nse-sec-bhavdata-full-2021-11-29.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	29-Nov-2021	58.95	60.95	60.95	56.00	57.85	57.55	57.57	84136	48.44	1289	50873	60.47
21STCENMGM	EQ	29-Nov-2021	58.80	57.65	57.65	57.65	57.65	57.65	57.65	1628	0.94	44	1628	100.00
3IINFOLTD	EQ	29-Nov-2021	108.50	113.90	113.90	103.10	103.10	103.10	106.75	5448424	5816.00	27429	2844465	52.21
3MINDIA	EQ	29-Nov-2021	25185.00	25200.00	25200.00	23947.85	24919.00	24900.25	24764.43	2639	653.53	1442	1353	51.27
3PLAND	EQ	29-Nov-2021	12.70	13.30	13.30	12.25	12.75	12.70	12.78	5363	0.69	142	4345	81.02
5PAISA	EQ	29-Nov-2021	377.25	377.25	394.50	356.20	371.00	374.85	375.73	25491	95.78	1661	11505	45.13
610GS2031	GS	29-Nov-2021	101.01	99.73	99.73	99.73	99.73	99.73	99.73	100	0.10	1	100	100.00
63MOONS	EQ	29-Nov-2021	107.95	106.30	110.50	103.05	104.00	104.20	105.76	92933	98.29	2435	45536	49.00
667GS2050	GS	29-Nov-2021	98.20	98.61	98.77	98.61	98.77	98.77	98.66	1600	1.58	4	1600	100.00
676GS2061	GS	29-Nov-2021	99.00	99.00	99.00	99.00	99.00	99.00	99.00	4645	4.60	8	4645	100.00
699GS2051	GS	29-Nov-2021	101.50	101.50	101.50	101.50	101.50	101.50	101.50	120	0.12	5	120	100.00
719GS2060	GS	29-Nov-2021	105.00	110.00	110.00	110.00	110.00	110.00	110.00	40	0.04	1	40	100.00
757GS2033	GS	29-Nov-2021	102.00	102.00	102.00	102.00	102.00	102.00	102.00	100	0.10	1	100	100.00
772GS2055	GS	29-Nov-2021	109.00	108.50	109.00	108.50	109.00	109.00	108.75	2600	2.83	6	2600	100.00
A2ZINFRA	BE	29-Nov-2021	6.30	6.60	6.60	6.00	6.05	6.05	6.28	1041492	65.38	1247	-	-
AAATECH	SM	29-Nov-2021	60.00	60.00	60.00	60.00	60.00	60.00	60.00	3000	1.80	1	3000	100.00
AAKASH	EQ	29-Nov-2021	226.25	220.20	225.65	214.95	214.95	215.55	217.13	45112	97.95	729	17645	39.11
AAREYDRUGS	EQ	29-Nov-2021	36.95	37.90	37.90	34.05	34.80	34.75	35.32	83590	29.53	1036	54745	65.49
AARON	EQ	29-Nov-2021	103.75	102.20	108.90	102.20	107.50	107.55	106.95	3959	4.23	145	2721	68.73
AARTIDRUGS	EQ	29-Nov-2021	516.10	515.05	516.10	491.50	503.00	503.20	505.51	169304	855.85	11333	55294	32.66
AARTIIND	EQ	29-Nov-2021	929.30	919.30	946.00	905.15	922.05	926.05	927.87	1086561	10081.87	35122	666019	61.30
AARTISURF	EQ	29-Nov-2021	1084.40	1079.00	1079.00	1002.45	1035.00	1048.80	1040.08	33336	346.72	5549	18903	56.70
AARVEEDEN	EQ	29-Nov-2021	22.65	23.75	23.75	22.00	23.20	22.90	22.57	12486	2.82	117	10024	80.28
AARVI	EQ	29-Nov-2021	59.85	60.00	60.30	57.00	57.45	57.20	58.20	18492	10.76	299	13860	74.95
AAVAS	EQ	29-Nov-2021	2675.40	2622.70	2890.00	2605.00	2785.15	2851.45	2804.38	135024	3786.59	19790	75602	55.99
ABAN	BE	29-Nov-2021	48.75	46.35	48.00	46.35	46.35	46.35	46.81	85490	40.02	893	-	-
ABB	EQ	29-Nov-2021	1995.00	1955.00	2119.00	1954.05	2094.00	2083.35	2041.50	141832	2895.50	12827	62888	44.34
ABBOTINDIA	EQ	29-Nov-2021	19581.20	19581.20	19660.80	19100.00	19170.00	19157.95	19288.73	13807	2663.20	7467	4793	34.71
ABCAPITAL	EQ	29-Nov-2021	107.10	106.20	108.90	103.20	105.30	105.60	106.38	3883989	4131.76	32597	1242734	32.00
ABFRL	EQ	29-Nov-2021	259.55	259.40	262.40	245.95	253.65	254.25	256.18	2631190	6740.48	27689	1108576	42.13
ABINFRA	SM	29-Nov-2021	6.35	6.65	6.65	6.05	6.05	6.05	6.35	8000	0.51	2	0	0.00
ABMINTLLTD	EQ	29-Nov-2021	106.10	103.15	107.40	101.05	105.50	105.50	103.99	1777	1.85	73	802	45.13
ABSLAMC	EQ	29-Nov-2021	593.45	582.05	587.95	570.00	575.00	575.90	575.54	193867	1115.78	12079	103107	53.18
ABSLBANETF	EQ	29-Nov-2021	35.99	37.50	37.50	35.30	35.90	35.90	35.95	13576	4.88	136	11548	85.06
ABSLFTSLRG	MF	29-Nov-2021	9.77	9.77	9.77	9.77	9.77	9.77	9.77	2475	0.24	1	2475	100.00
ABSLNN50ET	EQ	29-Nov-2021	43.26	43.26	44.87	41.90	42.75	42.74	42.80	24530	10.50	193	18154	74.01
ACC	EQ	29-Nov-2021	2311.50	2280.00	2325.00	2240.00	2285.00	2289.60	2289.54	458730	10502.83	30796	120855	26.35
ACCELYA	EQ	29-Nov-2021	1101.50	1101.50	1102.95	1010.10	1020.00	1020.00	1044.46	71486	746.64	9377	40349	56.44
ACCURACY	EQ	29-Nov-2021	192.60	190.75	196.00	180.55	190.00	191.45	188.83	239826	452.85	2906	109102	45.49
ACE	EQ	29-Nov-2021	216.00	216.00	217.00	199.00	204.70	203.85	206.75	976149	2018.24	27920	420725	43.10
ACEINTEG	SM	29-Nov-2021	25.60	25.60	25.60	25.60	25.60	25.60	25.60	4500	1.15	1	4500	100.00
ACRYSIL	EQ	29-Nov-2021	820.00	804.40	834.40	779.00	808.00	812.65	807.43	161857	1306.88	9006	47782	29.52
ADANIENT	EQ	29-Nov-2021	1669.55	1655.00	1697.00	1609.85	1666.05	1665.05	1663.84	2119826	35270.55	60310	508062	23.97
ADANIGREEN	EQ	29-Nov-2021	1372.55	1346.00	1364.80	1303.95	1345.00	1352.75	1330.44	424967	5653.93	26805	213063	50.14
ADANIPORTS	EQ	29-Nov-2021	717.15	707.00	715.00	682.65	701.95	702.60	701.32	5930351	41590.58	98868	1115091	18.80
ADANIPOWER	EQ	29-Nov-2021	101.25	100.00	101.00	93.60	98.80	98.40	98.37	4625241	4549.68	53357	2438284	52.72
ADANITRANS	BE	29-Nov-2021	1993.85	1924.60	1950.00	1894.20	1894.20	1894.20	1902.16	110799	2107.57	7943	-	-
ADFFOODS	EQ	29-Nov-2021	853.85	850.00	850.00	800.00	819.40	814.30	825.89	20928	172.84	3678	7033	33.61
ADL	BE	29-Nov-2021	50.00	51.00	51.90	47.55	48.80	48.80	50.53	1031	0.52	15	-	-
