-	-
BRIGADE	EQ	03-Nov-2021	501.80	502.00	514.35	481.00	497.00	499.25	497.62	1023884	5095.09	31543	157896	15.42
BRIGHT	SM	03-Nov-2021	5.15	5.15	5.20	5.10	5.10	5.10	5.12	24000	1.23	8	24000	100.00
BRITANNIA	EQ	03-Nov-2021	3682.90	3695.00	3699.80	3618.05	3628.25	3629.85	3643.04	185296	6750.40	20614	112349	60.63
BRITANNIA	N2	03-Nov-2021	30.98	30.90	31.13	30.90	30.97	30.97	30.99	2043	0.63	33	1723	84.34
BRITANNIA	N3	03-Nov-2021	29.46	29.46	29.59	29.28	29.41	29.41	29.45	4706	1.39	200	4076	86.61
BRNL	EQ	03-Nov-2021	28.25	28.75	28.75	27.90	28.65	28.20	28.28	23470	6.64	404	15980	68.09
BROOKS	EQ	03-Nov-2021	120.00	120.75	122.35	119.10	119.10	119.35	120.04	4988	5.99	140	3751	75.20
BSE	EQ	03-Nov-2021	1348.40	1354.80	1376.80	1336.00	1350.00	1352.20	1355.91	533915	7239.41	30137	141982	26.59
BSHSL	EQ	03-Nov-2021	284.90	284.80	289.00	284.00	288.90	288.90	287.24	858	2.46	26	834	97.20
BSL	EQ	03-Nov-2021	85.25	86.95	89.50	86.10	87.00	87.00	87.77	74106	65.05	854	51855	69.97
BSLGOLDETF	EQ	03-Nov-2021	4376.30	4379.90	4379.90	4293.00	4295.50	4302.05	4324.42	417	18.03	134	288	69.06
BSLNIFTY	EQ	03-Nov-2021	198.53	200.99	200.99	197.66	197.87	197.77	199.15	321	0.64	50	91	28.35
BSLSENETFG	EQ	03-Nov-2021	574.00	580.00	580.00	572.30	572.30	572.30	576.51	13	0.07	3	13	100.00
BSOFT	EQ	03-Nov-2021	408.05	411.60	413.70	402.00	404.50	404.05	407.05	910327	3705.52	20288	463328	50.90
BURGERKING	EQ	03-Nov-2021	159.85	160.70	164.25	159.35	160.00	160.15	161.79	1590308	2572.94	16234	489591	30.79
BURNPUR	BE	03-Nov-2021	2.80	2.90	2.90	2.70	2.90	2.90	2.83	18066	0.51	40	-	-
BUTTERFLY	BE	03-Nov-2021	1011.90	1024.90	1025.00	986.30	1008.00	1000.80	1004.23	12526	125.79	465	-	-
BVCL	BE	03-Nov-2021	21.75	21.75	21.90	21.00	21.00	21.20	21.40	19077	4.08	55	-	-
BYKE	EQ	03-Nov-2021	37.35	39.00	39.45	36.75	37.10	37.25	38.35	160817	61.68	1122	119273	74.17
CADILAHC	EQ	03-Nov-2021	495.50	497.25	498.45	486.05	490.00	490.50	491.02	1684324	8270.37	24430	827492	49.13
CALSOFT	BE	03-Nov-2021	33.05	33.50	33.50	31.40	32.00	32.15	31.78	69702	22.15	301	-	-
CAMLINFINE	EQ	03-Nov-2021	169.25	170.00	170.70	161.60	163.00	162.65	165.96	513003	851.38	7933	215152	41.94
CAMS	EQ	03-Nov-2021	2971.50	2971.50	2989.80	2945.00	2970.05	2962.55	2969.58	137229	4075.13	25194	111440	81.21
CANBK	EQ	03-Nov-2021	224.25	224.75	229.65	222.00	226.05	225.95	226.07	31063219	70225.26	122262	8851981	28.50
CANDC	BZ	03-Nov-2021	3.45	3.30	3.55	3.30	3.30	3.30	3.37	42218	1.42	34	-	-
CANFINHOME	EQ	03-Nov-2021	652.55	658.00	662.40	641.00	646.65	645.90	652.60	528077	3446.24	18594	95094	18.01
CANTABIL	BE	03-Nov-2021	581.25	580.00	586.00	575.10	584.00	584.00	578.25	1550	8.96	39	-	-
CAPACITE	EQ	03-Nov-2021	176.05	175.20	180.25	171.70	174.50	173.80	177.04	173759	307.63	4059	108581	62.49
CAPLIPOINT	EQ	03-Nov-2021	829.05	829.10	849.00	829.10	836.00	836.10	838.91	230226	1931.38	13387	43500	18.89
CAPTRUST	EQ	03-Nov-2021	96.45	98.00	98.00	91.35	93.60	92.95	94.06	11866	11.16	262	6116	51.54
CARBORUNIV	EQ	03-Nov-2021	855.05	859.00	859.00	830.10	837.00	835.10	837.48	123973	1038.25	5346	106263	85.71
CAREERP	EQ	03-Nov-2021	140.80	143.50	143.50	139.05	140.95	140.40	140.57	12339	17.35	422	7564	61.30
CARERATING	EQ	03-Nov-2021	669.00	675.00	675.90	667.45	670.55	669.75	670.44	102755	688.91	7359	75104	73.09
CARTRADE	EQ	03-Nov-2021	1167.40	1170.00	1184.00	1146.00	1147.45	1148.10	1158.69	100701	1166.81	12202	51502	51.14
CASTROLIND	EQ	03-Nov-2021	141.50	141.50	142.00	139.00	140.05	140.45	140.19	703912	986.78	15505	350320	49.77
CCCL	BE	03-Nov-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.75	38826	0.29	27	-	-
CCHHL	EQ	03-Nov-2021	6.90	7.10	7.10	6.80	7.05	6.95	7.00	22353	1.57	126	17252	77.18
CCL	EQ	03-Nov-2021	388.50	389.75	390.35	374.60	383.00	382.30	383.45	150361	576.56	8513	70689	47.01
CDSL	EQ	03-Nov-2021	1378.25	1375.00	1426.10	1356.15	1425.15	1411.80	1396.85	893501	12480.82	44079	470256	52.63
CEATLTD	EQ	03-Nov-2021	1239.00	1240.10	1255.90	1232.75	1255.80	1250.50	1244.19	58362	726.13	5662	17202	29.47
CEBBCO	EQ	03-Nov-2021	33.80	33.80	34.05	33.30	33.85	33.55	33.61	49781	16.73	403	33581	67.46
CELEBRITY	EQ	03-Nov-2021	10.05	10.50	10.50	9.80	10.00	10.00	10.04	23746	2.38	135	13994	58.93
CENTENKA	EQ	03-Nov-2021	442.95	443.90	450.95	436.75	440.85	438.70	442.64	31896	141.19	2246	16841	52.80
CENTEXT	EQ	03-Nov-2021	8.25	8.50	8.50	8.25	8.40	8.40	8.38	105281	8.83	308	63266	60.09
CENTRALBK	EQ	03-Nov-2021	21.95	22.10	22.25	21.65	21.65	21.75	21.92	3915214	858.08	6888	1534920	39.20
CENTRUM	EQ	03-Nov-2021	42.00	42.25	42.80	41.30	41.75	41.80	42.10	397870	167.50	2375	260182	65.39
CENTUM	EQ	03-Nov-2021	606.35	601.00	622.00	586.90	596.50	600.00	608.50	23222	141.30	2802	10876	46.83
CENTURYPLY	EQ	03-Nov-2021	594.90	605.90	615.00	596.10	610.00	606.45	602.83	561671	3385.91	32176	174110	31.00
CENTURYTEX	EQ	03-Nov-2021	861.85	868.80	868.80	840.15	843.50	845.20	848.92	203283	1725.71	9807	51251	25.21
CERA	EQ	03-Nov-2021	5519.25	5546.20	5546.25	5408.75	5485.00	5509.85	5487.84	12736	698.93	5135	7222	56.71
CEREBRAINT	EQ	03-Nov-2021	53.90	54.60	55.25	53.30	54.55	54.40	54.22	146955	79.68	1790	102551	69.78
CESC	EQ	03-Nov-2021	89.15	89.40	89.80	88.15	88.70	88.70	88.85	1840208	1635.02	23243	994479	54.04
CGCL	EQ	03-Nov-2021	536.20	538.60	538.60	509.45	518.00	515.65	523.29	12314	64.44	1967	3843	31.21
CGPOWER	BE	03-Nov-2021	155.70	157.80	163.45	156.00	162.60	163.00	162.28	1571606	2550.35	8081	-	-
CHALET	EQ	03-Nov-2021	244.20	245.70	248.30	239.35	241.90	241.80	243.56	174767	425.67	6983	60970	34.89
CHAMBLFERT	EQ	03-Nov-2021	366.70	366.70	369.00	352.25	353.70	353.60	359.24	623164	2238.64	14305	195132	31.31
CHEMBOND	EQ	03-Nov-2021	204.80	209.00	209.45	204.05	207.40	206.20	206.77	35999	74.43	1123	25981	72.17
CHEMCON	EQ	03-Nov-2021	416.60	418.60	423.80	403.65	404.50	404.35	410.80	316320	1299.43	11297	142030	44.90
CHEMFAB	EQ	03-Nov-2021	170.30	172.00	176.00	169.05	172.20	172.00	171.85	15254	26.21	474	8406	55.11
CHEMPLASTS	EQ	03-Nov-2021	661.60	666.00	668.15	657.80	661.50	660.75	663.17	308097	2043.19	9901	209954	68.15
CHENNPETRO	EQ	03-Nov-2021	121.10	121.15	124.10	120.00	120.30	120.60	122.24	315792	386.02	4829	134246	42.51
CHOLAFIN	EQ	03-Nov-2021	609.80	605.00	617.00	605.00	611.30	612.85	611.62	2025687	12389.57	50621	518723	25.61
CHOLAHLDNG	EQ	03-Nov-2021	694.80	700.00	708.95	682.00	685.00	684.40	694.59	210163	1459.77	3319	192867	91.77
CIGNITITEC	EQ	03-Nov-2021	634.10	640.00	652.00	621.10	626.70	627.90	641.14	262902	1685.57	10335	129654	49.32
CINELINE	EQ	03-Nov-2021	110.65	110.65	112.00	105.65	106.80	107.45	107.56	43159	46.42	332	25392	58.83
CINEVISTA	EQ	03-Nov-2021	15.15	15.00	15.50	15.00	15.20	15.20	15.15	4383	0.66	58	3643	83.12
CIPLA	EQ	03-Nov-2021	903.40	909.55	914.70	903.70	912.10	912.65	909.16	1275433	11595.66	34912	688739	54.00
CLEAN	EQ	03-Nov-2021	2062.20	2069.00	2073.60	2011.15	2020.00	2022.25	2035.59	120986	2462.78	14823	56491	46.69
CLEDUCATE	BE	03-Nov-2021	96.75	101.55	101.55	98.30	101.55	101.55	101.13	52332	52.92	295	-	-
CLNINDIA	EQ	03-Nov-2021	568.20	571.00	571.00	557.50	561.95	561.10	561.81	17971	100.96	1796	10011	55.71
CLSEL	EQ	03-Nov-2021	114.25	116.00	116.00	112.80	115.15	114.55	114.81	26954	30.95	766	18876	70.03
CMICABLES	EQ	03-Nov-2021	42.05	42.80	42.80	40.55	41.25	41.30	41.69	36614	15.26	927	21267	58.08
CMMIPL	SM	03-Nov-2021	14.65	14.65	14.65	14.00	14.00	14.00	14.33	6000	0.86	2	6000	100.00
COALINDIA	EQ	03-Nov-2021	169.20	168.20	171.10	167.35	169.45	169.75	169.51	8974463	15212.47	59927	3332807	37.14
COASTCORP	EQ	03-Nov-2021	282.15	288.65	288.75	280.00	280.30	280.25	281.23	6826	19.20	223	4998	73.22
COCHINSHIP	EQ	03-Nov-2021	355.90	357.75	375.00	356.25	358.25	358.55	365.77	985917	3606.15	22288	289196	29.33
COFFEEDAY	EQ	03-Nov-2021	38.60	38.50	39.85	36.90	38.00	37.85	38.08	1124832	428.39	7532	616515	54.81
COFORGE	EQ	03-Nov-2021	5043.50	5054.80	5093.00	5009.00	5062.20	5064.90	5052.22	194311	9817.02	16601	69130	35.58
COLPAL	EQ	03-Nov-2021	1527.00	1526.00	1536.90	1502.15	1509.00	1509.75	1514.69	823099	12467.38	39499	586811	71.29
COMPINFO	EQ	03-Nov-2021	24.95	25.20	25.40	24.55	24.60	24.60	24.87	73714	18.33	566	42961	58.28
COMPUSOFT	EQ	03-Nov-2021	15.95	16.30	16.30	15.45	15.65	15.60	15.60	87309	13.62	480	47286	54.16
CONCOR	EQ	03-Nov-2021	668.60	672.00	690.95	670.40	682.70	681.60	682.62	2000086	13653.02	46245	761743	38.09
CONFIPET	EQ	03-Nov-2021	87.40	87.80	88.30	85.55	85.85	85.80	86.73	629561	546.05	6044	327646	52.04
CONSOFINVT	EQ	03-Nov-2021	150.35	150.35	155.95	147.05	149.00	148.30	149.69	1618	2.42	111	1159	71.63
CONTI	SM	03-Nov-2021	8.15	8.15	8.15	8.15	8.15	8.15	8.15	19998	1.63	5	9999	50.00
CONTROLPR	EQ	03-Nov-2021	319.45	321.95	325.00	315.00	320.00	319.40	321.88	19043	61.30	994	9501	49.89
CORALFINAC	EQ	03-Nov-2021	40.50	40.20	41.75	40.20	40.50	40.55	41.23	19498	8.04	341	12586	64.55
CORDSCABLE	EQ	03-Nov-2021	54.60	54.90	55.60	53.10	53.10	53.85	54.34	34889	18.96	443	19047	54.59
COROMANDEL	EQ	03-Nov-2021	783.50	787.60	787.60	767.05	774.00	773.55	776.72	915885	7113.84	31350	525842	57.41
COSMOFILMS	EQ	03-Nov-2021	1597.75	1605.75	1679.00	1605.00	1636.00	1634.75	1644.75	90475	1488.08	9017	40477	44.74
COUNCODOS	EQ	03-Nov-2021	3.30	3.45	3.45	3.30	3.35	3.35	3.35	35257	1.18	174	29769	84.43
COX&KINGS	BZ	03-Nov-2021	1.55	1.60	1.60	1.50	1.60	1.55	1.53	150998	2.30	88	-	-
CPSEETF	EQ	03-Nov-2021	29.96	29.96	30.29	29.65	29.85	29.77	29.83	662055	197.48	7361	383573	57.94
CRAFTSMAN	EQ	03-Nov-2021	2620.05	2630.00	2675.00	2590.00	2592.05	2605.20	2630.44	19109	502.65	3685	6144	32.15
CREATIVE	EQ	03-Nov-2021	405.45	422.95	422.95	385.20	385.20	385.20	396.52	105574	418.63	1337	80118	75.89
CREDITACC	EQ	03-Nov-2021	622.45	621.00	625.00	615.00	623.00	619.90	621.42	46898	291.43	5198	26842	57.23
CREST	EQ	03-Nov-2021	123.10	123.35	124.50	122.00	122.00	122.00	123.14	4900	6.03	71	3647	74.43
CRISIL	EQ	03-Nov-2021	2829.50	2829.50	2875.00	2793.75	2815.05	2820.80	2837.69	11733	332.95	3424	5569	47.46
CROMPTON	EQ	03-Nov-2021	477.10	477.80	480.70	465.05	467.90	467.60	472.19	876758	4140.00	27725	475750	54.26
CROWN	SM	03-Nov-2021	36.85	35.05	35.05	35.05	35.05	35.05	35.05	5000	1.75	1	5000	100.00
CSBBANK	EQ	03-Nov-2021	297.45	299.00	300.45	293.00	296.75	297.50	297.91	130874	389.89	4131	32870	25.12
CTE	EQ	03-Nov-2021	60.45	60.95	62.50	56.60	57.05	57.80	59.06	56029	33.09	946	35051	62.56
CUB	EQ	03-Nov-2021	170.05	170.00	173.75	168.05	168.60	168.60	171.24	1496387	2562.35	12315	428209	28.62
CUBEXTUB	EQ	03-Nov-2021	23.05	22.55	23.85	22.55	23.75	23.65	23.41	5439	1.27	74	2531	46.53
CUMMINSIND	EQ	03-Nov-2021	911.95	911.95	914.20	888.00	895.20	895.55	895.26	933131	8353.97	20870	498319	53.40
CUPID	EQ	03-Nov-2021	231.80	233.40	233.40	222.50	226.60	226.85	227.21	36269	82.41	1845	18669	51.47
CYBERMEDIA	EQ	03-Nov-2021	9.05	9.30	9.30	8.95	9.30	9.25	9.17	5142	0.47	48	3937	76.57
CYBERTECH	EQ	03-Nov-2021	164.00	164.00	164.30	162.00	162.50	162.50	162.91	31642	51.55	1119	17142	54.17
CYIENT	EQ	03-Nov-2021	1106.35	1115.00	1121.70	1090.00	1098.00	1105.25	1109.52	142875	1585.22	13930	57343	40.14
DAAWAT	EQ	03-Nov-2021	67.85	68.00	68.30	66.40	66.90	66.80	67.18	950781	638.78	5927	605943	63.73
DABUR	EQ	03-Nov-2021	598.05	608.00	612.30	600.75	611.50	610.55	607.34	7257690	44078.58	97292	3520842	48.51
DALBHARAT	EQ	03-Nov-2021	2018.40	2019.00	2039.95	1995.00	2022.85	2013.10	2017.67	123860	2499.08	12258	72295	58.37
DALMIASUG	EQ	03-Nov-2021	407.45	412.00	412.00	398.00	399.80	399.95	403.32	70339	283.69	5732	38959	55.39
DAMODARIND	EQ	03-Nov-2021	45.85	45.00	47.20	44.55	46.65	46.85	46.33	11371	5.27	247	8352	73.45
DANGEE	EQ	03-Nov-2021	211.80	219.45	219.45	196.50	201.00	198.65	203.84	26549	54.12	1079	8552	32.21
DATAMATICS	EQ	03-Nov-2021	334.65	337.00	337.35	321.35	321.50	322.95	327.60	125770	412.02	5470	53209	42.31
DBCORP	EQ	03-Nov-2021	102.40	102.95	103.60	100.95	101.30	102.20	102.46	172073	176.30	4500	86812	50.45
DBL	EQ	03-Nov-2021	619.95	621.95	627.85	596.00	610.20	604.60	615.43	377367	2322.42	8333	222020	58.83
DBREALTY	EQ	03-Nov-2021	39.50	40.50	41.45	39.25	40.15	40.10	40.74	1595169	649.88	4642	951624	59.66
DBSTOCKBRO	EQ	03-Nov-2021	17.00	16.50	17.45	16.50	17.40	17.25	17.13	5704	0.98	47	2547	44.65
DCAL	EQ	03-Nov-2021	214.05	214.55	218.50	209.05	211.20	210.35	212.67	248752	529.03	4409	117634	47.29
DCBBANK	EQ	03-Nov-2021	98.40	99.00	100.80	97.50	99.20	99.70	99.40	2524553	2509.37	17919	960279	38.04
DCI	SM	03-Nov-2021	66.50	69.20	69.20	69.20	69.20	69.20	69.20	3000	2.08	1	3000	100.00
DCM	EQ	03-Nov-2021	78.15	76.95	82.05	76.95	79.50	80.00	80.57	108180	87.16	1591	78047	72.15
DCMFINSERV	EQ	03-Nov-2021	3.15	3.30	3.30	3.00	3.00	3.05	3.18	36285	1.15	122	23821	65.65
DCMNVL	EQ	03-Nov-2021	287.60	301.95	301.95	273.25	279.00	279.60	287.22	605267	1738.45	8734	306009	50.56
DCMSHRIRAM	EQ	03-Nov-2021	990.20	992.00	1019.00	990.00	991.15	993.85	998.10	50854	507.57	3620	22251	43.75
DCW	BE	03-Nov-2021	50.15	50.85	52.65	47.85	48.60	48.30	50.01	920258	460.20	3265	-	-
DECCANCE	EQ	03-Nov-2021	705.20	705.00	715.00	705.00	714.45	711.15	710.81	10936	77.73	1200	7304	66.79
DEEPAKFERT	EQ	03-Nov-2021	407.70	409.60	409.80	400.60	402.25	401.80	404.46	118663	479.95	3465	81465	68.65
DEEPAKNTR	EQ	03-Nov-2021	2286.95	2300.00	2307.50	2258.00	2278.40	2271.30	2275.95	676792	15403.48	45750	248812	36.76
DEEPENR	EQ	03-Nov-2021	42.55	44.00	44.00	42.35	42.50	42.65	43.19	23725	10.25	364	13389	56.43
DEEPINDS	EQ	03-Nov-2021	139.95	144.00	146.85	141.10	142.15	142.05	143.72	43804	62.96	1148	22427	51.20
DELPHIFX	EQ	03-Nov-2021	596.95	601.65	609.85	590.00	608.70	600.70	598.45	1479	8.85	161	1088	73.56
DELTACORP	EQ	03-Nov-2021	272.70	273.00	275.90	268.15	275.40	273.45	272.06	4380736	11918.09	37500	1054200	24.06
DELTAMAGNT	EQ	03-Nov-2021	69.30	72.35	72.75	71.70	72.75	72.75	72.65	7689	5.59	93	6741	87.67
DEN	EQ	03-Nov-2021	44.05	44.50	44.80	41.80	42.70	42.50	43.33	2760118	1195.85	8183	1704219	61.74
DENORA	EQ	03-Nov-2021	340.10	340.10	356.00	340.10	346.90	345.55	347.81	24334	84.64	1084	15783	64.86
DESTINY	SM	03-Nov-2021	16.15	15.35	15.35	15.35	15.35	15.35	15.35	6000	0.92	1	6000	100.00
DEVYANI	EQ	03-Nov-2021	137.30	137.65	149.25	134.35	139.85	140.35	143.23	24332826	34852.93	217622	6584658	27.06
DFMFOODS	EQ	03-Nov-2021	339.35	341.05	341.05	335.00	335.40	336.85	337.25	26955	90.91	2827	13453	49.91
DGCONTENT	EQ	03-Nov-2021	15.50	16.25	16.25	16.25	16.25	16.25	16.25	35001	5.69	41	35001	100.00
DHAMPURSUG	EQ	03-Nov-2021	302.80	302.80	307.40	299.00	302.65	302.80	302.92	226503	686.12	5436	67457	29.78
DHANBANK	EQ	03-Nov-2021	15.80	16.00	16.00	15.60	15.60	15.65	15.77	276274	43.57	957	177620	64.29
DHANI	EQ	03-Nov-2021	184.85	186.00	186.55	179.50	180.70	180.75	182.90	1474762	2697.38	14441	764253	51.82
DHANILOANS	N3	03-Nov-2021	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	5	0.05	1	5	100.00
DHANILOANS	N6	03-Nov-2021	997.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	20	0.20	1	20	100.00
DHANILOANS	N7	03-Nov-2021	1090.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	45	0.48	1	45	100.00
DHANUKA	EQ	03-Nov-2021	751.05	754.85	756.00	721.00	745.00	744.50	739.68	61139	452.23	6651	25939	42.43
DHARSUGAR	EQ	03-Nov-2021	18.55	18.95	18.95	17.90	17.90	17.95	18.27	35904	6.56	303	23909	66.59
DHUNINV	EQ	03-Nov-2021	618.65	610.05	629.60	603.05	603.05	604.10	611.37	968	5.92	185	652	67.36
DIAMONDYD	EQ	03-Nov-2021	684.20	682.30	711.05	682.30	692.85	696.55	700.87	18546	129.98	2079	9949	53.64
DICIND	EQ	03-Nov-2021	432.30	431.00	441.95	430.00	435.15	436.95	436.06	2588	11.29	185	1371	52.98
DIGISPICE	BE	03-Nov-2021	43.90	43.05	45.45	42.60	43.15	43.30	43.73	41217	18.02	330	-	-
DIGJAMLMTD	EQ	03-Nov-2021	32.05	35.25	35.25	35.25	35.25	35.25	35.25	405	0.14	11	405	100.00
DISHTV	BE	03-Nov-2021	17.45	17.30	17.65	16.85	17.00	17.00	17.14	1877351	321.82	3890	-	-
DIVISLAB	EQ	03-Nov-2021	5205.40	5184.00	5211.35	5094.05	5142.75	5140.15	5135.00	674471	34634.09	61392	392378	58.18
DIXON	EQ	03-Nov-2021	5493.50	5539.00	5644.00	5516.30	5562.00	5561.70	5585.00	531933	29708.48	54765	126287	23.74
DKEGL	ST	03-Nov-2021	36.95	38.70	38.75	38.70	38.75	38.75	38.74	12000	4.65	4	12000	100.00
DLF	EQ	03-Nov-2021	430.05	431.85	434.80	422.30	429.00	429.65	429.86	11101084	47719.52	96356	1463117	13.18
DLINKINDIA	EQ	03-Nov-2021	149.00	150.00	152.15	143.80	146.65	146.80	148.59	555864	825.96	12988	251992	45.33
DMART	EQ	03-Nov-2021	4597.05	4644.00	4790.00	4600.00	4766.00	4741.30	4694.47	462222	21698.89	48395	187349	40.53
DNAMEDIA	EQ	03-Nov-2021	2.25	2.35	2.35	2.25	2.35	2.30	2.32	200539	4.65	248	115751	57.72
DODLA	EQ	03-Nov-2021	585.45	589.60	591.00	579.00	581.00	583.05	585.77	22213	130.12	2118	9607	43.25
DOLAT	EQ	03-Nov-2021	83.05	83.80	91.50	83.65	89.20	88.90	87.91	549223	482.85	8699	250196	45.55
DOLLAR	EQ	03-Nov-2021	464.70	469.00	474.80	462.85	465.00	466.90	469.77	145110	681.68	5076	91735	63.22
DONEAR	EQ	03-Nov-2021	55.55	56.95	56.95	53.00	55.45	55.60	54.99	56541	31.09	789	33999	60.13
DPABHUSHAN	EQ	03-Nov-2021	228.05	229.10	229.10	222.00	223.05	223.55	224.96	7267	16.35	149	5166	71.09
DPSCLTD	EQ	03-Nov-2021	15.90	16.25	16.50	15.70	16.25	16.10	16.11	29985	4.83	348	21255	70.89
DPWIRES	EQ	03-Nov-2021	233.80	237.90	237.90	228.40	229.55	230.75	231.30	11645	26.93	250	7790	66.90
DREDGECORP	EQ	03-Nov-2021	350.25	351.85	355.70	345.10	346.05	346.25	349.99	52871	185.04	2339	20410	38.60
DRREDDY	EQ	03-Nov-2021	4746.10	4759.00	4798.25	4753.55	4768.15	4771.65	4770.15	372432	17765.56	44927	213038	57.20
DSML	SM	03-Nov-2021	75.80	79.45	79.45	72.50	77.90	76.00	75.05	204000	153.10	19	102000	50.00
DSSL	EQ	03-Nov-2021	146.10	148.15	148.20	140.00	141.60	141.20	142.69	32702	46.66	1172	17580	53.76
DTIL	EQ	03-Nov-2021	268.70	265.00	278.30	260.00	271.00	269.75	271.09	10770	29.20	562	4938	45.85
DUCON	EQ	03-Nov-2021	10.05	10.10	10.55	9.65	10.55	10.45	10.02	999753	100.13	803	308439	30.85
DUDIGITAL	SM	03-Nov-2021	118.00	123.90	123.90	121.00	123.90	123.90	122.93	6000	7.38	3	6000	100.00
DVL	EQ	03-Nov-2021	273.30	275.75	280.00	270.10	279.50	279.10	277.13	34708	96.19	1047	21844	62.94
DWARKESH	EQ	03-Nov-2021	74.85	74.95	76.30	73.75	74.50	74.50	75.01	1194534	896.07	9134	598221	50.08
DYNAMATECH	BE	03-Nov-2021	2373.25	2373.00	2491.90	2254.60	2491.90	2475.10	2378.49	20212	480.74	1308	-	-
DYNAMIC	SM	03-Nov-2021	41.30	41.30	45.00	41.30	44.95	44.95	44.21	16000	7.07	7	14000	87.50
DYNPRO	EQ	03-Nov-2021	677.20	679.90	682.00	650.00	650.10	652.70	663.29	46546	308.73	4917	20434	43.90
EASEMYTRIP	BE	03-Nov-2021	506.50	531.00	531.80	530.80	531.80	531.80	531.68	148834	791.32	2297	-	-
EASTSILK	EQ	03-Nov-2021	4.95	5.15	5.15	5.15	5.15	5.15	5.15	118687	6.11	139	72425	61.02
EASUNREYRL	BZ	03-Nov-2021	2.75	2.75	2.75	2.65	2.65	2.65	2.73	1213	0.03	6	-	-
EBANK	EQ	03-Nov-2021	4055.00	3951.01	4050.00	3951.00	4010.01	4010.01	4004.58	7	0.28	6	4	57.14
EBBETF0423	EQ	03-Nov-2021	1151.85	1150.83	1151.99	1150.77	1151.00	1150.97	1151.82	7719	88.91	52	6904	89.44
EBBETF0425	EQ	03-Nov-2021	1072.48	1070.01	1072.50	1070.00	1071.97	1071.65	1071.56	5827	62.44	103	5664	97.20
EBBETF0430	EQ	03-Nov-2021	1182.43	1247.90	1247.90	1180.00	1182.96	1182.94	1181.85	16543	195.51	171	11911	72.00
EBBETF0431	EQ	03-Nov-2021	1062.35	1062.35	1064.59	1061.11	1061.58	1061.87	1062.54	10072	107.02	141	7946	78.89
ECLERX	EQ	03-Nov-2021	2146.80	2370.00	2470.00	2305.00	2350.00	2342.65	2372.47	326893	7755.45	32246	133541	40.85
ECLFINANCE	NH	03-Nov-2021	1279.64	1279.64	1279.64	1279.64	1279.64	1279.64	1279.64	100	1.28	1	100	100.00
ECLFINANCE	NI	03-Nov-2021	990.02	990.01	990.01	989.10	989.10	989.10	989.16	163	1.61	5	163	100.00
ECLFINANCE	NJ	03-Nov-2021	934.00	944.95	944.95	934.00	939.00	939.00	942.35	377	3.55	10	337	89.39
ECLFINANCE	NK	03-Nov-2021	901.15	913.90	914.00	908.00	910.89	910.89	911.91	295	2.69	6	295	100.00
ECLFINANCE	NM	03-Nov-2021	1070.80	1073.80	1075.00	1069.00	1069.00	1069.00	1072.63	306	3.28	13	306	100.00
ECLFINANCE	NN	03-Nov-2021	1300.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	55	0.72	1	55	100.00
ECLFINANCE	NO	03-Nov-2021	983.01	981.00	992.00	980.00	990.90	990.90	982.01	747	7.34	16	654	87.55
ECLFINANCE	NP	03-Nov-2021	1045.00	1045.00	1046.00	1045.00	1046.00	1046.00	1045.66	145	1.52	4	145	100.00
ECLFINANCE	NQ	03-Nov-2021	1284.00	1262.12	1305.00	1262.12	1305.00	1305.00	1283.56	2	0.03	2	2	100.00
ECLFINANCE	NR	03-Nov-2021	1010.00	1010.00	1015.00	1010.00	1010.00	1010.05	1010.70	733	7.41	11	733	100.00
ECLFINANCE	NS	03-Nov-2021	1025.25	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	254	2.63	6	254	100.00
EDELWEISS	EQ	03-Nov-2021	79.10	79.60	82.90	78.70	81.30	81.35	81.37	3663111	2980.68	19476	1646572	44.95
EDUCOMP	BZ	03-Nov-2021	2.95	2.85	3.00	2.85	2.95	2.95	2.98	38501	1.15	55	-	-
EHFLNCD	N6	03-Nov-2021	935.00	940.00	940.00	940.00	940.00	940.00	940.00	300	2.82	10	300	100.00
EICHERMOT	EQ	03-Nov-2021	2542.45	2540.30	2560.00	2505.20	2515.60	2521.85	2527.78	930846	23529.77	44526	531888	57.14
EIDPARRY	EQ	03-Nov-2021	464.65	466.00	478.70	466.00	476.50	474.20	472.58	335852	1587.18	9521	111616	33.23
EIFFL	EQ	03-Nov-2021	135.65	130.00	142.40	129.30	138.10	138.15	139.92	2550	3.57	123	2092	82.04
EIHAHOTELS	EQ	03-Nov-2021	399.65	401.65	403.70	391.00	393.65	392.45	398.68	4343	17.31	412	2154	49.60
EIHOTEL	EQ	03-Nov-2021	141.20	141.60	142.60	138.95	139.90	140.00	140.72	308301	433.84	4269	144782	46.96
EIMCOELECO	EQ	03-Nov-2021	391.40	391.40	396.00	388.50	391.00	391.95	392.34	4806	18.86	337	2339	48.67
EKC	EQ	03-Nov-2021	110.55	110.00	116.05	108.35	116.05	116.05	114.81	338698	388.87	3340	172107	50.81
ELECON	EQ	03-Nov-2021	163.25	164.00	174.70	163.75	166.70	167.15	168.92	718071	1212.93	14919	273874	38.14
ELECTCAST	EQ	03-Nov-2021	33.80	33.90	34.50	33.60	33.75	33.85	34.00	185826	63.18	1021	128796	69.31
ELECTHERM	EQ	03-Nov-2021	121.20	122.00	124.30	119.30	122.00	121.70	121.88	17178	20.94	430	10028	58.38
ELGIEQUIP	EQ	03-Nov-2021	200.85	201.10	203.40	198.70	200.00	199.85	200.62	77278	155.04	2428	45636	59.05
ELGIRUBCO	EQ	03-Nov-2021	37.25	37.25	37.80	37.10	37.70	37.55	37.49	15788	5.92	133	13404	84.90
EMAMILTD	EQ	03-Nov-2021	557.95	559.50	571.00	545.45	570.50	566.30	561.22	680535	3819.30	26809	374303	55.00
EMAMIPAP	EQ	03-Nov-2021	151.90	152.10	153.65	150.35	152.70	150.95	151.62	48870	74.10	1516	19042	38.96
EMAMIREAL	EQ	03-Nov-2021	66.65	65.05	67.70	65.05	66.00	66.10	66.66	20541	13.69	260	12765	62.14
EMBASSY	RR	03-Nov-2021	355.70	356.28	356.75	354.05	354.58	355.20	355.28	224582	797.90	7041	191343	85.20
EMKAY	EQ	03-Nov-2021	120.80	122.00	125.20	119.30	120.25	120.00	122.82	99001	121.60	1744	62147	62.77
EMMBI	EQ	03-Nov-2021	104.80	107.00	107.80	101.35	102.30	101.90	103.62	79994	82.89	2378	39519	49.40
ENDURANCE	EQ	03-Nov-2021	1836.85	1877.00	1877.00	1844.95	1860.00	1858.00	1857.67	27485	510.58	6798	17416	63.37
ENERGYDEV	EQ	03-Nov-2021	10.55	10.70	10.70	10.30	10.30	10.35	10.46	29215	3.06	154	25025	85.66
ENGINERSIN	EQ	03-Nov-2021	71.95	72.25	72.50	70.55	71.60	71.40	71.73	1726545	1238.38	9038	1025974	59.42
ENIL	EQ	03-Nov-2021	179.05	180.00	186.80	177.50	181.35	183.00	182.57	53227	97.17	910	31828	59.80
EPL	EQ	03-Nov-2021	213.55	214.65	215.45	210.10	212.80	212.10	213.27	146404	312.24	5110	92594	63.25
EQUITAS	EQ	03-Nov-2021	131.70	132.00	132.40	126.25	127.40	127.00	129.61	1277640	1655.98	21277	1126912	88.20
EQUITASBNK	EQ	03-Nov-2021	62.75	62.20	64.00	62.20	63.30	63.30	63.38	470419	298.17	4135	215545	45.82
ERFLNCDI	N5	03-Nov-2021	899.00	899.00	899.90	899.00	899.90	899.90	899.19	95	0.85	3	95	100.00
ERFLNCDI	N6	03-Nov-2021	900.00	930.80	930.80	930.80	930.80	930.80	930.80	10	0.09	1	10	100.00
ERIS	EQ	03-Nov-2021	800.25	803.00	808.95	790.00	800.20	803.05	800.04	52035	416.30	8001	39617	76.14
EROSMEDIA	EQ	03-Nov-2021	19.95	20.30	20.30	19.35	19.60	19.50	19.99	180400	36.06	915	128486	71.22
ESABINDIA	EQ	03-Nov-2021	2500.20	2509.00	2550.20	2452.20	2458.10	2476.55	2507.18	7957	199.50	1608	3226	40.54
ESCORTS	EQ	03-Nov-2021	1557.20	1565.00	1565.00	1476.15	1500.00	1496.90	1513.68	1961985	29698.12	70850	849979	43.32
ESSARSHPNG	EQ	03-Nov-2021	10.00	10.10	10.10	9.80	10.00	9.90	9.92	68674	6.81	297	40412	58.85
ESTER	EQ	03-Nov-2021	137.45	137.30	140.00	136.75	138.05	138.05	138.23	199449	275.70	5112	32087	16.09
EUROTEXIND	BE	03-Nov-2021	11.30	10.95	10.95	10.95	10.95	10.95	10.95	200	0.02	1	-	-
EVEREADY	EQ	03-Nov-2021	349.25	349.90	359.25	347.00	349.30	349.50	352.64	349033	1230.82	6735	115459	33.08
EVERESTIND	EQ	03-Nov-2021	425.05	426.90	429.75	420.10	422.00	421.75	425.10	26007	110.56	1547	9944	38.24
EXCEL	EQ	03-Nov-2021	3.05	3.15	3.15	2.95	3.00	3.00	3.03	12590	0.38	115	8300	65.93
EXCELINDUS	EQ	03-Nov-2021	963.85	966.25	972.70	955.00	956.00	959.60	962.14	4695	45.17	1163	2521	53.70
EXIDEIND	EQ	03-Nov-2021	179.30	180.00	181.40	177.30	178.45	178.55	179.49	1657817	2975.69	17185	546284	32.95
EXPLEOSOL	EQ	03-Nov-2021	1076.25	1105.00	1105.00	1045.00	1060.00	1055.45	1066.39	13184	140.59	1007	8255	62.61
EXXARO	EQ	03-Nov-2021	149.95	150.75	151.00	148.25	149.40	149.35	149.67	137286	205.47	3268	70098	51.06
FACT	EQ	03-Nov-2021	122.80	122.00	122.05	119.05	120.10	120.00	120.30	74868	90.07	1462	29535	39.45
FAIRCHEMOR	EQ	03-Nov-2021	1903.55	1900.00	1948.95	1885.00	1925.00	1930.00	1913.58	11621	222.38	1401	7599	65.39
FCL	EQ	03-Nov-2021	123.65	123.25	125.90	122.25	122.85	122.95	124.12	478907	594.40	7365	164450	34.34
FCONSUMER	EQ	03-Nov-2021	7.05	7.20	7.30	7.05	7.10	7.15	7.17	5942435	425.80	2840	1641059	27.62
FCSSOFT	EQ	03-Nov-2021	1.35	1.40	1.40	1.30	1.35	1.35	1.36	4080171	55.34	3608	2339301	57.33
FDC	EQ	03-Nov-2021	324.60	324.50	330.00	318.90	322.15	322.85	326.91	175585	574.00	7102	79507	45.28
FEDERALBNK	EQ	03-Nov-2021	101.95	102.65	102.65	99.00	100.10	100.20	100.73	24199708	24375.24	70129	7449265	30.78
FEL	EQ	03-Nov-2021	8.85	8.95	9.05	8.80	8.85	8.90	8.90	695578	61.90	890	335011	48.16
FELDVR	EQ	03-Nov-2021	11.40	11.70	11.70	11.20	11.30	11.35	11.38	40336	4.59	131	23785	58.97
FICRF2GP	MF	03-Nov-2021	0.91	0.82	1.00	0.82	0.90	0.99	0.87	2752	0.02	5	2751	99.96
FICRF3GP	MF	03-Nov-2021	0.67	0.61	0.61	0.61	0.61	0.61	0.61	4000	0.02	1	4000	100.00
FIEMIND	EQ	03-Nov-2021	1263.70	1267.20	1274.15	1230.00	1241.00	1236.85	1252.61	37325	467.54	3958	21860	58.57
FILATEX	EQ	03-Nov-2021	102.70	100.70	103.25	99.60	100.00	100.20	101.64	3266667	3320.27	11857	766215	23.46
FINCABLES	EQ	03-Nov-2021	473.30	473.30	491.10	473.30	488.90	488.30	486.53	184216	896.26	9214	62664	34.02
FINEORG	EQ	03-Nov-2021	3395.35	3414.95	3480.00	3336.00	3420.00	3445.65	3403.52	26091	888.01	8364	11075	42.45
FINPIPE	EQ	03-Nov-2021	227.90	228.65	231.25	227.00	228.00	227.70	228.15	361859	825.59	18299	210079	58.06
FLEXITUFF	EQ	03-Nov-2021	16.65	17.00	18.30	16.95	17.10	17.75	17.92	165890	29.73	655	94325	56.86
FLFL	EQ	03-Nov-2021	55.35	56.30	58.10	55.15	55.85	55.80	56.12	65299	36.65	1158	32728	50.12
FLUOROCHEM	EQ	03-Nov-2021	1941.85	1949.90	1949.90	1851.60	1890.00	1883.85	1883.77	67051	1263.09	8308	38344	57.19
FMGOETZE	EQ	03-Nov-2021	262.60	264.50	266.00	260.40	261.00	261.00	262.79	27237	71.57	979	13084	48.04
FMNL	EQ	03-Nov-2021	8.65	8.75	8.75	8.50	8.60	8.60	8.60	162081	13.94	284	124974	77.11
FOCUS	SM	03-Nov-2021	48.15	50.55	50.55	50.55	50.55	50.55	50.55	3000	1.52	1	3000	100.00
FORCEMOT	EQ	03-Nov-2021	1459.40	1445.00	1487.00	1442.00	1454.00	1447.60	1465.15	23921	350.48	3764	8025	33.55
FORTIS	EQ	03-Nov-2021	248.45	248.45	255.60	248.45	251.95	251.85	252.68	927621	2343.95	11532	428609	46.21
FOSECOIND	EQ	03-Nov-2021	1478.90	1486.25	1488.85	1456.00	1467.05	1469.20	1469.96	1260	18.52	252	746	59.21
FRETAIL	EQ	03-Nov-2021	48.50	49.00	50.50	48.75	49.65	49.80	49.46	1215149	600.97	7313	573808	47.22
FSC	EQ	03-Nov-2021	70.65	70.65	73.45	70.65	72.75	72.70	72.50	33073	23.98	650	16368	49.49
FSL	EQ	03-Nov-2021	201.30	202.85	203.35	198.30	200.00	199.55	201.07	1637843	3293.27	11502	551746	33.69
GABRIEL	EQ	03-Nov-2021	152.25	154.30	157.35	152.05	156.95	155.85	154.63	602406	931.49	11922	202011	33.53
GAEL	EQ	03-Nov-2021	169.55	170.85	172.10	167.05	168.30	168.00	169.02	198012	334.68	3248	100694	50.85
GAIL	EQ	03-Nov-2021	150.95	151.85	154.50	150.00	150.30	150.55	151.80	15841798	24047.29	72399	9041940	57.08
GAL	EQ	03-Nov-2021	2.25	2.25	2.30	2.20	2.25	2.25	2.25	152824	3.44	188	123491	80.81
GALAXYSURF	EQ	03-Nov-2021	3056.50	3096.45	3100.00	3000.00	3019.95	3021.30	3028.80	27573	835.13	8083	12915	46.84
GALLANTT	EQ	03-Nov-2021	73.20	74.00	75.50	71.95	72.40	72.60	73.36	32091	23.54	689	20109	62.66
GALLISPAT	EQ	03-Nov-2021	50.50	50.95	51.50	50.20	51.50	51.25	51.11	20555	10.51	342	13420	65.29
GANDHITUBE	EQ	03-Nov-2021	435.40	438.30	438.30	425.55	429.55	429.95	432.21	2933	12.68	269	1991	67.88
GANECOS	EQ	03-Nov-2021	500.70	506.90	507.00	496.90	496.90	498.20	502.09	8364	41.99	688	4088	48.88
GANESHBE	EQ	03-Nov-2021	87.20	86.55	87.20	85.05	86.10	85.40	85.98	37196	31.98	461	27254	73.27
GANESHHOUC	EQ	03-Nov-2021	216.05	219.50	222.80	210.30	212.80	212.45	218.49	123261	269.31	1632	85862	69.66
GANGAFORGE	EQ	03-Nov-2021	17.35	17.35	17.50	16.90	16.90	17.15	17.18	787439	135.25	730	187038	23.75
GANGESSECU	EQ	03-Nov-2021	85.00	86.65	86.95	84.55	84.55	84.85	86.16	1659	1.43	198	765	46.11
GARFIBRES	EQ	03-Nov-2021	3454.00	3490.00	3521.00	3441.10	3478.00	3504.55	3486.63	6276	218.82	2846	3201	51.00
GATI	EQ	03-Nov-2021	154.00	153.95	154.30	148.50	149.60	150.05	151.73	1288336	1954.83	18747	479019	37.18
GAYAHWS	BE	03-Nov-2021	0.75	0.75	0.80	0.70	0.80	0.80	0.76	67137	0.51	41	-	-
GAYAPROJ	EQ	03-Nov-2021	43.35	43.85	44.65	42.50	42.75	42.75	43.66	993882	433.91	3933	547236	55.06
GDL	EQ	03-Nov-2021	295.75	296.30	299.00	292.50	296.15	296.40	296.03	141628	419.25	3823	100461	70.93
GEECEE	EQ	03-Nov-2021	146.85	148.90	155.40	144.15	151.05	152.55	151.45	28420	43.04	898	9902	34.84
GEEKAYWIRE	EQ	03-Nov-2021	93.85	94.00	96.00	92.05	93.40	95.35	94.93	22466	21.33	666	15720	69.97
GENCON	EQ	03-Nov-2021	39.55	41.00	41.60	39.40	39.55	39.55	39.81	10852	4.32	156	4755	43.82
GENESYS	EQ	03-Nov-2021	247.10	259.45	259.45	259.45	259.45	259.45	259.45	110824	287.53	359	86030	77.63
GENUSPAPER	EQ	03-Nov-2021	10.55	10.55	10.75	10.40	10.45	10.45	10.53	122921	12.94	240	82897	67.44
GENUSPOWER	EQ	03-Nov-2021	65.00	66.30	66.45	61.75	62.40	62.20	63.64	1122735	714.46	7937	694298	61.84
GEOJITFSL	EQ	03-Nov-2021	81.40	81.90	83.10	80.50	81.00	80.75	81.64	144028	117.58	2376	66226	45.98
GEPIL	EQ	03-Nov-2021	299.40	300.00	319.00	290.00	290.85	293.25	304.33	332700	1012.51	15128	106716	32.08
GESHIP	EQ	03-Nov-2021	342.15	343.60	346.00	337.00	344.00	343.25	341.42	229983	785.22	8385	101088	43.95
GET&D	EQ	03-Nov-2021	127.50	128.40	129.60	126.20	126.50	127.50	128.18	107056	137.22	1314	71633	66.91
GFLLIMITED	EQ	03-Nov-2021	78.70	79.90	81.60	78.55	79.30	79.40	80.04	81391	65.14	3211	45478	55.88
GFSTEELS	BE	03-Nov-2021	3.25	3.10	3.10	3.10	3.10	3.10	3.10	225	0.01	3	-	-
GHCL	EQ	03-Nov-2021	432.55	435.00	435.15	420.10	421.25	422.40	426.82	92448	394.59	5240	54492	58.94
GICHSGFIN	EQ	03-Nov-2021	167.90	168.80	169.00	165.10	165.70	165.95	166.87	209585	349.74	3578	116111	55.40
GICRE	EQ	03-Nov-2021	135.95	136.70	137.45	135.00	135.50	135.70	136.08	541619	737.03	6126	234628	43.32
GILLANDERS	EQ	03-Nov-2021	49.00	49.95	49.95	49.00	49.90	49.15	49.60	2068	1.03	66	2041	98.69
GILLETTE	EQ	03-Nov-2021	5807.90	5807.90	5860.00	5585.00	5718.00	5705.70	5761.09	14530	837.09	4154	6180	42.53
GINNIFILA	EQ	03-Nov-2021	35.95	35.95	37.10	35.00	35.60	35.40	36.23	122606	44.42	826	90734	74.00
GIPCL	EQ	03-Nov-2021	88.20	88.50	89.50	87.60	88.45	87.95	88.70	219772	194.94	2392	87807	39.95
GKWLIMITED	EQ	03-Nov-2021	639.95	647.00	647.00	631.80	645.00	642.65	644.70	429	2.77	28	376	87.65
GLAND	EQ	03-Nov-2021	3698.45	3700.00	3718.40	3669.05	3690.15	3699.75	3694.91	92491	3417.46	20573	56267	60.84
GLAXO	EQ	03-Nov-2021	1619.60	1605.00	1645.00	1586.00	1635.00	1640.70	1630.43	88910	1449.61	10785	60693	68.26
GLENMARK	EQ	03-Nov-2021	515.85	515.90	524.50	511.00	514.70	514.50	518.20	664263	3442.21	13753	169200	25.47
GLOBAL	EQ	03-Nov-2021	44.60	44.90	44.90	43.65	44.90	44.75	44.62	2422	1.08	54	1046	43.19
GLOBALVECT	EQ	03-Nov-2021	53.75	53.70	54.75	53.50	54.40	54.10	54.31	6688	3.63	170	4106	61.39
GLOBE	EQ	03-Nov-2021	14.25	13.85	14.60	13.85	13.90	13.90	14.21	339367	48.23	421	287668	84.77
GLOBUSSPR	EQ	03-Nov-2021	1264.30	1288.00	1288.00	1250.00	1255.45	1256.45	1266.06	48493	613.95	3483	28878	59.55
GLS	EQ	03-Nov-2021	625.70	623.50	632.70	623.00	627.75	627.50	627.41	41305	259.15	4679	27635	66.90
GMBREW	EQ	03-Nov-2021	767.55	772.95	774.00	750.05	755.45	753.60	762.84	35629	271.79	3129	15523	43.57
GMDCLTD	EQ	03-Nov-2021	72.90	73.25	73.50	72.00	72.20	72.20	72.68	477363	346.96	4581	187486	39.28
GMMPFAUDLR	EQ	03-Nov-2021	4740.90	4740.00	4770.00	4682.00	4685.00	4696.65	4721.84	11776	556.04	3389	6480	55.03
GMRINFRA	EQ	03-Nov-2021	41.95	42.10	43.05	40.85	41.20	41.05	41.74	27143875	11330.20	57144	9301655	34.27
GNA	EQ	03-Nov-2021	801.25	809.80	811.70	776.50	790.00	783.95	794.73	82370	654.62	7071	41811	50.76
GNFC	EQ	03-Nov-2021	487.20	487.50	489.90	464.00	466.00	466.75	474.34	866465	4109.96	18071	321119	37.06
GOACARBON	EQ	03-Nov-2021	370.65	372.40	377.00	366.20	372.40	370.65	371.47	12996	48.28	1058	6067	46.68
GOCLCORP	EQ	03-Nov-2021	347.80	349.00	365.00	344.10	360.00	355.90	356.16	101149	360.25	4003	50797	50.22
GODFRYPHLP	EQ	03-Nov-2021	1272.15	1272.10	1274.90	1238.40	1255.60	1250.90	1253.37	27504	344.73	3379	11214	40.77
GODHA	BE	03-Nov-2021	55.90	55.90	58.20	55.90	57.65	57.65	56.87	1422	0.81	24	-	-
GODREJAGRO	EQ	03-Nov-2021	597.35	599.95	637.00	591.05	596.50	594.45	599.82	87955	527.57	6183	26801	30.47
GODREJCP	EQ	03-Nov-2021	960.35	961.05	968.30	948.05	961.00	960.05	959.32	519455	4983.25	19813	277662	53.45
GODREJIND	EQ	03-Nov-2021	604.10	610.00	617.50	597.00	604.55	605.85	607.02	491049	2980.79	17749	196604	40.04
GODREJPROP	EQ	03-Nov-2021	2349.85	2335.00	2454.80	2315.00	2431.35	2428.45	2416.03	2388164	57698.72	108090	342918	14.36
GOENKA	BZ	03-Nov-2021	1.15	1.10	1.15	1.10	1.10	1.10	1.10	291034	3.20	181	-	-
GOKEX	EQ	03-Nov-2021	237.50	249.35	249.35	249.35	249.35	249.35	249.35	319196	795.92	457	319195	100.00
GOKUL	EQ	03-Nov-2021	28.30	28.35	33.20	28.35	32.90	32.75	31.57	1040430	328.42	7636	454765	43.71
GOKULAGRO	EQ	03-Nov-2021	57.15	60.00	60.00	60.00	60.00	60.00	60.00	195116	117.07	638	134601	68.99
GOLDBEES	EQ	03-Nov-2021	41.45	41.44	41.44	40.78	41.10	41.10	41.13	2904207	1194.51	24081	2386958	82.19
GOLDENTOBC	BE	03-Nov-2021	136.85	137.10	137.35	130.55	133.40	131.75	132.91	11746	15.61	399	-	-
GOLDIAM	EQ	03-Nov-2021	1010.15	1028.65	1041.00	1005.50	1029.50	1030.55	1026.10	132774	1362.40	11051	45871	34.55
GOLDSHARE	EQ	03-Nov-2021	41.85	41.85	41.85	41.40	41.50	41.50	41.55	69169	28.74	412	53477	77.31
GOLDTECH	BE	03-Nov-2021	41.15	40.10	41.15	39.10	39.10	39.10	39.58	42644	16.88	324	-	-
GOODLUCK	EQ	03-Nov-2021	294.10	296.00	300.90	290.55	295.30	295.10	294.54	28862	85.01	796	17480	60.56
GOODYEAR	EQ	03-Nov-2021	1019.15	1025.00	1027.00	1000.00	1007.05	1004.50	1011.10	13113	132.59	2105	8922	68.04
GPIL	BE	03-Nov-2021	330.65	318.70	345.65	318.10	331.00	330.90	333.55	122552	408.78	3259	-	-
GPPL	EQ	03-Nov-2021	113.30	113.80	116.90	113.60	114.05	114.80	115.35	823087	949.47	12453	384485	46.71
GPTINFRA	EQ	03-Nov-2021	88.75	89.95	91.90	85.20	85.25	86.25	87.87	74995	65.89	1128	26816	35.76
GRANULES	EQ	03-Nov-2021	317.65	317.70	322.50	317.50	319.00	319.30	320.52	838196	2686.62	10575	292589	34.91
GRAPHITE	EQ	03-Nov-2021	516.25	521.00	526.00	511.00	515.25	517.70	517.55	422457	2186.42	19152	199362	47.19
GRASIM	EQ	03-Nov-2021	1744.05	1745.00	1793.20	1735.20	1782.25	1785.55	1772.09	1003482	17782.63	32277	415558	41.41
GRAUWEIL	EQ	03-Nov-2021	60.20	61.40	61.40	59.75	60.00	60.15	60.47	82368	49.81	1083	44881	54.49
GRAVITA	EQ	03-Nov-2021	214.60	216.45	218.25	207.40	208.60	208.65	212.86	405446	863.02	7754	179781	44.34
GREAVESCOT	EQ	03-Nov-2021	135.30	134.25	136.25	133.35	133.70	133.70	134.34	448120	602.01	8091	181799	40.57
GREENLAM	EQ	03-Nov-2021	1425.95	1430.00	1445.00	1400.00	1400.00	1402.35	1420.62	2436	34.61	446	1151	47.25
GREENPANEL	EQ	03-Nov-2021	395.35	402.25	402.25	386.00	389.90	389.65	393.71	291451	1147.48	8854	226446	77.70
GREENPLY	EQ	03-Nov-2021	242.75	242.75	242.95	222.55	226.20	226.15	232.70	1528985	3558.01	28751	571369	37.37
GREENPOWER	BE	03-Nov-2021	4.60	4.80	4.80	4.50	4.55	4.55	4.66	1583379	73.83	3499	-	-
GRINDWELL	EQ	03-Nov-2021	1688.45	1688.45	1698.15	1572.05	1585.00	1586.80	1635.04	134807	2204.15	19511	51385	38.12
GRINFRA	EQ	03-Nov-2021	1968.90	1966.00	2044.80	1955.80	1970.00	1974.80	2007.54	58063	1165.64	12665	21067	36.28
GROBTEA	EQ	03-Nov-2021	1033.90	1031.65	1098.90	1026.45	1069.90	1065.55	1067.30	778	8.30	191	370	47.56
GRPLTD	EQ	03-Nov-2021	949.60	945.15	985.00	945.15	957.00	957.20	964.69	1537	14.83	235	697	45.35
GRSE	EQ	03-Nov-2021	225.90	226.85	250.40	226.80	246.90	247.50	243.31	4133316	10056.75	59301	992742	24.02
GSCLCEMENT	EQ	03-Nov-2021	46.15	46.20	47.10	45.50	45.80	45.90	46.41	135831	63.04	1380	75684	55.72
GSFC	EQ	03-Nov-2021	138.05	138.40	138.60	132.25	133.60	133.40	134.86	1172114	1580.69	11887	512475	43.72
GSPL	EQ	03-Nov-2021	316.10	316.10	329.45	315.70	325.40	324.90	323.95	1063969	3446.75	19138	310862	29.22
GSS	EQ	03-Nov-2021	85.05	85.85	91.00	83.55	90.00	90.25	89.28	342099	305.42	3677	171492	50.13
GTL	EQ	03-Nov-2021	13.75	14.05	14.05	13.55	13.65	13.60	13.71	81109	11.12	529	47001	57.95
GTLINFRA	EQ	03-Nov-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	1134373	17.58	747	1134373	100.00
GTPL	EQ	03-Nov-2021	274.00	275.40	287.00	272.00	277.95	279.05	279.44	221358	618.57	8161	49922	22.55
GUFICBIO	EQ	03-Nov-2021	193.05	194.80	199.90	189.10	192.50	193.50	195.72	219669	429.93	5314	102605	46.71
GUJALKALI	EQ	03-Nov-2021	758.90	765.25	820.00	753.00	807.00	800.10	782.65	894023	6997.11	25241	315694	35.31
GUJAPOLLO	EQ	03-Nov-2021	227.25	227.20	230.25	221.50	224.75	223.90	225.46	2763	6.23	112	1824	66.02
GUJGASLTD	EQ	03-Nov-2021	639.15	641.50	645.00	630.00	632.00	632.95	635.95	1177949	7491.13	26280	758480	64.39
GUJRAFFIA	BE	03-Nov-2021	34.80	34.80	35.40	33.60	34.90	34.65	34.58	3630	1.26	45	-	-
GULFOILLUB	EQ	03-Nov-2021	594.60	595.20	603.55	591.00	593.30	595.15	596.40	62136	370.58	6292	31239	50.28
GULFPETRO	EQ	03-Nov-2021	49.75	50.55	50.55	49.20	49.20	49.45	49.71	19418	9.65	505	11243	57.90
GULPOLY	EQ	03-Nov-2021	275.80	278.80	285.80	272.00	273.00	273.90	274.50	29569	81.17	923	20190	68.28
HAL	EQ	03-Nov-2021	1332.40	1343.40	1361.00	1316.35	1326.00	1323.75	1345.55	944542	12709.31	27492	485509	51.40
HAPPSTMNDS	BE	03-Nov-2021	1251.05	1259.00	1264.00	1212.00	1234.50	1233.30	1235.70	164917	2037.88	20725	-	-
HARRMALAYA	EQ	03-Nov-2021	172.30	172.30	176.55	170.10	173.80	174.40	174.42	58804	102.57	1834	29758	50.61
HATHWAY	EQ	03-Nov-2021	21.10	21.20	21.80	19.60	19.90	19.80	20.53	16977726	3486.30	22546	12046748	70.96
HATSUN	EQ	03-Nov-2021	1375.05	1375.00	1411.00	1342.35	1357.00	1360.80	1372.77	19501	267.70	2641	5951	30.52
HAVELLS	EQ	03-Nov-2021	1290.75	1301.85	1301.85	1271.00	1291.00	1290.70	1287.59	584243	7522.65	29732	285129	48.80
HAVISHA	BE	03-Nov-2021	1.20	1.25	1.25	1.15	1.20	1.20	1.18	73754	0.87	81	-	-
HBANKETF	EQ	03-Nov-2021	397.83	405.79	405.79	394.00	394.63	394.66	397.18	963	3.82	115	824	85.57
HBLPOWER	EQ	03-Nov-2021	51.05	51.00	51.75	49.85	50.70	50.30	50.69	516104	261.59	4267	247150	47.89
HBSL	EQ	03-Nov-2021	37.95	41.25	41.30	35.15	39.30	38.95	39.79	62586	24.90	905	32108	51.30
HCC	EQ	03-Nov-2021	9.40	9.45	9.55	9.00	9.25	9.20	9.31	4146801	386.26	3879	2659117	64.12
HCG	EQ	03-Nov-2021	237.90	238.20	240.00	232.20	232.50	232.70	235.80	69944	164.93	4461	29266	41.84
HCL-INSYS	EQ	03-Nov-2021	13.45	13.70	14.00	13.45	13.70	13.55	13.79	1189732	164.10	4221	568166	47.76
HCLTECH	EQ	03-Nov-2021	1170.65	1175.00	1187.70	1171.70	1177.00	1176.35	1178.99	2063067	24323.27	57776	1036057	50.22
HDFC	EQ	03-Nov-2021	2900.05	2908.00	2932.90	2872.00	2888.20	2895.90	2899.57	3731077	108185.14	121057	2824627	75.71
HDFC	W3	03-Nov-2021	901.65	921.25	940.00	886.00	895.00	897.00	923.13	40800	376.64	68	24600	60.29
HDFCAMC	EQ	03-Nov-2021	2665.00	2652.10	2669.95	2621.00	2628.00	2627.35	2642.77	391877	10356.39	36390	273188	69.71
HDFCBANK	EQ	03-Nov-2021	1606.75	1605.10	1609.90	1575.55	1582.00	1581.45	1596.24	5103669	81466.89	171297	3013031	59.04
HDFCLIFE	EQ	03-Nov-2021	692.65	695.05	698.50	685.80	692.50	692.30	692.40	1256308	8698.66	31051	762109	60.66
HDFCMFGETF	EQ	03-Nov-2021	42.57	42.49	42.49	42.01	42.23	42.22	42.25	368179	155.57	1160	256817	69.75
HDFCNIFETF	EQ	03-Nov-2021	191.52	192.80	193.54	190.20	191.09	190.63	191.90	12665	24.30	392	10896	86.03
HDFCSENETF	EQ	03-Nov-2021	651.94	638.90	654.99	638.90	646.49	646.45	646.13	2708	17.50	223	1794	66.25
HDIL	BZ	03-Nov-2021	4.55	4.60	4.65	4.55	4.60	4.60	4.60	139338	6.41	218	-	-
HEALTHY	EQ	03-Nov-2021	8.64	8.85	8.85	8.55	8.67	8.63	8.67	19081	1.65	291	15484	81.15
HEG	EQ	03-Nov-2021	2013.00	2023.65	2060.40	1991.60	2032.50	2031.60	2019.43	86125	1739.23	9868	29303	34.02
HEIDELBERG	EQ	03-Nov-2021	243.75	244.95	245.65	242.85	244.05	244.40	244.30	76826	187.68	3521	44732	58.23
HEMIPROP	EQ	03-Nov-2021	134.95	135.70	142.15	134.65	138.10	138.15	138.76	1152867	1599.77	15510	312076	27.07
HERANBA	EQ	03-Nov-2021	722.80	726.80	737.80	724.70	733.80	732.85	733.48	102702	753.30	4217	34429	33.52
HERCULES	EQ	03-Nov-2021	141.35	142.80	147.40	142.30	143.10	143.25	144.96	36898	53.49	1123	21661	58.71
HERITGFOOD	EQ	03-Nov-2021	534.65	537.45	544.80	520.00	520.00	523.35	534.36	204192	1091.13	7253	83512	40.90
HEROMOTOCO	EQ	03-Nov-2021	2684.30	2697.00	2697.00	2640.00	2647.00	2641.45	2662.14	504184	13422.10	36053	283156	56.16
HESTERBIO	EQ	03-Nov-2021	2406.25	2436.00	2489.45	2410.10	2442.00	2430.60	2441.86	14819	361.86	2693	4499	30.36
HEXATRADEX	BE	03-Nov-2021	158.65	155.05	165.75	150.75	155.80	151.85	155.86	3751	5.85	67	-	-
HFCL	EQ	03-Nov-2021	76.05	75.80	75.80	73.10	73.85	73.70	73.92	4474557	3307.77	11242	3452341	77.15
HGINFRA	EQ	03-Nov-2021	773.00	779.00	786.00	765.75	779.85	776.15	778.57	106225	827.03	7999	51080	48.09
HGS	BE	03-Nov-2021	2787.40	2800.00	2850.90	2661.10	2825.00	2838.40	2839.78	10486	297.78	1223	-	-
HIKAL	EQ	03-Nov-2021	537.20	541.60	543.10	525.00	529.00	529.70	533.87	135650	724.19	7772	62244	45.89
HIL	EQ	03-Nov-2021	4665.35	4698.00	4728.85	4550.00	4580.00	4576.05	4602.32	11043	508.23	3378	6744	61.07
HILTON	EQ	03-Nov-2021	12.80	13.10	13.20	12.50	12.90	12.85	12.77	9163	1.17	66	7376	80.50
HIMATSEIDE	EQ	03-Nov-2021	263.25	264.00	266.90	258.05	259.00	259.55	261.71	50980	133.42	1099	33432	65.58
HINDALCO	EQ	03-Nov-2021	468.40	471.00	480.45	469.85	479.25	478.30	476.52	6928590	33016.45	68401	2293880	33.11
HINDCOMPOS	EQ	03-Nov-2021	324.60	327.40	327.55	316.10	320.00	323.55	323.35	4862	15.72	214	3470	71.37
HINDCON	EQ	03-Nov-2021	65.55	65.60	67.15	65.15	66.90	66.60	66.26	11570	7.67	202	8684	75.06
HINDCOPPER	EQ	03-Nov-2021	128.95	130.00	132.40	126.40	128.00	127.85	129.16	3830984	4948.21	24179	1136668	29.67
HINDMOTORS	BE	03-Nov-2021	12.20	12.70	12.80	12.65	12.80	12.80	12.78	206738	26.43	715	-	-
HINDNATGLS	EQ	03-Nov-2021	29.05	28.95	29.80	28.95	29.70	29.40	29.26	31845	9.32	157	23582	74.05
HINDOILEXP	EQ	03-Nov-2021	192.05	192.05	198.00	187.30	193.00	194.10	193.45	778539	1506.06	9063	301068	38.67
HINDPETRO	EQ	03-Nov-2021	303.45	304.60	317.00	303.20	314.40	314.20	313.04	7588744	23755.58	85025	2708634	35.69
HINDUNILVR	EQ	03-Nov-2021	2418.90	2434.00	2434.00	2386.20	2415.80	2411.35	2406.58	1591607	38303.23	104207	1087895	68.35
HINDZINC	EQ	03-Nov-2021	314.80	315.50	317.45	313.40	316.30	315.75	315.54	441908	1394.40	8654	188237	42.60
HIRECT	EQ	03-Nov-2021	195.30	196.95	196.95	189.00	189.00	189.20	190.76	14043	26.79	539	10154	72.31
HISARMETAL	EQ	03-Nov-2021	124.90	125.25	126.65	124.30	124.90	125.65	125.17	8864	11.09	174	6252	70.53
HITECH	EQ	03-Nov-2021	610.05	618.80	618.80	581.45	601.90	601.05	598.57	70114	419.68	2634	49364	70.41
HITECHCORP	EQ	03-Nov-2021	210.75	212.90	213.00	206.90	207.15	209.80	209.18	2216	4.64	95	1642	74.10
HITECHGEAR	EQ	03-Nov-2021	254.50	249.50	250.00	238.95	241.60	240.10	243.48	23842	58.05	956	15913	66.74
HLEGLAS	EQ	03-Nov-2021	6780.90	6780.00	6829.65	6645.30	6672.75	6667.70	6704.89	5972	400.42	2588	2516	42.13
HLVLTD	BE	03-Nov-2021	10.60	10.80	10.80	10.30	10.50	10.55	10.55	84730	8.94	319	-	-
HMT	BZ	03-Nov-2021	27.60	28.00	28.50	27.75	28.20	28.20	27.99	2313	0.65	24	-	-
HMVL	EQ	03-Nov-2021	76.55	78.25	78.25	75.75	76.00	75.95	76.49	52661	40.28	1174	30523	57.96
HNDFDS	EQ	03-Nov-2021	1861.60	1865.10	1925.00	1855.10	1869.85	1898.95	1878.75	3807	71.52	795	2785	73.15
HNGSNGBEES	EQ	03-Nov-2021	326.96	326.97	326.97	322.84	323.98	323.82	323.84	5382	17.43	169	3695	68.65
HOMEFIRST	EQ	03-Nov-2021	744.30	747.00	748.05	725.15	730.00	730.25	733.33	103857	761.62	8618	62910	60.57
HONAUT	EQ	03-Nov-2021	42640.45	42678.55	43250.00	42374.65	42600.10	43014.95	42844.58	1819	779.34	1376	891	48.98
HONDAPOWER	EQ	03-Nov-2021	1328.75	1328.75	1359.70	1323.05	1325.00	1325.35	1331.68	3498	46.58	749	2172	62.09
HOTELRUGBY	EQ	03-Nov-2021	3.80	3.95	3.95	3.65	3.80	3.80	3.75	42692	1.60	110	38501	90.18
HOVS	EQ	03-Nov-2021	53.85	53.05	55.55	53.05	54.50	54.70	54.57	9149	4.99	370	5580	60.99
HPL	EQ	03-Nov-2021	67.70	67.55	68.20	66.55	67.40	67.40	67.37	94622	63.74	1516	32946	34.82
HSCL	EQ	03-Nov-2021	52.35	52.55	52.80	50.85	51.10	51.05	51.78	4678018	2422.38	14171	1687569	36.07
HSIL	EQ	03-Nov-2021	230.10	231.90	237.05	225.70	231.00	231.10	233.22	143644	335.00	4043	66049	45.98
HTMEDIA	EQ	03-Nov-2021	26.90	26.70	27.40	26.45	26.50	26.70	26.98	356165	96.08	2849	190474	53.48
HUBTOWN	EQ	03-Nov-2021	34.95	36.35	36.65	34.10	34.30	34.45	35.83	86388	30.96	632	43309	50.13
HUDCO	EQ	03-Nov-2021	43.30	43.50	43.70	42.50	42.80	42.70	43.13	1430769	617.08	5309	730227	51.04
HUDCO	N2	03-Nov-2021	1220.00	1220.20	1220.20	1218.35	1218.35	1218.39	1218.45	520	6.34	6	520	100.00