ADORWELD	EQ	29-Nov-2021	704.55	703.20	715.00	670.15	702.00	702.30	690.94	18220	125.89	2213	10089	55.37
ADROITINFO	EQ	29-Nov-2021	11.15	11.45	11.70	10.60	11.20	10.95	11.25	31879	3.59	219	23066	72.35
ADSL	EQ	29-Nov-2021	111.65	104.00	110.00	102.15	107.20	106.15	106.68	257764	274.99	5731	131778	51.12
ADVANIHOTR	EQ	29-Nov-2021	77.50	77.45	79.65	77.00	79.00	78.80	78.21	40295	31.52	475	28129	69.81
ADVENZYMES	EQ	29-Nov-2021	336.65	330.00	333.90	302.95	329.00	328.60	325.20	125712	408.81	7714	61057	48.57
AEGISCHEM	EQ	29-Nov-2021	229.35	227.05	228.90	213.35	225.30	223.90	223.20	1449204	3234.68	30223	484722	33.45
AFFLE	EQ	29-Nov-2021	1181.60	1110.00	1149.55	1065.55	1120.00	1116.25	1117.51	581885	6502.61	55449	279984	48.12
AGARIND	EQ	29-Nov-2021	402.20	402.20	417.30	381.15	400.10	402.80	403.62	137981	556.92	8729	55695	40.36
AGCNET	EQ	29-Nov-2021	816.30	841.00	841.00	775.50	780.00	783.45	786.09	3689	29.00	281	2414	65.44
AGRITECH	BE	29-Nov-2021	67.90	70.70	70.70	64.55	64.55	64.55	65.24	6698	4.37	75	-	-
AGROPHOS	EQ	29-Nov-2021	16.55	16.10	16.70	15.80	16.20	16.15	16.18	45086	7.29	339	28154	62.45
AHLADA	EQ	29-Nov-2021	145.30	141.20	143.95	138.05	138.50	138.40	139.32	22976	32.01	560	14321	62.33
AHLEAST	EQ	29-Nov-2021	180.30	178.00	184.95	172.65	173.20	174.25	175.21	3484	6.10	128	1994	57.23
AHLUCONT	EQ	29-Nov-2021	411.85	410.95	410.95	389.00	394.90	392.35	398.18	27476	109.40	2310	12551	45.68
AHLWEST	BZ	29-Nov-2021	230.60	219.10	239.80	219.10	220.05	220.05	219.41	869	1.91	28	-	-
AIAENG	EQ	29-Nov-2021	1859.35	1850.00	1870.10	1819.10	1836.05	1848.10	1843.21	43844	808.14	5153	34031	77.62
AILIMITED	SM	29-Nov-2021	23.75	22.60	22.60	22.60	22.60	22.60	22.60	3000	0.68	1	3000	100.00
AIRAN	EQ	29-Nov-2021	20.90	21.45	21.45	19.90	19.95	20.05	20.56	169642	34.88	951	112792	66.49
AIROLAM	EQ	29-Nov-2021	55.30	58.60	58.60	53.00	54.20	54.10	54.80	3767	2.06	76	2655	70.48
AIRTELPP	E1	29-Nov-2021	412.35	422.00	434.00	393.10	407.50	406.55	408.20	410885	1677.24	3440	322135	78.40
AISL	SM	29-Nov-2021	47.50	50.00	50.00	50.00	50.00	50.00	50.00	1200	0.60	1	1200	100.00
AJANTPHARM	EQ	29-Nov-2021	2091.80	2111.20	2149.70	2052.75	2076.00	2075.70	2105.97	39167	824.85	8543	8578	21.90
AJMERA	EQ	29-Nov-2021	298.60	300.00	300.00	284.20	291.90	289.35	290.25	10841	31.47	319	7429	68.53
AJOONI	EQ	29-Nov-2021	58.15	58.00	58.85	55.80	56.45	56.30	57.47	33414	19.20	238	27481	82.24
AJRINFRA	EQ	29-Nov-2021	1.55	1.60	1.60	1.50	1.50	1.50	1.56	3905641	61.04	2213	2827408	72.39
AKASH	EQ	29-Nov-2021	152.65	152.65	161.05	149.15	149.25	151.10	153.33	30045	46.07	859	17072	56.82
AKG	EQ	29-Nov-2021	35.95	36.70	36.70	34.00	35.50	34.95	35.50	26659	9.47	118	24559	92.12
AKSHARCHEM	EQ	29-Nov-2021	412.50	412.25	421.90	398.05	421.90	416.30	410.04	22521	92.35	1422	10623	47.17
AKSHOPTFBR	EQ	29-Nov-2021	8.60	8.50	8.60	8.25	8.30	8.35	8.36	411236	34.40	711	230389	56.02
AKZOINDIA	EQ	29-Nov-2021	2091.05	2091.05	2096.40	2043.00	2049.10	2049.00	2061.46	7252	149.50	1683	4078	56.23
ALANKIT	EQ	29-Nov-2021	14.90	14.95	15.00	14.35	14.60	14.60	14.75	1058788	156.16	1762	561688	53.05
ALBERTDAVD	EQ	29-Nov-2021	593.05	587.10	598.00	580.75	580.75	582.90	587.64	12536	73.67	1259	9147	72.97
ALEMBICLTD	EQ	29-Nov-2021	102.65	104.00	104.20	99.50	99.90	100.00	101.27	219636	222.42	4783	107839	49.10
ALICON	EQ	29-Nov-2021	760.60	744.05	759.30	715.50	740.00	739.40	743.26	16885	125.50	1737	8472	50.17
ALKALI	EQ	29-Nov-2021	91.10	94.80	95.05	88.25	92.90	92.80	93.16	179516	167.24	2855	80994	45.12
ALKEM	EQ	29-Nov-2021	3562.90	3595.00	3595.00	3478.65	3526.00	3506.70	3540.57	346486	12267.59	29709	178139	51.41
ALKYLAMINE	EQ	29-Nov-2021	3278.35	3201.00	3250.00	3000.00	3137.00	3130.90	3123.05	73181	2285.48	19924	36790	50.27
ALLCARGO	EQ	29-Nov-2021	342.10	336.00	339.90	303.35	317.45	318.10	323.01	580280	1874.37	17705	316457	54.54
ALLSEC	EQ	29-Nov-2021	481.90	472.30	488.80	444.70	457.55	464.20	465.94	31359	146.11	3241	15695	50.05
ALMONDZ	EQ	29-Nov-2021	121.30	120.20	120.20	115.25	115.40	115.30	115.46	14743	17.02	200	10817	73.37
ALOKINDS	EQ	29-Nov-2021	22.45	22.35	22.35	21.15	21.20	21.30	21.61	8185656	1769.19	13123	3762670	45.97
ALPA	EQ	29-Nov-2021	58.85	58.85	59.55	54.20	54.95	54.70	56.23	153838	86.50	3745	79021	51.37
ALPHAGEO	EQ	29-Nov-2021	331.30	334.60	334.65	308.65	310.00	310.85	316.40	21673	68.57	1915	11231	51.82
ALPSINDUS	BE	29-Nov-2021	3.30	3.25	3.35	3.15	3.15	3.20	3.23	75287	2.43	169	-	-
AMARAJABAT	EQ	29-Nov-2021	624.40	620.00	624.00	607.70	611.00	610.80	615.48	758513	4668.50	28130	237041	31.25
AMBER	EQ	29-Nov-2021	3278.55	3230.00	3249.30	3082.05	3126.80	3137.75	3144.91	57273	1801.18	12860	28262	49.35
AMBICAAGAR	EQ	29-Nov-2021	17.05	16.95	17.50	16.25	16.50	16.65	16.56	19620	3.25	121	16966	86.47
AMBIKCO	EQ	29-Nov-2021	1902.75	1901.10	1901.10	1739.10	1809.90	1822.25	1836.84	21217	389.72	4160	12907	60.83
AMBUJACEM	EQ	29-Nov-2021	372.35	370.00	375.40	360.05	370.00	369.15	369.78	2691096	9951.15	81610	1218167	45.27
AMDIND	EQ	29-Nov-2021	29.30	28.30	29.50	28.00	28.90	28.55	28.59	13649	3.90	169	9295	68.10
AMIORG	EQ	29-Nov-2021	955.35	911.20	938.55	864.15	907.00	905.75	909.83	143459	1305.24	12534	50143	34.95
AMJLAND	EQ	29-Nov-2021	32.15	32.15	32.20	30.35	30.50	30.80	31.13	23436	7.29	320	14308	61.05
AMRUTANJAN	EQ	29-Nov-2021	895.85	890.05	890.10	840.55	879.55	873.90	870.69	40791	355.16	6869	15911	39.01
ANANTRAJ	EQ	29-Nov-2021	67.75	68.30	69.05	64.75	65.60	65.70	66.89	442691	296.11	1343	312413	70.57
ANDHRACEMT	EQ	29-Nov-2021	15.80	15.35	16.30	15.10	15.60	15.50	15.56	415357	64.61	1589	283470	68.25
ANDHRAPAP	EQ	29-Nov-2021	226.50	222.10	226.70	216.95	225.00	225.85	222.57	35257	78.47	750	24504	69.50
ANDHRSUGAR	EQ	29-Nov-2021	611.15	601.10	611.15	573.20	588.20	588.00	588.62	43326	255.03	3897	20797	48.00
ANDREWYU	EQ	29-Nov-2021	22.40	22.75	22.75	21.55	21.75	21.75	22.07	155054	34.22	1268	82435	53.17
ANGELONE	EQ	29-Nov-2021	1115.20	1100.00	1115.20	1027.90	1044.00	1036.65	1051.89	511271	5378.01	27138	209094	40.90
ANIKINDS	EQ	29-Nov-2021	21.45	22.20	22.20	20.40	20.40	20.80	20.78	41863	8.70	292	30661	73.24
ANKITMETAL	BE	29-Nov-2021	6.85	6.55	6.55	6.55	6.55	6.55	6.55	86767	5.68	404	-	-
ANMOL	EQ	29-Nov-2021	176.75	177.95	180.00	161.75	172.00	172.60	173.85	35911	62.43	1421	19611	54.61
ANSALAPI	BE	29-Nov-2021	11.50	11.05	11.75	10.95	11.20	11.20	11.21	83117	9.31	221	-	-
ANSALHSG	EQ	29-Nov-2021	6.60	6.70	6.70	6.30	6.40	6.40	6.46	100522	6.50	229	71403	71.03
ANTGRAPHIC	BE	29-Nov-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	1398498	15.31	1613	-	-
ANUP	EQ	29-Nov-2021	969.85	981.00	981.00	923.85	942.50	942.80	952.05	25588	243.61	4197	12792	49.99
ANURAS	EQ	29-Nov-2021	790.80	792.00	803.20	774.00	795.00	795.90	792.82	75892	601.69	4581	46439	61.19
APARINDS	EQ	29-Nov-2021	665.70	665.00	673.50	627.75	658.60	663.30	656.39	62519	410.37	5828	20347	32.55
APCL	EQ	29-Nov-2021	305.65	299.00	305.05	287.30	293.05	294.30	294.90	75354	222.22	4931	20289	26.92
APCOTEXIND	EQ	29-Nov-2021	369.65	368.00	368.00	340.20	345.90	348.25	355.87	108042	384.48	6804	27262	25.23
APEX	EQ	29-Nov-2021	271.75	265.00	267.45	254.20	262.55	261.35	261.86	91978	240.85	6253	32967	35.84
APLAPOLLO	EQ	29-Nov-2021	887.10	870.00	910.20	822.65	890.00	899.20	875.65	477587	4181.98	24108	213055	44.61
APLLTD	EQ	29-Nov-2021	796.60	796.80	805.00	781.20	797.00	799.70	793.56	306591	2432.98	12892	96072	31.34
APOLLO	EQ	29-Nov-2021	110.30	112.10	112.65	104.40	108.60	108.75	109.65	123797	135.74	3154	66908	54.05
APOLLOHOSP	EQ	29-Nov-2021	5687.60	5770.00	5858.00	5550.00	5726.10	5727.50	5760.36	1189390	68513.14	103436	322920	27.15
APOLLOPIPE	EQ	29-Nov-2021	1745.40	1750.00	1759.25	1675.00	1735.95	1738.35	1734.49	44576	773.16	5990	26682	59.86
APOLLOTYRE	EQ	29-Nov-2021	211.35	210.00	210.35	200.80	206.75	206.15	206.81	3902124	8069.82	38903	1376594	35.28
APOLSINHOT	EQ	29-Nov-2021	864.40	850.10	854.60	757.00	818.10	817.05	822.44	3944	32.44	504	2495	63.26
APTECHT	EQ	29-Nov-2021	379.90	379.05	379.90	347.00	366.00	372.25	365.77	201890	738.45	8483	62212	30.81
APTUS	EQ	29-Nov-2021	302.55	301.90	309.80	296.05	308.05	308.85	306.75	733796	2250.90	16816	619779	84.46
ARCHIDPLY	EQ	29-Nov-2021	46.15	46.75	48.40	43.85	43.85	43.85	44.34	92636	41.07	561	52392	56.56
ARCHIES	EQ	29-Nov-2021	16.95	17.10	17.30	16.35	16.40	16.50	16.66	31938	5.32	234	26888	84.19
ARENTERP	EQ	29-Nov-2021	31.55	32.45	32.45	29.80	29.80	30.00	30.32	9412	2.85	108	4131	43.89
ARIES	EQ	29-Nov-2021	138.05	137.00	137.85	132.05	133.70	133.00	133.74	68773	91.98	1873	40973	59.58
ARIHANT	BE	29-Nov-2021	44.65	46.30	46.85	42.45	42.80	42.60	44.10	12670	5.59	152	-	-
ARIHANTCAP	EQ	29-Nov-2021	140.05	139.10	139.55	135.00	137.40	136.90	136.84	32288	44.18	1030	23873	73.94
ARIHANTSUP	EQ	29-Nov-2021	179.35	175.00	181.30	171.00	180.75	176.40	175.12	212437	372.02	2465	102869	48.42
ARMANFIN	EQ	29-Nov-2021	965.30	960.00	975.00	913.00	964.50	953.90	944.09	14610	137.93	2247	8440	57.77
AROGRANITE	EQ	29-Nov-2021	76.90	79.10	81.35	74.05	75.00	75.70	78.50	526505	413.31	11023	212229	40.31
ARROWGREEN	EQ	29-Nov-2021	168.30	173.90	176.45	159.90	159.90	159.90	167.53	45048	75.47	686	37077	82.31
ARSHIYA	EQ	29-Nov-2021	28.40	28.40	28.90	27.40	28.60	28.15	28.03	39286	11.01	245	24171	61.53
ARSSINFRA	EQ	29-Nov-2021	27.50	27.05	30.25	25.50	27.05	27.05	27.77	8444	2.35	230	5737	67.94
ARTEMISMED	EQ	29-Nov-2021	34.45	34.45	34.75	33.30	33.55	33.60	33.78	21283	7.19	403	13879	65.21
ARTNIRMAN	BE	29-Nov-2021	109.35	114.80	114.80	104.00	114.80	114.80	113.95	22262	25.37	204	-	-
ARVEE	EQ	29-Nov-2021	75.95	79.50	79.50	73.10	79.40	79.20	78.02	3497	2.73	108	1346	38.49
ARVIND	EQ	29-Nov-2021	116.45	112.00	121.95	108.80	119.75	120.35	117.34	2766499	3246.10	30204	843197	30.48
ARVINDFASN	EQ	29-Nov-2021	294.95	290.00	298.00	266.00	279.50	282.70	282.06	329668	929.85	16269	177068	53.71
ARVSMART	BE	29-Nov-2021	207.60	206.40	210.00	197.30	201.75	198.10	201.10	31714	63.78	296	-	-
ASAHIINDIA	EQ	29-Nov-2021	479.20	476.00	488.80	439.05	441.80	442.85	454.64	172201	782.90	11168	95690	55.57
ASAHISONG	EQ	29-Nov-2021	264.70	264.25	265.25	254.65	258.00	256.60	258.02	19116	49.32	1659	10747	56.22