HUDCO	N8	03-Nov-2021	1265.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	21	0.26	3	11	52.38
HUDCO	ND	03-Nov-2021	1247.00	1249.70	1249.70	1242.60	1242.99	1242.99	1242.98	335	4.16	8	325	97.01
HUDCO	NE	03-Nov-2021	1475.00	1475.00	1475.00	1460.00	1462.32	1463.15	1461.49	1632	23.85	30	1000	61.27
HUHTAMAKI	EQ	03-Nov-2021	239.75	241.00	244.65	236.05	241.80	240.70	241.15	53325	128.59	2628	26012	48.78
IBMFNIFTY	EQ	03-Nov-2021	181.71	181.71	184.50	176.16	180.80	181.86	181.46	824	1.50	53	311	37.74
IBREALEST	EQ	03-Nov-2021	176.50	178.00	183.40	173.20	177.75	176.60	178.92	18213898	32588.50	108819	5808461	31.89
IBUCCREDIT	N7	03-Nov-2021	977.65	978.00	978.00	938.00	938.00	938.00	974.04	52	0.51	5	52	100.00
IBUCCREDIT	N9	03-Nov-2021	981.00	973.00	973.00	973.00	973.00	973.00	973.00	3	0.03	2	3	100.00
IBUCCREDIT	ND	03-Nov-2021	940.60	940.60	940.60	940.60	940.60	940.60	940.60	4	0.04	1	4	100.00
IBULHSGFIN	EQ	03-Nov-2021	224.95	226.10	227.55	223.00	225.60	225.05	225.30	7578026	17073.32	44875	2131591	28.13
IBULHSGFIN	NB	03-Nov-2021	1430.60	1430.00	1435.60	1430.00	1435.60	1435.60	1433.11	90	1.29	3	90	100.00
IBULHSGFIN	NE	03-Nov-2021	920.00	910.00	910.00	900.00	900.00	900.00	909.52	105	0.96	3	105	100.00
IBULHSGFIN	NH	03-Nov-2021	975.00	975.00	975.00	975.00	975.00	975.00	975.00	20	0.20	2	20	100.00
IBULHSGFIN	NT	03-Nov-2021	991.00	991.00	991.00	991.00		991.00	991.00	5	0.05	1	5	100.00
ICDSLTD	BE	03-Nov-2021	53.80	55.30	55.30	51.25	53.75	53.75	52.21	1762	0.92	59	-	-
ICEMAKE	EQ	03-Nov-2021	68.80	66.15	71.35	66.15	70.25	69.90	70.05	15549	10.89	279	11484	73.86
ICICI500	EQ	03-Nov-2021	25.31	25.31	25.50	25.15	25.25	25.20	25.24	38548	9.73	424	32666	84.74
ICICIALPLV	EQ	03-Nov-2021	175.79	177.49	177.74	175.08	175.75	175.68	175.78	11628	20.44	264	10628	91.40
ICICIB22	EQ	03-Nov-2021	45.92	45.92	46.35	45.71	45.90	46.02	46.10	138379	63.79	1874	79688	57.59
ICICIBANK	EQ	03-Nov-2021	800.95	806.00	806.00	780.45	784.50	785.95	792.45	11839149	93819.40	207366	6088839	51.43
ICICIBANKN	EQ	03-Nov-2021	398.36	406.00	409.70	391.10	392.11	391.85	395.15	6710	26.51	283	3196	47.63
ICICIBANKP	EQ	03-Nov-2021	204.36	205.00	205.20	199.83	202.00	201.65	201.76	12277	24.77	132	11388	92.76
ICICICONSU	EQ	03-Nov-2021	71.42	71.80	72.00	71.10	71.11	71.11	71.23	7272	5.18	65	5865	80.65
ICICIFMCG	EQ	03-Nov-2021	387.27	391.62	391.62	380.95	385.50	384.61	384.52	2002	7.70	131	1416	70.73
ICICIGI	EQ	03-Nov-2021	1508.40	1514.80	1531.95	1509.00	1530.20	1528.30	1521.80	388656	5914.55	17275	266994	68.70
ICICIGOLD	EQ	03-Nov-2021	42.52	42.78	42.78	41.93	42.15	42.16	42.17	545539	230.03	2745	487061	89.28
ICICILIQ	EQ	03-Nov-2021	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	58750	587.50	60	42077	71.62
ICICILOVOL	EQ	03-Nov-2021	140.86	148.00	148.00	137.86	141.10	141.30	141.34	115076	162.64	1303	110442	95.97
ICICIM150	EQ	03-Nov-2021	117.95	118.90	119.78	117.50	117.71	117.70	118.28	12451	14.73	442	8042	64.59
ICICIMCAP	EQ	03-Nov-2021	106.83	108.70	108.70	97.70	106.50	106.34	106.94	20258	21.66	484	10440	51.54
ICICINF100	EQ	03-Nov-2021	196.55	198.19	198.19	195.80	195.97	195.96	196.55	3551	6.98	345	3019	85.02
ICICINIFTY	EQ	03-Nov-2021	192.06	217.00	217.00	190.00	191.35	191.66	191.78	103385	198.27	3668	84554	81.79
ICICINV20	EQ	03-Nov-2021	94.78	97.70	97.70	94.11	95.00	95.11	95.37	14220	13.56	1623	7757	54.55
ICICINXT50	EQ	03-Nov-2021	43.49	44.38	44.38	42.72	43.69	43.42	43.49	66457	28.90	986	59028	88.82
ICICIPHARM	EQ	03-Nov-2021	87.09	86.95	87.50	86.25	86.75	86.73	86.72	13934	12.08	166	6089	43.70
ICICIPRULI	EQ	03-Nov-2021	631.50	632.00	638.00	619.20	626.00	623.30	627.53	1196466	7508.19	20361	669448	55.95
ICICISENSX	EQ	03-Nov-2021	651.47	654.99	667.70	650.00	652.45	650.21	653.53	12672	82.82	147	3279	25.88
ICICITECH	EQ	03-Nov-2021	357.25	360.40	362.00	357.00	359.74	359.15	359.84	11409	41.05	351	3729	32.68
ICIL	EQ	03-Nov-2021	242.70	249.50	249.50	241.05	242.10	242.80	243.92	345724	843.28	6983	169401	49.00
ICRA	EQ	03-Nov-2021	3531.30	3490.05	3549.00	3451.00	3495.30	3498.60	3492.78	3588	125.32	776	1724	48.05
IDBI	EQ	03-Nov-2021	56.95	56.85	56.90	53.15	53.65	53.60	54.72	18837386	10308.39	39347	6341238	33.66
IDBIGOLD	EQ	03-Nov-2021	4412.00	4500.25	4515.95	4351.00	4370.00	4373.70	4402.98	402	17.70	152	276	68.66
IDEA	EQ	03-Nov-2021	10.05	10.10	10.15	9.80	9.95	9.90	9.95	78764848	7835.82	157772	27214512	34.55
IDFC	EQ	03-Nov-2021	58.05	58.00	58.45	55.00	55.50	55.55	56.48	5561256	3140.73	16551	2265967	40.75
IDFCFIRSTB	EQ	03-Nov-2021	52.20	52.45	52.60	50.25	50.60	50.55	51.29	32618616	16729.93	54164	7602031	23.31
IDFCFIRSTB	NA	03-Nov-2021	11700.00	11700.00	11700.00	11700.00	11700.00	11700.00	11700.00	18	2.11	2	18	100.00
IDFCFIRSTB	NC	03-Nov-2021	11200.00	11200.00	11200.00	11200.00	11200.00	11200.00	11200.00	6	0.67	2	6	100.00
IDFNIFTYET	EQ	03-Nov-2021	187.24	188.65	188.65	186.83	186.90	186.90	187.60	166	0.31	15	99	59.64
IEX	EQ	03-Nov-2021	744.95	741.50	752.60	724.20	729.25	728.10	739.11	4856348	35893.87	95977	1139112	23.46
IFBAGRO	EQ	03-Nov-2021	684.45	686.00	702.05	672.20	680.00	674.55	685.86	31329	214.87	3544	10349	33.03
IFBIND	EQ	03-Nov-2021	1243.65	1254.00	1265.15	1225.00	1250.00	1250.20	1246.68	23912	298.11	3839	14900	62.31
IFCI	EQ	03-Nov-2021	12.50	12.65	12.75	11.50	11.90	11.90	12.06	6969393	840.49	16762	3154834	45.27
IFCI	NF	03-Nov-2021	1080.15	1080.00	1080.10	1080.00	1080.10	1080.10	1080.10	304	3.28	2	304	100.00
IFCI	NG	03-Nov-2021	1925.00	1924.00	1924.00	1924.00	1924.00	1924.00	1924.00	30	0.58	2	30	100.00
IFCI	NH	03-Nov-2021	1097.69	1090.29	1090.29	1089.99	1090.00	1089.99	1090.11	2776	30.26	47	2344	84.44
IFCI	NL	03-Nov-2021	1057.00	1059.90	1060.00	1055.02	1055.02	1056.25	1057.16	968	10.23	20	968	100.00
IFGLEXPOR	EQ	03-Nov-2021	303.05	307.95	310.80	304.45	305.15	307.15	307.87	11196	34.47	562	7422	66.29
IGARASHI	EQ	03-Nov-2021	540.70	545.00	550.50	524.90	527.90	528.65	539.06	65324	352.14	4207	17794	27.24
IGL	EQ	03-Nov-2021	477.60	480.00	482.55	473.15	477.00	477.00	477.74	821359	3923.96	16321	432934	52.71
IGPL	EQ	03-Nov-2021	847.40	850.00	852.45	803.50	805.50	806.75	821.52	106915	878.33	6175	48099	44.99
IIFCL	N1	03-Nov-2021	1279.04	1279.71	1279.71	1279.71	1279.71	1279.71	1279.71	10	0.13	1	10	100.00
IIFCL	N4	03-Nov-2021	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	199	2.87	7	199	100.00
IIFL	EQ	03-Nov-2021	357.05	374.90	374.90	339.20	339.20	340.00	359.05	1315747	4724.22	13135	564849	42.93
IIFL	N2	03-Nov-2021	1070.85	1071.15	1071.15	1071.15	1071.15	1071.15	1071.15	50	0.54	1	50	100.00
IIFL	N5	03-Nov-2021	1085.05	1090.05	1090.05	1090.00	1090.00	1090.00	1090.04	600	6.54	5	600	100.00
IIFL	N6	03-Nov-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	3	100	100.00
IIFL	N9	03-Nov-2021	1011.55	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	67	0.68	1	67	100.00
IIFL	NE	03-Nov-2021	1004.99	996.00	1006.00	996.00	1006.00	1005.03	1004.56	378	3.80	7	378	100.00
IIFL	NF	03-Nov-2021	986.79	987.00	988.99	980.20	987.05	988.02	984.20	1031	10.15	23	1013	98.25
IIFL	NG	03-Nov-2021	956.70	975.00	975.00	971.20	971.20	971.20	972.32	34	0.33	5	34	100.00
IIFL	NH	03-Nov-2021	998.73	1000.00	1026.00	1000.00	1026.00	1026.00	1000.78	334	3.34	7	334	100.00
IIFL	NJ	03-Nov-2021	999.00	980.00	990.00	980.00	981.50	981.50	985.61	99	0.98	4	99	100.00
IIFL	NL	03-Nov-2021	977.96	980.00	980.00	974.05	980.00	980.00	978.80	1951	19.10	35	1850	94.82
IIFL	NM	03-Nov-2021	999.00	998.99	998.99	991.00	991.00	991.00	996.33	3	0.03	2	3	100.00
IIFLSEC	EQ	03-Nov-2021	99.05	99.05	100.00	97.70	98.90	98.15	98.70	169420	167.22	2258	91362	53.93
IIFLWAM	EQ	03-Nov-2021	1576.05	1556.00	1620.00	1545.00	1595.40	1606.10	1580.50	23016	363.77	5207	9121	39.63
IIHFL	N4	03-Nov-2021	998.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
IIHFL	N5	03-Nov-2021	987.44	989.00	991.00	985.25	988.00	988.16	989.48	722	7.14	26	703	97.37
IIHFL	N6	03-Nov-2021	929.00	929.01	960.00	929.01	959.00	959.00	945.24	26	0.25	4	12	46.15
IITL	BE	03-Nov-2021	63.45	66.55	66.60	64.55	64.60	64.60	65.58	548	0.36	9	-	-
IL&FSENGG	BZ	03-Nov-2021	4.45	4.60	4.65	4.60	4.65	4.65	4.62	35454	1.64	36	-	-
IL&FSTRANS	BZ	03-Nov-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	38900	1.42	32	-	-
IMAGICAA	BE	03-Nov-2021	10.80	11.00	11.30	11.00	11.30	11.30	11.21	122422	13.73	322	-	-
IMFA	BE	03-Nov-2021	787.30	795.00	800.00	770.70	775.00	772.60	778.87	10366	80.74	342	-	-
IMPAL	EQ	03-Nov-2021	770.00	770.40	781.00	770.00	771.90	774.30	776.78	1306	10.14	133	954	73.05
INCREDIBLE	EQ	03-Nov-2021	24.15	25.30	25.30	23.95	24.90	24.55	24.32	7612	1.85	117	5389	70.80
INDBANK	EQ	03-Nov-2021	23.15	23.40	23.50	22.85	23.05	22.90	23.14	44745	10.35	351	21988	49.14
INDHOTEL	EQ	03-Nov-2021	203.25	204.75	206.70	201.55	203.00	203.35	203.75	5258071	10713.43	38890	2035382	38.71
INDIACEM	EQ	03-Nov-2021	207.60	208.30	213.45	205.40	212.90	211.65	210.17	3507006	7370.61	24689	831599	23.71
INDIAGLYCO	EQ	03-Nov-2021	861.90	865.90	875.00	853.10	865.00	856.15	866.14	88515	766.67	4325	49638	56.08
INDIAMART	EQ	03-Nov-2021	7188.75	7220.00	7456.00	7200.20	7318.00	7330.90	7360.92	161403	11880.74	28723	50232	31.12
INDIANB	EQ	03-Nov-2021	173.20	174.50	174.90	166.10	167.20	167.25	170.52	6100519	10402.63	48895	2290624	37.55
INDIANCARD	EQ	03-Nov-2021	177.80	174.30	179.00	173.10	177.00	175.55	176.50	2427	4.28	184	1295	53.36
INDIANHUME	EQ	03-Nov-2021	190.40	192.00	197.70	190.00	191.10	191.40	193.83	56247	109.02	1515	15870	28.21
INDIGO	EQ	03-Nov-2021	2178.75	2176.00	2197.10	2134.10	2155.00	2164.45	2164.09	329832	7137.85	18589	87553	26.54
INDIGOPNTS	EQ	03-Nov-2021	2343.00	2344.00	2359.70	2309.00	2314.95	2316.80	2325.88	17779	413.52	5383	10174	57.22
INDIGRID	IV	03-Nov-2021	139.05	139.49	141.00	138.55	141.00	140.77	139.88	300827	420.80	702	291319	96.84
INDIGRID	NJ	03-Nov-2021	1074.08	1074.99	1074.99	1070.10	1071.00	1071.00	1071.64	1968	21.09	29	1468	74.59
INDLMETER	EQ	03-Nov-2021	11.95	11.80	12.00	11.60	11.70	11.70	11.81	6953	0.82	94	5572	80.14
INDNIPPON	EQ	03-Nov-2021	401.80	401.70	408.50	392.00	394.90	394.05	403.80	62141	250.93	3030	15268	24.57
INDOCO	EQ	03-Nov-2021	457.25	457.90	466.90	445.00	448.65	449.60	453.46	272878	1237.38	10413	103937	38.09
INDORAMA	EQ	03-Nov-2021	48.80	49.10	49.35	48.45	48.45	48.65	48.91	26899	13.16	508	19811	73.65
INDOSOLAR	BZ	03-Nov-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	192052	6.43	285	-	-
INDOSTAR	EQ	03-Nov-2021	265.80	267.15	278.35	265.85	268.20	270.10	272.51	74783	203.79	2749	41824	55.93
INDOTECH	EQ	03-Nov-2021	158.00	162.00	162.05	157.05	161.00	159.80	160.22	4525	7.25	107	3021	66.76
INDOTHAI	EQ	03-Nov-2021	106.00	105.30	107.20	105.00	107.10	106.75	105.97	19451	20.61	189	16133	82.94
INDOWIND	EQ	03-Nov-2021	9.40	9.10	9.85	8.95	9.85	9.85	9.43	591517	55.77	1318	351741	59.46
INDRAMEDCO	EQ	03-Nov-2021	72.70	73.35	74.70	73.00	74.45	74.15	74.20	140461	104.22	1863	67722	48.21
INDSWFTLAB	EQ	03-Nov-2021	67.15	71.50	73.85	69.00	73.85	73.85	72.07	797919	575.06	4231	451439	56.58
INDSWFTLTD	EQ	03-Nov-2021	11.00	11.35	11.55	11.35	11.55	11.55	11.50	43127	4.96	82	27839	64.55
INDTERRAIN	EQ	03-Nov-2021	47.05	48.00	48.00	46.20	46.45	46.75	47.18	152118	71.77	2299	74007	48.65
INDUSINDBK	EQ	03-Nov-2021	1212.55	1215.00	1220.00	1174.25	1180.00	1177.95	1195.56	2922214	34936.82	87023	968749	33.15
INDUSTOWER	EQ	03-Nov-2021	285.35	287.95	292.00	283.35	286.90	287.55	288.47	3996110	11527.73	44549	1713898	42.89
INEOSSTYRO	EQ	03-Nov-2021	1474.20	1487.00	1504.50	1470.00	1473.05	1473.10	1481.41	6584	97.54	1242	3875	58.85
INFIBEAM	EQ	03-Nov-2021	45.20	45.70	46.85	44.90	45.25	45.25	45.95	5562798	2556.14	12329	1710263	30.74
INFOBEAN	EQ	03-Nov-2021	397.35	416.95	417.20	415.00	417.20	417.20	417.01	20281	84.57	416	19281	95.07
INFOMEDIA	EQ	03-Nov-2021	5.55	5.80	5.80	5.40	5.60	5.75	5.68	26084	1.48	116	15622	59.89
INFRABEES	EQ	03-Nov-2021	530.61	535.00	537.56	530.00	531.21	534.51	534.80	1190	6.36	105	983	82.61
INFY	EQ	03-Nov-2021	1697.90	1709.00	1717.45	1699.00	1703.60	1702.50	1707.08	3530713	60272.15	159185	2377721	67.34
INGERRAND	EQ	03-Nov-2021	1126.55	1125.00	1148.30	1120.30	1125.00	1134.05	1134.13	11200	127.02	1903	5112	45.64
INNOVATIVE	SM	03-Nov-2021	9.60	10.05	10.05	10.05	10.05	10.05	10.05	3000	0.30	1	3000	100.00
INOXLEISUR	EQ	03-Nov-2021	428.70	431.50	434.90	429.45	432.65	432.75	432.28	363950	1573.28	9427	143228	39.35
INOXWIND	EQ	03-Nov-2021	130.45	130.45	134.00	129.10	132.55	131.60	131.55	1147374	1509.32	12448	708527	61.75
INSECTICID	EQ	03-Nov-2021	671.70	674.85	675.05	651.00	653.50	654.30	662.16	18549	122.82	2888	8079	43.55
INSPIRISYS	EQ	03-Nov-2021	46.30	48.60	48.60	48.60	48.60	48.60	48.60	8299	4.03	34	8299	100.00
INTELLECT	EQ	03-Nov-2021	709.45	713.50	713.75	692.00	698.00	698.00	698.21	260909	1821.70	15092	97762	37.47
INTENTECH	EQ	03-Nov-2021	69.30	69.10	70.85	68.15	68.20	68.55	69.29	25352	17.57	417	16908	66.69
INTLCONV	EQ	03-Nov-2021	63.20	61.25	64.45	61.25	63.75	63.30	63.30	45739	28.95	367	36940	80.76
INVENTURE	EQ	03-Nov-2021	2.45	2.45	2.45	2.35	2.40	2.40	2.40	2528678	60.68	1465	944907	37.37
IOB	EQ	03-Nov-2021	21.50	21.55	21.65	21.10	21.15	21.15	21.34	4294608	916.29	6505	1435705	33.43
IOC	EQ	03-Nov-2021	130.80	130.80	135.00	130.40	132.70	132.55	133.02	20760692	27615.56	106754	9600561	46.24
IOLCP	EQ	03-Nov-2021	554.00	556.00	561.00	545.00	546.95	547.25	551.47	164238	905.72	6424	73716	44.88
IPCALAB	EQ	03-Nov-2021	2127.55	2125.00	2141.95	2110.00	2121.70	2124.95	2127.65	182812	3889.59	12464	99874	54.63
IPL	EQ	03-Nov-2021	335.75	335.75	344.60	332.30	334.90	333.55	339.62	605151	2055.18	11023	320744	53.00
IRB	EQ	03-Nov-2021	241.05	241.90	242.00	229.00	229.65	229.90	233.28	2487696	5803.24	22206	1257976	50.57
IRBINVIT	IV	03-Nov-2021	55.98	57.90	57.90	56.00	57.00	56.92	56.70	805473	456.72	955	708987	88.02
IRCON	EQ	03-Nov-2021	47.20	47.30	47.65	46.50	47.00	46.90	47.04	1591472	748.56	5870	945708	59.42
IRCTC	EQ	03-Nov-2021	848.20	840.00	848.90	815.10	819.25	819.85	829.88	10088006	83718.63	338884	3095162	30.68
IREDA	N4	03-Nov-2021	1139.90	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	74	0.84	1	74	100.00
IREDA	N5	03-Nov-2021	1286.00	1277.10	1277.10	1277.10	1277.10	1277.10	1277.10	20	0.26	1	20	100.00
IREDA	N7	03-Nov-2021	1264.35	1268.49	1268.49	1268.49	1268.49	1268.49	1268.49	15	0.19	1	15	100.00
IRFC	EQ	03-Nov-2021	24.55	24.70	25.20	24.55	25.10	25.05	24.92	19662155	4900.66	27473	11118902	56.55
IRFC	N1	03-Nov-2021	1014.43	1017.00	1017.00	1015.00	1015.00	1015.00	1015.70	82	0.83	4	82	100.00
IRFC	N2	03-Nov-2021	1170.00	1170.01	1170.01	1170.00	1170.00	1170.00	1170.00	561	6.56	5	561	100.00
IRFC	N3	03-Nov-2021	1033.00	1042.90	1042.90	1040.00	1040.00	1040.00	1040.90	97	1.01	4	97	100.00
IRFC	N9	03-Nov-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	505	5.76	6	505	100.00
IRFC	NA	03-Nov-2021	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	101	1.30	3	101	100.00
IRFC	NE	03-Nov-2021	1338.50	1347.00	1347.00	1340.00	1340.00	1340.00	1343.50	2	0.03	2	1	50.00
IRFC	NI	03-Nov-2021	1086.61	1086.41	1090.21	1086.41	1090.21	1090.21	1088.45	278	3.03	4	139	50.00
IRFC	NJ	03-Nov-2021	1204.99	1203.00	1204.90	1203.00	1204.90	1203.95	1203.95	2	0.02	2	1	50.00
IRFC	NK	03-Nov-2021	1284.99	1284.99	1284.99	1284.99	1284.99	1284.99	1284.99	1	0.01	1	1	100.00
IRFC	NN	03-Nov-2021	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	50	0.55	1	50	100.00
IRFC	NO	03-Nov-2021	1205.00	1207.10	1207.10	1207.10	1207.10	1207.10	1207.10	2	0.02	1	2	100.00
IRISDOREME	EQ	03-Nov-2021	226.80	231.70	232.00	225.00	231.00	230.70	230.40	16098	37.09	193	8893	55.24
ISEC	EQ	03-Nov-2021	762.15	766.00	766.65	735.00	743.00	743.15	746.21	307304	2293.13	21944	151821	49.40
ISFT	EQ	03-Nov-2021	144.15	145.90	150.95	142.25	148.00	146.70	147.65	82812	122.27	1282	53125	64.15
ISGEC	EQ	03-Nov-2021	662.40	671.00	676.00	652.50	664.00	660.60	664.40	29568	196.45	3806	16451	55.64
ISMTLTD	EQ	03-Nov-2021	29.35	27.90	27.90	27.90	27.90	27.90	27.90	96602	26.95	169	74331	76.95
ITC	EQ	03-Nov-2021	225.60	226.00	226.85	221.70	222.75	222.45	223.82	17843327	39936.23	119495	11487403	64.38
ITDC	EQ	03-Nov-2021	375.35	377.40	381.80	367.00	372.00	370.65	375.10	37524	140.75	2032	15099	40.24
ITDCEM	EQ	03-Nov-2021	79.25	79.75	79.75	77.75	78.25	78.45	78.62	1791433	1408.42	7904	1009218	56.34
ITI	EQ	03-Nov-2021	120.40	120.40	121.35	118.50	119.50	118.85	119.73	171748	205.63	3578	70531	41.07
IVC	EQ	03-Nov-2021	5.65	5.65	5.90	5.65	5.90	5.90	5.87	401103	23.56	380	285258	71.12
IVP	EQ	03-Nov-2021	125.15	125.00	125.15	117.00	118.95	117.70	119.78	13029	15.61	462	8165	62.67
IVZINGOLD	EQ	03-Nov-2021	4360.65	4338.95	4338.95	4257.00	4267.05	4262.65	4278.56	77	3.29	34	61	79.22
IVZINNIFTY	EQ	03-Nov-2021	1941.10	1951.45	1951.45	1951.45	1951.45	1951.45	1951.45	6	0.12	1	6	100.00
IWEL	EQ	03-Nov-2021	939.90	986.50	986.50	930.00	939.15	946.35	957.79	6642	63.62	621	3531	53.16
IZMO	EQ	03-Nov-2021	91.75	90.25	94.45	90.25	91.45	91.00	91.42	30520	27.90	503	21123	69.21
J&KBANK	EQ	03-Nov-2021	44.15	43.85	46.35	43.45	44.80	44.70	45.18	14798892	6685.60	38194	4693672	31.72
JAGRAN	EQ	03-Nov-2021	64.65	65.40	65.40	63.30	64.05	64.10	64.72	138194	89.44	5131	67638	48.94
JAGSNPHARM	EQ	03-Nov-2021	177.60	176.85	179.65	172.60	175.40	175.95	175.32	87087	152.68	2298	39179	44.99
JAIBALAJI	EQ	03-Nov-2021	55.25	55.95	56.40	55.05	55.60	55.35	55.52	52454	29.12	572	34884	66.50
JAICORPLTD	EQ	03-Nov-2021	126.05	126.00	128.70	124.10	125.20	125.40	126.57	910860	1152.91	9785	230760	25.33
JAINAM	SM	03-Nov-2021	72.00	72.00	72.00	71.55	71.55	71.55	71.85	6000	4.31	3	6000	100.00
JAINSTUDIO	BZ	03-Nov-2021	2.35	2.45	2.45	2.30	2.40	2.30	2.39	1320	0.03	5	-	-
JAIPURKURT	EQ	03-Nov-2021	47.95	48.85	50.20	46.25	50.00	49.75	48.86	13188	6.44	205	4702	35.65
JAMNAAUTO	EQ	03-Nov-2021	102.55	103.20	103.50	98.60	99.70	99.50	100.90	991759	1000.70	11263	387296	39.05
JASH	EQ	03-Nov-2021	505.25	496.40	505.00	495.00	495.00	496.50	499.72	3712	18.55	155	2475	66.68
JAYAGROGN	EQ	03-Nov-2021	231.40	232.50	234.90	228.10	228.25	228.60	231.58	22134	51.26	974	13466	60.84
JAYBARMARU	EQ	03-Nov-2021	186.55	186.95	190.10	186.00	189.00	186.90	187.42	25398	47.60	949	12854	50.61
JAYNECOIND	BE	03-Nov-2021	29.90	29.25	30.00	28.45	28.85	28.75	28.98	339802	98.48	553	-	-
JAYSREETEA	EQ	03-Nov-2021	104.50	105.45	105.65	103.30	104.90	103.65	104.44	29594	30.91	857	13610	45.99
JBCHEPHARM	EQ	03-Nov-2021	1654.50	1650.00	1669.25	1636.00	1650.00	1649.70	1645.09	91481	1504.94	10885	62038	67.82
JBFIND	EQ	03-Nov-2021	21.65	21.10	22.70	21.10	22.70	22.70	22.28	229568	51.14	537	179128	78.03
JBMA	EQ	03-Nov-2021	613.55	617.00	624.60	592.00	593.80	596.10	611.80	53730	328.72	4051	24681	45.94
JCHAC	EQ	03-Nov-2021	2058.35	2051.00	2092.10	2051.00	2060.00	2068.85	2073.46	7629	158.18	2509	3902	51.15
JETAIRWAYS	BZ	03-Nov-2021	92.60	93.00	94.75	92.80	93.50	93.45	93.90	50457	47.38	619	-	-
JHS	EQ	03-Nov-2021	25.35	24.95	25.75	24.35	24.60	24.55	24.79	134041	33.23	826	93833	70.00
JIKIND	BE	03-Nov-2021	0.55	0.50	0.50	0.50	0.50	0.50	0.50	1010	0.01	2	-	-
JINDALPHOT	EQ	03-Nov-2021	231.60	243.15	243.15	243.15	243.15	243.15	243.15	4306	10.47	55	4306	100.00
JINDALPOLY	EQ	03-Nov-2021	955.35	959.80	978.50	945.00	951.00	949.90	965.24	91276	881.03	7935	12998	14.24
JINDALSAW	EQ	03-Nov-2021	113.45	114.00	114.45	112.05	112.30	112.30	113.14	727019	822.56	8754	373277	51.34
JINDALSTEL	EQ	03-Nov-2021	418.90	423.70	429.20	417.20	421.95	422.55	422.70	8741833	36951.41	87123	2062148	23.59
JINDRILL	EQ	03-Nov-2021	140.60	142.70	143.70	140.45	140.65	140.80	142.41	42922	61.12	1427	18358	42.77
JINDWORLD	EQ	03-Nov-2021	132.30	133.25	135.50	129.00	134.00	133.65	133.07	206213	274.42	5087	94420	45.79
JISLDVREQS	BE	03-Nov-2021	26.60	25.90	26.75	25.45	25.90	26.40	26.14	14015	3.66	102	-	-
JISLJALEQS	EQ	03-Nov-2021	44.55	44.40	44.70	43.50	43.90	43.90	43.93	1652309	725.85	3466	968723	58.63
JITFINFRA	BE	03-Nov-2021	213.15	221.50	223.80	202.50	223.80	223.80	214.44	203376	436.12	1605	-	-
JKCEMENT	EQ	03-Nov-2021	3466.90	3474.15	3525.25	3401.00	3507.55	3511.15	3465.23	54392	1884.81	8682	13896	25.55
JKIL	EQ	03-Nov-2021	168.75	166.50	169.90	162.30	165.30	164.45	166.29	170440	283.43	4603	84321	49.47
JKLAKSHMI	EQ	03-Nov-2021	612.65	622.00	622.00	608.35	619.60	619.80	617.20	312532	1928.96	18989	183346	58.66
JKPAPER	EQ	03-Nov-2021	225.45	226.00	229.30	224.20	224.40	225.20	226.36	383514	868.13	7000	102958	26.85
JKTYRE	EQ	03-Nov-2021	146.50	147.20	147.40	144.35	145.55	146.00	145.91	539384	787.02	8684	273517	50.71
JMA	EQ	03-Nov-2021	63.80	64.80	65.15	62.55	63.50	63.55	64.01	25806	16.52	463	16983	65.81
JMCPROJECT	EQ	03-Nov-2021	103.95	108.00	108.00	103.65	104.20	104.25	105.67	80269	84.82	3101	31083	38.72
JMFINANCIL	EQ	03-Nov-2021	83.05	84.65	84.75	83.30	83.95	83.90	83.97	870986	731.34	7884	427123	49.04
JMTAUTOLTD	BZ	03-Nov-2021	2.80	2.85	2.85	2.70	2.75	2.75	2.76	121747	3.37	240	-	-
JOCIL	EQ	03-Nov-2021	214.35	216.25	218.55	211.20	215.80	214.80	215.10	9837	21.16	239	6463	65.70
JPASSOCIAT	EQ	03-Nov-2021	8.95	9.00	9.05	8.70	8.75	8.75	8.82	2419571	213.41	7924	1486656	61.44
JPINFRATEC	EQ	03-Nov-2021	2.00	2.00	2.05	1.95	2.05	2.00	2.01	1322533	26.53	23906	827121	62.54
JPOLYINVST	BE	03-Nov-2021	224.10	235.30	235.30	235.30	235.30	235.30	235.30	46460	109.32	86	-	-
JPPOWER	EQ	03-Nov-2021	4.90	4.95	4.95	4.70	4.75	4.70	4.80	28201322	1355.00	32810	15493934	54.94
JSL	EQ	03-Nov-2021	196.30	197.90	198.75	192.00	194.50	193.65	194.97	934457	1821.92	13784	253625	27.14
JSLHISAR	EQ	03-Nov-2021	343.90	346.00	347.85	336.40	339.80	340.00	342.03	192695	659.08	4881	121137	62.86
JSWENERGY	BE	03-Nov-2021	336.70	340.00	342.80	326.00	329.50	331.10	332.29	1802507	5989.52	8442	-	-
JSWHL	EQ	03-Nov-2021	4687.00	4700.00	4781.50	4650.00	4685.00	4672.90	4685.05	346	16.21	148	207	59.83
JSWISPL	EQ	03-Nov-2021	29.45	29.75	29.90	29.35	29.65	29.60	29.57	707696	209.30	2037	490736	69.34
JSWSTEEL	EQ	03-Nov-2021	672.85	677.45	683.55	673.55	680.00	680.25	679.26	2265795	15390.53	33369	504659	22.27
JTEKTINDIA	EQ	03-Nov-2021	100.40	101.00	102.10	98.10	99.50	99.05	99.88	138350	138.19	2893	81898	59.20
JUBLFOOD	EQ	03-Nov-2021	3755.00	3770.00	3799.10	3714.50	3723.00	3725.30	3749.67	342392	12838.57	33098	132891	38.81
JUBLINDS	EQ	03-Nov-2021	588.00	605.00	605.00	565.00	565.50	569.55	584.23	65857	384.75	4322	34123	51.81
JUBLINGREA	EQ	03-Nov-2021	664.35	666.50	668.20	627.05	632.00	631.85	642.65	733875	4716.28	23335	385826	52.57
JUBLPHARMA	EQ	03-Nov-2021	615.80	617.00	618.85	595.00	603.90	606.20	610.67	84383	515.30	5408	41994	49.77
JUMPNET	EQ	03-Nov-2021	7.20	7.30	7.30	7.10	7.10	7.10	7.15	3726444	266.42	1256	338949	9.10
JUNIORBEES	EQ	03-Nov-2021	447.05	456.00	456.00	441.05	449.75	448.25	448.31	67845	304.16	6722	52710	77.69
JUSTDIAL	EQ	03-Nov-2021	778.40	781.10	784.10	770.00	772.00	775.60	777.34	248602	1932.48	11773	78275	31.49
JYOTHYLAB	EQ	03-Nov-2021	158.05	154.00	157.70	154.00	156.20	155.45	154.80	1769909	2739.86	15968	1454660	82.19
JYOTISTRUC	BZ	03-Nov-2021	20.00	20.80	21.00	19.60	19.65	19.75	20.21	36123	7.30	174	-	-