ASAL	BE	29-Nov-2021	194.55	204.25	204.25	197.00	204.25	204.25	204.05	256418	523.21	1651	-	-
ASALCBR	EQ	29-Nov-2021	521.45	505.80	517.95	492.00	494.95	495.10	503.11	117515	591.23	10589	45511	38.73
ASCOM	SM	29-Nov-2021	78.00	81.00	81.00	81.00	81.00	81.00	81.00	4000	3.24	1	4000	100.00
ASHAPURMIN	EQ	29-Nov-2021	99.70	97.00	98.75	90.50	94.00	94.55	94.86	112968	107.16	2122	68721	60.83
ASHIANA	EQ	29-Nov-2021	189.90	186.35	187.65	167.95	168.50	170.75	177.85	121425	215.95	6998	63453	52.26
ASHIMASYN	EQ	29-Nov-2021	17.00	17.15	17.15	16.25	16.30	16.30	16.48	47746	7.87	155	42697	89.43
ASHOKA	EQ	29-Nov-2021	98.15	98.35	98.55	92.25	94.60	94.55	95.34	1469047	1400.55	16014	428276	29.15
ASHOKLEY	EQ	29-Nov-2021	125.65	124.10	125.40	118.75	120.80	121.25	122.86	22421823	27547.00	174648	8269032	36.88
ASIANHOTNR	EQ	29-Nov-2021	75.35	75.00	79.10	70.85	73.50	73.55	73.97	13709	10.14	305	7046	51.40
ASIANPAINT	EQ	29-Nov-2021	3143.10	3131.00	3178.90	3071.90	3138.00	3144.30	3133.72	876651	27471.77	82466	281065	32.06
ASIANTILES	EQ	29-Nov-2021	128.00	125.30	127.65	122.50	125.25	124.35	125.28	279702	350.40	6875	122056	43.64
ASPINWALL	EQ	29-Nov-2021	139.90	140.95	145.80	135.60	137.05	139.55	140.41	12072	16.95	296	5596	46.36
ASTEC	EQ	29-Nov-2021	1325.20	1295.00	1343.25	1276.00	1342.95	1323.45	1307.58	19014	248.62	3694	9122	47.98
ASTERDM	EQ	29-Nov-2021	205.40	209.40	209.50	190.50	193.60	192.25	197.49	936661	1849.82	29616	285012	30.43
ASTRAL	EQ	29-Nov-2021	2141.40	2099.15	2146.00	2060.05	2120.00	2115.85	2109.53	261425	5514.85	33452	91626	35.05
ASTRAMICRO	EQ	29-Nov-2021	248.80	240.00	251.00	240.00	240.25	240.80	243.81	369877	901.81	6872	238437	64.46
ASTRAZEN	EQ	29-Nov-2021	3180.85	3280.85	3349.00	3210.05	3251.75	3249.05	3295.28	117820	3882.50	17640	29792	25.29
ASTRON	EQ	29-Nov-2021	48.45	48.00	48.00	45.10	45.70	45.70	46.06	81636	37.60	1234	41594	50.95
ATALREAL	SM	29-Nov-2021	144.85	142.00	151.90	140.05	151.40	151.55	143.44	27200	39.01	17	6400	23.53
ATFL	EQ	29-Nov-2021	930.90	921.30	930.10	885.40	907.90	912.70	906.24	6073	55.04	936	1872	30.82
ATGL	BE	29-Nov-2021	1645.60	1590.35	1600.00	1563.35	1582.00	1579.60	1593.00	560206	8924.10	10044	-	-
ATLANTA	BE	29-Nov-2021	21.30	21.65	22.00	20.25	20.25	20.30	21.07	96978	20.44	652	-	-
ATUL	EQ	29-Nov-2021	8295.00	8300.00	8520.00	8162.60	8500.00	8480.05	8401.90	39155	3289.76	8318	21981	56.14
ATULAUTO	EQ	29-Nov-2021	216.85	215.05	217.00	199.25	210.50	210.75	209.89	116763	245.08	4112	57114	48.91
AUBANK	EQ	29-Nov-2021	1127.90	1118.00	1119.15	1080.05	1100.00	1103.15	1099.73	694193	7634.22	38313	272933	39.32
AURIONPRO	EQ	29-Nov-2021	227.65	235.00	239.00	228.50	239.00	239.00	237.06	131715	312.25	2914	100482	76.29
AUROPHARMA	EQ	29-Nov-2021	678.55	680.00	686.95	652.00	652.95	654.90	664.37	2391475	15888.23	93492	580914	24.29
AURUM	EQ	29-Nov-2021	212.60	217.95	223.20	202.00	202.00	202.00	207.91	997248	2073.37	7386	659396	66.12
AUSOMENT	EQ	29-Nov-2021	60.00	61.80	61.80	57.25	57.50	57.70	58.30	1879	1.10	66	1153	61.36
AUTOAXLES	EQ	29-Nov-2021	1292.60	1275.30	1280.00	1233.80	1255.00	1253.50	1260.62	10159	128.07	2097	6052	59.57
AUTOIND	EQ	29-Nov-2021	58.70	58.00	61.30	56.05	58.90	59.15	59.03	25461	15.03	492	13857	54.42
AVADHSUGAR	EQ	29-Nov-2021	420.30	415.00	419.40	396.00	397.00	397.90	404.06	80271	324.34	4292	44344	55.24
AVANTIFEED	EQ	29-Nov-2021	540.40	535.00	535.55	491.35	520.00	520.45	516.93	220046	1137.49	12705	103050	46.83
AVG	SM	29-Nov-2021	63.65	60.50	66.75	60.50	66.75	66.75	61.75	6000	3.71	5	4800	80.00
AVTNPL	EQ	29-Nov-2021	74.70	72.75	75.95	71.00	75.30	75.05	73.89	122750	90.70	2042	73238	59.66
AWHCL	EQ	29-Nov-2021	283.95	283.95	291.10	275.00	287.05	285.95	285.48	172614	492.78	6571	83744	48.52
AXISBANK	EQ	29-Nov-2021	661.75	665.05	665.45	649.35	649.70	651.10	656.09	12084376	79283.95	209502	7071431	58.52
AXISBNKETF	EQ	29-Nov-2021	363.60	360.90	365.00	354.80	364.23	363.03	360.14	1055	3.80	76	635	60.19
AXISBPSETF	EQ	29-Nov-2021	10.41	10.41	10.44	10.41	10.44	10.43	10.44	78418	8.18	25867	62029	79.10
AXISCADES	EQ	29-Nov-2021	79.10	79.20	79.50	75.45	76.50	76.60	77.02	60406	46.52	1050	31647	52.39
AXISCETF	EQ	29-Nov-2021	70.10	70.10	72.00	67.25	71.57	69.90	70.17	682	0.48	48	541	79.33
AXISGOLD	EQ	29-Nov-2021	41.60	41.88	42.95	41.26	41.82	41.79	41.81	1475473	616.88	2533	1296193	87.85
AXISHCETF	EQ	29-Nov-2021	85.93	86.75	88.90	85.00	86.49	85.95	86.82	10314	8.95	326	6235	60.45
AXISNIFTY	EQ	29-Nov-2021	178.99	180.50	182.00	176.21	179.70	179.72	179.42	9273	16.64	232	7136	76.95
AXISTECETF	EQ	29-Nov-2021	351.94	355.99	358.60	345.20	354.00	354.49	353.18	1411	4.98	110	997	70.66
AYMSYNTEX	EQ	29-Nov-2021	100.95	99.45	103.00	95.00	95.10	97.05	98.89	65694	64.96	2202	30050	45.74
BAFNAPH	EQ	29-Nov-2021	122.45	120.15	123.90	116.35	119.00	119.25	119.04	7061	8.41	494	3785	53.60
BAGFILMS	BE	29-Nov-2021	3.20	3.30	3.35	3.10	3.30	3.30	3.31	279430	9.25	379	-	-
BAJAJ-AUTO	EQ	29-Nov-2021	3334.60	3321.00	3354.35	3246.20	3296.00	3298.20	3298.46	403739	13317.17	45890	186224	46.12
BAJAJCON	EQ	29-Nov-2021	193.15	191.10	194.00	182.05	184.65	184.10	185.99	779373	1449.55	21603	398309	51.11
BAJAJELEC	EQ	29-Nov-2021	1029.35	1025.00	1040.00	932.65	1020.00	1023.10	1006.73	325067	3272.53	34995	175476	53.98
BAJAJFINSV	EQ	29-Nov-2021	16682.55	16670.00	17098.00	16273.65	16880.10	16890.40	16811.16	304218	51142.58	60388	41336	13.59
BAJAJHCARE	EQ	29-Nov-2021	363.60	366.00	372.00	290.90	353.50	357.65	360.10	42648	153.58	2762	24672	57.85
BAJAJHIND	EQ	29-Nov-2021	13.10	12.95	13.05	12.45	12.55	12.55	12.63	2783554	351.52	5851	1918247	68.91
BAJAJHLDNG	EQ	29-Nov-2021	5036.70	5036.70	5084.70	4890.00	4911.85	4940.35	5023.11	152223	7646.33	9322	120655	79.26
BAJFINANCE	EQ	29-Nov-2021	6807.05	6767.00	6980.00	6678.30	6910.00	6905.75	6865.92	1491815	102426.80	160192	448254	30.05
BALAJITELE	EQ	29-Nov-2021	59.40	58.60	59.40	56.25	56.50	56.70	57.38	92525	53.09	1892	50089	54.14
BALAMINES	EQ	29-Nov-2021	3085.45	2995.00	3040.00	2902.00	2966.00	2966.55	2980.33	86122	2566.72	17181	41745	48.47
BALAXI	EQ	29-Nov-2021	546.05	548.00	549.60	515.20	529.75	531.55	533.31	2015	10.75	500	939	46.60
BALKRISHNA	EQ	29-Nov-2021	27.20	27.70	27.70	25.85	26.40	26.15	26.34	7240	1.91	108	5134	70.91
BALKRISIND	EQ	29-Nov-2021	2165.00	2160.00	2205.00	2086.05	2168.15	2163.20	2156.85	457626	9870.31	30378	300358	65.63
BALLARPUR	BZ	29-Nov-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.39	17619003	245.43	2926	-	-
BALMLAWRIE	EQ	29-Nov-2021	119.20	118.80	118.80	114.50	114.90	115.05	115.78	253008	292.92	8370	127646	50.45
BALPHARMA	EQ	29-Nov-2021	100.25	102.00	104.90	98.25	99.70	100.00	101.92	117512	119.77	4987	50599	43.06
BALRAMCHIN	EQ	29-Nov-2021	319.80	312.05	321.70	301.60	312.60	313.25	314.13	617783	1940.64	21179	180637	29.24
BANARBEADS	EQ	29-Nov-2021	72.60	72.65	73.50	71.15	72.00	72.00	72.27	6071	4.39	113	4086	67.30
BANARISUG	EQ	29-Nov-2021	2154.05	2120.25	2194.15	2024.05	2063.00	2069.05	2085.49	1151	24.00	370	520	45.18
BANCOINDIA	EQ	29-Nov-2021	174.45	171.00	173.85	166.05	168.10	168.40	169.54	91137	154.51	3613	49968	54.83
BANDHANBNK	EQ	29-Nov-2021	282.65	284.00	284.00	266.85	269.30	268.85	274.83	10015616	27525.66	129984	3181500	31.77
BANG	EQ	29-Nov-2021	32.05	32.80	32.95	30.85	32.85	32.45	32.34	20816	6.73	192	8499	40.83
BANKA	EQ	29-Nov-2021	71.45	71.00	71.95	68.80	70.00	70.50	69.93	6102	4.27	175	3740	61.29
BANKBARODA	EQ	29-Nov-2021	88.85	88.10	88.60	85.05	86.15	86.25	87.22	33701300	29394.84	81250	6096027	18.09
BANKBEES	EQ	29-Nov-2021	363.31	384.88	384.88	356.52	362.59	362.68	362.00	638384	2310.94	12216	301114	47.17
BANKINDIA	EQ	29-Nov-2021	56.70	56.75	57.00	54.35	54.85	54.85	55.51	5387964	2990.80	18066	1341293	24.89
BANSWRAS	EQ	29-Nov-2021	202.95	204.85	205.00	191.00	194.90	195.95	196.26	20504	40.24	911	12433	60.64
BARBEQUE	EQ	29-Nov-2021	1507.70	1440.00	1480.00	1432.35	1462.90	1455.10	1445.36	63975	924.67	4117	29327	45.84
BARTRONICS	BZ	29-Nov-2021	6.35	6.65	6.65	6.05	6.05	6.05	6.18	224232	13.87	268	-	-
BASF	EQ	29-Nov-2021	2711.45	2740.00	2740.00	2601.00	2700.90	2718.75	2665.96	45263	1206.69	11678	21876	48.33
BASML	EQ	29-Nov-2021	68.80	69.00	69.85	65.40	65.40	65.60	66.47	58921	39.16	816	39947	67.80
BATAINDIA	EQ	29-Nov-2021	1919.75	1890.00	1913.40	1845.75	1899.80	1895.95	1890.80	546149	10326.59	30100	217902	39.90
BAYERCROP	EQ	29-Nov-2021	4650.25	4555.05	4680.00	4512.00	4650.00	4626.10	4593.98	9406	432.11	2910	5321	56.57
BBL	EQ	29-Nov-2021	1754.35	1748.40	1800.00	1656.00	1682.00	1693.00	1725.39	31110	536.77	6642	13517	43.45
BBTC	EQ	29-Nov-2021	1037.60	1033.00	1034.90	1005.50	1018.00	1018.25	1019.71	34229	349.04	4063	16892	49.35
BBTCL	SM	29-Nov-2021	146.20	153.40	153.50	145.00	153.50	153.50	152.30	48000	73.10	14	30000	62.50
BCG	EQ	29-Nov-2021	137.80	134.10	140.50	130.95	130.95	130.95	132.77	5636145	7482.92	23521	3575083	63.43
BCLIND	EQ	29-Nov-2021	226.30	225.20	226.05	183.30	216.00	214.80	216.83	51042	110.68	2007	26974	52.85
BCONCEPTS	SM	29-Nov-2021	38.00	39.90	39.90	39.05	39.05	39.45	39.48	12000	4.74	4	0	0.00
BCP	EQ	29-Nov-2021	3.90	3.85	3.90	3.80	3.85	3.80	3.85	169525	6.52	288	134544	79.37
BDL	EQ	29-Nov-2021	387.45	385.65	434.95	370.00	406.15	412.50	419.41	1509401	6330.54	56131	211135	13.99
BEARDSELL	EQ	29-Nov-2021	12.80	13.10	13.10	12.35	12.90	12.55	12.72	12790	1.63	110	9703	75.86
BECTORFOOD	EQ	29-Nov-2021	393.05	390.00	393.00	375.10	384.10	384.05	384.37	94061	361.55	6983	56741	60.32
BEDMUTHA	EQ	29-Nov-2021	48.70	48.50	48.50	46.30	46.30	46.30	46.85	20147	9.44	286	14501	71.98
BEL	EQ	29-Nov-2021	198.20	196.25	201.30	188.80	196.60	197.25	196.87	4950197	9745.42	51935	1605045	32.42
BEML	EQ	29-Nov-2021	1657.85	1658.00	1924.70	1568.30	1876.20	1875.05	1832.71	2847183	52180.54	240663	396413	13.92
BEPL	EQ	29-Nov-2021	168.70	162.20	166.95	159.20	161.45	161.40	162.20	664606	1078.01	11183	276194	41.56
BERGEPAINT	EQ	29-Nov-2021	762.10	756.00	763.15	737.15	741.95	740.25	748.52	1100970	8241.03	38852	605350	54.98
BESTAGRO	EQ	29-Nov-2021	1147.10	1140.00	1164.45	1034.30	1136.00	1138.00	1127.45	48949	551.87	2284	13830	28.25
BETA	SM	29-Nov-2021	499.50	490.00	510.00	482.00	510.00	510.00	498.00	2800	13.94	6	2400	85.71