KABRAEXTRU	EQ	03-Nov-2021	244.15	243.65	244.95	238.20	240.00	240.05	240.75	34109	82.12	2042	16420	48.14
KAJARIACER	EQ	03-Nov-2021	1211.25	1214.30	1229.00	1190.00	1198.30	1203.10	1204.90	181370	2185.33	14043	111652	61.56
KAKATCEM	EQ	03-Nov-2021	224.95	225.05	229.00	225.05	226.15	226.70	226.84	3559	8.07	257	1608	45.18
KALPATPOWR	EQ	03-Nov-2021	407.35	411.50	413.60	406.40	410.20	411.25	410.41	181130	743.38	6778	97675	53.93
KALYANIFRG	BE	03-Nov-2021	202.00	195.00	208.45	192.20	202.05	202.05	204.81	1186	2.43	41	-	-
KALYANKJIL	EQ	03-Nov-2021	77.95	78.60	79.30	77.25	77.75	77.55	78.32	2388363	1870.50	18097	866100	36.26
KAMATHOTEL	EQ	03-Nov-2021	62.90	62.00	63.85	60.65	61.50	61.40	61.77	63181	39.03	1146	36774	58.20
KAMDHENU	EQ	03-Nov-2021	238.15	239.60	242.85	235.60	237.00	237.40	238.65	48263	115.18	2690	19296	39.98
KANANIIND	EQ	03-Nov-2021	8.35	8.35	8.65	7.95	7.95	8.00	8.27	28854	2.39	142	13050	45.23
KANORICHEM	EQ	03-Nov-2021	172.50	173.15	179.90	172.60	172.65	173.55	175.00	9065	15.86	323	5984	66.01
KANPRPLA	EQ	03-Nov-2021	174.10	177.80	179.50	174.50	175.10	175.85	176.78	22421	39.64	447	18926	84.41
KANSAINER	EQ	03-Nov-2021	568.90	565.10	575.10	565.10	573.50	570.00	568.24	165990	943.21	7888	117707	70.91
KAPSTON	EQ	03-Nov-2021	83.05	85.45	85.50	83.15	85.50	85.15	85.01	7	0.01	7	2	28.57
KARDA	EQ	03-Nov-2021	21.05	21.20	21.75	20.40	20.80	20.55	21.04	874951	184.08	2186	602047	68.81
KARMAENG	EQ	03-Nov-2021	21.25	22.00	22.30	20.60	21.10	21.30	21.56	9383	2.02	144	6669	71.08
KARURVYSYA	EQ	03-Nov-2021	50.55	50.95	52.70	50.45	50.45	50.70	51.66	5490659	2836.72	16213	2238683	40.77
KAVVERITEL	BE	03-Nov-2021	6.00	6.30	6.30	5.75	6.00	6.00	6.01	25561	1.54	83	-	-
KAYA	EQ	03-Nov-2021	493.75	502.00	502.00	481.00	494.95	492.90	491.93	18073	88.91	1373	9618	53.22
KCP	EQ	03-Nov-2021	131.15	132.00	132.65	128.55	130.10	130.00	130.38	106699	139.11	2409	63879	59.87
KCPSUGIND	EQ	03-Nov-2021	21.45	21.55	21.65	21.20	21.30	21.30	21.37	180208	38.50	522	76815	42.63
KDDL	EQ	03-Nov-2021	593.60	596.00	615.00	576.05	583.75	582.05	598.64	18456	110.49	1076	11424	61.90
KEC	EQ	03-Nov-2021	452.55	455.95	461.45	451.15	451.95	453.75	456.76	185109	845.50	6933	67549	36.49
KECL	BE	03-Nov-2021	21.20	21.50	22.25	21.00	22.25	22.25	21.80	90382	19.71	423	-	-
KEERTI	EQ	03-Nov-2021	18.75	19.20	19.20	18.30	18.55	18.50	18.48	521	0.10	32	487	93.47
KEI	EQ	03-Nov-2021	957.70	960.00	979.70	939.85	970.05	973.30	965.02	320926	3097.00	16030	93713	29.20
KELLTONTEC	EQ	03-Nov-2021	48.25	48.00	49.20	47.70	47.90	47.95	48.39	242253	117.23	2896	104953	43.32
KENNAMET	EQ	03-Nov-2021	1409.00	1439.00	1473.25	1409.05	1415.05	1422.05	1438.77	12743	183.34	1570	6099	47.86
KERNEX	BE	03-Nov-2021	87.65	89.40	89.40	85.00	88.00	87.75	86.13	5624	4.84	32	-	-
KESORAMIND	EQ	03-Nov-2021	66.30	66.20	66.85	64.90	65.35	65.30	65.68	208540	136.98	2160	90182	43.24
KEYFINSERV	EQ	03-Nov-2021	89.10	98.95	106.90	95.10	106.90	106.90	104.16	164476	171.32	2272	43408	26.39
KHADIM	EQ	03-Nov-2021	287.10	295.00	315.80	290.00	310.55	310.35	312.57	729299	2279.57	10230	301144	41.29
KHAICHEM	EQ	03-Nov-2021	69.25	69.70	69.90	65.90	66.80	66.75	68.00	178328	121.27	3380	111487	62.52
KHAITANLTD	BE	03-Nov-2021	32.10	31.25	33.70	31.25	33.70	33.70	33.51	5437	1.82	34	-	-
KHANDSE	EQ	03-Nov-2021	16.40	16.85	17.40	16.50	17.10	17.05	16.95	5313	0.90	35	1116	21.01
KICL	EQ	03-Nov-2021	1994.75	2013.70	2035.00	1960.10	2014.20	2007.90	2014.29	839	16.90	188	663	79.02
KILITCH	EQ	03-Nov-2021	168.60	177.00	177.00	177.00	177.00	177.00	177.00	9460	16.74	78	9460	100.00
KILPP	E1	03-Nov-2021	38.50	39.35	39.45	36.85	37.40	37.55	37.81	87020	32.90	1246	62443	71.76
KIMS	EQ	03-Nov-2021	1122.15	1125.00	1159.00	1106.10	1153.80	1154.00	1140.03	120639	1375.32	15575	56039	46.45
KINGFA	EQ	03-Nov-2021	957.10	960.60	977.20	946.85	950.90	955.80	954.22	1423	13.58	220	918	64.51
KIOCL	EQ	03-Nov-2021	268.45	269.00	270.95	255.50	260.50	259.45	262.21	59130	155.04	3218	32818	55.50
KIRIINDUS	EQ	03-Nov-2021	490.80	492.10	494.65	479.10	484.30	484.70	485.30	94621	459.20	3686	41450	43.81
KIRLFER	EQ	03-Nov-2021	234.80	235.00	235.45	226.20	228.15	227.70	229.47	107865	247.51	5270	69591	64.52
KIRLOSBROS	BE	03-Nov-2021	370.10	368.00	375.00	365.00	371.95	368.30	369.89	110827	409.94	171	-	-
KIRLOSENG	EQ	03-Nov-2021	198.80	198.80	201.20	197.25	197.30	197.80	198.88	63581	126.45	2454	38920	61.21
KIRLOSIND	EQ	03-Nov-2021	1571.85	1578.00	1594.00	1538.50	1578.80	1568.90	1576.37	2453	38.67	445	1445	58.91
KITEX	EQ	03-Nov-2021	159.95	162.40	162.40	157.00	160.35	160.10	160.16	76200	122.04	1603	36804	48.30
KKCL	EQ	03-Nov-2021	1193.75	1208.00	1217.65	1191.00	1200.00	1200.00	1205.78	48939	590.10	3460	29449	60.17
KMSUGAR	EQ	03-Nov-2021	24.55	25.00	25.25	24.25	24.35	24.65	24.82	145958	36.23	757	84274	57.74
KNRCON	EQ	03-Nov-2021	290.05	291.70	294.65	287.45	292.00	291.45	291.19	398374	1160.02	18998	205931	51.69
KOKUYOCMLN	EQ	03-Nov-2021	68.65	68.90	69.50	67.30	67.70	67.60	68.10	171316	116.66	1760	99128	57.86
KOLTEPATIL	EQ	03-Nov-2021	339.05	339.00	346.50	330.20	334.35	335.65	338.29	1019447	3448.70	26237	236047	23.15
KOPRAN	EQ	03-Nov-2021	204.55	205.00	214.75	204.25	214.75	214.75	213.32	377529	805.33	4100	244514	64.77
KOTAKBANK	EQ	03-Nov-2021	2076.65	2080.00	2111.60	2028.00	2036.95	2037.55	2076.09	2067291	42918.91	93983	664214	32.13
KOTAKBKETF	EQ	03-Nov-2021	403.38	410.00	410.00	397.20	397.48	397.62	401.50	106683	428.33	693	33762	31.65
KOTAKGOLD	EQ	03-Nov-2021	41.84	41.84	41.99	41.42	41.50	41.49	41.52	484031	200.97	1075	288004	59.50
KOTAKIT	EQ	03-Nov-2021	35.65	36.20	36.20	35.21	35.42	35.74	35.84	18877	6.77	179	13513	71.58
KOTAKNIFTY	EQ	03-Nov-2021	188.81	192.60	192.60	184.45	188.11	188.03	187.93	131168	246.51	643	27815	21.21
KOTAKNV20	EQ	03-Nov-2021	96.99	96.10	98.95	95.65	97.25	97.18	97.41	7149	6.96	303	4349	60.83
KOTAKPSUBK	EQ	03-Nov-2021	286.89	289.00	291.90	282.00	289.99	286.32	289.13	54060	156.31	624	20936	38.73
KOTARISUG	EQ	03-Nov-2021	32.70	33.10	33.50	32.15	32.45	32.50	32.59	137620	44.85	793	68952	50.10
KOTHARIPET	EQ	03-Nov-2021	48.20	48.90	49.70	47.20	47.70	47.55	48.21	34150	16.46	504	15899	46.56
KOTHARIPRO	EQ	03-Nov-2021	97.10	97.95	97.95	95.15	96.90	96.60	96.54	2312	2.23	49	1881	81.36
KOTYARK	ST	03-Nov-2021	48.45	46.05	46.05	46.05	46.05	46.05	46.05	18000	8.29	9	18000	100.00
KOVAI	EQ	03-Nov-2021	1668.95	1665.05	1678.80	1650.00	1656.00	1654.95	1654.94	1179	19.51	214	757	64.21
KPIGLOBAL	EQ	03-Nov-2021	177.70	184.00	186.55	181.25	186.55	186.55	185.75	46075	85.59	262	39760	86.29
KPITTECH	EQ	03-Nov-2021	327.15	331.00	348.05	326.05	344.00	344.75	340.63	1604013	5463.75	37209	844628	52.66
KPRMILL	EQ	03-Nov-2021	463.10	466.70	498.00	464.00	495.90	494.10	485.62	1286294	6246.55	49325	651692	50.66
KRBL	EQ	03-Nov-2021	284.50	286.45	288.00	279.00	280.40	281.35	283.99	217230	616.91	3552	109230	50.28
KREBSBIO	EQ	03-Nov-2021	167.50	168.00	171.85	164.00	166.05	166.15	169.25	21104	35.72	520	14348	67.99
KRIDHANINF	EQ	03-Nov-2021	5.15	5.15	5.35	4.85	5.00	5.00	5.12	92716	4.75	192	64361	69.42
KRISHANA	EQ	03-Nov-2021	162.40	164.95	170.10	155.25	162.00	160.25	160.50	12851	20.63	196	9138	71.11
KRITI	EQ	03-Nov-2021	119.15	118.05	121.50	118.00	118.00	118.05	118.83	6665	7.92	231	3565	53.49
KRSNAA	EQ	03-Nov-2021	669.00	669.00	674.35	662.15	672.00	671.95	668.20	30170	201.59	3590	17273	57.25
KSB	EQ	03-Nov-2021	1331.85	1338.00	1355.15	1301.10	1320.00	1312.80	1324.83	13286	176.02	2708	5316	40.01
KSCL	EQ	03-Nov-2021	522.05	520.15	527.25	516.70	519.00	518.60	521.04	58176	303.12	3691	33747	58.01
KSL	EQ	03-Nov-2021	364.40	365.15	368.40	360.65	361.40	361.30	363.78	31739	115.46	1634	19532	61.54
KSOLVES	SM	03-Nov-2021	314.15	319.45	319.45	312.00	316.00	315.90	314.46	12000	37.73	23	8000	66.67
KTKBANK	EQ	03-Nov-2021	69.70	70.00	72.00	69.50	69.70	69.65	70.58	2012528	1420.34	11662	742987	36.92
KUANTUM	EQ	03-Nov-2021	85.45	86.25	87.65	82.25	82.90	82.75	84.32	21086	17.78	737	12297	58.32
L&TFH	EQ	03-Nov-2021	85.80	86.00	86.45	84.20	85.00	84.70	85.13	7451404	6343.34	23249	2892360	38.82
L&TFINANCE	N8	03-Nov-2021	1049.56	1079.89	1079.89	1052.10	1052.90	1052.90	1064.81	56	0.60	3	56	100.00
L&TFINANCE	NA	03-Nov-2021	1263.80	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	10	0.13	1	10	100.00
L&TFINANCE	NC	03-Nov-2021	1103.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	5	0.06	1	5	100.00
L&TFINANCE	NI	03-Nov-2021	1128.05	1139.00	1149.60	1139.00	1149.60	1149.60	1143.29	42	0.48	2	42	100.00
L&TFINANCE	NK	03-Nov-2021	1046.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	41	0.43	2	41	100.00
L&TFINANCE	NW	03-Nov-2021	1110.00	1119.99	1119.99	1119.99	1119.99	1119.99	1119.99	1	0.01	1	1	100.00
L&TFINANCE	Y5	03-Nov-2021	1112.01	1120.00	1120.00	1115.00	1115.00	1115.00	1117.00	500	5.59	7	390	78.00
L&TFINANCE	Y7	03-Nov-2021	1080.00	1079.99	1079.99	1061.00	1061.00	1061.00	1063.62	109	1.16	6	109	100.00
LAGNAM	EQ	03-Nov-2021	55.90	55.50	56.50	51.05	52.40	53.00	53.93	34214	18.45	286	16084	47.01
LALPATHLAB	EQ	03-Nov-2021	3600.15	3620.00	3655.00	3581.20	3607.85	3617.20	3618.99	113097	4092.97	17750	43429	38.40
LAMBODHARA	EQ	03-Nov-2021	84.40	81.10	86.40	81.10	85.90	84.05	83.54	4729	3.95	152	3048	64.45
LAOPALA	EQ	03-Nov-2021	335.15	344.00	355.50	331.00	340.00	341.15	343.72	1677348	5765.43	52791	446463	26.62
LASA	EQ	03-Nov-2021	61.90	62.40	63.00	61.95	62.80	62.65	62.58	87721	54.89	904	59083	67.35
LAURUSLABS	EQ	03-Nov-2021	491.35	493.40	498.50	489.95	498.00	495.05	493.42	1909379	9421.21	32194	996297	52.18
LAXMICOT	SM	03-Nov-2021	27.50	26.15	26.15	26.15	26.15	26.15	26.15	6000	1.57	1	6000	100.00
LAXMIMACH	EQ	03-Nov-2021	8975.60	8999.00	9190.00	8905.65	9160.00	9135.50	9059.36	9787	886.64	3297	4214	43.06
LCCINFOTEC	EQ	03-Nov-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	43007	0.77	42	38840	90.31
LEMONTREE	EQ	03-Nov-2021	55.55	55.80	58.35	55.55	56.90	57.05	57.16	10984141	6278.77	37487	3158194	28.75
LFIC	EQ	03-Nov-2021	78.95	80.30	80.30	78.85	79.95	79.95	79.90	36	0.03	9	19	52.78
LGBBROSLTD	EQ	03-Nov-2021	536.15	544.95	578.65	536.60	547.00	546.20	555.93	602242	3348.05	20069	258714	42.96
LGBFORGE	EQ	03-Nov-2021	6.75	6.80	6.85	6.65	6.70	6.70	6.74	104275	7.03	279	71864	68.92
LIBAS	EQ	03-Nov-2021	45.30	45.85	46.95	45.10	46.80	46.70	45.96	285829	131.37	1169	48560	16.99
LIBERTSHOE	EQ	03-Nov-2021	161.70	162.10	167.90	161.75	163.20	163.10	165.35	218332	361.01	6540	48612	22.27
LICHSGFIN	EQ	03-Nov-2021	425.20	427.95	430.30	422.10	424.90	425.65	426.40	1566002	6677.49	26853	516410	32.98
LICNETFGSC	EQ	03-Nov-2021	23.05	23.50	23.95	22.85	23.07	23.10	23.24	34675	8.06	163	32743	94.43
LICNETFN50	EQ	03-Nov-2021	191.46	193.99	193.99	188.28	189.88	189.88	189.83	560	1.06	61	358	63.93
LICNETFSEN	EQ	03-Nov-2021	648.99	652.00	652.00	641.30	646.89	646.52	646.24	104	0.67	56	41	39.42
LICNFNHGP	EQ	03-Nov-2021	179.23	181.97	183.95	180.00	181.50	181.69	182.28	851	1.55	46	517	60.75
LIKHITHA	EQ	03-Nov-2021	367.20	379.00	385.95	365.20	374.80	373.40	377.98	130725	494.12	10648	37225	28.48
LINCOLN	EQ	03-Nov-2021	343.20	344.20	350.45	341.95	343.35	343.25	345.17	49118	169.54	7520	14662	29.85
LINCPEN	EQ	03-Nov-2021	233.85	230.00	265.90	227.95	248.90	246.35	251.35	113853	286.17	4653	29917	26.28
LINDEINDIA	EQ	03-Nov-2021	2498.15	2516.95	2516.95	2444.10	2498.00	2488.80	2476.91	75515	1870.44	9121	20361	26.96
LIQUIDBEES	EQ	03-Nov-2021	999.99	999.99	1001.80	998.30	1000.01	1000.01	1000.01	2615558	26155.79	6229	2450395	93.69
LIQUIDETF	EQ	03-Nov-2021	1000.00	1000.00	1000.00	999.99	1000.00	999.99	1000.00	8678	86.78	77	5987	68.99
LODHA	EQ	03-Nov-2021	1178.10	1181.75	1198.60	1100.35	1175.00	1181.90	1173.51	273218	3206.25	17310	76154	27.87
LOKESHMACH	EQ	03-Nov-2021	53.90	53.50	54.60	51.75	52.05	52.15	52.82	13776	7.28	284	8957	65.02
LOTUSEYE	EQ	03-Nov-2021	42.30	44.00	44.40	41.40	44.30	44.30	43.19	6443	2.78	120	3167	49.15
LOVABLE	EQ	03-Nov-2021	131.65	133.00	139.80	132.25	134.60	134.80	136.05	188687	256.71	7341	83288	44.14
LPDC	EQ	03-Nov-2021	4.45	4.55	4.55	4.35	4.40	4.40	4.41	37224	1.64	195	24277	65.22
LSIL	EQ	03-Nov-2021	5.80	5.65	6.05	5.55	6.05	6.05	5.84	17814340	1039.49	9913	6818406	38.27
LT	EQ	03-Nov-2021	1815.65	1818.00	1915.00	1818.00	1892.75	1889.50	1889.28	11580233	218782.92	247955	4767809	41.17
LTI	EQ	03-Nov-2021	6752.90	6730.00	6800.00	6644.40	6774.00	6736.05	6710.87	203300	13643.20	23934	93618	46.05
LTTS	EQ	03-Nov-2021	4911.05	4926.80	4994.00	4870.00	4984.95	4976.15	4932.72	205386	10131.11	24840	83094	40.46
LUMAXIND	EQ	03-Nov-2021	1339.00	1315.00	1348.80	1315.00	1325.00	1321.15	1332.53	2248	29.96	758	1275	56.72
LUMAXTECH	EQ	03-Nov-2021	130.70	130.70	133.50	129.00	130.00	129.85	130.79	61445	80.37	1352	26401	42.97
LUPIN	EQ	03-Nov-2021	930.75	935.80	939.60	922.60	932.50	935.90	933.38	881906	8231.52	19799	461123	52.29
LUXIND	EQ	03-Nov-2021	3834.20	3867.20	3988.80	3801.25	3845.00	3838.90	3894.82	105484	4108.41	18369	27269	25.85
LXCHEM	EQ	03-Nov-2021	457.75	434.90	444.70	434.90	434.90	434.90	436.59	1788804	7809.74	44209	840297	46.98
LYKALABS	EQ	03-Nov-2021	103.45	108.60	108.60	101.35	108.60	108.60	107.34	1518673	1630.20	3826	1044257	68.76
LYPSAGEMS	EQ	03-Nov-2021	4.90	5.05	5.10	4.85	5.00	5.00	5.05	28582	1.44	160	20010	70.01
M&M	EQ	03-Nov-2021	861.50	864.00	869.90	843.00	852.25	849.00	857.26	3288759	28193.14	49910	2245589	68.28
M&MFIN	EQ	03-Nov-2021	197.10	198.90	200.50	194.15	194.90	195.60	197.28	7389383	14577.53	53039	1526770	20.66
M&MFIN	N1	03-Nov-2021	1056.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	2	0.02	1	2	100.00
M&MFIN	N2	03-Nov-2021	1093.90	1093.00	1093.00	1090.50	1090.50	1090.50	1091.04	139	1.52	2	139	100.00
MAANALU	EQ	03-Nov-2021	132.60	133.00	136.80	129.85	132.95	132.40	133.21	24266	32.33	1095	11989	49.41
MACPOWER	EQ	03-Nov-2021	194.75	199.35	199.35	192.00	194.05	194.05	194.76	3280	6.39	134	2272	69.27
MADHAV	EQ	03-Nov-2021	54.85	54.85	57.50	54.70	55.70	56.10	56.84	15686	8.92	218	9572	61.02
MADHUCON	EQ	03-Nov-2021	5.30	5.60	5.60	5.10	5.25	5.25	5.26	54667	2.88	145	33690	61.63
MADRASFERT	EQ	03-Nov-2021	28.70	28.95	28.95	28.20	28.45	28.40	28.55	79713	22.76	526	47989	60.20
MAESGETF	EQ	03-Nov-2021	30.11	30.34	30.38	30.08	30.21	30.10	30.22	4180	1.26	84	2951	70.60
MAFANG	EQ	03-Nov-2021	59.18	69.00	69.00	58.00	58.35	58.41	58.40	138337	80.79	2289	114273	82.60
MAFSETF	EQ	03-Nov-2021	19.08	19.50	19.50	18.85	18.93	18.94	18.92	213787	40.45	284	161522	75.55
MAGADSUGAR	EQ	03-Nov-2021	283.90	288.45	288.45	277.55	279.40	280.95	282.58	5084	14.37	323	2395	47.11
MAGNUM	EQ	03-Nov-2021	7.55	7.70	7.80	7.35	7.80	7.75	7.63	27688	2.11	153	13835	49.97
MAHABANK	EQ	03-Nov-2021	21.30	21.45	21.45	20.80	20.90	20.85	21.12	3069807	648.39	5265	1413162	46.03
MAHAPEXLTD	BE	03-Nov-2021	92.45	89.50	90.10	89.50	90.00	90.00	89.77	200	0.18	4	-	-
MAHASTEEL	EQ	03-Nov-2021	88.95	89.50	90.00	87.25	88.80	87.85	88.48	8619	7.63	197	6284	72.91
MAHEPC	EQ	03-Nov-2021	126.10	126.35	129.45	122.75	125.85	125.80	126.55	51814	65.57	1171	30541	58.94
MAHESHWARI	EQ	03-Nov-2021	99.05	99.80	101.00	94.05	95.05	95.15	96.74	89950	87.02	1191	61762	68.66
MAHICKRA	SM	03-Nov-2021	83.55	79.80	79.80	79.80	79.80	79.80	79.80	1500	1.20	1	1500	100.00
MAHINDCIE	EQ	03-Nov-2021	278.10	278.10	279.90	272.55	275.75	273.70	275.63	107065	295.10	3693	48022	44.85
MAHLIFE	EQ	03-Nov-2021	281.55	284.90	290.00	281.00	284.35	283.05	286.08	90933	260.14	4588	50365	55.39
MAHLOG	EQ	03-Nov-2021	665.70	664.25	672.00	648.00	658.50	655.15	664.01	92170	612.02	5908	18548	20.12
MAHSCOOTER	EQ	03-Nov-2021	4331.55	4334.10	4465.85	4334.10	4358.00	4354.70	4366.64	3070	134.06	1147	1570	51.14
MAHSEAMLES	EQ	03-Nov-2021	500.10	498.00	511.00	494.15	502.55	500.15	503.70	196768	991.12	3611	151999	77.25
MAITHANALL	EQ	03-Nov-2021	1050.85	1054.00	1064.05	1025.00	1035.00	1032.65	1046.95	51338	537.48	3872	27558	53.68
MALUPAPER	EQ	03-Nov-2021	33.40	33.90	34.05	33.10	33.50	33.60	33.63	19971	6.72	262	9300	46.57
MAN50ETF	EQ	03-Nov-2021	184.63	185.29	185.59	183.25	183.45	183.45	184.11	124759	229.70	87	123454	98.95
MANAKALUCO	EQ	03-Nov-2021	19.80	20.70	20.70	19.60	19.80	19.65	19.89	39115	7.78	305	24344	62.24
MANAKCOAT	EQ	03-Nov-2021	19.20	20.45	22.95	19.80	21.55	21.70	22.00	1521518	334.78	4651	482665	31.72
MANAKSIA	EQ	03-Nov-2021	64.80	64.75	67.90	64.75	66.00	65.70	66.46	53575	35.61	755	31009	57.88
MANAKSTEEL	EQ	03-Nov-2021	33.20	35.00	35.20	32.00	32.10	32.40	33.55	105055	35.25	738	63630	60.57
MANALIPETC	EQ	03-Nov-2021	116.30	117.70	117.90	110.60	112.35	112.15	113.36	522156	591.92	5846	378312	72.45
MANAPPURAM	EQ	03-Nov-2021	198.25	200.00	209.10	199.45	202.90	202.80	204.42	9559711	19541.75	55235	893850	9.35
MANAV	SM	03-Nov-2021	8.40	8.40	8.40	8.00	8.25	8.25	8.13	100000	8.13	20	72000	72.00
MANGALAM	EQ	03-Nov-2021	134.80	136.60	136.60	132.00	135.00	134.65	134.43	23309	31.33	613	14126	60.60
MANGCHEFER	EQ	03-Nov-2021	70.45	71.05	71.90	70.25	71.00	70.55	71.04	105335	74.83	1634	60662	57.59
MANGLMCEM	EQ	03-Nov-2021	444.20	448.70	449.20	437.10	442.00	440.10	442.76	48754	215.86	3768	15866	32.54
MANGTIMBER	EQ	03-Nov-2021	17.40	17.40	18.25	16.85	18.00	17.35	17.68	8325	1.47	39	2737	32.88
MANINDS	EQ	03-Nov-2021	107.60	108.35	108.95	104.20	104.45	104.60	106.26	77888	82.76	2176	38936	49.99
MANINFRA	EQ	03-Nov-2021	126.85	129.00	133.90	127.00	128.00	128.45	130.72	1989903	2601.23	21323	745977	37.49
MANORG	EQ	03-Nov-2021	907.45	920.20	960.00	907.40	933.00	929.75	937.67	38901	364.76	3999	18094	46.51
MANUGRAPH	EQ	03-Nov-2021	11.35	11.70	11.70	11.10	11.15	11.25	11.28	11908	1.34	55	4030	33.84
MANXT50	EQ	03-Nov-2021	426.29	434.85	434.85	423.35	427.78	427.50	427.41	39837	170.27	81	35252	88.49
MARALOVER	EQ	03-Nov-2021	80.65	81.05	84.65	80.35	83.00	83.15	83.54	105785	88.37	732	66032	62.42
MARATHON	EQ	03-Nov-2021	89.45	91.90	92.40	88.25	89.90	89.15	90.95	43557	39.62	476	24993	57.38
MARICO	EQ	03-Nov-2021	565.80	570.00	570.20	550.60	555.50	555.00	556.06	2635942	14657.52	27614	1465126	55.58
MARINE	EQ	03-Nov-2021	33.10	33.40	34.50	32.25	33.60	33.95	33.27	1261467	419.72	5554	303253	24.04
MARKSANS	EQ	03-Nov-2021	66.30	66.35	66.70	66.10	66.50	66.45	66.36	701495	465.48	3824	451051	64.30
MARSHALL	SM	03-Nov-2021	38.95	34.00	38.45	34.00	37.00	37.00	36.59	21000	7.68	7	12000	57.14
MARUTI	EQ	03-Nov-2021	7791.75	7791.75	7842.25	7711.60	7727.00	7734.25	7782.19	656492	51089.46	52652	388537	59.18
MASFIN	EQ	03-Nov-2021	753.35	750.00	764.00	723.95	741.20	732.05	745.20	33026	246.11	3617	16982	51.42
MASKINVEST	BE	03-Nov-2021	36.00	35.00	35.30	34.20	34.50	34.50	34.58	131	0.05	10	-	-
MASPTOP50	EQ	03-Nov-2021	29.73	30.19	30.19	29.52	29.85	29.81	29.88	56587	16.91	273	54552	96.40
MASTEK	EQ	03-Nov-2021	2824.75	2830.80	2849.50	2750.00	2829.50	2821.80	2815.01	51823	1458.82	10942	25096	48.43
MATRIMONY	EQ	03-Nov-2021	990.80	997.00	1013.40	982.05	992.55	990.40	998.05	11538	115.16	2192	6556	56.82
MAWANASUG	EQ	03-Nov-2021	85.40	86.50	86.50	83.20	84.30	84.10	84.68	18637	15.78	527	8173	43.85
MAXHEALTH	EQ	03-Nov-2021	342.60	344.50	345.10	340.35	342.40	342.55	342.79	281328	964.36	9818	198626	70.60
MAXIND	EQ	03-Nov-2021	74.40	74.90	75.15	74.35	74.35	74.35	74.63	33192	24.77	405	22981	69.24
MAXVIL	EQ	03-Nov-2021	132.15	132.15	135.90	130.00	132.75	132.75	133.38	157567	210.16	1842	99771	63.32
MAYURUNIQ	EQ	03-Nov-2021	440.80	441.00	445.15	434.00	434.00	435.90	438.71	13013	57.09	1107	7566	58.14
MAZDA	EQ	03-Nov-2021	619.35	620.00	632.65	608.50	623.50	618.60	620.67	2120	13.16	289	565	26.65
MAZDOCK	EQ	03-Nov-2021	277.80	279.05	310.00	279.05	294.90	295.70	301.03	11145142	33549.69	155189	2272224	20.39
MBAPL	EQ	03-Nov-2021	170.20	171.90	172.00	168.10	170.00	170.00	170.76	5200	8.88	127	3805	73.17
MBECL	BE	03-Nov-2021	6.70	6.95	6.95	6.60	6.90	6.90	6.79	26310	1.79	64	-	-
MBLINFRA	EQ	03-Nov-2021	21.75	21.90	24.50	20.85	24.00	24.00	23.24	683715	158.90	2465	412566	60.34
MC1RG	MF	03-Nov-2021	14.60	16.00	16.00	15.40	15.40	15.40	15.97	811	0.13	4	800	98.64
MCDHOLDING	BE	03-Nov-2021	97.85	102.70	102.70	102.70	102.70	102.70	102.70	14877	15.28	143	-	-
MCDOWELL-N	EQ	03-Nov-2021	975.15	980.00	994.20	958.85	964.15	962.10	975.80	3200769	31233.13	65479	1072865	33.52
MCL	EQ	03-Nov-2021	34.20	34.60	34.60	34.00	34.40	34.15	34.17	10506	3.59	180	6585	62.68
MCLEODRUSS	EQ	03-Nov-2021	27.10	27.40	27.40	26.10	26.30	26.45	26.82	247380	66.35	1029	166409	67.27
MCX	EQ	03-Nov-2021	1753.15	1751.15	1793.05	1750.25	1757.35	1760.50	1773.47	598035	10605.99	22974	131695	22.02
MEDICAMEQ	EQ	03-Nov-2021	592.45	603.95	619.00	585.05	600.00	602.55	600.21	7076	42.47	523	4988	70.49
MEGASOFT	EQ	03-Nov-2021	19.65	19.90	20.60	18.90	19.00	19.10	19.94	617387	123.09	1672	393802	63.79
MELSTAR	BZ	03-Nov-2021	4.60	4.60	4.80	4.45	4.80	4.80	4.67	10754	0.50	28	-	-
MENONBE	EQ	03-Nov-2021	79.80	80.50	81.70	79.10	80.05	80.60	80.82	121069	97.85	3294	58821	48.58
MEP	BE	03-Nov-2021	22.90	24.00	24.00	22.65	23.95	23.60	23.86	319757	76.28	492	-	-
MERCATOR	EQ	03-Nov-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.21	3267470	39.61	881	2347139	71.83
METALFORGE	BZ	03-Nov-2021	4.95	5.00	5.00	4.80	4.95	4.90	4.87	14422	0.70	72	-	-
METROPOLIS	EQ	03-Nov-2021	3028.05	3020.00	3100.00	2966.55	3045.00	3058.95	3073.47	326119	10023.18	19056	54964	16.85
MFL	EQ	03-Nov-2021	864.10	870.90	879.90	820.90	820.90	820.90	839.11	78998	662.88	2861	65214	82.55
MFSL	EQ	03-Nov-2021	983.70	987.50	991.80	965.55	978.80	980.05	975.60	578125	5640.20	17852	375017	64.87
MGEL	EQ	03-Nov-2021	92.20	92.20	96.80	91.40	96.00	96.75	96.11	61521	59.13	310	39453	64.13
MGL	EQ	03-Nov-2021	1016.10	1017.00	1029.60	1002.20	1006.60	1006.90	1019.38	339233	3458.07	11091	69908	20.61
MHHL	SM	03-Nov-2021	21.25	20.50	20.50	20.50	20.50	20.50	20.50	3000	0.62	1	3000	100.00
MHRIL	EQ	03-Nov-2021	232.90	234.85	234.85	229.00	230.85	230.80	232.30	138463	321.65	3131	50658	36.59
MIDHANI	EQ	03-Nov-2021	195.10	195.95	202.80	194.40	198.05	198.05	198.94	903658	1797.72	13251	316190	34.99
MILTON	SM	03-Nov-2021	15.20	15.00	15.00	15.00	15.00	15.00	15.00	4400	0.66	1	4400	100.00
MINDACORP	EQ	03-Nov-2021	171.85	175.00	177.90	171.85	174.00	174.10	174.69	2755135	4813.05	24592	1868690	67.83
MINDAIND	EQ	03-Nov-2021	797.65	790.00	809.90	785.70	788.00	789.80	795.37	185326	1474.03	10490	54684	29.51
MINDSPACE	RR	03-Nov-2021	324.81	324.81	327.80	318.00	320.03	320.99	321.04	199526	640.55	3743	153957	77.16
MINDTECK	EQ	03-Nov-2021	99.00	104.00	107.95	98.60	106.00	104.10	103.62	114802	118.96	2004	64565	56.24
MINDTREE	EQ	03-Nov-2021	4711.25	4716.90	4739.00	4600.00	4639.80	4628.30	4649.83	685550	31876.88	69804	204282	29.80
MIRCELECTR	EQ	03-Nov-2021	24.55	25.00	25.00	23.35	23.65	23.50	24.16	1375827	332.44	3175	955838	69.47
MIRZAINT	EQ	03-Nov-2021	62.75	63.25	64.50	60.10	63.15	62.85	63.37	601159	380.96	5777	278397	46.31
MITTAL	EQ	03-Nov-2021	10.20	10.05	10.50	9.90	9.95	10.05	10.13	12823	1.30	97	10315	80.44
MKPL	SM	03-Nov-2021	135.50	142.25	142.25	142.25	142.25	142.25	142.25	2000	2.85	1	2000	100.00
MMFL	EQ	03-Nov-2021	880.75	890.00	897.35	806.65	880.00	866.25	860.69	15497	133.38	1547	5389	34.77
MMP	EQ	03-Nov-2021	151.75	153.30	154.50	150.80	150.80	150.95	151.52	6401	9.70	138	3581	55.94
MMTC	EQ	03-Nov-2021	42.90	43.15	43.85	42.70	42.95	42.85	43.10	931594	401.53	5057	283339	30.41
MODIRUBBER	BE	03-Nov-2021	79.55	80.00	80.65	77.00	80.20	80.20	78.67	2156	1.70	46	-	-
MODISNME	EQ	03-Nov-2021	68.80	70.15	70.15	68.00	68.90	68.85	68.83	21847	15.04	574	12316	56.37
MOGSEC	EQ	03-Nov-2021	49.00	52.00	52.00	48.99	49.04	49.04	49.05	16973	8.33	42	16959	99.92
MOHITIND	EQ	03-Nov-2021	12.10	11.65	12.70	11.50	12.70	12.65	12.49	42271	5.28	160	22706	53.72
MOHOTAIND	EQ	03-Nov-2021	9.25	9.30	9.65	9.00	9.25	9.35	9.36	25486	2.38	118	16194	63.54
MOIL	EQ	03-Nov-2021	161.50	168.70	171.70	166.85	167.90	168.30	168.71	2327004	3925.97	33109	475474	20.43
MOKSH	EQ	03-Nov-2021	35.25	35.00	35.50	34.80	35.45	35.25	35.12	641938	225.46	429	267860	41.73
MOL	EQ	03-Nov-2021	104.80	105.55	105.75	102.00	102.75	102.55	104.07	483848	503.55	6587	305590	63.16
MOLDTECH	EQ	03-Nov-2021	77.00	78.00	78.85	73.40	74.00	74.20	75.94	17808	13.52	487	10952	61.50
MOLDTKPAC	EQ	03-Nov-2021	717.15	724.00	746.70	708.00	719.00	716.35	727.61	115546	840.72	9444	50797	43.96
MOLDTKPAC	W1	03-Nov-2021	524.55	552.85	554.45	533.00	538.10	538.10	551.95	162	0.89	9	162	100.00
MOM100	EQ	03-Nov-2021	32.94	33.90	33.90	32.64	32.98	33.11	33.17	96432	31.98	1533	66078	68.52
MOM50	EQ	03-Nov-2021	176.77	185.40	185.40	175.62	177.26	176.35	177.70	3121	5.55	110	2366	75.81
MON100	EQ	03-Nov-2021	117.26	118.50	118.50	117.10	117.10	117.57	117.54	285034	335.02	4251	221344	77.66
MONTECARLO	EQ	03-Nov-2021	401.30	402.55	424.80	402.55	417.00	417.95	418.28	314737	1316.48	15880	105096	33.39
MORARJEE	EQ	03-Nov-2021	18.30	18.05	18.70	18.05	18.40	18.15	18.24	3528	0.64	46	3269	92.66
MOREPENLAB	EQ	03-Nov-2021	51.50	51.90	51.90	50.45	50.55	50.55	50.95	802176	408.73	5523	426151	53.12
MOTHERSUMI	EQ	03-Nov-2021	230.80	230.80	233.70	226.75	229.65	229.70	230.04	2322738	5343.29	27372	714284	30.75
MOTILALOFS	EQ	03-Nov-2021	924.65	932.00	937.90	915.00	918.00	918.55	926.33	147833	1369.42	7472	64404	43.57
MOTOGENFIN	EQ	03-Nov-2021	23.95	24.40	24.40	23.20	23.50	23.50	23.46	1357	0.32	22	1102	81.21
MPHASIS	EQ	03-Nov-2021	3387.55	3400.00	3445.30	3284.50	3310.00	3299.35	3348.04	425741	14253.98	24722	218674	51.36
MPSLTD	EQ	03-Nov-2021	706.35	709.90	779.00	705.65	718.00	716.40	726.22	82361	598.12	4897	22433	27.24
MRF	EQ	03-Nov-2021	78585.20	78860.00	79190.00	77800.00	77894.85	77968.90	78241.79	7732	6049.66	4874	2636	34.09
MRO-TEK	EQ	03-Nov-2021	53.35	53.90	53.95	52.10	53.40	52.80	53.29	5198	2.77	92	4221	81.20
MRPL	EQ	03-Nov-2021	48.95	49.15	50.65	49.00	49.40	49.30	49.74	1587108	789.41	8004	458542	28.89
MSPL	EQ	03-Nov-2021	9.10	9.15	9.20	8.90	9.00	8.95	9.06	175849	15.93	272	151329	86.06
MSTCLTD	EQ	03-Nov-2021	391.10	392.60	397.10	385.10	386.35	387.30	390.25	574953	2243.78	12207	206931	35.99
MTARTECH	EQ	03-Nov-2021	1766.45	1799.95	1840.00	1720.00	1737.00	1738.95	1775.45	275683	4894.62	24928	77845	28.24
MTEDUCARE	EQ	03-Nov-2021	8.20	8.35	8.35	8.10	8.15	8.15	8.16	53624	4.37	178	37509	69.95
MTNL	EQ	03-Nov-2021	18.20	18.25	18.35	17.95	18.05	18.05	18.14	497118	90.18	1543	242502	48.78
MUKANDLTD	EQ	03-Nov-2021	131.75	130.55	137.00	130.55	131.85	134.05	134.53	16853	22.67	355	10333	61.31
MUKTAARTS	EQ	03-Nov-2021	50.35	51.75	52.00	48.15	48.25	48.85	50.29	39728	19.98	570	23940	60.26
MUNJALAU	EQ	03-Nov-2021	57.25	57.50	57.90	56.50	56.60	56.85	57.24	29629	16.96	582	19539	65.95
MUNJALSHOW	EQ	03-Nov-2021	130.55	133.00	133.00	128.55	128.55	129.75	131.03	28933	37.91	543	17252	59.63
MURUDCERA	EQ	03-Nov-2021	25.70	25.85	25.95	25.30	25.40	25.45	25.70	55316	14.22	456	35946	64.98
MUTHOOTCAP	EQ	03-Nov-2021	388.35	385.00	392.00	385.00	386.10	386.80	388.12	16295	63.24	793	6937	42.57
MUTHOOTFIN	EQ	03-Nov-2021	1491.30	1493.20	1556.70	1491.10	1524.80	1519.10	1526.33	1827204	27889.18	71993	303160	16.59
NABARD	N1	03-Nov-2021	1235.60	1238.75	1239.10	1238.75	1239.10	1239.10	1238.93	6	0.07	2	3	50.00
NABARD	N2	03-Nov-2021	1252.05	1265.00	1265.00	1264.99	1265.00	1265.00	1265.00	925	11.70	12	925	100.00
NACLIND	EQ	03-Nov-2021	77.85	79.00	79.00	74.40	75.45	75.15	76.20	74897	57.07	1377	50373	67.26
NAGAFERT	EQ	03-Nov-2021	9.60	9.70	9.75	9.30	9.35	9.35	9.46	205409	19.44	677	149343	72.71
NAGREEKEXP	EQ	03-Nov-2021	34.20	34.50	35.90	33.65	35.65	35.70	35.39	28236	9.99	287	19783	70.06
NAHARCAP	EQ	03-Nov-2021	335.70	352.30	352.45	345.00	352.45	351.20	351.28	45374	159.39	782	31384	69.17
NAHARINDUS	EQ	03-Nov-2021	130.70	136.45	137.20	133.05	134.05	135.05	136.73	145092	198.39	1380	97551	67.23
NAHARPOLY	EQ	03-Nov-2021	250.50	258.00	258.00	248.10	251.50	250.45	253.52	48773	123.65	1400	33858	69.42
NAHARSPING	EQ	03-Nov-2021	540.85	559.00	567.85	538.25	562.00	558.25	562.46	120210	676.13	2607	80822	67.23
NAM-INDIA	EQ	03-Nov-2021	422.05	422.95	426.00	420.10	421.00	422.45	422.99	462496	1956.30	10347	255450	55.23
NATCOPHARM	EQ	03-Nov-2021	857.80	860.00	866.55	852.00	857.15	859.60	859.00	97260	835.46	6613	53026	54.52
NATHBIOGEN	EQ	03-Nov-2021	288.90	289.00	317.40	289.00	299.15	301.35	305.87	121961	373.04	4623	41021	33.63
NATIONALUM	EQ	03-Nov-2021	99.75	100.65	101.50	99.50	100.10	99.90	100.33	18685467	18746.31	51337	4659341	24.94
NAUKRI	EQ	03-Nov-2021	6135.95	6190.00	6239.45	6011.00	6064.00	6048.90	6075.15	326224	19818.60	37548	168644	51.70
NAVINFLUOR	EQ	03-Nov-2021	3386.80	3395.00	3508.00	3365.00	3423.00	3418.20	3430.07	153069	5250.38	16013	34329	22.43
NAVKARCORP	EQ	03-Nov-2021	43.85	44.10	44.50	42.45	42.95	42.85	43.38	663563	287.87	4550	273182	41.17
NAVNETEDUL	EQ	03-Nov-2021	107.40	108.95	108.95	106.25	107.35	107.05	107.72	93698	100.94	2381	47075	50.24
NAZARA	BE	03-Nov-2021	2393.55	2273.90	2487.00	2273.90	2317.50	2304.75	2296.83	414810	9527.49	18111	-	-
NBCC	EQ	03-Nov-2021	46.10	46.35	47.30	45.80	46.45	46.25	46.45	4001604	1858.71	17472	1267093	31.66
NBIFIN	EQ	03-Nov-2021	2479.60	2551.85	2551.85	2450.00	2500.00	2470.75	2499.22	76	1.90	25	38	50.00
NBVENTURES	EQ	03-Nov-2021	114.45	115.55	116.60	112.90	114.15	113.85	114.97	220406	253.41	3221	108694	49.32
NCC	EQ	03-Nov-2021	73.15	73.75	75.25	73.00	73.60	73.60	74.05	3744745	2773.14	16943	1301650	34.76
NCLIND	EQ	03-Nov-2021	235.15	240.00	241.95	228.40	230.90	230.50	231.55	319901	740.72	7547	125947	39.37
NCPSESDL24	EQ	03-Nov-2021	106.57	106.65	106.70	106.58	106.64	106.66	106.60	2386	2.54	13	2333	97.78
NDGL	EQ	03-Nov-2021	1212.85	1249.00	1249.00	1188.00	1188.00	1198.45	1209.34	233	2.82	57	110	47.21
NDL	EQ	03-Nov-2021	87.30	86.00	91.65	84.00	91.65	91.65	90.60	664096	601.67	1180	352071	53.02
NDRAUTO	EQ	03-Nov-2021	366.30	374.00	379.65	355.50	364.00	367.00	371.90	5913	21.99	157	1187	20.07
NDTV	EQ	03-Nov-2021	79.95	79.95	81.40	78.55	79.00	79.35	80.24	16847	13.52	399	10746	63.79
NECCLTD	EQ	03-Nov-2021	19.15	19.15	19.40	18.95	18.95	19.00	19.12	39316	7.52	169	35558	90.44
NECLIFE	EQ	03-Nov-2021	27.25	27.55	27.55	26.40	26.55	26.60	26.87	172377	46.31	1244	98829	57.33
NELCAST	EQ	03-Nov-2021	83.75	85.00	85.35	81.50	82.20	81.75	82.49	163787	135.11	2196	105754	64.57
NELCO	BE	03-Nov-2021	721.05	720.00	733.00	685.00	697.00	692.65	701.77	69041	484.51	3888	-	-
NEOGEN	EQ	03-Nov-2021	1236.75	1245.95	1250.00	1212.00	1220.00	1225.75	1231.81	43218	532.36	7167	22796	52.75
NESCO	EQ	03-Nov-2021	615.05	620.00	635.00	616.95	620.00	621.90	625.01	50966	318.54	5089	25589	50.21
NESTLEIND	EQ	03-Nov-2021	18773.95	18860.00	18887.95	18561.00	18800.00	18737.15	18714.32	44479	8323.94	14227	24731	55.60
NETF	EQ	03-Nov-2021	186.43	187.99	187.99	185.10	186.88	186.88	186.85	1789	3.34	167	1187	66.35
NETFCONSUM	EQ	03-Nov-2021	77.11	77.98	77.98	75.40	76.10	76.33	76.17	22250	16.95	436	12086	54.32
NETFDIVOPP	EQ	03-Nov-2021	45.51	45.06	46.99	45.06	45.20	45.20	45.54	5518	2.51	97	3549	64.32
NETFGILT5Y	EQ	03-Nov-2021	48.98	49.00	49.05	49.00	49.05	49.05	49.03	243	0.12	11	240	98.77
NETFIT	EQ	03-Nov-2021	36.03	36.03	36.39	35.55	35.99	35.89	36.01	501752	180.69	2860	281562	56.12
NETFLTGILT	EQ	03-Nov-2021	22.59	22.65	22.65	22.58	22.59	22.62	22.64	9431	2.14	68	9374	99.40
NETFMID150	EQ	03-Nov-2021	118.49	121.00	121.00	117.31	118.49	118.22	118.44	100562	119.11	1349	66742	66.37
NETFNIF100	EQ	03-Nov-2021	186.88	188.49	188.49	185.60	186.92	186.88	187.43	4326	8.11	128	4249	98.22
NETFNV20	EQ	03-Nov-2021	97.85	96.40	98.46	96.40	98.09	98.04	98.04	2304	2.26	111	1474	63.98
NETFPHARMA	EQ	03-Nov-2021	14.07	14.01	14.14	13.83	13.96	13.89	13.96	222513	31.05	2380	206950	93.01
NETFSDL26	EQ	03-Nov-2021	106.10	106.09	106.09	106.03	106.09	106.09	106.06	232	0.25	11	126	54.31
NETWORK18	EQ	03-Nov-2021	86.80	87.60	87.80	84.15	86.00	85.70	85.81	1520295	1304.49	10592	690959	45.45
NEULANDLAB	EQ	03-Nov-2021	1658.10	1684.00	1690.00	1640.00	1660.00	1652.40	1660.53	12897	214.16	1647	9341	72.43
NEWGEN	EQ	03-Nov-2021	576.30	585.95	585.95	570.00	572.50	571.85	574.16	33426	191.92	2697	22438	67.13
NEXTMEDIA	EQ	03-Nov-2021	5.35	5.00	5.55	5.00	5.40	5.35	5.35	3744	0.20	49	2542	67.90
NFL	EQ	03-Nov-2021	56.55	56.85	56.85	55.00	55.35	55.25	55.69	416908	232.19	2832	202741	48.63
NGIL	BE	03-Nov-2021	103.70	101.65	107.00	98.65	100.20	101.80	101.82	2791	2.84	61	-	-
NH	EQ	03-Nov-2021	550.40	553.00	554.00	536.20	543.80	549.60	547.11	244703	1338.80	7550	163520	66.82
NHAI	N1	03-Nov-2021	1016.65	1016.26	1016.49	1015.20	1016.49	1016.49	1015.99	790	8.03	9	790	100.00
NHAI	N2	03-Nov-2021	1181.99	1185.00	1185.00	1180.00	1182.00	1181.23	1181.34	25760	304.31	90	22070	85.68
NHAI	N6	03-Nov-2021	1294.67	1295.00	1299.99	1295.00	1299.98	1299.77	1299.72	405	5.26	16	405	100.00
NHAI	N8	03-Nov-2021	1132.90	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1	0.01	1	1	100.00
NHAI	N9	03-Nov-2021	1254.00	1253.00	1253.00	1253.00	1253.00	1253.00	1253.00	2	0.03	1	2	100.00
NHAI	NA	03-Nov-2021	1245.87	1243.10	1246.00	1243.10	1245.00	1245.22	1245.16	818	10.19	23	658	80.44
NHAI	ND	03-Nov-2021	1220.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1	0.01	1	1	100.00
NHAI	NE	03-Nov-2021	1214.54	1215.95	1215.95	1213.45	1213.45	1213.61	1214.26	424	5.15	10	424	100.00
NHBTF2023	N6	03-Nov-2021	6550.00	6550.00	6550.00	6550.00	6550.00	6550.00	6550.00	12	0.79	1	12	100.00
NHPC	EQ	03-Nov-2021	31.60	31.85	31.85	30.20	30.35	30.40	30.88	7219594	2229.66	19284	3969223	54.98
NHPC	N6	03-Nov-2021	1445.10	1445.10	1445.10	1445.10	1445.10	1445.10	1445.10	574	8.29	10	574	100.00
NIACL	EQ	03-Nov-2021	152.45	153.40	159.90	152.10	156.70	156.70	156.20	762666	1191.25	14659	176636	23.16
NIBL	EQ	03-Nov-2021	21.20	21.40	22.10	21.40	21.80	21.75	21.82	14437	3.15	272	9263	64.16
NIFTYBEES	EQ	03-Nov-2021	193.10	200.00	200.00	190.10	192.88	192.58	193.05	955400	1844.44	18472	504217	52.78
NIITLTD	EQ	03-Nov-2021	297.20	299.80	303.60	292.20	296.35	295.20	296.57	447917	1328.39	15384	180554	40.31
NILAINFRA	BE	03-Nov-2021	5.80	5.80	6.05	5.70	5.70	5.75	5.83	57717	3.36	216	-	-
NILASPACES	EQ	03-Nov-2021	1.70	1.70	1.75	1.65	1.70	1.70	1.70	127359	2.16	228	94239	73.99
NILKAMAL	EQ	03-Nov-2021	2417.20	2416.95	2435.00	2375.00	2387.00	2386.85	2395.97	3300	79.07	1222	1475	44.70
NIPPOBATRY	EQ	03-Nov-2021	475.60	480.35	480.35	470.50	472.35	473.90	476.27	3872	18.44	507	2597	67.07
NIRAJ	EQ	03-Nov-2021	35.80	36.90	36.90	35.10	36.30	35.75	35.75	8515	3.04	279	2868	33.68
NITCO	EQ	03-Nov-2021	23.70	24.10	24.10	23.20	23.40	23.30	23.51	33273	7.82	303	22282	66.97
NITINFIRE	BZ	03-Nov-2021	1.10	1.15	1.15	1.05	1.10	1.10	1.12	84883	0.95	47	-	-
NITINSPIN	BE	03-Nov-2021	251.45	259.95	263.00	253.00	255.00	256.45	258.69	175752	454.65	2000	-	-
NITIRAJ	EQ	03-Nov-2021	48.60	49.80	49.80	45.45	45.80	46.45	46.98	1526	0.72	91	914	59.90
NKIND	EQ	03-Nov-2021	35.65	37.35	37.40	34.45	37.40	36.35	36.21	2231	0.81	47	1155	51.77
NLCINDIA	EQ	03-Nov-2021	64.05	64.40	69.80	64.20	66.80	66.85	67.50	12335707	8326.35	50104	3380834	27.41
NMDC	EQ	03-Nov-2021	141.85	142.45	143.35	141.00	141.70	141.90	142.05	7969183	11320.30	28631	3995221	50.13
NOCIL	EQ	03-Nov-2021	269.60	256.15	265.00	251.15	260.50	260.30	260.56	1771616	4616.09	27827	622053	35.11
NOIDATOLL	EQ	03-Nov-2021	7.25	7.35	7.40	7.05	7.05	7.10	7.17	101487	7.28	167	75590	74.48
NOVARTIND	EQ	03-Nov-2021	752.00	755.60	795.65	755.10	782.00	777.75	779.85	50667	395.12	4631	21118	41.68
NPBET	EQ	03-Nov-2021	206.09	208.00	209.99	204.22	207.15	207.07	206.53	731	1.51	48	583	79.75
NRAIL	EQ	03-Nov-2021	282.30	283.10	293.70	283.10	290.20	290.35	289.68	14240	41.25	944	7705	54.11
NRBBEARING	EQ	03-Nov-2021	132.65	134.40	136.00	130.25	130.65	131.30	133.56	239680	320.11	5830	71132	29.68
NSIL	EQ	03-Nov-2021	1656.20	1671.80	1699.95	1670.00	1674.00	1677.60	1683.50	165	2.78	54	123	74.55
NTL	EQ	03-Nov-2021	2.20	2.30	2.30	2.10	2.30	2.30	2.25	35718	0.80	145	26239	73.46
NTPC	EQ	03-Nov-2021	136.65	137.95	138.95	135.55	137.15	136.75	137.09	9808728	13446.69	53841	4450143	45.37
NTPC	N3	03-Nov-2021	1432.10	1695.00	1695.00	1695.00	1695.00	1695.00	1695.00	4	0.07	3	3	75.00
NTPC	N6	03-Nov-2021	1465.40	1469.00	1472.00	1469.00	1472.00	1472.00	1471.95	345	5.08	13	345	100.00
NTPC	N7	03-Nov-2021	13.93	13.90	14.07	13.90	13.96	13.96	13.97	12436	1.74	67	9441	75.92
NTPC	NA	03-Nov-2021	1500.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	5	0.06	1	5	100.00
NTPC	ND	03-Nov-2021	1299.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1	0.01	1	1	100.00
NUCLEUS	EQ	03-Nov-2021	579.00	580.00	581.85	565.65	574.00	574.35	572.94	85413	489.37	4459	35186	41.20
NURECA	EQ	03-Nov-2021	1734.25	1718.20	1750.00	1718.20	1720.10	1726.00	1729.10	3981	68.84	1092	1816	45.62
NUVOCO	EQ	03-Nov-2021	549.30	548.90	554.00	540.60	546.50	547.25	544.65	718887	3915.39	12482	557462	77.55
NXTDIGITAL	EQ	03-Nov-2021	386.25	393.95	409.90	384.80	400.00	401.80	400.88	7395	29.64	601	3581	48.42
OAL	EQ	03-Nov-2021	805.85	806.00	815.00	788.90	790.00	791.55	796.66	34276	273.06	3329	4442	12.96
OBEROIRLTY	EQ	03-Nov-2021	972.00	978.35	1051.90	974.25	1028.95	1035.50	1030.30	6664796	68667.38	217533	674527	10.12
OCCL	EQ	03-Nov-2021	1040.05	1054.75	1100.00	1034.25	1059.10	1067.40	1070.97	34433	368.77	3593	15595	45.29
OFSS	EQ	03-Nov-2021	4402.25	4427.95	4437.00	4380.00	4410.00	4409.55	4408.39	85117	3752.29	7751	43819	51.48
OIL	EQ	03-Nov-2021	220.95	220.95	221.50	216.10	218.35	217.20	217.86	1260488	2746.11	10335	863255	68.49
OILCOUNTUB	BE	03-Nov-2021	9.10	9.30	9.30	8.65	9.00	9.00	8.92	8663	0.77	90	-	-
OLECTRA	BE	03-Nov-2021	596.15	609.90	623.55	602.00	609.05	610.40	615.81	221684	1365.15	5226	-	-
OMAXAUTO	EQ	03-Nov-2021	43.80	44.90	44.90	43.20	43.80	43.65	44.03	14859	6.54	449	7568	50.93
OMAXE	EQ	03-Nov-2021	75.95	74.55	80.00	74.55	77.00	76.75	78.18	118756	92.84	2187	46849	39.45
OMINFRAL	EQ	03-Nov-2021	32.95	33.50	34.15	32.35	32.75	32.75	32.96	221862	73.12	715	151112	68.11
OMKARCHEM	BE	03-Nov-2021	20.85	20.90	21.85	20.80	21.85	21.85	21.63	37999	8.22	142	-	-
ONELIFECAP	EQ	03-Nov-2021	15.70	16.00	16.40	15.10	15.75	15.85	15.99	1512	0.24	43	1021	67.53
ONEPOINT	EQ	03-Nov-2021	62.55	63.00	64.75	59.45	60.95	60.20	61.97	122212	75.74	1160	67456	55.20
ONGC	EQ	03-Nov-2021	152.95	151.20	154.20	149.80	152.00	152.00	151.94	11591857	17612.17	57658	5779371	49.86
ONMOBILE	EQ	03-Nov-2021	114.55	114.95	116.25	113.00	114.00	114.15	114.64	246905	283.05	4126	153039	61.98
ONWARDTEC	EQ	03-Nov-2021	224.60	220.15	229.40	220.15	227.00	226.05	225.25	13211	29.76	317	10653	80.64
OPTIEMUS	EQ	03-Nov-2021	309.70	313.40	325.15	309.50	324.90	323.15	320.04	165726	530.39	4672	91830	55.41
OPTOCIRCUI	BZ	03-Nov-2021	3.05	2.95	3.10	2.90	3.05	2.95	3.00	183446	5.50	176	-	-
ORBTEXP	EQ	03-Nov-2021	78.25	78.50	79.75	76.10	76.25	76.55	78.18	15621	12.21	421	8089	51.78
ORCHPHARMA	BE	03-Nov-2021	406.45	406.60	413.95	401.40	404.95	401.85	403.80	1338	5.40	107	-	-
ORICONENT	EQ	03-Nov-2021	27.05	27.10	27.85	26.90	27.25	27.40	27.41	129125	35.39	1230	48498	37.56
ORIENTABRA	EQ	03-Nov-2021	28.55	28.10	28.95	27.50	27.95	27.80	28.00	92611	25.93	1009	59351	64.09
ORIENTALTL	EQ	03-Nov-2021	9.80	10.20	10.20	9.65	9.75	9.75	9.81	30708	3.01	215	25204	82.08
ORIENTBELL	EQ	03-Nov-2021	367.75	370.00	374.00	362.15	370.25	368.40	368.57	34711	127.94	1487	18310	52.75
ORIENTCEM	EQ	03-Nov-2021	171.45	174.90	180.30	174.15	180.30	179.65	178.13	3033100	5402.87	29758	1362025	44.91
ORIENTELEC	EQ	03-Nov-2021	384.05	379.90	382.50	372.60	377.35	376.30	376.49	641268	2414.29	22025	222640	34.72
ORIENTHOT	EQ	03-Nov-2021	37.85	38.15	38.45	37.30	37.50	37.50	37.78	83930	31.71	1027	53815	64.12
ORIENTLTD	EQ	03-Nov-2021	69.80	71.85	71.85	68.35	68.60	69.50	69.89	1321	0.92	51	1072	81.15
ORIENTPPR	EQ	03-Nov-2021	31.15	31.45	31.95	31.05	31.35	31.35	31.48	1138643	358.41	3989	242649	21.31
ORISSAMINE	EQ	03-Nov-2021	2631.70	2641.00	2660.10	2589.95	2608.95	2602.00	2617.43	4821	126.19	1133	2342	48.58
ORTINLAB	EQ	03-Nov-2021	31.25	31.35	32.35	28.80	29.15	29.20	29.33	276846	81.19	1909	140494	50.75
OSIAHYPER	SM	03-Nov-2021	200.00	190.10	190.10	190.00	190.10	190.10	190.07	1200	2.28	3	1200	100.00
OSWALAGRO	EQ	03-Nov-2021	16.30	16.65	16.80	16.00	16.15	16.25	16.32	57747	9.42	335	35004	60.62
OSWALSEEDS	SM	03-Nov-2021	53.20	50.60	55.85	50.60	55.85	55.85	54.08	12000	6.49	3	8000	66.67
PAEL	BZ	03-Nov-2021	6.00	6.20	6.20	6.05	6.05	6.05	6.12	1109	0.07	10	-	-
PAGEIND	EQ	03-Nov-2021	38422.55	38699.90	39621.75	38387.65	39000.00	38974.50	39031.46	48779	19039.16	17375	22424	45.97
PAISALO	EQ	03-Nov-2021	948.50	950.00	962.45	929.95	930.75	936.80	944.96	21139	199.76	1589	6418	30.36
PALASHSECU	EQ	03-Nov-2021	75.40	74.00	77.95	73.50	73.80	74.45	74.59	2487	1.86	80	1383	55.61
PALREDTEC	EQ	03-Nov-2021	143.50	147.90	147.90	138.05	138.50	140.15	142.26	94725	134.76	2398	62337	65.81
PANACEABIO	EQ	03-Nov-2021	209.55	209.55	212.00	208.35	210.40	210.15	210.37	50963	107.21	1576	23730	46.56
PANACHE	EQ	03-Nov-2021	61.00	59.50	61.50	58.55	59.10	59.45	59.79	10761	6.43	114	9151	85.04
PANAMAPET	EQ	03-Nov-2021	254.80	256.35	258.10	252.05	252.90	252.85	254.46	75845	193.00	3029	40908	53.94
PAR	EQ	03-Nov-2021	231.10	242.65	242.65	242.65	242.65	242.65	242.65	20374	49.44	99	20374	100.00
PARACABLES	EQ	03-Nov-2021	11.65	11.65	11.95	11.45	11.60	11.65	11.68	172822	20.18	507	112162	64.90
PARAGMILK	EQ	03-Nov-2021	136.35	137.85	138.40	134.00	134.50	134.45	135.87	232909	316.46	4261	96749	41.54
PARAS	EQ	03-Nov-2021	836.95	839.00	878.75	795.15	798.80	798.20	842.90	4860471	40968.76	229523	1427422	29.37
PARSVNATH	EQ	03-Nov-2021	15.80	16.00	16.70	15.60	15.65	15.85	16.07	2114724	339.91	1888	1762896	83.36
PARTYCRUS	SM	03-Nov-2021	19.95	19.55	19.55	19.55	19.55	19.55	19.55	2000	0.39	1	2000	100.00
PASHUPATI	SM	03-Nov-2021	78.00	79.00	79.00	79.00	79.00	79.00	79.00	1600	1.26	1	1600	100.00
PASUPTAC	EQ	03-Nov-2021	31.40	31.40	32.50	31.00	31.45	31.35	31.65	66044	20.90	490	37305	56.49
PATELENG	EQ	03-Nov-2021	24.85	25.00	25.35	24.00	24.15	24.10	24.42	1333045	325.57	3594	805127	60.40
PATINTLOG	EQ	03-Nov-2021	15.70	15.95	16.00	14.65	14.80	14.90	15.09	207479	31.30	841	149131	71.88
PATSPINLTD	EQ	03-Nov-2021	8.55	8.75	8.95	8.15	8.90	8.90	8.76	15460	1.35	39	12909	83.50
PBAINFRA	EQ	03-Nov-2021	10.10	10.40	10.45	9.90	10.00	10.15	10.12	21496	2.18	76	10106	47.01
PCJEWELLER	EQ	03-Nov-2021	28.75	28.90	29.05	27.85	28.05	28.00	28.42	2145997	609.79	5077	957321	44.61
PDMJEPAPER	EQ	03-Nov-2021	39.05	39.75	39.75	38.50	38.95	38.80	38.98	169334	66.00	1458	101186	59.76
PDSMFL	EQ	03-Nov-2021	1394.40	1420.00	1420.00	1385.00	1387.30	1396.35	1404.84	1734	24.36	351	1240	71.51
PEARLPOLY	EQ	03-Nov-2021	15.30	15.60	15.60	14.85	15.00	15.00	15.03	2286	0.34	114	1721	75.28
PEL	EQ	03-Nov-2021	2700.00	2714.80	2740.00	2677.00	2730.80	2729.45	2713.88	412402	11192.09	23657	116450	28.24
PENIND	EQ	03-Nov-2021	27.95	28.00	28.45	27.45	27.65	27.55	27.85	284706	79.30	1271	171263	60.15
PENINLAND	EQ	03-Nov-2021	11.50	11.85	12.05	11.40	12.05	12.00	11.88	300625	35.71	462	253951	84.47
PERSISTENT	EQ	03-Nov-2021	4072.30	4083.00	4083.00	3985.20	4010.50	4003.00	4035.30	66801	2695.62	10625	28701	42.96
PETRONET	EQ	03-Nov-2021	230.85	230.95	232.60	229.80	230.30	230.05	230.85	1994189	4603.49	16729	1356068	68.00
PFC	EQ	03-Nov-2021	135.70	136.50	138.50	135.00	135.85	135.80	136.86	4768828	6526.57	22290	1823259	38.23
PFC	N4	03-Nov-2021	1012.42	1012.71	1013.85	1012.71	1013.67	1013.49	1013.36	271	2.75	8	246	90.77
PFC	N5	03-Nov-2021	1178.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	250	2.94	3	250	100.00
PFIZER	EQ	03-Nov-2021	5079.05	5128.00	5128.00	4956.90	5025.00	5020.65	5044.30	48628	2452.94	5756	18209	37.45
PFOCUS	EQ	03-Nov-2021	78.25	79.90	80.45	76.05	76.40	77.35	77.51	66577	51.60	987	41131	61.78
PFS	EQ	03-Nov-2021	19.85	20.15	20.45	19.65	19.85	19.85	20.03	999053	200.15	2690	475614	47.61
PGEL	EQ	03-Nov-2021	509.60	504.25	513.90	500.70	501.00	505.40	506.02	17417	88.13	1724	8332	47.84
PGHH	EQ	03-Nov-2021	14337.30	14350.00	14650.95	14080.10	14510.00	14459.25	14342.09	5789	830.26	2860	2450	42.32
PGHL	EQ	03-Nov-2021	5373.85	5380.00	5455.00	5375.10	5443.10	5441.40	5419.66	4904	265.78	2103	2545	51.90
PGIL	EQ	03-Nov-2021	295.55	295.70	303.70	295.70	297.50	298.35	298.84	9739	29.10	206	7857	80.68
PGINVIT	IV	03-Nov-2021	121.23	121.21	122.20	121.21	121.60	121.42	121.48	967052	1174.78	9672	930737	96.24
PHILIPCARB	EQ	03-Nov-2021	221.15	221.85	222.90	217.95	220.00	219.25	220.04	921314	2027.27	12910	431363	46.82
PHOENIXLTD	EQ	03-Nov-2021	1010.80	1024.90	1056.95	1005.00	1020.00	1019.80	1031.02	368782	3802.21	32171	120091	32.56
PIDILITIND	EQ	03-Nov-2021	2343.75	2355.00	2369.00	2317.25	2361.00	2359.50	2349.38	256043	6015.44	22340	144990	56.63
PIIND	EQ	03-Nov-2021	2781.90	2805.00	2823.60	2703.00	2730.00	2731.75	2752.00	782105	21523.49	77490	415309	53.10
PILANIINVS	EQ	03-Nov-2021	1906.30	1919.05	1937.75	1901.40	1902.80	1908.00	1918.87	18268	350.54	3892	1065	5.83
PILITA	EQ	03-Nov-2021	6.95	6.95	7.00	6.80	6.85	6.85	6.90	286979	19.80	714	201750	70.30
PIONDIST	EQ	03-Nov-2021	197.30	198.60	203.90	194.80	195.15	195.55	199.71	79481	158.73	2854	33708	42.41
PIONEEREMB	EQ	03-Nov-2021	56.75	57.30	57.30	54.40	54.95	54.80	55.07	241884	133.21	1219	95167	39.34
PITTIENG	EQ	03-Nov-2021	179.20	182.00	183.65	173.00	177.60	176.30	178.94	156542	280.12	1757	42291	27.02
PKTEA	BE	03-Nov-2021	314.45	314.00	314.00	299.05	305.00	305.00	301.86	1278	3.86	31	-	-
PLASTIBLEN	EQ	03-Nov-2021	243.00	242.85	243.65	237.70	243.65	240.40	239.86	13081	31.38	515	6771	51.76
PNB	EQ	03-Nov-2021	42.10	42.20	42.65	41.15	41.25	41.35	42.01	64044920	26903.37	75961	15689046	24.50
PNBGILTS	EQ	03-Nov-2021	67.35	67.90	68.90	67.10	67.35	67.30	68.07	241238	164.21	2169	124646	51.67
PNBHOUSING	EQ	03-Nov-2021	510.85	512.10	515.00	485.35	486.95	486.40	492.90	311880	1537.26	13871	200515	64.29
PNC	EQ	03-Nov-2021	47.80	49.55	49.55	45.60	46.00	46.15	47.36	57331	27.15	1505	33682	58.75
PNCINFRA	EQ	03-Nov-2021	325.05	326.70	338.00	324.40	333.00	333.75	331.94	323093	1072.47	21207	149367	46.23
PODDARHOUS	EQ	03-Nov-2021	187.20	191.85	191.85	183.50	188.00	187.65	188.50	3295	6.21	138	1920	58.27