BEWLTD	SM	29-Nov-2021	432.90	454.50	454.50	454.50	454.50	454.50	454.50	10000	45.45	5	10000	100.00
BFINVEST	EQ	29-Nov-2021	323.20	321.20	321.30	309.80	311.05	312.40	315.32	10058	31.72	1426	5115	50.86
BFUTILITIE	EQ	29-Nov-2021	379.75	380.10	382.95	362.70	364.00	364.70	369.22	165434	610.81	6993	64600	39.05
BGEAR-RE	BE	29-Nov-2021	72.10	72.10	100.90	72.10	100.90	100.90	88.40	43769	38.69	885	-	-
BGLOBAL	BE	29-Nov-2021	3.30	3.45	3.45	3.15	3.45	3.45	3.44	50642	1.74	95	-	-
BGRENERGY	EQ	29-Nov-2021	59.10	58.60	62.00	56.20	57.00	56.75	58.66	318659	186.92	4761	73044	22.92
BHAGCHEM	EQ	29-Nov-2021	795.70	790.00	817.00	765.45	800.00	805.55	792.19	3126	24.76	159	1850	59.18
BHAGERIA	EQ	29-Nov-2021	263.25	268.00	268.00	246.85	248.00	249.05	252.04	56592	142.63	2780	34657	61.24
BHAGYANGR	EQ	29-Nov-2021	46.30	45.25	45.95	43.80	44.00	44.50	45.06	37949	17.10	413	21916	57.75
BHAGYAPROP	EQ	29-Nov-2021	32.50	32.35	32.35	29.95	30.90	30.40	30.63	54098	16.57	427	30322	56.05
BHANDARI	EQ	29-Nov-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	424418	19.95	472	424408	100.00
BHARATFORG	EQ	29-Nov-2021	698.15	690.00	706.00	678.85	696.10	697.05	697.73	2413024	16836.41	60142	1069039	44.30
BHARATGEAR	EQ	29-Nov-2021	155.10	158.00	174.75	151.20	163.15	166.95	165.25	344120	568.66	12485	150840	43.83
BHARATRAS	EQ	29-Nov-2021	9886.90	9711.10	9810.05	9438.50	9595.00	9575.05	9611.30	2866	275.46	1487	1428	49.83
BHARATWIRE	EQ	29-Nov-2021	57.90	57.00	57.00	55.05	55.05	55.05	55.43	17909	9.93	189	12319	68.79
BHARTIARTL	EQ	29-Nov-2021	738.75	752.00	755.00	727.10	738.05	739.35	740.06	15885643	117562.61	277565	8822195	55.54
BHEL	EQ	29-Nov-2021	59.45	59.40	59.90	56.80	57.85	57.80	58.59	34876783	20435.00	68844	5914266	16.96
BIGBLOC	EQ	29-Nov-2021	41.15	40.95	41.80	37.25	40.30	40.90	39.64	274040	108.63	2750	152467	55.64
BIL	EQ	29-Nov-2021	217.45	203.00	235.00	203.00	217.00	217.45	217.84	9953	21.68	260	6855	68.87
BINDALAGRO	EQ	29-Nov-2021	22.15	22.30	22.45	20.55	20.65	20.70	21.12	250591	52.92	2826	163729	65.34
BIOCON	EQ	29-Nov-2021	362.80	362.50	371.95	347.60	364.00	364.40	360.82	2513989	9071.08	69098	315101	12.53
BIOFILCHEM	EQ	29-Nov-2021	60.05	59.00	59.85	57.00	58.00	57.65	58.03	31757	18.43	779	19342	60.91
BIRET	RR	29-Nov-2021	295.03	295.10	298.99	281.30	292.00	293.87	292.68	186639	546.25	5758	131743	70.59
BIRLACABLE	EQ	29-Nov-2021	81.05	80.00	80.50	77.00	77.00	77.50	78.21	37968	29.69	964	28295	74.52
BIRLACORPN	EQ	29-Nov-2021	1352.45	1283.00	1339.00	1211.05	1301.45	1301.75	1284.88	236380	3037.19	31320	108526	45.91
BIRLAMONEY	EQ	29-Nov-2021	59.40	59.10	59.10	56.25	57.25	57.50	57.47	98623	56.68	1433	48435	49.11
BIRLATYRE	EQ	29-Nov-2021	23.70	23.10	23.35	21.50	22.80	22.80	22.68	285563	64.76	2970	179162	62.74
BKMINDST	BZ	29-Nov-2021	1.40	1.45	1.45	1.35	1.40	1.40	1.42	164417	2.34	177	-	-
BLBLIMITED	EQ	29-Nov-2021	11.75	11.95	11.95	11.20	11.20	11.20	11.39	39866	4.54	163	29993	75.23
BLISSGVS	EQ	29-Nov-2021	100.05	100.00	100.90	96.00	99.60	99.10	98.22	242755	238.43	5192	114573	47.20
BLKASHYAP	EQ	29-Nov-2021	24.40	23.25	24.30	23.05	23.50	23.55	23.52	1400416	329.34	820	1230793	87.89
BLS	BE	29-Nov-2021	209.95	200.15	205.00	199.50	205.00	202.25	200.13	91531	183.18	958	-	-
BLUECHIP	BE	29-Nov-2021	0.35	0.30	0.35	0.30	0.35	0.35	0.31	7171	0.02	9	-	-
BLUEDART	EQ	29-Nov-2021	6798.00	6732.25	6890.00	6492.65	6820.00	6852.70	6763.27	10814	731.38	4143	3892	35.99
BLUESTARCO	EQ	29-Nov-2021	937.55	920.00	949.95	900.00	919.25	925.45	928.80	44524	413.54	6979	16633	37.36
BMETRICS	SM	29-Nov-2021	125.00	123.00	123.00	120.40	120.40	120.40	122.14	7200	8.79	6	6000	83.33
BODALCHEM	EQ	29-Nov-2021	107.10	107.80	110.35	102.40	105.20	105.40	106.08	527370	559.41	13147	146110	27.71
BOHRA	SM	29-Nov-2021	3.55	3.40	3.70	3.40	3.70	3.70	3.53	12000	0.42	6	12000	100.00
BOMDYEING	EQ	29-Nov-2021	87.05	87.05	87.20	82.10	82.20	82.55	84.23	2381752	2006.10	18561	749066	31.45
BOROLTD	EQ	29-Nov-2021	316.20	315.00	316.20	282.20	288.10	287.65	298.31	467843	1395.61	19394	168668	36.05
BORORENEW	EQ	29-Nov-2021	591.85	588.00	588.00	562.30	562.30	562.30	567.20	774546	4393.22	22811	348942	45.05
BOSCHLTD	EQ	29-Nov-2021	16177.40	16101.00	16500.00	15692.05	16177.00	16302.85	16158.01	66281	10709.69	20173	21584	32.56
BPCL	EQ	29-Nov-2021	376.85	379.00	380.00	367.00	367.20	367.45	370.47	7518776	27854.58	114146	3983878	52.99
BPL	BE	29-Nov-2021	79.40	82.90	82.90	75.45	75.45	75.45	76.96	199309	153.38	1629	-	-
BRFL	BZ	29-Nov-2021	5.95	6.05	6.10	5.70	5.80	5.85	5.76	259006	14.91	452	-	-
BRIGADE	EQ	29-Nov-2021	474.40	466.00	470.00	442.05	450.90	452.00	454.41	493280	2241.52	31963	125663	25.47
BRIGHT	SM	29-Nov-2021	5.00	5.25	5.25	4.95	5.10	5.05	5.07	198000	10.05	58	168000	84.85
BRITANNIA	EQ	29-Nov-2021	3555.30	3550.00	3550.00	3469.10	3510.00	3528.60	3519.54	281082	9892.79	33600	133109	47.36
BRITANNIA	N2	29-Nov-2021	31.13	31.10	31.25	31.10	31.25	31.19	31.14	1593	0.50	35	1593	100.00
BRITANNIA	N3	29-Nov-2021	29.68	29.68	29.70	29.26	29.69	29.69	29.61	10735	3.18	241	10675	99.44