PODDARMENT	EQ	03-Nov-2021	330.40	335.00	335.00	330.00	333.70	330.55	332.26	1355	4.50	129	906	66.86
POKARNA	EQ	03-Nov-2021	626.80	629.00	644.00	612.40	633.50	632.15	629.59	93040	585.77	5632	49603	53.31
POLYCAB	EQ	03-Nov-2021	2370.85	2390.00	2390.00	2318.15	2338.00	2337.55	2353.41	245311	5773.18	23289	102841	41.92
POLYMED	EQ	03-Nov-2021	912.65	916.70	921.00	905.60	906.15	912.05	915.01	19967	182.70	2907	10501	52.59
POLYPLEX	EQ	03-Nov-2021	1680.05	1686.00	1696.90	1665.00	1665.00	1678.70	1679.33	54324	912.28	6719	30591	56.31
PONNIERODE	EQ	03-Nov-2021	231.90	234.65	234.65	226.60	233.50	232.30	230.98	7591	17.53	210	5705	75.15
POONAWALLA	EQ	03-Nov-2021	173.15	175.00	176.50	170.50	172.00	171.80	173.57	1381970	2398.68	7640	986795	71.40
POONAWALLA	N3	03-Nov-2021	1007.01	1200.00	1200.00	1015.00	1015.01	1015.00	1107.50	14	0.16	5	7	50.00
POWERGRID	EQ	03-Nov-2021	185.50	185.50	187.30	183.00	183.90	183.95	184.55	10468296	19319.12	50720	7086864	67.70
POWERINDIA	EQ	03-Nov-2021	2209.65	2228.00	2379.00	2217.70	2280.00	2284.55	2316.51	93948	2176.31	15841	24263	25.83
POWERMECH	EQ	03-Nov-2021	993.95	999.95	999.95	980.90	984.05	985.80	991.12	5904	58.52	863	2784	47.15
PPAP	EQ	03-Nov-2021	238.60	239.00	248.00	237.40	245.00	245.00	243.42	29295	71.31	914	20825	71.09
PPL	EQ	03-Nov-2021	153.15	157.00	157.00	151.80	153.45	152.95	154.08	42969	66.21	1816	24425	56.84
PRAENG	EQ	03-Nov-2021	16.85	17.30	17.50	16.35	16.75	16.70	16.91	71305	12.06	315	45114	63.27
PRAJIND	BE	03-Nov-2021	359.10	365.00	368.00	348.00	350.00	353.95	356.62	389956	1390.65	7657	-	-
PRAKASH	EQ	03-Nov-2021	65.70	66.10	66.30	65.25	65.60	65.65	65.73	276656	181.84	3889	156724	56.65
PRAKASHSTL	EQ	03-Nov-2021	2.75	2.75	2.80	2.65	2.65	2.65	2.72	950162	25.84	1161	636048	66.94
PRAXIS	BE	03-Nov-2021	36.45	35.80	38.25	35.80	38.25	38.25	37.84	70934	26.84	227	-	-
PRECAM	EQ	03-Nov-2021	99.35	101.30	101.45	98.00	98.50	98.70	99.69	87647	87.37	2149	51709	59.00
PRECOT	EQ	03-Nov-2021	324.80	328.00	355.80	325.10	337.80	336.15	339.59	50485	171.44	1147	31056	61.52
PRECWIRE	EQ	03-Nov-2021	296.10	298.90	315.95	293.10	304.80	303.45	305.23	482046	1471.35	22430	111840	23.20
PREMEXPLN	EQ	03-Nov-2021	234.50	242.00	242.00	235.00	237.00	237.00	236.60	16361	38.71	115	15413	94.21
PREMIER	EQ	03-Nov-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	5629	0.28	14	5629	100.00
PREMIERPOL	EQ	03-Nov-2021	67.55	67.70	69.60	67.70	67.80	68.05	68.57	9902	6.79	260	5236	52.88
PRESSMN	EQ	03-Nov-2021	27.10	28.35	28.35	27.80	27.80	27.85	28.14	9344	2.63	287	6194	66.29
PRESTIGE	EQ	03-Nov-2021	463.60	466.00	476.60	462.20	466.60	466.00	469.41	1362387	6395.17	32915	316814	23.25
PRICOLLTD	EQ	03-Nov-2021	113.15	113.50	115.40	110.70	112.80	113.95	113.55	2036917	2312.96	15549	706246	34.67
PRIMESECU	EQ	03-Nov-2021	125.00	126.95	126.95	120.00	121.15	123.75	123.67	45190	55.89	479	29955	66.29
PRINCEPIPE	EQ	03-Nov-2021	758.05	775.00	777.95	740.05	754.35	754.15	756.64	649526	4914.55	27955	282400	43.48
PRITI	SM	03-Nov-2021	70.35	66.90	66.90	66.90	66.90	66.90	66.90	3200	2.14	1	3200	100.00
PRITIKAUTO	EQ	03-Nov-2021	17.95	17.95	18.60	17.45	18.45	18.50	18.15	127882	23.22	373	104671	81.85
PRIVISCL	EQ	03-Nov-2021	1713.05	1719.90	1730.00	1680.00	1718.00	1697.65	1708.34	18660	318.78	7192	10980	58.84
PROINDIA	BE	03-Nov-2021	103.55	98.40	98.40	98.40	98.40	98.40	98.40	3007	2.96	148	-	-
PROLIFE	SM	03-Nov-2021	125.50	119.25	131.60	119.25	128.80	128.80	125.41	21000	26.34	6	18000	85.71
PROZONINTU	EQ	03-Nov-2021	27.00	27.35	27.50	26.90	27.35	27.25	27.19	174485	47.45	897	98368	56.38
PRSMJOHNSN	EQ	03-Nov-2021	121.15	121.50	122.70	121.00	121.80	121.65	121.68	144290	175.57	3682	77307	53.58
PSB	EQ	03-Nov-2021	18.20	18.35	18.40	17.55	17.75	17.70	17.82	1268837	226.16	2108	651998	51.39
PSPPROJECT	EQ	03-Nov-2021	524.35	534.00	538.80	522.65	526.50	527.35	530.39	258810	1372.71	8892	71016	27.44
PSUBNKBEES	EQ	03-Nov-2021	31.86	32.20	32.47	31.67	31.93	31.79	32.00	1978031	632.88	3848	926424	46.84
PTC	EQ	03-Nov-2021	125.25	125.95	127.50	125.00	126.00	126.05	125.99	564350	711.02	6232	378286	67.03
PTL	EQ	03-Nov-2021	50.50	50.90	52.80	49.65	52.45	52.35	51.29	277641	142.39	2220	167463	60.32
PUNJABCHEM	EQ	03-Nov-2021	1426.55	1412.00	1429.90	1390.00	1395.00	1398.45	1405.51	8748	122.95	1805	5348	61.13
PUNJLLOYD	BZ	03-Nov-2021	1.75	1.75	1.80	1.70	1.80	1.75	1.78	117866	2.10	109	-	-
PURVA	EQ	03-Nov-2021	151.80	152.40	154.45	146.75	149.65	149.35	150.63	734725	1106.69	19409	177992	24.23
PVP	EQ	03-Nov-2021	5.00	5.15	5.15	4.75	4.80	4.75	4.86	141979	6.89	197	114796	80.85
PVR	EQ	03-Nov-2021	1735.25	1735.00	1757.60	1722.15	1738.50	1739.50	1742.79	501268	8736.07	22623	137978	27.53
QGOLDHALF	EQ	03-Nov-2021	2061.05	2061.05	2061.05	2025.05	2042.00	2039.85	2043.27	584	11.93	165	440	75.34
QNIFTY	EQ	03-Nov-2021	1868.00	1868.00	1874.00	1856.00	1856.00	1856.00	1866.82	22	0.41	13	13	59.09
QUADPRO	SM	03-Nov-2021	15.70	15.40	15.40	15.00	15.00	15.00	15.11	30000	4.53	5	30000	100.00
QUESS	EQ	03-Nov-2021	910.85	909.00	909.00	882.30	889.00	888.05	892.35	30898	275.72	5536	15091	48.84
QUICKHEAL	EQ	03-Nov-2021	235.70	237.00	237.00	228.55	229.90	229.60	232.27	250200	581.14	7205	56101	22.42
RADAAN	EQ	03-Nov-2021	1.35	1.40	1.40	1.30	1.30	1.30	1.35	86508	1.17	309	30350	35.08
RADICO	EQ	03-Nov-2021	1070.35	1051.20	1067.60	1010.05	1019.80	1020.80	1034.00	547069	5656.69	28640	248640	45.45
RADIOCITY	EQ	03-Nov-2021	24.50	24.70	24.70	23.90	24.00	24.10	24.21	210927	51.06	473	170359	80.77
RAILTEL	EQ	03-Nov-2021	122.05	123.40	124.00	120.00	120.55	120.40	121.97	2541960	3100.46	26760	1279259	50.33
RAIN	EQ	03-Nov-2021	220.30	221.60	225.10	214.10	214.80	215.05	218.62	1752479	3831.26	21593	851349	48.58
RAJESHEXPO	EQ	03-Nov-2021	640.65	640.65	644.20	637.55	639.95	640.25	641.05	212383	1361.48	2788	106417	50.11
RAJMET	EQ	03-Nov-2021	156.60	156.50	157.70	152.90	154.40	154.55	155.29	8947	13.89	141	7510	83.94
RAJRATAN	BE	03-Nov-2021	2322.75	2310.00	2345.00	2252.20	2298.90	2293.35	2316.28	4325	100.18	350	-	-
RAJSREESUG	EQ	03-Nov-2021	24.00	24.00	24.20	23.55	23.75	23.65	23.94	15499	3.71	179	12745	82.23
RAJTV	EQ	03-Nov-2021	35.10	35.90	35.90	34.75	34.80	34.85	35.09	2798	0.98	51	1797	64.22
RALLIS	EQ	03-Nov-2021	264.85	269.00	269.00	265.00	267.80	267.45	267.24	204052	545.31	5235	82982	40.67
RAMANEWS	EQ	03-Nov-2021	18.95	19.00	19.25	18.65	18.65	18.90	19.03	40436	7.69	335	23413	57.90
RAMASTEEL	EQ	03-Nov-2021	253.65	257.00	266.30	253.00	264.00	260.90	258.30	86623	223.75	1111	29861	34.47
RAMCOCEM	EQ	03-Nov-2021	1067.35	1071.45	1083.50	1063.55	1079.65	1079.65	1075.16	232008	2494.46	9022	67137	28.94
RAMCOIND	EQ	03-Nov-2021	283.95	285.85	285.85	277.05	279.50	279.25	279.86	189492	530.31	6107	28549	15.07
RAMCOSYS	EQ	03-Nov-2021	399.65	399.65	403.60	369.40	390.05	391.65	386.44	315510	1219.25	14051	140977	44.68
RAMKY	EQ	03-Nov-2021	156.25	163.00	163.00	157.05	157.10	157.55	160.88	110314	177.47	850	74976	67.97
RANASUG	EQ	03-Nov-2021	26.70	27.00	27.35	26.20	26.80	26.90	26.92	518283	139.53	1697	276531	53.36
RANEENGINE	EQ	03-Nov-2021	268.05	270.00	277.00	269.45	271.70	270.85	273.55	2358	6.45	252	1222	51.82
RANEHOLDIN	EQ	03-Nov-2021	625.40	635.00	647.70	618.10	635.00	631.15	635.69	70933	450.91	5775	32055	45.19
RATNAMANI	EQ	03-Nov-2021	2156.70	2155.00	2176.30	2126.00	2172.00	2168.10	2162.15	3310	71.57	873	1799	54.35
RAYMOND	EQ	03-Nov-2021	485.95	485.00	509.30	480.10	499.00	500.80	499.28	2916347	14560.84	55532	683083	23.42
RBL	EQ	03-Nov-2021	804.15	807.60	829.00	805.00	814.00	813.35	815.37	9525	77.66	1250	2858	30.01
RBLBANK	EQ	03-Nov-2021	206.75	205.00	210.75	202.00	203.00	203.10	206.08	20732449	42726.28	93063	4088518	19.72
RCF	EQ	03-Nov-2021	79.55	80.00	80.20	77.50	78.15	78.10	78.70	1170647	921.34	8463	466311	39.83
RCOM	EQ	03-Nov-2021	3.10	3.10	3.10	3.00	3.05	3.00	3.03	4912982	148.96	20476	4039941	82.23
RECLTD	EQ	03-Nov-2021	151.20	152.50	155.60	151.00	153.00	152.80	153.47	4178452	6412.86	22735	1310444	31.36
RECLTD	N1	03-Nov-2021	1099.92	1092.30	1092.30	1092.30	1092.30	1092.30	1092.30	8	0.09	1	8	100.00
RECLTD	N2	03-Nov-2021	1242.99	1206.06	1206.06	1206.06	1206.06	1206.06	1206.06	10	0.12	1	10	100.00
RECLTD	N9	03-Nov-2021	1325.00	1319.99	1325.00	1319.99	1325.00	1325.00	1324.97	493	6.53	6	493	100.00
RECLTD	NE	03-Nov-2021	1168.53	1199.77	1199.77	1199.77	1199.77	1199.77	1199.77	50	0.60	1	50	100.00
RECLTD	NG	03-Nov-2021	1450.00	1444.00	1444.00	1444.00	1444.00	1444.00	1444.00	1	0.01	1	1	100.00
RECLTD	NI	03-Nov-2021	1214.86	1192.01	1192.01	1192.01	1192.01	1192.01	1192.01	500	5.96	2	500	100.00
REDINGTON	EQ	03-Nov-2021	142.95	143.90	144.70	141.60	144.00	143.10	142.80	679567	970.40	13078	429370	63.18
REFEX	EQ	03-Nov-2021	129.20	130.30	130.95	126.55	127.75	127.35	128.94	85402	110.12	5035	29626	34.69
RELAXO	EQ	03-Nov-2021	1334.65	1345.00	1420.00	1334.70	1412.00	1409.65	1390.32	799038	11109.18	56290	222176	27.81
RELCAPITAL	BE	03-Nov-2021	19.40	19.90	19.90	19.05	19.15	19.20	19.37	359082	69.54	2176	-	-
RELIANCE	EQ	03-Nov-2021	2500.80	2506.05	2520.00	2461.00	2483.00	2483.60	2487.70	5533120	137647.33	240878	3207104	57.96
RELIANCEP1	E1	03-Nov-2021	1866.00	1870.00	1884.70	1822.00	1847.50	1844.85	1847.22	3554217	65654.37	13390	3125730	87.94
RELIGARE	EQ	03-Nov-2021	165.45	166.70	166.70	157.90	158.50	158.80	161.25	458759	739.77	4739	271966	59.28
RELINFRA	BE	03-Nov-2021	86.25	84.75	87.60	84.20	85.00	84.65	85.68	379090	324.82	3497	-	-
REMSONSIND	EQ	03-Nov-2021	234.50	234.50	241.55	232.55	238.00	236.55	236.41	9415	22.26	583	1612	17.12
RENUKA	EQ	03-Nov-2021	26.95	27.05	27.50	26.25	26.50	26.40	26.81	4636793	1243.02	9442	2396390	51.68
REPCOHOME	EQ	03-Nov-2021	280.50	281.90	284.80	280.00	280.50	281.45	281.62	125836	354.38	4461	21572	17.14
REPL	EQ	03-Nov-2021	212.30	215.80	217.00	210.60	215.70	214.45	214.61	9171	19.68	362	4910	53.54
REPRO	EQ	03-Nov-2021	578.75	586.95	595.00	571.15	580.00	581.05	584.74	8333	48.73	742	2435	29.22
RESPONIND	EQ	03-Nov-2021	118.75	118.00	121.10	118.00	120.95	120.40	120.39	52770	63.53	618	4191	7.94
REVATHI	EQ	03-Nov-2021	613.75	621.95	660.30	602.05	642.15	652.30	635.06	11228	71.30	585	7510	66.89
REXPIPES	SM	03-Nov-2021	53.35	51.60	51.65	51.60	51.60	51.60	51.62	12000	6.19	3	4000	33.33
RGL	EQ	03-Nov-2021	943.70	950.00	980.00	938.20	979.00	971.35	966.93	55949	540.99	6091	15750	28.15
RHFL	EQ	03-Nov-2021	3.90	3.85	3.95	3.80	3.90	3.85	3.87	589196	22.80	1046	366610	62.22
RHFL	N4	03-Nov-2021	372.80	372.70	372.70	372.70	372.70	372.70	372.70	1	0.00	1	1	100.00
RHIM	EQ	03-Nov-2021	345.45	345.00	353.95	341.20	345.85	345.40	347.61	44464	154.56	1871	29451	66.24
RICOAUTO	EQ	03-Nov-2021	44.20	44.25	44.35	43.60	43.95	43.95	43.97	273793	120.39	2120	141500	51.68
RIIL	EQ	03-Nov-2021	659.40	663.80	677.00	660.60	665.00	663.20	668.52	115202	770.15	5850	32045	27.82
RITES	EQ	03-Nov-2021	282.00	282.00	286.00	280.50	281.00	281.20	283.30	149378	423.19	4732	71537	47.89
RKDL	EQ	03-Nov-2021	13.80	13.95	13.95	13.35	13.50	13.40	13.48	15861	2.14	88	9591	60.47
RKEC	EQ	03-Nov-2021	72.60	73.90	74.00	72.50	73.90	73.25	73.63	5294	3.90	101	4044	76.39
RKFORGE	EQ	03-Nov-2021	1080.15	1088.00	1090.00	1043.00	1050.00	1051.25	1059.92	76487	810.70	6438	42121	55.07
RMCL	BZ	03-Nov-2021	2.00	2.00	2.05	1.95	2.00	2.00	1.99	39863	0.79	48	-	-
RML	EQ	03-Nov-2021	371.05	372.95	379.60	367.50	367.50	370.45	372.63	8816	32.85	423	4752	53.90
RNAVAL	BZ	03-Nov-2021	3.10	3.15	3.15	3.05	3.15	3.15	3.11	431707	13.42	376	-	-
ROHITFERRO	BE	03-Nov-2021	19.65	20.60	20.60	18.70	18.70	18.70	19.08	318775	60.81	863	-	-
ROHLTD	BE	03-Nov-2021	88.70	88.85	90.00	87.10	88.65	88.20	88.30	13419	11.85	214	-	-
ROLEXRINGS	EQ	03-Nov-2021	1125.15	1135.00	1177.95	1130.00	1163.05	1167.85	1153.37	80391	927.20	8432	55330	68.83
ROLLT	EQ	03-Nov-2021	2.85	2.85	2.90	2.75	2.75	2.75	2.80	429399	12.02	360	339273	79.01
ROLTA	BZ	03-Nov-2021	4.95	5.10	5.10	4.90	5.00	5.00	4.97	70165	3.49	221	-	-
ROML	BE	03-Nov-2021	80.25	78.50	81.85	78.50	81.15	80.45	80.81	5306	4.29	114	-	-
ROSSARI	EQ	03-Nov-2021	1351.25	1390.95	1391.85	1340.95	1354.00	1351.05	1358.37	52270	710.02	7901	22670	43.37
ROSSELLIND	EQ	03-Nov-2021	159.35	159.30	161.85	157.20	157.85	158.20	159.71	30944	49.42	867	17154	55.44
ROUTE	EQ	03-Nov-2021	1977.50	1991.80	1991.80	1952.10	1986.05	1975.15	1971.67	70418	1388.41	8153	31641	44.93
RPGLIFE	EQ	03-Nov-2021	709.60	709.60	726.55	692.20	696.10	697.70	708.82	104245	738.91	6904	24897	23.88
RPOWER	EQ	03-Nov-2021	14.70	15.00	15.05	14.20	14.25	14.20	14.42	13859422	1998.08	24044	9102050	65.67
RPPINFRA	EQ	03-Nov-2021	58.85	58.85	59.55	58.00	58.25	58.25	58.81	59960	35.26	1169	31576	52.66
RPPINFRPP	E1	03-Nov-2021	38.85	38.85	40.70	36.10	36.65	36.75	37.63	56901	21.41	713	41793	73.45
RPPL	SM	03-Nov-2021	154.00	155.95	167.00	155.95	161.50	161.50	159.62	16000	25.54	15	13000	81.25
RPSGVENT	EQ	03-Nov-2021	789.05	792.00	795.80	763.80	778.00	772.80	781.41	17537	137.04	1613	9684	55.22
RSSOFTWARE	EQ	03-Nov-2021	31.90	32.90	32.90	31.05	31.50	31.50	31.99	41039	13.13	507	26411	64.36
RSWM	EQ	03-Nov-2021	449.00	445.65	459.40	445.10	458.00	455.40	453.31	191200	866.74	5433	109173	57.10
RSYSTEMS	EQ	03-Nov-2021	213.35	220.00	220.00	213.10	213.15	213.65	216.25	58481	126.47	2263	26181	44.77
RTNINDIA	EQ	03-Nov-2021	43.15	44.85	45.30	43.85	45.30	45.30	44.97	2301596	1035.06	7240	1263167	54.88
RTNPOWER	EQ	03-Nov-2021	4.00	4.00	4.00	3.95	4.00	4.00	3.99	7559714	301.69	11500	6737788	89.13
RUBYMILLS	EQ	03-Nov-2021	277.95	278.00	287.95	278.00	283.50	282.40	282.89	9285	26.27	644	5730	61.71
RUCHI	EQ	03-Nov-2021	933.05	934.00	937.00	931.00	931.00	934.45	934.98	9519	89.00	635	6728	70.68
RUCHINFRA	BE	03-Nov-2021	6.75	6.85	6.85	6.60	6.75	6.75	6.79	68843	4.68	165	-	-
RUCHIRA	EQ	03-Nov-2021	81.10	81.20	82.65	80.25	80.35	80.50	81.12	49378	40.06	288	37953	76.86
RUPA	EQ	03-Nov-2021	464.65	467.50	473.00	455.65	458.00	458.50	464.02	211682	982.24	7829	115388	54.51
RUSHIL	EQ	03-Nov-2021	289.70	296.90	296.90	268.50	276.05	275.95	284.89	65271	185.95	3512	31278	47.92
RVHL	EQ	03-Nov-2021	27.70	27.85	28.50	27.40	27.40	27.50	27.82	9583	2.67	113	6985	72.89
RVNL	EQ	03-Nov-2021	36.05	36.30	36.75	35.35	35.50	35.45	35.79	5124889	1834.20	15668	2281412	44.52
S&SPOWER	EQ	03-Nov-2021	29.35	29.50	30.80	28.05	29.00	29.00	29.36	2244	0.66	72	1859	82.84
SABEVENTS	EQ	03-Nov-2021	3.15	3.30	3.30	3.15	3.30	3.30	3.29	18668	0.61	34	18468	98.93
SADBHAV	EQ	03-Nov-2021	47.95	48.50	48.75	47.90	48.05	48.00	48.18	201443	97.06	1333	122126	60.63
SADBHIN	EQ	03-Nov-2021	15.80	15.95	16.10	15.70	15.70	15.75	15.82	181490	28.71	697	138686	76.42
SAFARI	EQ	03-Nov-2021	851.65	869.95	890.00	857.55	869.00	867.45	875.15	31154	272.65	4383	15866	50.93
SAGARDEEP	EQ	03-Nov-2021	29.45	29.00	30.20	29.00	29.90	29.80	29.79	100704	30.00	2367	4136	4.11
SAGCEM	EQ	03-Nov-2021	275.70	276.90	276.90	268.00	272.00	269.70	272.28	56898	154.92	2928	33354	58.62
SAIL	EQ	03-Nov-2021	122.35	123.00	123.80	121.10	122.15	122.00	122.31	40867394	49986.32	116565	10517458	25.74
SAKAR	EQ	03-Nov-2021	155.10	158.20	160.00	151.20	155.50	153.55	153.85	33292	51.22	587	16860	50.64
SAKHTISUG	EQ	03-Nov-2021	15.75	16.00	16.00	15.00	15.15	15.20	15.31	122931	18.82	451	70456	57.31
SAKSOFT	EQ	03-Nov-2021	928.10	932.75	939.00	911.00	920.00	916.20	925.46	24024	222.33	3319	8204	34.15
SAKUMA	EQ	03-Nov-2021	11.00	11.55	11.55	11.15	11.55	11.55	11.53	559107	64.46	586	424785	75.98
SALASAR	EQ	03-Nov-2021	268.00	269.00	272.00	264.00	267.75	268.45	267.15	122653	327.67	1253	37291	30.40
SALONA	EQ	03-Nov-2021	207.60	211.85	211.85	203.05	205.80	207.25	207.47	1344	2.79	85	816	60.71
SALSTEEL	EQ	03-Nov-2021	9.20	9.30	9.60	9.00	9.45	9.45	9.36	99325	9.30	454	61664	62.08
SALZERELEC	EQ	03-Nov-2021	161.05	161.95	188.65	159.90	179.40	180.55	178.80	1258436	2250.11	28419	552194	43.88
SAMBHAAV	EQ	03-Nov-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	16767	0.49	22	16767	100.00
SANCO	EQ	03-Nov-2021	8.85	8.85	9.60	8.65	8.75	8.75	9.19	221608	20.36	567	124503	56.18
SANDESH	EQ	03-Nov-2021	764.75	776.70	782.95	765.25	766.05	767.55	772.03	1316	10.16	167	696	52.89
SANDHAR	EQ	03-Nov-2021	283.90	287.95	287.95	280.00	285.60	283.70	282.80	27702	78.34	1321	13711	49.49
SANGAMIND	EQ	03-Nov-2021	314.50	320.00	323.80	298.80	298.80	298.80	305.05	104653	319.24	1141	73609	70.34
SANGHIIND	EQ	03-Nov-2021	67.00	67.65	70.00	67.40	67.85	67.85	68.50	290369	198.89	2496	150584	51.86
SANGHVIMOV	EQ	03-Nov-2021	235.60	235.00	235.50	221.15	227.00	227.25	228.81	257184	588.46	8904	123090	47.86
SANGINITA	BE	03-Nov-2021	28.75	29.75	29.80	27.35	29.45	29.10	28.40	65595	18.63	271	-	-
SANOFI	EQ	03-Nov-2021	8210.10	8254.90	8254.90	7935.10	8005.00	8021.20	8028.27	32578	2615.45	8489	16421	50.41
SANSERA	EQ	03-Nov-2021	735.40	748.80	748.80	718.40	720.00	725.40	729.01	34751	253.34	3922	13759	39.59
SANWARIA	BZ	03-Nov-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.61	1740260	10.56	275	-	-
SARDAEN	EQ	03-Nov-2021	875.90	882.50	919.20	870.05	919.20	914.00	905.38	141692	1282.85	9354	89819	63.39
SAREGAMA	BE	03-Nov-2021	4353.65	4440.00	4440.00	4260.60	4349.60	4326.25	4310.98	4385	189.04	696	-	-
SARLAPOLY	EQ	03-Nov-2021	53.80	53.95	59.40	53.70	59.05	59.00	57.99	1392217	807.38	12642	794382	57.06
SARVESHWAR	SM	03-Nov-2021	24.20	24.95	25.40	24.95	25.40	25.35	25.29	22400	5.66	11	22400	100.00
SASKEN	EQ	03-Nov-2021	1254.20	1253.95	1279.95	1242.95	1262.05	1267.00	1265.25	15528	196.47	2399	8781	56.55
SASTASUNDR	EQ	03-Nov-2021	394.85	405.00	414.55	400.10	414.55	414.55	413.24	260062	1074.69	1627	113788	43.75
SATIA	EQ	03-Nov-2021	92.60	93.45	95.90	91.20	91.35	91.80	93.87	325697	305.72	2021	72212	22.17
SATIN	EQ	03-Nov-2021	74.50	74.25	75.40	73.70	74.45	74.30	74.36	68117	50.65	1229	45001	66.06
SBCL	EQ	03-Nov-2021	291.30	305.85	305.85	305.85	305.85	305.85	305.85	11639	35.60	116	11638	99.99
SBICARD	EQ	03-Nov-2021	1071.45	1079.00	1113.95	1075.20	1112.00	1105.80	1094.95	1753014	19194.69	56425	785464	44.81
SBIETFCON	EQ	03-Nov-2021	71.31	71.90	72.50	71.00	71.50	71.16	71.63	2063	1.48	132	1153	55.89
SBIETFIT	EQ	03-Nov-2021	358.79	361.99	361.99	357.95	359.69	359.63	360.28	1930	6.95	130	1407	72.90
SBIETFPB	EQ	03-Nov-2021	207.50	215.80	222.00	202.45	203.55	203.82	205.56	2070	4.26	101	1755	84.78
SBIETFQLTY	EQ	03-Nov-2021	154.13	157.00	157.00	152.29	154.40	154.36	154.25	1529	2.36	87	1266	82.80
SBILIFE	EQ	03-Nov-2021	1166.05	1170.00	1198.40	1167.00	1179.20	1178.80	1181.29	1941052	22929.37	105696	882518	45.47
SBIN	EQ	03-Nov-2021	521.70	524.00	542.30	515.20	530.90	527.65	529.74	80775924	427899.06	664904	11296532	13.99
SCAPDVR	BE	03-Nov-2021	11.50	11.75	11.75	10.95	11.15	10.95	11.10	467991	51.95	679	-	-
SCHAEFFLER	EQ	03-Nov-2021	7525.60	7525.15	7859.90	7525.15	7715.00	7702.20	7725.43	31391	2425.09	9143	18200	57.98
SCHAND	EQ	03-Nov-2021	124.25	125.95	128.00	123.75	126.50	126.15	125.41	46262	58.02	729	24199	52.31
SCHNEIDER	EQ	03-Nov-2021	110.80	111.35	116.50	110.50	115.05	115.20	114.71	1144983	1313.35	13214	367373	32.09
SCI	EQ	03-Nov-2021	133.30	134.50	134.50	131.75	132.40	132.35	133.20	1008091	1342.74	9468	393657	39.05
SDBL	EQ	03-Nov-2021	40.95	41.85	41.85	40.00	40.70	40.65	40.88	101387	41.44	828	80297	79.20
SEAMECLTD	BE	03-Nov-2021	1172.30	1195.75	1200.00	1150.00	1170.00	1169.60	1182.97	4861	57.50	176	-	-
SECL	SM	03-Nov-2021	29.95	31.40	31.40	31.40	31.40	31.40	31.40	3000	0.94	1	3000	100.00
SECURCRED	SM	03-Nov-2021	22.95	23.95	23.95	23.95	23.95	23.95	23.95	600	0.14	1	600	100.00
SECURKLOUD	EQ	03-Nov-2021	161.95	165.50	165.50	155.20	156.45	156.25	159.35	52914	84.32	1494	32791	61.97
SELAN	EQ	03-Nov-2021	152.20	153.00	153.00	149.05	149.80	150.60	151.08	37114	56.07	1242	15221	41.01
SELMC	BE	03-Nov-2021	5.65	5.90	5.90	5.90	5.90	5.90	5.90	17	0.00	6	-	-
SEPOWER	EQ	03-Nov-2021	11.35	11.50	11.90	11.25	11.90	11.90	11.75	99928	11.74	318	75706	75.76
SEQUENT	EQ	03-Nov-2021	175.60	177.15	180.95	174.70	175.25	175.35	177.57	1562621	2774.79	20226	700149	44.81
SERVOTECH	EQ	03-Nov-2021	18.15	18.55	19.05	18.30	19.05	19.05	18.91	32873	6.22	136	28317	86.14
SESHAPAPER	EQ	03-Nov-2021	173.35	174.25	175.15	169.50	169.50	170.00	171.58	38213	65.56	783	26627	69.68
SETCO	EQ	03-Nov-2021	17.10	17.45	17.45	16.60	16.70	16.70	16.85	108531	18.28	337	95853	88.32
SETF10GILT	EQ	03-Nov-2021	203.25	207.35	207.35	203.13	207.09	207.09	203.89	16	0.03	3	13	81.25
SETFGOLD	EQ	03-Nov-2021	4254.65	4249.90	4255.05	4201.65	4209.00	4207.25	4215.35	10034	422.97	1918	6908	68.85
SETFNIF50	EQ	03-Nov-2021	182.71	187.78	187.78	181.55	182.05	182.33	182.98	90735	166.03	1377	74288	81.87
SETFNIFBK	EQ	03-Nov-2021	399.01	406.48	406.48	392.25	395.37	393.02	396.25	17919	71.00	539	9996	55.78
SETFNN50	EQ	03-Nov-2021	442.89	442.50	447.50	438.83	443.00	442.73	443.81	11671	51.80	466	7164	61.38
SETUINFRA	EQ	03-Nov-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	101675	1.27	159	81675	80.33
SEYAIND	EQ	03-Nov-2021	54.20	54.20	56.30	53.20	54.60	54.45	54.41	15989	8.70	360	12950	80.99
SFL	EQ	03-Nov-2021	2543.80	2578.00	2678.00	2531.20	2664.70	2659.05	2624.84	52047	1366.15	13341	15983	30.71
SGBAPR28I	GB	03-Nov-2021	4721.11	4721.00	4723.50	4698.00	4714.00	4714.00	4703.01	469	22.06	59	399	85.07
SGBAUG24	GB	03-Nov-2021	4738.87	4730.00	4749.00	4711.10	4745.00	4743.40	4725.85	233	11.01	39	211	90.56
SGBAUG27	GB	03-Nov-2021	4770.85	4990.00	4990.00	4750.00	4760.01	4760.04	4770.74	210	10.02	27	207	98.57
SGBAUG28V	GB	03-Nov-2021	4819.01	4819.01	4869.00	4770.00	4794.89	4792.62	4791.54	1560	74.75	252	1290	82.69
SGBAUG29V	GB	03-Nov-2021	4795.22	4796.00	4796.00	4693.00	4700.00	4715.08	4723.52	56	2.65	26	39	69.64
SGBDC27VII	GB	03-Nov-2021	4788.00	4702.00	4850.00	4702.00	4730.00	4730.00	4765.17	6	0.29	4	6	100.00
SGBDEC25	GB	03-Nov-2021	4970.53	4811.00	4811.00	4800.00	4800.00	4800.00	4810.00	13	0.63	5	12	92.31
SGBDEC2513	GB	03-Nov-2021	4765.00	4700.13	4700.13	4700.13	4700.13	4700.13	4700.13	1	0.05	1	1	100.00
SGBFEB24	GB	03-Nov-2021	4739.42	4728.99	4749.99	4703.00	4707.00	4707.00	4726.13	262	12.38	25	250	95.42
SGBFEB27	GB	03-Nov-2021	4737.00	4701.00	4701.00	4690.00	4690.00	4690.00	4693.79	33	1.55	10	33	100.00
SGBFEB28IX	GB	03-Nov-2021	4680.00	4769.99	4769.99	4682.00	4700.00	4700.00	4716.63	11	0.52	5	11	100.00
SGBFEB29XI	GB	03-Nov-2021	4728.98	4890.00	4899.00	4705.00	4725.00	4721.72	4791.44	115	5.51	31	93	80.87
SGBJ28VIII	GB	03-Nov-2021	4749.99	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	3	0.14	1	3	100.00
SGBJAN26	GB	03-Nov-2021	4770.00	4775.25	4775.25	4775.25	4775.25	4775.25	4775.25	2	0.10	1	2	100.00
SGBJAN27	GB	03-Nov-2021	4743.33	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	03-Nov-2021	4744.65	4744.65	4775.00	4744.65	4756.00	4756.00	4758.20	103	4.90	25	103	100.00
SGBJAN29X	GB	03-Nov-2021	4813.41	4799.00	4799.00	4730.00	4760.00	4760.00	4761.29	7	0.33	6	7	100.00
SGBJU29III	GB	03-Nov-2021	4733.76	4732.00	4756.00	4702.01	4714.00	4712.30	4718.73	300	14.16	51	199	66.33
SGBJUL25	GB	03-Nov-2021	4708.08	4709.00	4719.00	4700.00	4700.00	4700.00	4707.29	14	0.66	6	14	100.00
SGBJUL27	GB	03-Nov-2021	4750.00	4750.00	4796.00	4661.00	4725.00	4721.66	4685.03	146	6.84	38	120	82.19
SGBJUL28IV	GB	03-Nov-2021	4715.17	4720.00	4720.00	4693.01	4713.90	4714.15	4703.14	808	38.00	88	782	96.78
SGBJUL29IV	GB	03-Nov-2021	4724.53	4725.00	4725.00	4700.00	4718.00	4720.00	4715.60	118	5.56	34	99	83.90
SGBJUN27	GB	03-Nov-2021	4727.12	4732.90	4732.99	4732.90	4732.99	4732.99	4732.97	11	0.52	2	11	100.00
SGBJUN28	GB	03-Nov-2021	4726.17	4722.00	4722.00	4710.00	4715.99	4714.83	4717.65	354	16.70	34	349	98.59
SGBJUN29II	GB	03-Nov-2021	4738.99	4740.00	4740.00	4709.00	4712.00	4716.17	4719.55	122	5.76	36	101	82.79
SGBMAR24	GB	03-Nov-2021	4723.53	4671.00	4708.98	4671.00	4705.00	4706.99	4688.94	49	2.30	15	31	63.27
SGBMAR25	GB	03-Nov-2021	4706.34	4717.99	4717.99	4661.00	4713.00	4712.83	4703.25	67	3.15	10	58	86.57
SGBMAR28X	GB	03-Nov-2021	4719.99	4740.00	4740.00	4716.90	4716.90	4716.90	4731.34	16	0.76	2	16	100.00
SGBMAY25	GB	03-Nov-2021	4730.29	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	17	0.80	3	17	100.00
SGBMAY26	GB	03-Nov-2021	4724.71	4950.00	4950.00	4701.00	4701.00	4701.00	4721.58	17	0.80	8	16	94.12
SGBMAY28	GB	03-Nov-2021	4738.59	4739.00	4745.00	4705.11	4734.99	4734.45	4724.53	174	8.22	23	158	90.80
SGBMAY29I	GB	03-Nov-2021	4733.49	4749.99	4750.00	4715.00	4723.75	4720.60	4720.58	889	41.97	101	776	87.29
SGBMR29XII	GB	03-Nov-2021	4731.13	4724.75	4731.13	4695.06	4700.00	4700.00	4702.26	264	12.41	73	190	71.97
SGBN28VIII	GB	03-Nov-2021	4809.54	4839.00	4865.00	4801.15	4865.00	4865.00	4817.26	129	6.21	41	126	97.67
SGBNOV23	GB	03-Nov-2021	4847.58	4900.00	4902.00	4756.00	4756.50	4757.45	4802.09	102	4.90	19	95	93.14
SGBNOV24	GB	03-Nov-2021	4721.19	4730.00	4730.00	4707.00	4707.00	4713.47	4717.84	271	12.79	56	259	95.57
SGBNOV258	GB	03-Nov-2021	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	03-Nov-2021	4662.00	4700.00	4797.00	4700.00	4797.00	4795.66	4771.75	4	0.19	3	4	100.00
SGBNOV26	GB	03-Nov-2021	4725.00	4751.00	4751.00	4721.25	4721.25	4721.25	4736.13	10	0.47	3	10	100.00
SGBOC28VII	GB	03-Nov-2021	4788.09	4788.00	4819.00	4682.00	4793.99	4791.53	4779.07	468	22.37	84	427	91.24
SGBOCT25	GB	03-Nov-2021	4781.51	5100.00	5100.00	4750.00	4750.00	4750.00	4759.04	114	5.43	8	114	100.00
SGBOCT25IV	GB	03-Nov-2021	4778.00	4778.00	4778.00	4755.00	4755.00	4755.00	4765.27	26	1.24	7	26	100.00
SGBOCT25V	GB	03-Nov-2021	4766.27	4705.00	4705.00	4705.00	4705.00	4705.00	4705.00	10	0.47	1	10	100.00
SGBOCT26	GB	03-Nov-2021	4744.96	4664.00	4700.00	4664.00	4698.50	4699.25	4681.85	20	0.94	5	10	50.00
SGBOCT27	GB	03-Nov-2021	4738.00	4738.00	4747.99	4701.00	4739.99	4731.77	4737.88	51	2.42	14	51	100.00
SGBOCT27VI	GB	03-Nov-2021	4714.00	4715.00	4715.00	4660.00	4695.00	4684.63	4688.10	80	3.75	19	62	77.50
SGBSEP24	GB	03-Nov-2021	4722.61	4701.00	4725.00	4701.00	4725.00	4725.00	4717.95	79	3.73	21	63	79.75
SGBSEP27	GB	03-Nov-2021	4764.00	4764.00	4764.00	4725.00	4725.00	4725.00	4726.86	21	0.99	4	21	100.00
SGBSEP28VI	GB	03-Nov-2021	4799.59	4799.00	4800.00	4725.00	4750.00	4761.85	4789.46	460	22.03	70	393	85.43
SGBSEP29VI	GB	03-Nov-2021	4747.42	4759.99	4759.99	4722.00	4758.00	4743.86	4744.07	261	12.38	49	223	85.44
SGIL	EQ	03-Nov-2021	152.35	150.00	156.00	142.15	145.00	143.65	149.08	23102	34.44	1609	7527	32.58
SGL	EQ	03-Nov-2021	15.20	15.95	15.95	14.80	14.95	14.85	15.17	28359	4.30	118	22301	78.64
SHAHALLOYS	BE	03-Nov-2021	25.60	26.85	26.85	25.50	25.70	25.65	26.41	8892	2.35	52	-	-
SHAKTIPUMP	EQ	03-Nov-2021	652.35	655.50	665.00	647.90	654.00	654.75	656.44	48803	320.36	3717	24519	50.24
SHALBY	EQ	03-Nov-2021	149.85	149.85	157.45	149.05	153.90	153.70	154.51	364579	563.30	5230	150108	41.17
SHALPAINTS	EQ	03-Nov-2021	91.00	91.75	91.95	89.85	90.95	90.70	90.80	55382	50.29	1226	32480	58.65
SHANKARA	EQ	03-Nov-2021	559.30	561.00	614.00	561.00	594.50	592.50	595.54	309511	1843.26	19620	83537	26.99
SHANTI	BE	03-Nov-2021	23.35	23.85	24.00	23.85	24.00	24.00	24.00	3088	0.74	10	-	-
SHANTIGEAR	EQ	03-Nov-2021	159.70	162.40	162.50	156.20	159.70	158.45	158.44	144087	228.28	3428	11568	8.03
SHARDACROP	EQ	03-Nov-2021	314.75	316.80	319.95	311.05	318.00	318.55	316.36	68615	217.07	3318	36449	53.12
SHARDAMOTR	EQ	03-Nov-2021	602.25	608.60	608.60	595.00	595.05	595.05	597.90	2070	12.38	161	1479	71.45
SHAREINDIA	EQ	03-Nov-2021	866.65	892.00	892.00	820.65	852.00	848.75	859.44	56132	482.42	4728	28156	50.16
SHARIABEES	EQ	03-Nov-2021	439.46	439.00	442.13	438.33	441.15	438.88	439.60	629	2.77	41	396	62.96
SHEMAROO	BE	03-Nov-2021	139.85	138.50	140.50	135.20	139.35	139.00	138.52	11098	15.37	150	-	-
SHIL	BE	03-Nov-2021	441.65	446.00	458.00	435.55	444.70	445.90	450.39	34032	153.28	590	-	-
SHILPAMED	EQ	03-Nov-2021	599.40	600.00	604.50	582.00	587.00	586.55	591.80	106690	631.39	4988	50007	46.87
SHIVAMAUTO	BE	03-Nov-2021	26.30	26.10	26.70	25.80	26.50	26.00	26.21	33926	8.89	210	-	-
SHIVAMILLS	EQ	03-Nov-2021	109.70	113.00	120.65	112.95	120.65	120.65	119.09	101660	121.07	1134	57680	56.74
SHIVATEX	EQ	03-Nov-2021	217.10	222.00	232.00	216.50	231.00	230.60	227.56	34499	78.51	1210	21551	62.47
SHIVAUM	SM	03-Nov-2021	60.00	63.00	63.00	63.00	63.00	63.00	63.00	3000	1.89	1	3000	100.00
SHK	EQ	03-Nov-2021	145.45	147.65	150.10	145.10	148.85	148.50	148.50	333559	495.34	6123	184941	55.44
SHOPERSTOP	EQ	03-Nov-2021	375.00	376.40	384.90	353.50	355.00	356.40	369.25	422734	1560.97	12980	152120	35.98
SHRADHA	EQ	03-Nov-2021	52.70	52.70	55.00	52.70	53.20	53.20	53.64	1278	0.69	39	624	48.83
SHREDIGCEM	EQ	03-Nov-2021	81.85	82.60	82.60	80.30	81.30	81.10	81.21	164144	133.30	3205	79925	48.69
SHREECEM	EQ	03-Nov-2021	28868.15	28922.00	29131.00	28700.00	28900.00	28980.55	28917.77	33175	9593.47	10095	15974	48.15
SHREEPUSHK	EQ	03-Nov-2021	216.45	213.60	219.00	211.50	212.95	212.50	216.06	130939	282.91	3743	22758	17.38
SHREERAMA	EQ	03-Nov-2021	12.15	12.25	12.25	11.75	12.05	12.15	12.10	54888	6.64	401	31800	57.94
SHRENIK	EQ	03-Nov-2021	2.00	2.10	2.15	2.00	2.10	2.10	2.07	7099267	146.73	4173	6148661	86.61
SHREYANIND	EQ	03-Nov-2021	118.95	121.15	121.90	119.05	120.55	121.05	120.46	14383	17.33	336	11046	76.80
SHREYAS	EQ	03-Nov-2021	387.00	390.10	394.75	370.00	379.90	376.60	381.60	185477	707.77	10415	43042	23.21
SHRIPISTON	BE	03-Nov-2021	932.10	932.20	939.75	885.50	895.00	896.65	892.46	1201	10.72	59	-	-
SHRIRAMCIT	EQ	03-Nov-2021	2164.30	2150.00	2200.00	2150.00	2171.65	2183.75	2184.65	14266	311.66	3559	7063	49.51
SHRIRAMEPC	EQ	03-Nov-2021	6.45	6.75	6.75	6.55	6.75	6.75	6.74	415890	28.03	256	286927	68.99
SHYAMCENT	EQ	03-Nov-2021	13.40	14.05	14.05	12.90	13.10	13.05	13.63	435381	59.36	1122	271583	62.38
SHYAMMETL	EQ	03-Nov-2021	341.50	341.50	351.00	341.50	344.65	344.90	346.04	288646	998.82	8471	129842	44.98
SHYAMTEL	EQ	03-Nov-2021	9.95	9.50	10.00	9.50	9.65	9.65	9.75	1600	0.16	30	1275	79.69
SICAL	BE	03-Nov-2021	16.35	16.85	17.15	15.55	16.50	16.65	16.85	370750	62.45	765	-	-
SIEMENS	EQ	03-Nov-2021	2250.65	2255.85	2323.45	2251.50	2321.15	2311.30	2291.97	373499	8560.48	25503	110192	29.50
SIGIND	EQ	03-Nov-2021	43.35	43.40	44.35	42.70	42.95	42.75	43.05	11423	4.92	220	6140	53.75
SIGMA	SM	03-Nov-2021	334.95	351.65	351.65	351.65	351.65	351.65	351.65	3600	12.66	2	3600	100.00
SIKKO	EQ	03-Nov-2021	54.10	56.80	56.80	56.80	56.80	56.80	56.80	7725	4.39	38	7723	99.97
SIL	BE	03-Nov-2021	15.95	16.25	16.25	15.55	15.80	15.80	15.72	12243	1.92	50	-	-
SILGO	EQ	03-Nov-2021	36.00	36.00	36.50	35.50	35.50	35.65	35.85	7006	2.51	113	5409	77.21
SILINV	EQ	03-Nov-2021	306.45	301.15	321.75	301.15	317.05	316.55	313.45	5282	16.56	196	3956	74.90
SILLYMONKS	EQ	03-Nov-2021	21.55	22.00	22.00	20.75	21.25	21.25	21.06	3174	0.67	25	865	27.25
SIMBHALS	EQ	03-Nov-2021	22.90	22.50	23.40	22.50	22.85	22.80	22.83	17871	4.08	125	13370	74.81
SIMPLEXINF	EQ	03-Nov-2021	40.25	39.45	41.60	39.45	40.60	40.65	40.90	60771	24.85	439	42807	70.44
SINTERCOM	EQ	03-Nov-2021	80.05	81.00	83.80	80.10	83.75	82.05	81.53	3391	2.76	71	2354	69.42
SINTEX	EQ	03-Nov-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	383447	24.54	425	383447	100.00
SIRCA	EQ	03-Nov-2021	384.25	388.55	392.55	382.60	382.60	385.70	387.46	16244	62.94	734	10479	64.51
SIS	EQ	03-Nov-2021	437.55	432.15	440.65	428.05	435.80	434.90	435.15	160481	698.33	9021	72752	45.33
SITINET	BE	03-Nov-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.70	2114643	36.00	913	-	-
SIYSIL	EQ	03-Nov-2021	467.50	470.90	471.25	463.10	464.00	465.50	467.17	99955	466.96	5237	66236	66.27
SJVN	EQ	03-Nov-2021	28.60	28.75	28.90	28.55	28.60	28.65	28.72	1234776	354.61	5263	588699	47.68
SKFINDIA	EQ	03-Nov-2021	3296.45	3350.00	3561.15	3288.50	3490.00	3519.35	3452.52	137152	4735.20	21746	51032	37.21
SKIL	EQ	03-Nov-2021	3.80	3.85	3.90	3.75	3.75	3.80	3.80	60857	2.32	59	58157	95.56
SKIPPER	EQ	03-Nov-2021	74.40	74.15	75.70	74.00	74.50	74.40	74.82	69946	52.34	1026	40833	58.38
SKMEGGPROD	EQ	03-Nov-2021	78.60	78.95	79.35	78.00	78.85	78.35	78.55	23124	18.16	549	14446	62.47
SMARTLINK	EQ	03-Nov-2021	115.10	115.00	116.70	114.55	115.45	114.95	115.64	11458	13.25	350	4630	40.41
SMCGLOBAL	EQ	03-Nov-2021	73.55	73.95	76.50	73.95	74.35	74.55	74.89	108893	81.55	965	64636	59.36
SMLISUZU	EQ	03-Nov-2021	726.55	733.00	736.35	722.00	722.00	723.65	727.95	25885	188.43	1390	11156	43.10
SMSLIFE	EQ	03-Nov-2021	850.95	850.95	865.00	845.25	857.95	853.35	855.90	3147	26.94	387	2299	73.05
SMSPHARMA	EQ	03-Nov-2021	137.10	138.05	139.45	134.15	135.45	134.80	136.44	52680	71.88	1397	27601	52.39
SNOWMAN	EQ	03-Nov-2021	41.90	42.25	42.45	41.25	41.50	41.45	41.78	671408	280.50	3740	210627	31.37
SOBHA	EQ	03-Nov-2021	866.60	868.00	962.00	858.00	948.50	951.50	937.00	5026577	47098.91	196193	560266	11.15
SOLARA	EQ	03-Nov-2021	1236.40	1242.00	1242.00	1215.00	1237.30	1236.95	1229.48	56881	699.34	6059	37231	65.45
SOLARINDS	EQ	03-Nov-2021	2393.20	2410.00	2410.00	2260.00	2273.55	2270.30	2304.95	68787	1585.51	11634	30597	44.48
SOMANYCERA	EQ	03-Nov-2021	752.40	750.00	790.00	742.05	790.00	790.00	780.37	12096	94.39	452	7514	62.12
SOMATEX	EQ	03-Nov-2021	8.25	9.05	9.05	9.05	9.05	9.05	9.05	45389	4.11	84	45389	100.00
SOMICONVEY	EQ	03-Nov-2021	45.90	45.25	46.25	45.20	45.50	45.50	45.80	3320	1.52	80	2262	68.13
SONACOMS	EQ	03-Nov-2021	649.35	654.00	655.45	635.65	643.80	643.55	645.67	1127716	7281.37	29841	550601	48.82
SONAMCLOCK	SM	03-Nov-2021	67.15	67.00	67.35	63.00	67.35	67.35	65.78	9000	5.92	3	0	0.00
SONATSOFTW	EQ	03-Nov-2021	865.90	869.30	870.00	860.00	865.00	864.75	864.76	153983	1331.58	5842	79563	51.67
SORILINFRA	EQ	03-Nov-2021	112.25	112.35	114.75	110.00	111.50	111.00	112.55	24762	27.87	743	10702	43.22
SOTL	EQ	03-Nov-2021	1286.80	1298.00	1318.00	1285.05	1289.00	1289.90	1298.32	18852	244.76	2822	11263	59.74
SOUTHBANK	EQ	03-Nov-2021	9.45	9.45	9.55	9.30	9.40	9.35	9.44	6686049	630.97	22963	3313223	49.55
SOUTHWEST	BE	03-Nov-2021	140.00	142.00	144.20	141.50	141.50	141.85	141.93	23682	33.61	61	-	-
SPAL	EQ	03-Nov-2021	331.75	331.75	337.85	327.35	330.00	330.25	331.58	15987	53.01	863	9455	59.14
SPANDANA	EQ	03-Nov-2021	532.35	538.00	573.00	503.55	547.60	545.05	547.89	427538	2342.43	25344	143038	33.46
SPARC	EQ	03-Nov-2021	270.80	272.65	276.00	266.00	268.25	269.10	270.22	212025	572.94	4193	84030	39.63
SPECIALITY	EQ	03-Nov-2021	94.10	94.80	99.00	93.55	95.40	94.60	95.83	160737	154.04	3553	69251	43.08
SPENCERS	EQ	03-Nov-2021	129.80	130.50	134.80	128.00	128.50	128.85	131.28	798851	1048.72	11310	278311	34.84
SPENTEX	BZ	03-Nov-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	4750	0.06	5	-	-
SPIC	EQ	03-Nov-2021	48.15	48.40	49.40	47.90	48.15	48.15	48.60	314023	152.61	2532	148545	47.30
SPICEJET	EQ	03-Nov-2021	70.90	70.90	71.25	69.25	69.85	69.70	70.23	1997102	1402.54	13635	944349	47.29
SPLIL	EQ	03-Nov-2021	45.25	47.90	50.40	46.15	47.10	47.40	48.65	273920	133.26	3697	101331	36.99
SPMLINFRA	EQ	03-Nov-2021	10.80	11.10	11.10	10.65	10.70	10.65	10.74	23126	2.48	70	19270	83.33
SPTL	EQ	03-Nov-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	497772	36.09	424	497772	100.00
SREEL	EQ	03-Nov-2021	172.30	172.00	178.10	172.00	176.80	175.05	175.50	8252	14.48	265	4878	59.11
SREIBNPNCD	N9	03-Nov-2021	284.00	284.00	284.00	284.00	284.00	284.00	284.00	11	0.03	3	11	100.00
SREIBNPNCD	NJ	03-Nov-2021	240.12	230.40	249.80	230.40	249.80	249.80	241.54	410	0.99	13	410	100.00
SREIBNPNCD	NL	03-Nov-2021	240.00	220.05	241.00	220.05	240.00	240.00	236.78	65	0.15	5	64	98.46
SREIBNPNCD	NP	03-Nov-2021	155.00	155.00	155.00	155.00	155.00	155.00	155.00	100	0.16	2	100	100.00
SREIBNPNCD	NT	03-Nov-2021	258.18	206.55	206.55	206.55		206.55	206.55	5	0.01	1	5	100.00
SREIBNPNCD	NV	03-Nov-2021	156.00	156.00	160.00	140.00	140.00	140.00	154.65	431	0.67	7	381	88.40
SREIBNPNCD	Y1	03-Nov-2021	236.11	264.00	265.00	264.00	265.00	264.84	264.84	64	0.17	2	64	100.00
SREIBNPNCD	Y3	03-Nov-2021	288.01	345.00	345.00	345.00	345.00	345.00	345.00	1	0.00	1	1	100.00
SREIBNPNCD	Y7	03-Nov-2021	245.00	245.00	245.00	245.00	245.00	245.00	245.00	4	0.01	3	4	100.00
SREINFRA	EQ	03-Nov-2021	4.40	4.60	4.60	4.60	4.60	4.60	4.60	420072	19.32	333	420072	100.00
SRF	EQ	03-Nov-2021	2110.65	2118.00	2128.45	2056.00	2079.00	2080.10	2087.66	791011	16513.61	46323	387077	48.93
SRHHYPOLTD	EQ	03-Nov-2021	346.00	345.35	346.30	338.60	341.00	341.05	341.77	7961	27.21	600	3650	45.85
SRIPIPES	EQ	03-Nov-2021	196.95	198.80	202.00	196.85	199.20	199.70	199.80	81301	162.44	2187	49613	61.02
SRPL	EQ	03-Nov-2021	32.80	32.80	34.40	32.35	34.20	34.15	33.57	829	0.28	27	744	89.75
SRTRANSFIN	EQ	03-Nov-2021	1576.20	1579.00	1643.75	1558.75	1595.75	1602.65	1606.02	3163379	50804.34	118178	865138	27.35
SRTRANSFIN	YH	03-Nov-2021	1036.99	1030.00	1030.00	1019.00	1019.00	1019.00	1024.98	46	0.47	3	25	54.35
SRTRANSFIN	YI	03-Nov-2021	1064.90	1065.00	1067.00	1065.00	1067.00	1067.00	1066.06	53	0.57	4	53	100.00
SRTRANSFIN	YK	03-Nov-2021	1054.00	1054.00	1054.00	1042.12	1052.00	1052.00	1051.91	116	1.22	11	106	91.38
SRTRANSFIN	YN	03-Nov-2021	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	25	0.34	1	25	100.00
SRTRANSFIN	YO	03-Nov-2021	1037.95	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	150	1.53	2	150	100.00
SRTRANSFIN	YR	03-Nov-2021	1025.11	1023.01	1071.00	1022.00	1029.00	1029.00	1023.36	1176	12.03	24	1055	89.71
SRTRANSFIN	YU	03-Nov-2021	1344.83	1350.00	1351.40	1350.00	1351.40	1351.40	1351.11	200	2.70	6	200	100.00
SRTRANSFIN	YV	03-Nov-2021	1047.66	1033.20	1047.50	1033.20	1047.50	1047.50	1046.20	55	0.58	4	55	100.00
SRTRANSFIN	YX	03-Nov-2021	1066.15	1069.10	1070.55	1069.10	1070.55	1070.55	1069.41	68	0.73	3	59	86.76
SRTRANSFIN	YZ	03-Nov-2021	1165.00	1176.00	1178.00	1176.00	1176.00	1176.37	1176.37	43	0.51	4	43	100.00
SRTRANSFIN	Z3	03-Nov-2021	1010.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	215	2.19	22	215	100.00
SRTRANSFIN	Z5	03-Nov-2021	1055.95	1155.95	1155.95	1155.95	1155.95	1155.95	1155.95	25	0.29	1	25	100.00
SRTRANSFIN	Z8	03-Nov-2021	1036.11	1048.00	1055.00	1048.00	1054.00	1054.00	1051.98	250	2.63	4	250	100.00
SRTRANSFIN	ZF	03-Nov-2021	1017.50	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	36	0.37	1	36	100.00
SRTRANSFIN	ZG	03-Nov-2021	1069.29	1070.00	1070.00	1068.00	1070.00	1070.00	1069.82	775	8.29	21	775	100.00
SRTRANSFIN	ZH	03-Nov-2021	1046.63	1078.90	1078.90	1078.90	1078.90	1078.90	1078.90	100	1.08	1	100	100.00
SSWL	BE	03-Nov-2021	1736.45	1762.00	1765.00	1725.00	1740.00	1742.80	1751.21	4359	76.34	396	-	-
STAR	EQ	03-Nov-2021	540.40	541.00	546.75	531.50	538.10	537.45	538.27	309619	1666.58	8599	101635	32.83
STARCEMENT	EQ	03-Nov-2021	100.05	101.00	101.50	99.85	100.45	100.40	100.79	185067	186.53	3713	94098	50.85
STARPAPER	EQ	03-Nov-2021	142.30	141.70	147.00	141.60	143.65	143.15	143.91	64071	92.20	1639	14652	22.87
STCINDIA	EQ	03-Nov-2021	101.60	102.40	103.75	99.05	100.55	101.55	101.39	42836	43.43	1012	16452	38.41
STEELCITY	EQ	03-Nov-2021	58.10	58.65	59.50	57.50	59.20	59.15	58.54	28085	16.44	367	13327	47.45
STEELXIND	EQ	03-Nov-2021	86.40	87.30	91.50	87.25	91.00	90.50	89.94	2041595	1836.12	9843	1460156	71.52
STEL	EQ	03-Nov-2021	159.95	160.95	163.80	159.10	162.90	161.25	161.72	21005	33.97	455	15786	75.15
STERTOOLS	EQ	03-Nov-2021	196.95	198.50	200.00	194.15	194.95	195.85	196.72	61090	120.18	1254	44847	73.41
STLTECH	EQ	03-Nov-2021	276.45	278.75	280.95	271.15	272.00	272.40	274.59	298940	820.87	8308	136057	45.51
STOVEKRAFT	EQ	03-Nov-2021	1051.25	1024.00	1037.00	1000.00	1025.00	1024.30	1020.95	192810	1968.49	17826	105593	54.77
STYLAMIND	EQ	03-Nov-2021	1100.65	1110.00	1121.45	1060.00	1064.00	1066.75	1090.51	21212	231.32	6136	5511	25.98
SUBCAPCITY	BE	03-Nov-2021	21.25	20.20	20.20	20.20	20.20	20.20	20.20	60	0.01	1	-	-
SUBEXLTD	EQ	03-Nov-2021	43.15	43.25	43.60	41.30	41.70	41.60	42.28	4802496	2030.50	19835	2293863	47.76
SUBROS	EQ	03-Nov-2021	370.65	370.65	384.00	370.60	380.00	380.45	379.85	112388	426.91	4621	82901	73.76
SUDARSCHEM	EQ	03-Nov-2021	603.20	607.00	607.50	593.00	600.00	599.95	599.18	137826	825.83	9196	49703	36.06
SUMEETINDS	EQ	03-Nov-2021	8.60	9.00	9.00	8.30	8.65	8.70	8.62	204817	17.66	505	97652	47.68
SUMICHEM	EQ	03-Nov-2021	377.40	380.40	393.50	376.10	387.50	385.95	383.75	451739	1733.55	14956	179346	39.70
SUMIT	EQ	03-Nov-2021	10.65	10.75	10.75	10.50	10.60	10.60	10.65	8459	0.90	61	7615	90.02
SUMMITSEC	EQ	03-Nov-2021	710.25	711.00	721.85	710.10	710.10	714.85	716.24	1758	12.59	134	1033	58.76
SUNCLAYLTD	EQ	03-Nov-2021	3971.85	4000.00	4000.00	3838.30	3880.00	3889.95	3937.36	3278	129.07	1260	2018	61.56
SUNDARAM	EQ	03-Nov-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	970843	17.96	522	903418	93.06
SUNDARMFIN	EQ	03-Nov-2021	2495.00	2495.00	2503.55	2456.00	2494.20	2498.55	2492.87	68409	1705.35	8109	34996	51.16
SUNDARMHLD	EQ	03-Nov-2021	79.90	80.00	84.75	79.95	83.70	83.65	83.02	616230	511.61	6442	411285	66.74
SUNDRMBRAK	EQ	03-Nov-2021	394.80	395.80	400.00	388.00	390.00	391.50	392.63	3111	12.21	227	2022	65.00
SUNDRMFAST	EQ	03-Nov-2021	875.20	872.20	880.90	819.00	833.00	834.70	838.71	127633	1070.46	11013	57204	44.82
SUNFLAG	EQ	03-Nov-2021	78.70	79.30	81.50	78.90	79.50	80.15	80.50	484964	390.41	3792	289426	59.68
SUNPHARMA	EQ	03-Nov-2021	815.40	820.00	822.00	781.35	789.00	787.95	794.11	9452138	75059.98	162811	3954225	41.83
SUNTECK	EQ	03-Nov-2021	477.70	477.00	491.00	474.05	477.10	478.05	482.07	728929	3513.94	20837	150165	20.60
SUNTV	EQ	03-Nov-2021	587.60	589.00	604.35	584.00	592.50	593.60	594.62	3047044	18118.43	45955	882987	28.98
SUPERHOUSE	EQ	03-Nov-2021	171.45	171.40	177.00	171.40	174.40	173.80	174.66	12218	21.34	576	6393	52.32
SUPERSPIN	EQ	03-Nov-2021	13.05	13.55	13.55	12.55	12.55	12.65	12.97	45455	5.89	167	27763	61.08
SUPPETRO	EQ	03-Nov-2021	642.30	643.00	649.00	626.00	637.50	636.25	637.65	41816	266.64	4318	32412	77.51
SUPRAJIT	EQ	03-Nov-2021	366.40	368.40	377.00	360.00	373.85	373.50	368.07	350988	1291.87	18100	78429	22.35
SUPREMEENG	EQ	03-Nov-2021	20.30	20.30	20.35	20.15	20.30	20.30	20.23	21060	4.26	202	17575	83.45
SUPREMEIND	EQ	03-Nov-2021	2332.55	2352.65	2366.95	2310.00	2349.35	2359.15	2342.72	181746	4257.80	10137	153095	84.24
SUPREMEINF	BE	03-Nov-2021	19.45	20.40	20.40	20.40	20.40	20.40	20.40	1426	0.29	10	-	-
SURANASOL	BE	03-Nov-2021	17.15	16.95	18.00	16.30	17.45	17.35	17.16	74986	12.87	540	-	-
SURANAT&P	EQ	03-Nov-2021	9.35	9.60	9.70	8.95	9.00	9.00	9.09	308853	28.07	746	221310	71.66
SURYALAXMI	EQ	03-Nov-2021	60.65	60.75	63.65	59.50	61.45	61.80	62.41	38469	24.01	864	26220	68.16
SURYAROSNI	EQ	03-Nov-2021	633.65	636.40	660.00	634.55	650.00	649.60	651.88	211219	1376.89	12031	64904	30.73
SURYODAY	EQ	03-Nov-2021	174.95	175.95	177.10	172.90	173.75	173.35	174.31	30403	53.00	1205	15632	51.42
SUTLEJTEX	EQ	03-Nov-2021	69.70	70.40	75.00	69.00	74.30	73.70	73.79	1629935	1202.67	13821	842762	51.71
SUULD	EQ	03-Nov-2021	275.70	262.00	267.50	261.95	261.95	261.95	262.04	42033	110.14	767	36746	87.42
SUVEN	EQ	03-Nov-2021	104.40	105.35	105.80	99.30	100.90	100.90	102.84	491599	505.55	7443	189290	38.50
SUVENPHAR	EQ	03-Nov-2021	497.00	490.05	495.00	483.00	485.00	484.95	485.88	431457	2096.36	9509	337092	78.13
SUVIDHAA	EQ	03-Nov-2021	12.75	13.00	13.20	12.55	12.60	12.60	12.77	123110	15.73	659	77397	62.87
SUZLON	EQ	03-Nov-2021	7.00	7.05	7.15	6.95	7.00	6.95	7.02	11936211	837.96	24299	7316824	61.30
SVLL	SM	03-Nov-2021	104.50	103.00	103.00	103.00	103.00	103.00	103.00	1000	1.03	1	1000	100.00
SVPGLOB	EQ	03-Nov-2021	128.20	128.00	131.80	125.05	125.90	127.55	128.38	567896	729.06	8338	314648	55.41
SWANENERGY	EQ	03-Nov-2021	127.90	128.55	129.90	126.05	126.90	126.90	127.70	11548	14.75	376	6126	53.05
SWARAJENG	EQ	03-Nov-2021	1687.15	1687.15	1713.05	1675.00	1710.00	1709.80	1699.99	6592	112.06	1470	4429	67.19
SWELECTES	EQ	03-Nov-2021	249.10	247.10	251.60	237.45	241.00	240.10	243.75	18071	44.05	890	10801	59.77
SWSOLAR	EQ	03-Nov-2021	444.35	447.00	447.90	432.55	437.60	438.15	438.66	617304	2707.84	16382	210140	34.04
SYMPHONY	EQ	03-Nov-2021	1029.90	1035.00	1049.90	1015.65	1049.90	1036.75	1031.62	33232	342.83	4231	18379	55.31
SYNGENE	EQ	03-Nov-2021	539.55	540.00	548.00	537.25	546.10	545.15	543.33	370354	2012.26	13950	203110	54.84
TAINWALCHM	EQ	03-Nov-2021	74.95	73.70	74.95	73.45	73.55	73.50	74.06	1984	1.47	48	1431	72.13
TAJGVK	EQ	03-Nov-2021	145.95	146.50	149.90	143.65	145.90	145.65	147.02	166399	244.64	4811	75108	45.14
TAKE	EQ	03-Nov-2021	48.20	48.50	49.40	48.20	49.15	49.00	48.80	637949	311.31	4225	225557	35.36
TALBROAUTO	EQ	03-Nov-2021	270.10	273.45	273.45	268.00	271.85	270.55	270.22	9574	25.87	453	4376	45.71
TANLA	EQ	03-Nov-2021	1236.20	1239.95	1240.00	1188.00	1214.15	1208.95	1209.97	119779	1449.30	9578	78792	65.78
TANTIACONS	BZ	03-Nov-2021	6.95	7.10	7.25	6.65	7.25	7.25	7.17	23595	1.69	114	-	-
TARACHAND	SM	03-Nov-2021	42.65	42.55	42.90	41.55	41.55	41.55	42.44	12000	5.09	6	10000	83.33
TARC	EQ	03-Nov-2021	45.05	44.95	46.20	44.75	45.40	45.15	45.45	1000564	454.77	3203	771767	77.13
TARMAT	EQ	03-Nov-2021	65.10	64.20	66.50	63.80	64.25	64.40	64.62	9678	6.25	250	4424	45.71
TASTYBITE	EQ	03-Nov-2021	16392.80	16650.00	16865.00	16255.15	16321.00	16309.80	16480.22	1401	230.89	624	705	50.32
TATACAPHSG	N2	03-Nov-2021	1079.24	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	251	2.71	4	251	100.00
TATACAPHSG	N4	03-Nov-2021	1072.00	1071.99	1071.99	1071.99	1071.99	1071.99	1071.99	10	0.11	1	10	100.00
TATACAPHSG	N6	03-Nov-2021	1104.00	1112.00	1112.00	1112.00	1112.00	1112.00	1112.00	4	0.04	1	4	100.00
TATACAPHSG	NA	03-Nov-2021	1125.00	1132.00	1132.00	1130.00	1130.00	1130.80	1130.80	25	0.28	4	25	100.00
TATACAPHSG	NB	03-Nov-2021	1128.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	25	0.28	3	25	100.00
TATACHEM	EQ	03-Nov-2021	910.65	911.90	915.60	887.15	895.30	896.10	900.96	1558072	14037.64	44944	542331	34.81
TATACOFFEE	EQ	03-Nov-2021	213.55	214.15	214.15	211.50	213.00	212.80	212.86	859800	1830.16	10262	225254	26.20
TATACOMM	EQ	03-Nov-2021	1282.85	1293.90	1297.00	1244.00	1280.00	1277.25	1272.52	265721	3381.35	19615	161336	60.72
TATACONSUM	EQ	03-Nov-2021	833.80	833.00	839.00	820.05	825.00	826.90	828.97	1044563	8659.16	28547	485792	46.51