BRNL	EQ	29-Nov-2021	27.40	27.40	27.90	26.70	26.85	27.10	27.23	30542	8.32	493	18035	59.05
BROOKS	EQ	29-Nov-2021	103.60	101.25	104.95	99.10	100.30	100.35	102.03	28351	28.93	687	12122	42.76
BSE	EQ	29-Nov-2021	1518.40	1524.00	1578.00	1425.55	1529.00	1528.35	1513.11	1035563	15669.18	71707	258894	25.00
BSHSL	EQ	29-Nov-2021	270.00	282.40	282.40	261.15	270.00	270.00	272.02	482	1.31	33	379	78.63
BSL	EQ	29-Nov-2021	100.70	97.00	99.00	95.70	95.70	95.70	96.22	26025	25.04	298	18284	70.26
BSLGOLDETF	EQ	29-Nov-2021	44.10	44.70	44.70	43.25	44.00	44.05	43.89	99790	43.80	575	88880	89.07
BSLNIFTY	EQ	29-Nov-2021	18.95	19.15	19.40	18.03	18.97	18.93	18.93	28623	5.42	457	19517	68.19
BSLSENETFG	EQ	29-Nov-2021	54.76	55.00	55.70	53.50	54.85	54.88	54.59	3120	1.70	63	2334	74.81
BSOFT	EQ	29-Nov-2021	471.30	465.20	486.45	447.00	473.55	474.15	471.67	5009344	23627.61	96218	648487	12.95
BTML	SM	29-Nov-2021	148.15	148.00	155.55	145.00	155.55	154.25	151.67	14400	21.84	11	13200	91.67
BURGERKING	EQ	29-Nov-2021	152.60	150.85	150.85	143.00	143.90	143.75	145.82	1898981	2769.07	27573	860198	45.30
BURNPUR	BE	29-Nov-2021	2.80	2.70	2.90	2.70	2.80	2.80	2.80	59037	1.65	67	-	-
BUTTERFLY	BE	29-Nov-2021	879.85	841.50	875.00	835.90	835.90	839.10	843.30	14264	120.29	694	-	-
BVCL	BE	29-Nov-2021	19.55	19.20	19.90	18.75	19.30	19.40	19.26	4104	0.79	36	-	-
BYKE	EQ	29-Nov-2021	33.40	33.35	33.50	29.70	31.50	31.50	31.63	128055	40.51	814	90167	70.41
CADILAHC	EQ	29-Nov-2021	473.20	480.90	482.65	455.00	455.50	456.25	467.17	4300056	20088.50	78414	792449	18.43
CALSOFT	BE	29-Nov-2021	29.10	29.10	29.10	27.65	28.75	28.15	27.93	44780	12.51	316	-	-
CAMLINFINE	EQ	29-Nov-2021	143.90	143.95	144.00	137.30	141.00	138.95	140.06	259751	363.80	9767	103802	39.96
CAMS	EQ	29-Nov-2021	3055.05	2974.20	3050.00	2884.00	3024.00	3026.90	2988.67	147920	4420.84	23516	92148	62.30
CANBK	EQ	29-Nov-2021	202.65	200.00	204.85	194.75	199.40	199.25	201.52	13510860	27226.76	82724	2088058	15.45
CANDC	BZ	29-Nov-2021	3.55	3.40	3.60	3.40	3.40	3.40	3.48	26338	0.92	36	-	-
CANFINHOME	EQ	29-Nov-2021	587.55	587.50	591.00	573.65	577.70	580.45	581.53	699989	4070.63	24702	214040	30.58
CANTABIL	BE	29-Nov-2021	644.95	642.60	650.00	613.00	649.90	645.15	627.49	11204	70.30	125	-	-
CAPACITE	EQ	29-Nov-2021	172.00	170.00	178.00	164.05	170.20	170.60	172.49	431890	744.96	9478	143959	33.33
CAPLIPOINT	EQ	29-Nov-2021	769.10	765.00	769.90	726.00	734.90	733.80	751.02	145444	1092.31	13056	66175	45.50
CAPTRUST	EQ	29-Nov-2021	102.35	105.00	105.00	96.20	97.70	97.65	98.53	18111	17.85	380	9878	54.54
CARBORUNIV	EQ	29-Nov-2021	916.10	899.60	916.30	880.00	890.30	894.35	898.75	268267	2411.05	26290	129650	48.33
CAREERP	EQ	29-Nov-2021	137.45	135.10	136.95	130.75	131.70	131.25	133.22	53783	71.65	1301	42871	79.71
CARERATING	EQ	29-Nov-2021	629.05	625.00	635.00	603.40	630.00	627.50	618.19	140816	870.51	10755	82769	58.78
CARTRADE	EQ	29-Nov-2021	969.95	970.00	970.00	911.35	941.25	944.00	940.42	246274	2316.01	25924	133183	54.08
CASTROLIND	EQ	29-Nov-2021	127.65	126.95	127.00	123.05	124.50	124.55	124.66	654500	815.90	19731	311431	47.58
CCCL	BE	29-Nov-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.80	75804	0.61	58	-	-
CCHHL	EQ	29-Nov-2021	6.85	6.70	6.95	6.55	6.55	6.55	6.59	120457	7.94	277	92486	76.78
CCL	EQ	29-Nov-2021	375.05	368.05	381.10	352.60	376.15	379.25	369.56	260527	962.81	14365	110632	42.46
CDSL	EQ	29-Nov-2021	1414.65	1391.00	1399.00	1293.70	1373.00	1370.25	1358.52	866127	11766.55	80615	379950	43.87
CEATLTD	EQ	29-Nov-2021	1194.40	1178.20	1190.00	1120.00	1167.00	1165.95	1156.13	113372	1310.73	12993	44822	39.54
CEBBCO	EQ	29-Nov-2021	33.20	33.85	33.85	32.20	32.25	32.35	32.97	132034	43.53	1102	68418	51.82
CELEBRITY	EQ	29-Nov-2021	9.50	9.40	9.40	9.05	9.10	9.15	9.15	106013	9.70	271	58448	55.13
CENTENKA	EQ	29-Nov-2021	398.45	395.20	398.40	362.60	384.00	385.45	386.31	58431	225.73	4419	26249	44.92
CENTEXT	EQ	29-Nov-2021	8.50	8.40	8.70	8.05	8.40	8.30	8.30	287479	23.87	688	178631	62.14
CENTRALBK	EQ	29-Nov-2021	22.05	22.05	22.05	21.30	21.35	21.45	21.65	3909622	846.30	14563	1675467	42.85
CENTRUM	EQ	29-Nov-2021	36.95	37.95	37.95	35.00	35.50	35.85	35.91	864423	310.41	5421	435263	50.35
CENTUM	EQ	29-Nov-2021	519.35	510.10	550.75	504.00	532.15	534.10	529.23	28344	150.00	1635	14129	49.85
CENTURYPLY	EQ	29-Nov-2021	638.40	611.35	625.00	576.35	582.00	586.20	597.50	277680	1659.15	25449	91106	32.81
CENTURYTEX	EQ	29-Nov-2021	806.30	809.00	818.00	765.35	783.00	783.25	789.66	317938	2510.64	20685	110895	34.88
CERA	EQ	29-Nov-2021	4980.80	4930.00	5032.45	4750.00	4819.60	4890.25	4885.39	10070	491.96	3155	4268	42.38
CEREBRAINT	EQ	29-Nov-2021	83.25	83.30	85.00	80.00	82.50	81.85	82.55	663170	547.45	7424	343801	51.84
CESC	EQ	29-Nov-2021	88.70	87.55	87.85	83.40	86.10	86.00	86.13	2880507	2480.88	24044	1344663	46.68
CGCL	EQ	29-Nov-2021	511.55	487.90	514.00	465.50	507.00	509.30	502.73	37337	187.71	3380	9049	24.24
CGPOWER	BE	29-Nov-2021	150.30	148.50	150.00	142.80	146.50	148.60	146.24	1750010	2559.18	9449	-	-