TATAELXSI	EQ	03-Nov-2021	6079.65	6119.00	6205.00	6086.00	6189.60	6190.10	6153.46	139692	8595.88	24508	81579	58.40
TATAINVEST	EQ	03-Nov-2021	1514.15	1525.00	1558.30	1520.00	1535.00	1534.50	1539.02	64569	993.73	7119	21079	32.65
TATAMETALI	EQ	03-Nov-2021	964.15	972.60	983.45	960.00	969.00	969.95	971.22	51344	498.67	4673	18685	36.39
TATAMOTORS	EQ	03-Nov-2021	487.85	483.80	495.00	481.60	485.20	484.90	488.21	22950198	112045.56	255671	4376450	19.07
TATAMTRDVR	EQ	03-Nov-2021	261.05	260.00	264.60	256.45	259.25	260.05	261.03	4746288	12389.26	38246	1654664	34.86
TATAPOWER	EQ	03-Nov-2021	228.50	230.00	230.90	226.20	229.85	228.80	228.44	49974804	114162.69	276517	9603075	19.22
TATASTEEL	EQ	03-Nov-2021	1313.65	1324.80	1332.00	1312.00	1326.00	1326.05	1322.50	5730244	75782.72	114824	1419427	24.77
TATASTLBSL	BE	03-Nov-2021	86.90	87.70	88.00	86.90	87.80	87.75	87.48	1201168	1050.77	14055	-	-
TATASTLLP	EQ	03-Nov-2021	851.10	853.55	857.95	838.55	841.50	841.60	845.92	55953	473.32	3249	19957	35.67
TATVA	EQ	03-Nov-2021	2877.95	2930.00	2977.80	2752.10	2766.15	2779.00	2854.67	157688	4501.48	20288	57585	36.52
TBZ	EQ	03-Nov-2021	93.35	93.90	95.00	87.50	88.15	88.30	91.40	795022	726.65	11068	368490	46.35
TCFSL	ND	03-Nov-2021	1048.98	1049.00	1055.00	1048.00	1048.99	1048.87	1049.88	1023	10.74	26	747	73.02
TCFSL	NF	03-Nov-2021	1163.60	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	2	0.02	2	1	50.00
TCFSL	NH	03-Nov-2021	1024.06	1023.10	1029.00	1023.10	1025.10	1025.13	1025.47	962	9.87	18	590	61.33
TCFSL	NJ	03-Nov-2021	1050.00	1056.00	1056.00	1050.00	1050.00	1050.00	1054.90	50	0.53	5	50	100.00
TCFSL	NL	03-Nov-2021	1094.10	1095.00	1095.00	1094.21	1094.21	1094.60	1094.61	150	1.64	2	150	100.00
TCFSL	NN	03-Nov-2021	1155.00	1120.00	1120.00	1107.00	1107.00	1107.00	1112.20	50	0.56	2	50	100.00
TCI	EQ	03-Nov-2021	772.15	764.00	771.40	694.95	730.00	735.35	730.08	660720	4823.80	34546	203074	30.74
TCIDEVELOP	EQ	03-Nov-2021	368.40	368.40	368.40	355.50	368.10	366.40	364.17	1304	4.75	146	1053	80.75
TCIEXP	EQ	03-Nov-2021	2003.35	2026.00	2078.00	1902.20	1925.00	1936.10	1984.43	181699	3605.69	21027	41132	22.64
TCNSBRANDS	EQ	03-Nov-2021	779.95	780.20	803.00	770.00	785.00	781.05	785.53	35911	282.09	4091	11112	30.94
TCPLPACK	EQ	03-Nov-2021	515.60	525.25	533.75	515.00	516.00	519.55	523.24	6776	35.45	691	4869	71.86
TCS	EQ	03-Nov-2021	3484.20	3504.20	3519.90	3466.05	3488.00	3492.25	3492.58	1537639	53703.27	98779	791208	51.46
TDPOWERSYS	EQ	03-Nov-2021	336.35	338.25	342.90	328.25	332.85	331.30	334.43	19552	65.39	1062	10679	54.62
TEAMLEASE	EQ	03-Nov-2021	4637.20	4660.00	4785.00	4590.05	4711.00	4720.60	4693.70	16077	754.61	4616	7144	44.44
TECH	EQ	03-Nov-2021	34.41	34.80	35.70	34.80	35.39	35.29	35.26	11923	4.20	109	6840	57.37
TECHIN	BE	03-Nov-2021	6.15	6.15	6.40	5.85	6.20	6.05	5.99	9142	0.55	42	-	-
TECHM	EQ	03-Nov-2021	1490.60	1498.00	1537.70	1493.60	1496.75	1498.55	1512.00	2697346	40783.89	82230	882957	32.73
TECHNOE	EQ	03-Nov-2021	257.35	259.35	260.85	252.00	255.00	256.40	256.27	142117	364.20	2856	110948	78.07
TEJASNET	EQ	03-Nov-2021	447.70	451.70	458.75	425.35	432.00	430.15	441.02	218624	964.18	7777	133144	60.90
TEMBO	BE	03-Nov-2021	303.40	299.90	303.00	289.35	299.00	298.90	297.51	1001	2.98	54	-	-
TERASOFT	EQ	03-Nov-2021	50.15	49.70	50.65	49.35	49.50	49.60	49.83	10156	5.06	249	6924	68.18
TEXINFRA	EQ	03-Nov-2021	58.65	58.80	61.20	58.80	60.85	60.25	60.43	97141	58.71	698	70667	72.75
TEXMOPIPES	EQ	03-Nov-2021	49.00	48.30	50.95	48.30	49.25	49.05	49.40	57687	28.50	953	36915	63.99
TEXRAIL	EQ	03-Nov-2021	31.05	31.30	31.30	30.65	31.00	30.90	30.94	623282	192.82	2604	374748	60.12
TFCILTD	EQ	03-Nov-2021	68.85	69.00	70.50	65.50	68.00	68.15	68.62	142798	97.98	1591	70201	49.16
TFL	BE	03-Nov-2021	5.90	6.10	6.15	5.65	6.15	5.95	5.80	18892	1.10	25	-	-
TGBHOTELS	EQ	03-Nov-2021	9.75	10.10	10.20	9.75	10.10	10.00	9.91	25489	2.53	79	16599	65.12
THANGAMAYL	EQ	03-Nov-2021	1264.55	1275.95	1300.00	1224.00	1243.90	1242.70	1267.98	15848	200.95	2821	6860	43.29
THEINVEST	EQ	03-Nov-2021	110.05	108.10	114.00	107.50	110.00	109.95	111.16	12541	13.94	449	6309	50.31
THEJO	SM	03-Nov-2021	970.70	935.05	985.35	935.05	960.00	960.00	953.27	1350	12.87	9	1050	77.78
THEMISMED	BE	03-Nov-2021	902.30	937.50	947.40	900.15	939.00	937.85	932.95	4342	40.51	199	-	-
THERMAX	EQ	03-Nov-2021	1360.05	1373.00	1374.95	1340.50	1346.05	1354.85	1357.56	16297	221.24	3292	8077	49.56
THOMASCOOK	EQ	03-Nov-2021	74.80	75.40	76.10	73.20	74.55	73.90	74.60	297139	221.66	4936	126548	42.59
THOMASCOTT	BE	03-Nov-2021	18.15	19.00	19.00	17.25	18.95	18.95	17.91	4460	0.80	42	-	-
THYROCARE	EQ	03-Nov-2021	1150.35	1149.50	1159.00	1135.75	1138.00	1143.40	1147.53	25925	297.50	3503	12804	49.39
TI	EQ	03-Nov-2021	75.90	77.70	79.65	75.00	79.65	79.65	78.74	1405616	1106.85	5065	774030	55.07
TIDEWATER	EQ	03-Nov-2021	1683.60	1662.05	1739.50	1662.05	1713.00	1712.70	1711.01	7645	130.81	1594	4873	63.74
TIIL	EQ	03-Nov-2021	831.65	820.00	868.00	815.00	858.60	848.60	850.24	12871	109.44	822	8355	64.91
TIINDIA	EQ	03-Nov-2021	1657.20	1662.00	1679.00	1578.00	1599.00	1605.85	1626.09	256319	4167.97	29962	54140	21.12
TIJARIA	EQ	03-Nov-2021	6.70	6.90	7.00	6.60	7.00	7.00	6.95	17646	1.23	50	15897	90.09
TIL	EQ	03-Nov-2021	159.75	159.80	160.50	158.10	160.50	160.45	160.09	7779	12.45	222	6678	85.85
TIMESGTY	EQ	03-Nov-2021	48.05	50.45	50.45	46.55	50.45	50.45	49.58	14456	7.17	198	7959	55.06
TIMETECHNO	EQ	03-Nov-2021	69.45	69.80	71.60	69.50	70.60	70.55	70.39	705536	496.65	7337	361428	51.23
TIMKEN	EQ	03-Nov-2021	1798.20	1799.00	1811.00	1775.00	1793.00	1792.45	1794.45	11726	210.42	2580	6148	52.43
TINPLATE	EQ	03-Nov-2021	296.25	297.90	299.50	293.50	296.95	296.25	296.73	136603	405.34	3996	46112	33.76
TIPSINDLTD	BE	03-Nov-2021	1440.05	1368.05	1420.00	1368.05	1368.05	1368.05	1375.93	15418	212.14	838	-	-
TIRUMALCHM	EQ	03-Nov-2021	258.55	267.20	267.40	244.50	247.80	248.75	254.61	1397355	3557.87	26318	621079	44.45
TIRUPATIFL	BE	03-Nov-2021	11.95	12.25	12.25	11.40	11.40	11.40	11.48	110216	12.65	571	-	-
TITAN	EQ	03-Nov-2021	2453.95	2462.00	2471.65	2406.05	2421.00	2417.95	2432.91	1554405	37817.32	75985	855694	55.05
TMRVL	EQ	03-Nov-2021	17.20	18.00	18.00	16.70	16.90	16.95	17.04	91577	15.60	712	70601	77.09
TNPETRO	EQ	03-Nov-2021	122.75	123.65	125.80	119.45	119.75	120.30	122.08	194640	237.61	5926	116375	59.79
TNPL	EQ	03-Nov-2021	133.80	134.00	134.90	131.60	132.70	132.60	133.34	73908	98.55	1939	32340	43.76
TNTELE	BE	03-Nov-2021	7.80	7.80	8.05	7.45	7.80	7.60	7.51	103361	7.76	247	-	-
TOKYOPLAST	EQ	03-Nov-2021	98.45	98.45	109.00	98.45	100.95	102.15	102.96	22972	23.65	272	12813	55.78
TORNTPHARM	EQ	03-Nov-2021	2839.05	2831.00	2844.50	2788.45	2803.00	2804.25	2813.97	231376	6510.86	15377	154264	66.67
TORNTPOWER	EQ	03-Nov-2021	522.05	525.05	525.05	510.35	513.25	512.35	514.62	1314090	6762.63	15646	536310	40.81
TOTAL	EQ	03-Nov-2021	51.80	53.00	55.40	52.05	54.50	54.65	54.54	76335	41.63	704	49945	65.43
TOUCHWOOD	EQ	03-Nov-2021	116.45	119.95	120.00	110.65	115.00	115.10	114.48	8031	9.19	110	5676	70.68
TPLPLASTEH	EQ	03-Nov-2021	179.10	180.00	203.80	178.55	193.60	194.40	198.69	488968	971.51	10038	170946	34.96
TRAIL-RE	BE	03-Nov-2021	6.30	6.30	6.50	5.55	5.75	5.65	5.96	613175	36.57	2110	-	-
TREEHOUSE	EQ	03-Nov-2021	8.75	9.00	9.00	8.55	8.55	8.65	8.67	10560	0.92	68	8225	77.89
TREJHARA	EQ	03-Nov-2021	58.75	59.35	60.35	58.10	58.70	58.65	58.79	15023	8.83	328	9061	60.31
TRENT	EQ	03-Nov-2021	1037.45	1097.00	1132.30	1075.15	1088.90	1092.15	1103.77	5869336	64784.22	201083	1314392	22.39
TRF	BE	03-Nov-2021	133.25	129.10	131.90	128.00	131.50	131.50	129.53	4291	5.56	44	-	-
TRIDENT	EQ	03-Nov-2021	40.10	40.50	40.70	38.10	38.70	38.60	38.97	23249448	9059.43	82675	11813633	50.81
TRIGYN	EQ	03-Nov-2021	116.80	117.45	119.45	116.50	118.10	118.15	118.17	49326	58.29	1047	30527	61.89
TRIL	EQ	03-Nov-2021	28.20	28.60	28.90	28.00	28.20	28.20	28.37	104277	29.59	916	52650	50.49
TRITURBINE	EQ	03-Nov-2021	211.00	211.00	211.95	198.00	202.50	201.70	204.02	1451985	2962.39	28168	568537	39.16
TRIVENI	EQ	03-Nov-2021	204.05	205.30	207.70	198.50	200.70	201.15	203.44	592128	1204.64	11576	240377	40.60
TTKHLTCARE	EQ	03-Nov-2021	665.85	678.00	683.75	652.50	665.90	668.10	672.99	5530	37.22	611	3293	59.55
TTKPRESTIG	EQ	03-Nov-2021	11069.75	11120.00	11316.00	11001.00	11316.00	11230.20	11176.56	17478	1953.44	6653	7284	41.68
TTL	EQ	03-Nov-2021	85.25	87.50	87.50	84.05	84.65	84.60	85.28	25073	21.38	1003	13660	54.48
TTML	EQ	03-Nov-2021	57.95	60.80	60.80	59.15	60.80	60.80	60.68	27925793	16946.75	31847	8322381	29.80
TV18BRDCST	EQ	03-Nov-2021	43.10	43.30	43.55	42.10	42.60	42.60	42.86	4166554	1785.87	9030	1469592	35.27
TVSELECT	EQ	03-Nov-2021	170.60	175.00	175.00	168.35	173.00	171.20	170.81	62700	107.10	1527	31328	49.96
TVSMOTOR	EQ	03-Nov-2021	698.00	700.00	715.00	695.95	706.50	706.55	707.80	3662182	25921.09	66182	847944	23.15
TVSSRICHAK	EQ	03-Nov-2021	2314.45	2315.00	2340.90	2290.05	2311.00	2317.15	2312.85	3001	69.41	747	1576	52.52
TVTODAY	EQ	03-Nov-2021	312.15	311.10	320.50	311.10	317.60	318.25	317.60	169580	538.58	5091	98786	58.25
TVVISION	EQ	03-Nov-2021	3.30	3.45	3.45	3.40	3.45	3.45	3.44	51648	1.78	156	50297	97.38
TWL	EQ	03-Nov-2021	93.30	93.75	96.30	93.65	93.90	94.10	94.76	383465	363.37	3825	143485	37.42
UBL	EQ	03-Nov-2021	1685.90	1685.90	1717.95	1661.60	1675.00	1667.55	1698.29	799989	13586.11	44940	331018	41.38
UCALFUEL	EQ	03-Nov-2021	149.90	148.50	151.20	148.30	150.50	150.30	149.65	14687	21.98	569	10011	68.16
UCL	SM	03-Nov-2021	56.25	57.80	57.95	57.80	57.95	57.95	57.88	12000	6.95	4	12000	100.00
UCOBANK	EQ	03-Nov-2021	14.35	14.40	14.45	14.15	14.25	14.25	14.32	3778817	541.14	13826	1493540	39.52
UFLEX	EQ	03-Nov-2021	578.40	582.70	592.00	557.20	575.00	571.00	584.47	598968	3500.79	17031	138385	23.10
UFO	EQ	03-Nov-2021	109.10	109.80	116.55	108.65	115.70	115.05	113.69	2204457	2506.32	25106	936887	42.50
UGARSUGAR	EQ	03-Nov-2021	28.35	28.35	28.45	27.60	28.00	27.85	28.02	126792	35.53	710	56118	44.26
UGROCAP	EQ	03-Nov-2021	168.15	174.00	174.00	164.15	167.40	167.25	168.04	109657	184.26	2160	77352	70.54
UJAAS	EQ	03-Nov-2021	3.00	3.00	3.05	2.95	3.05	3.00	3.02	351465	10.62	765	287880	81.91
UJJIVAN	EQ	03-Nov-2021	179.35	181.80	182.45	169.80	170.80	171.20	174.22	1340361	2335.23	18951	477672	35.64
UJJIVANSFB	EQ	03-Nov-2021	21.60	21.75	21.85	21.40	21.55	21.45	21.52	1707098	367.42	3913	825112	48.33
ULTRACEMCO	EQ	03-Nov-2021	7713.35	7759.90	7902.25	7730.05	7871.00	7887.85	7848.36	388455	30487.34	44025	199639	51.39
UMANGDAIRY	EQ	03-Nov-2021	74.80	75.90	75.90	73.60	74.30	74.35	74.45	9956	7.41	264	6331	63.59
UMESLTD	EQ	03-Nov-2021	4.65	4.85	4.85	4.45	4.50	4.45	4.55	88004	4.00	326	69975	79.51
UNICHEMLAB	EQ	03-Nov-2021	227.60	227.00	227.00	219.85	223.10	222.85	222.61	105496	234.84	3033	56421	53.48
UNIDT	EQ	03-Nov-2021	448.05	453.00	459.00	441.20	446.00	444.85	448.72	59912	268.84	4961	31221	52.11
UNIENTER	EQ	03-Nov-2021	127.50	124.95	131.90	124.95	127.10	127.45	129.05	14742	19.03	408	10068	68.29
UNIINFO	SM	03-Nov-2021	24.25	24.95	25.00	24.95	25.00	24.95	24.98	4000	1.00	2	4000	100.00
UNIONBANK	EQ	03-Nov-2021	49.30	50.00	50.00	47.25	47.55	47.55	48.48	25419571	12323.50	40943	8806339	34.64
UNITECH	BZ	03-Nov-2021	1.80	1.80	1.85	1.80	1.85	1.85	1.84	2259797	41.60	1003	-	-
UNITEDTEA	EQ	03-Nov-2021	383.55	383.50	383.50	378.05	382.45	382.10	381.03	352	1.34	39	303	86.08
UNIVASTU	EQ	03-Nov-2021	71.60	71.00	76.00	69.10	72.00	73.55	73.82	288831	213.21	2656	141684	49.05
UNIVCABLES	EQ	03-Nov-2021	165.25	166.00	168.45	164.10	164.50	165.25	165.68	9641	15.97	211	5966	61.88
UNIVPHOTO	EQ	03-Nov-2021	382.95	386.00	408.00	379.85	408.00	403.60	397.83	5844	23.25	443	4091	70.00
UPL	EQ	03-Nov-2021	720.30	720.30	756.50	720.30	735.20	737.05	743.73	6580294	48939.77	118291	789168	11.99
URJA	EQ	03-Nov-2021	7.35	7.60	7.70	7.40	7.50	7.45	7.56	4773812	360.73	7757	2260461	47.35
USHAMART	EQ	03-Nov-2021	91.60	92.45	93.50	90.40	91.65	91.65	91.76	488894	448.59	4010	237875	48.66
UTIAMC	EQ	03-Nov-2021	1086.70	1090.00	1112.00	1090.00	1099.95	1103.55	1100.51	713642	7853.69	48990	581159	81.44
UTIBANKETF	EQ	03-Nov-2021	39.87	40.29	40.29	39.38	39.61	39.55	39.72	5745	2.28	157	2659	46.28
UTINEXT50	EQ	03-Nov-2021	44.48	45.70	45.70	44.00	44.69	44.50	44.43	4990	2.22	102	3033	60.78
UTINIFTETF	EQ	03-Nov-2021	1883.55	1910.00	1910.00	1865.00	1878.35	1875.07	1887.65	259	4.89	84	220	84.94
UTISENSETF	EQ	03-Nov-2021	632.02	639.99	639.99	626.00	629.09	629.00	632.00	617	3.90	93	584	94.65
UTISXN50	EQ	03-Nov-2021	48.90	49.90	50.48	48.90	49.00	49.02	49.80	938	0.47	84	762	81.24
UTTAMSTL	EQ	03-Nov-2021	4.05	4.10	4.15	4.05	4.15	4.15	4.12	217243	8.94	325	173278	79.76
UTTAMSUGAR	EQ	03-Nov-2021	177.15	180.40	180.40	175.00	175.05	176.05	176.27	12017	21.18	419	8405	69.94
V2RETAIL	BE	03-Nov-2021	165.55	173.00	173.80	167.80	173.80	173.80	172.82	28484	49.23	281	-	-
VADILALIND	EQ	03-Nov-2021	973.80	979.95	999.00	973.00	977.00	980.25	984.58	2067	20.35	256	1309	63.33
VAIBHAVGBL	EQ	03-Nov-2021	581.25	583.80	583.80	560.25	563.50	563.05	566.03	208415	1179.69	16586	117748	56.50
VAISHALI	EQ	03-Nov-2021	34.85	35.55	35.55	34.50	34.65	34.75	34.79	37253	12.96	146	8743	23.47
VAKRANGEE	EQ	03-Nov-2021	38.40	38.80	38.95	37.10	37.75	37.65	37.79	4185194	1581.53	9277	1782533	42.59
VALIANTORG	EQ	03-Nov-2021	1299.70	1319.00	1336.60	1298.95	1310.10	1314.10	1321.36	49640	655.92	4090	12814	25.81
VARDHACRLC	EQ	03-Nov-2021	53.95	54.75	56.70	54.00	55.70	55.80	55.32	263369	145.70	3121	141850	53.86
VARDMNPOLY	EQ	03-Nov-2021	22.20	22.70	23.00	21.75	22.15	22.40	22.34	10934	2.44	129	6282	57.45
VARROC	EQ	03-Nov-2021	292.05	292.05	295.15	283.80	285.00	284.70	290.11	232035	673.15	7182	100014	43.10
VASCONEQ	EQ	03-Nov-2021	26.90	27.20	27.55	25.95	25.95	26.05	26.64	499373	133.04	1711	318853	63.85
VASWANI	EQ	03-Nov-2021	15.70	15.70	16.30	15.55	16.30	15.95	15.93	29196	4.65	322	19627	67.22
VBL	EQ	03-Nov-2021	918.05	920.95	942.00	919.50	935.00	937.95	930.66	569229	5297.57	30848	273838	48.11
VCL	SM	03-Nov-2021	101.50	101.00	101.00	101.00	101.00	101.00	101.00	3000	3.03	2	3000	100.00
VEDL	EQ	03-Nov-2021	308.00	309.20	317.25	308.50	311.00	310.65	312.19	15956363	49813.85	95025	6078499	38.09
VENKEYS	EQ	03-Nov-2021	2690.40	2709.00	2724.85	2680.00	2680.05	2682.45	2701.30	43825	1183.85	4514	10484	23.92
VENUSREM	EQ	03-Nov-2021	526.15	529.85	550.00	521.15	527.00	525.40	534.27	99188	529.93	7189	34019	34.30
VERTOZ	EQ	03-Nov-2021	92.90	94.55	96.20	92.50	92.85	94.45	94.95	42022	39.90	995	18396	43.78
VESUVIUS	EQ	03-Nov-2021	1117.75	1129.00	1129.00	1080.00	1103.00	1111.75	1099.94	17712	194.82	1320	9332	52.69
VETO	EQ	03-Nov-2021	115.30	115.30	117.70	114.45	116.00	116.60	116.18	284887	330.98	1812	222695	78.17
VGUARD	EQ	03-Nov-2021	260.00	260.00	263.85	254.65	261.00	260.75	260.56	396997	1034.43	9169	163848	41.27
VHL	EQ	03-Nov-2021	3236.45	3296.00	3343.90	3202.00	3256.00	3270.85	3292.98	1704	56.11	407	1055	61.91
VICEROY	BZ	03-Nov-2021	3.85	3.85	4.00	3.75	3.85	3.85	3.83	10985	0.42	41	-	-
VIDHIING	EQ	03-Nov-2021	358.00	360.00	361.20	335.55	346.80	344.45	350.31	49937	174.94	2833	26644	53.36
VIJAYA	EQ	03-Nov-2021	569.10	563.10	568.75	562.15	565.30	564.90	564.99	36302	205.10	3390	21272	58.60
VIJIFIN	EQ	03-Nov-2021	2.40	2.30	2.50	2.30	2.30	2.30	2.33	715270	16.65	693	327092	45.73
VIKASECO	EQ	03-Nov-2021	2.00	2.00	2.00	1.95	2.00	1.95	1.97	2038460	40.22	1239	1570660	77.05
VIKASLIFE	EQ	03-Nov-2021	3.50	3.55	3.55	3.40	3.45	3.45	3.46	3414047	118.18	3437	2018153	59.11
VIKASPROP	EQ	03-Nov-2021	1.90	1.95	2.00	1.90	1.95	1.95	1.96	1365138	26.81	1653	591667	43.34
VIKASWSP	EQ	03-Nov-2021	4.85	4.90	4.95	4.80	4.90	4.90	4.85	184204	8.94	201	126386	68.61
VIMTALABS	EQ	03-Nov-2021	340.55	344.00	359.00	340.60	351.00	352.45	349.47	257311	899.22	10482	91255	35.46
VINATIORGA	EQ	03-Nov-2021	2005.45	1990.80	2024.15	1944.05	1988.05	1991.80	1978.84	29362	581.03	5709	12353	42.07
VINDHYATEL	EQ	03-Nov-2021	1152.40	1159.70	1159.80	1090.00	1113.00	1111.80	1123.31	11486	129.02	1548	7633	66.45
VINEETLAB	EQ	03-Nov-2021	81.85	80.55	82.65	77.80	77.90	78.75	79.55	26110	20.77	407	18469	70.74
VINYLINDIA	EQ	03-Nov-2021	291.30	296.00	302.80	284.10	285.00	285.65	293.11	154760	453.62	5694	82871	53.55
VIPCLOTHNG	EQ	03-Nov-2021	18.00	18.90	18.90	18.90	18.90	18.90	18.90	151394	28.61	186	151394	100.00
VIPIND	EQ	03-Nov-2021	565.90	569.00	589.70	563.50	572.00	574.50	578.29	800458	4628.93	28174	227868	28.47
VIPULLTD	EQ	03-Nov-2021	28.00	26.65	28.90	26.60	28.40	27.65	27.19	11407	3.10	126	6971	61.11
VIRESCENT	IV	03-Nov-2021	100.05	100.10	100.10	100.10	100.10	100.10	100.10	200000	200.20	1	200000	100.00
VISAKAIND	EQ	03-Nov-2021	603.00	603.00	616.40	596.00	600.25	600.45	605.30	41175	249.23	3371	12737	30.93
VISASTEEL	EQ	03-Nov-2021	15.60	15.85	15.95	15.20	15.20	15.25	15.48	33721	5.22	257	21531	63.85
VISHAL	EQ	03-Nov-2021	100.45	101.40	101.50	99.20	99.30	99.65	99.92	35248	35.22	636	22448	63.69
VISHNU	EQ	03-Nov-2021	850.35	879.00	892.85	866.95	882.60	887.50	885.16	66528	588.88	2200	39744	59.74
VISHWARAJ	EQ	03-Nov-2021	34.50	34.50	34.85	32.80	33.00	33.15	33.93	786115	266.70	2654	448609	57.07
VIVIDHA	EQ	03-Nov-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.78	2429918	19.05	1275	1450407	59.69
VIVIMEDLAB	EQ	03-Nov-2021	20.20	20.00	21.20	19.60	20.70	20.60	20.38	378138	77.05	1526	160018	42.32
VLSFINANCE	EQ	03-Nov-2021	181.25	186.50	191.00	181.50	186.55	185.15	186.33	41507	77.34	1552	17894	43.11
VMARCIND	SM	03-Nov-2021	34.00	36.30	36.30	36.30	36.30	36.30	36.30	3000	1.09	1	3000	100.00
VMART	EQ	03-Nov-2021	4018.10	4069.95	4125.00	3974.25	4100.00	4064.40	4071.90	44711	1820.59	14297	19254	43.06
VOLTAMP	EQ	03-Nov-2021	1607.05	1615.10	1658.00	1593.05	1593.60	1603.70	1626.86	33428	543.83	4784	12202	36.50
VOLTAS	EQ	03-Nov-2021	1221.10	1221.20	1223.60	1198.00	1209.75	1210.40	1208.49	461077	5572.06	28292	205422	44.55
VRLLOG	EQ	03-Nov-2021	398.35	401.00	433.70	390.50	431.00	427.65	421.73	1510799	6371.46	52779	335627	22.22
VSSL	EQ	03-Nov-2021	277.70	279.60	279.70	271.25	272.80	273.00	275.63	104733	288.67	4632	48050	45.88
VSTIND	EQ	03-Nov-2021	3286.15	3285.00	3310.40	3250.00	3258.00	3255.35	3269.13	7319	239.27	1783	5204	71.10
VSTTILLERS	EQ	03-Nov-2021	2925.20	2925.00	2974.80	2805.00	2870.00	2841.50	2880.45	36449	1049.90	3555	6496	17.82
VTL	EQ	03-Nov-2021	1993.80	2002.00	2119.00	2001.70	2090.00	2090.95	2089.36	367843	7685.55	28613	144496	39.28
WABAG	EQ	03-Nov-2021	331.45	334.10	339.90	333.25	336.95	336.30	336.73	175117	589.68	7038	85392	48.76
WABCOINDIA	EQ	03-Nov-2021	7574.35	7610.00	7744.25	7533.40	7581.30	7652.15	7664.97	14924	1143.92	2471	5281	35.39
WALCHANNAG	EQ	03-Nov-2021	54.65	55.00	55.40	53.95	54.05	54.30	54.68	211987	115.90	2548	85837	40.49
WANBURY	BE	03-Nov-2021	68.70	69.00	72.10	68.70	72.10	72.10	71.60	30424	21.78	161	-	-
WATERBASE	EQ	03-Nov-2021	111.60	112.35	113.25	109.00	110.50	109.55	110.74	114043	126.29	2173	67977	59.61
WEBELSOLAR	EQ	03-Nov-2021	77.50	78.00	78.80	75.55	76.35	76.00	76.96	301470	232.02	5427	161333	53.52
WEIZMANIND	EQ	03-Nov-2021	53.30	54.80	55.00	53.05	53.30	53.40	54.04	4293	2.32	114	2798	65.18
WELCORP	EQ	03-Nov-2021	129.80	129.30	130.00	127.05	128.85	128.60	128.64	608273	782.49	7637	304366	50.04
WELENT	EQ	03-Nov-2021	97.75	97.75	99.50	96.00	96.50	96.70	97.88	107441	105.16	2266	61469	57.21
WELINV	EQ	03-Nov-2021	298.80	299.30	320.00	255.55	300.00	297.60	287.41	6144	17.66	358	3463	56.36
WELSPUNIND	EQ	03-Nov-2021	143.60	143.50	144.40	142.45	143.55	143.60	143.52	597432	857.45	12112	229616	38.43
WENDT	EQ	03-Nov-2021	4542.60	4570.95	4651.00	4475.30	4650.00	4619.80	4593.09	929	42.67	221	794	85.47
WESTLIFE	EQ	03-Nov-2021	588.70	593.90	596.00	573.05	574.00	575.05	584.88	39234	229.47	2747	17709	45.14
WHEELS	EQ	03-Nov-2021	717.70	724.70	729.10	693.50	699.50	700.85	709.70	11472	81.42	1178	7540	65.73
WHIRLPOOL	EQ	03-Nov-2021	2097.90	2102.80	2109.00	2056.00	2067.00	2062.10	2078.75	182229	3788.09	16899	88999	48.84
WILLAMAGOR	EQ	03-Nov-2021	23.50	24.00	24.00	22.60	23.00	23.20	23.18	51651	11.97	320	27167	52.60
WINDLAS	EQ	03-Nov-2021	310.85	312.00	312.70	305.00	306.20	305.80	307.77	67301	207.13	6379	38324	56.94
WINDMACHIN	EQ	03-Nov-2021	28.20	29.00	29.00	27.55	27.90	27.95	28.10	118705	33.36	685	72146	60.78
WIPL	BE	03-Nov-2021	57.20	57.20	58.50	54.40	57.95	57.95	57.95	137	0.08	16	-	-
WIPRO	EQ	03-Nov-2021	653.80	659.40	661.85	650.20	652.25	652.50	654.96	3435591	22501.88	73421	1372089	39.94
WOCKPHARMA	EQ	03-Nov-2021	434.00	436.00	448.80	433.80	436.05	437.50	442.60	700013	3098.25	18619	132348	18.91
WONDERLA	EQ	03-Nov-2021	229.90	229.90	233.20	229.90	231.15	231.60	231.74	36969	85.67	2496	14306	38.70
WORTH	EQ	03-Nov-2021	92.85	93.40	97.90	93.00	95.90	94.95	94.77	14646	13.88	277	6772	46.24
WSTCSTPAPR	EQ	03-Nov-2021	247.95	246.10	254.45	242.25	244.85	243.80	247.88	127559	316.19	4103	56213	44.07
XCHANGING	EQ	03-Nov-2021	103.45	104.30	108.65	104.10	106.90	106.65	106.51	389206	414.53	4381	182528	46.90
XELPMOC	EQ	03-Nov-2021	433.25	449.30	454.90	444.05	454.90	454.90	454.00	28872	131.08	603	22654	78.46
XPROINDIA	EQ	03-Nov-2021	627.05	658.40	658.40	658.40	658.40	658.40	658.40	9596	63.18	185	9596	100.00
YAARII	EQ	03-Nov-2021	95.65	95.65	96.90	93.75	94.80	94.75	95.53	43911	41.95	695	29983	68.28
YESBANK	EQ	03-Nov-2021	13.05	13.10	13.15	12.95	12.95	13.00	13.04	50990867	6647.64	67733	23573782	46.23
YUKEN	EQ	03-Nov-2021	618.60	611.00	623.00	610.00	621.90	615.25	614.21	3033	18.63	239	2063	68.02
ZEEL	EQ	03-Nov-2021	313.85	314.00	315.50	305.15	307.50	306.85	310.54	8651729	26867.17	57871	1357260	15.69
ZEEL	P2	03-Nov-2021	2.05	2.05	2.10	2.05	2.05	2.05	2.07	36506	0.76	572	27549	75.46
ZEELEARN	EQ	03-Nov-2021	12.75	12.75	13.00	12.65	12.70	12.75	12.77	632613	80.76	1361	291675	46.11
ZEEMEDIA	BE	03-Nov-2021	12.05	12.20	12.20	11.50	11.85	11.65	11.89	653313	77.66	1537	-	-
ZENITHEXPO	EQ	03-Nov-2021	86.00	89.30	89.30	85.05	88.00	87.85	86.94	513	0.45	48	394	76.80
ZENITHSTL	BE	03-Nov-2021	1.35	1.35	1.35	1.30	1.35	1.35	1.33	21161	0.28	21	-	-
ZENSARTECH	EQ	03-Nov-2021	466.50	468.70	471.55	453.30	459.00	456.90	461.86	331957	1533.18	11004	116926	35.22
ZENTEC	EQ	03-Nov-2021	213.20	214.85	215.25	207.00	207.95	207.95	210.47	229736	483.53	6017	149046	64.88
ZODIAC	SM	03-Nov-2021	23.20	24.35	24.35	22.05	22.60	22.60	23.23	24000	5.57	6	12000	50.00
ZODIACLOTH	EQ	03-Nov-2021	112.80	114.35	116.65	111.80	113.90	114.15	113.96	56755	64.68	900	23900	42.11
ZOMATO	EQ	03-Nov-2021	132.45	132.90	132.90	127.50	128.70	128.35	129.31	15919925	20586.62	128004	7858064	49.36
ZOTA	EQ	03-Nov-2021	370.65	374.00	378.15	368.50	375.00	375.70	373.74	36451	136.23	3460	14327	39.30
ZUARI	EQ	03-Nov-2021	112.15	114.25	114.65	112.05	113.90	113.50	113.81	28045	31.92	460	15702	55.99
ZUARIGLOB	EQ	03-Nov-2021	138.10	141.00	145.00	140.00	145.00	144.85	143.79	108500	156.01	991	85680	78.97
ZYDUSWELL	EQ	03-Nov-2021	1999.10	2007.65	2029.00	1981.00	2011.00	2018.10	2001.96	80671	1615.00	9906	62117	77.00