CHALET	EQ	29-Nov-2021	244.00	232.05	242.00	220.00	235.00	236.70	231.23	1568270	3626.38	56396	391728	24.98
CHAMBLFERT	EQ	29-Nov-2021	369.45	369.45	372.85	349.00	362.15	364.25	359.76	1577422	5674.99	40763	265314	16.82
CHEMBOND	EQ	29-Nov-2021	206.05	203.00	203.00	195.05	197.00	196.65	198.59	14664	29.12	986	8870	60.49
CHEMCON	EQ	29-Nov-2021	356.45	356.00	357.65	340.00	340.55	341.05	345.92	161801	559.71	8446	66301	40.98
CHEMFAB	EQ	29-Nov-2021	154.70	156.75	158.95	146.35	147.50	147.80	148.94	21605	32.18	813	10669	49.38
CHEMPLASTS	EQ	29-Nov-2021	614.65	612.90	612.90	562.10	570.10	568.45	581.40	206962	1203.28	15195	99500	48.08
CHENNPETRO	EQ	29-Nov-2021	109.70	110.00	111.40	105.55	106.60	106.10	107.65	204588	220.24	4740	103109	50.40
CHOLAFIN	EQ	29-Nov-2021	544.80	544.80	558.00	524.05	544.85	542.20	544.38	3844070	20926.20	69513	1786910	46.48
CHOLAHLDNG	EQ	29-Nov-2021	688.95	672.00	700.10	670.05	700.00	699.10	690.56	24650	170.22	2794	14004	56.81
CIGNITITEC	EQ	29-Nov-2021	608.40	607.00	607.00	575.00	585.10	583.45	591.60	88480	523.45	4316	58451	66.06
CINELINE	EQ	29-Nov-2021	93.40	89.00	90.80	88.75	88.75	88.75	88.95	231250	205.70	370	164057	70.94
CINEVISTA	EQ	29-Nov-2021	23.15	24.25	24.25	22.00	22.00	22.20	22.56	660342	148.95	1536	278940	42.24
CIPLA	EQ	29-Nov-2021	966.70	974.00	998.00	956.00	962.00	965.00	973.39	8303735	80828.01	224407	1693091	20.39
CLEAN	EQ	29-Nov-2021	2122.80	2092.00	2097.85	1958.70	2009.00	2010.25	2020.91	306032	6184.64	32812	114126	37.29
CLEDUCATE	BE	29-Nov-2021	124.30	124.00	124.00	118.10	118.15	118.10	118.27	63157	74.69	379	-	-
CLNINDIA	EQ	29-Nov-2021	490.15	490.00	490.00	465.25	483.55	483.20	478.61	41662	199.40	4462	23730	56.96
CLSEL	EQ	29-Nov-2021	94.30	90.00	94.00	89.25	91.60	91.35	91.38	53938	49.29	1114	29157	54.06
CMICABLES	EQ	29-Nov-2021	38.15	38.30	38.90	36.45	37.35	37.40	37.92	38552	14.62	1083	20156	52.28
COALINDIA	EQ	29-Nov-2021	155.90	155.90	156.65	151.90	155.20	154.25	154.61	18176163	28101.27	85703	9582404	52.72
COASTCORP	EQ	29-Nov-2021	260.75	266.00	266.10	237.75	254.00	254.80	249.79	27036	67.53	1166	14157	52.36
COCHINSHIP	EQ	29-Nov-2021	349.20	347.00	347.35	340.05	344.00	342.40	344.27	144067	495.97	6980	70985	49.27
COFFEEDAY	EQ	29-Nov-2021	38.90	38.20	39.80	36.30	36.80	36.75	37.72	2010362	758.38	9513	958702	47.69
COFORGE	EQ	29-Nov-2021	5267.65	5200.00	5359.15	5033.10	5269.65	5292.75	5262.54	249375	13123.46	33757	49257	19.75
COLPAL	EQ	29-Nov-2021	1459.20	1462.00	1466.35	1414.00	1444.90	1445.35	1439.24	350533	5045.02	24458	158325	45.17
COMPINFO	EQ	29-Nov-2021	26.60	26.75	26.75	24.80	25.85	25.75	25.93	301063	78.06	1937	133226	44.25
COMPUSOFT	EQ	29-Nov-2021	17.25	17.65	18.05	16.40	16.40	16.40	17.06	323299	55.15	1384	202886	62.75
CONCOR	EQ	29-Nov-2021	604.00	604.00	610.75	581.85	599.20	598.25	601.25	1815662	10916.66	77533	944439	52.02
CONFIPET	EQ	29-Nov-2021	75.05	74.80	74.80	69.90	72.40	72.50	72.70	744572	541.30	9807	307311	41.27
CONSOFINVT	EQ	29-Nov-2021	150.50	155.00	155.00	143.00	143.00	143.10	144.41	42864	61.90	605	26871	62.69
CONTROLPR	EQ	29-Nov-2021	324.65	321.10	325.00	302.10	312.70	315.45	315.74	11752	37.11	688	7346	62.51
CORALFINAC	EQ	29-Nov-2021	39.00	38.50	38.50	35.85	36.50	36.55	36.85	53019	19.54	660	31120	58.70
CORDSCABLE	EQ	29-Nov-2021	50.00	51.85	51.85	48.55	48.80	49.10	49.54	63402	31.41	808	32382	51.07
COROMANDEL	EQ	29-Nov-2021	751.95	750.00	763.15	730.30	735.90	737.00	745.40	857568	6392.30	30734	235563	27.47
COSMOFILMS	EQ	29-Nov-2021	1415.55	1400.00	1406.00	1335.10	1359.90	1358.35	1378.48	62036	855.15	8407	31644	51.01
COUNCODOS	EQ	29-Nov-2021	3.25	3.25	3.35	3.10	3.25	3.20	3.17	77594	2.46	206	63373	81.67
COX&KINGS	BZ	29-Nov-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.55	338311	5.25	191	-	-
CPSEETF	EQ	29-Nov-2021	29.50	31.30	31.30	28.55	29.01	29.08	29.20	2149718	627.75	61667	1046130	48.66
CRAFTSMAN	EQ	29-Nov-2021	2279.70	2230.55	2247.80	2130.00	2232.90	2231.90	2202.43	15113	332.85	3286	7448	49.28
CREATIVE	BE	29-Nov-2021	403.80	396.15	400.00	383.65	383.65	383.65	384.38	16412	63.08	129	-	-
CREDITACC	EQ	29-Nov-2021	548.10	540.20	546.95	522.20	532.35	537.00	532.87	62457	332.81	6078	30245	48.43
CREST	EQ	29-Nov-2021	125.70	125.00	131.95	124.55	131.95	131.95	129.08	12664	16.35	207	11045	87.22
CRISIL	EQ	29-Nov-2021	3131.40	3084.40	3120.00	2948.05	3026.95	3026.05	3024.15	208841	6315.66	14275	163289	78.19
CROMPTON	EQ	29-Nov-2021	437.40	439.10	449.00	417.20	444.55	443.30	431.96	2888897	12478.85	53528	2074038	71.79
CROWN	SM	29-Nov-2021	29.65	28.20	30.30	28.20	28.20	28.20	28.44	125000	35.56	24	115000	92.00
CSBBANK	EQ	29-Nov-2021	280.15	266.00	277.90	266.00	271.00	271.00	271.65	133507	362.67	5243	56604	42.40
CTE	EQ	29-Nov-2021	56.70	54.30	57.70	54.00	54.50	54.90	55.05	27278	15.02	614	15467	56.70
CUB	EQ	29-Nov-2021	147.90	147.50	148.10	142.80	144.50	144.80	145.23	1131666	1643.56	11155	488203	43.14
CUBEXTUB	EQ	29-Nov-2021	22.60	22.60	23.45	21.50	22.10	22.85	22.09	23887	5.28	168	17612	73.73
CUMMINSIND	EQ	29-Nov-2021	875.25	874.00	879.95	842.00	879.95	874.05	867.67	461771	4006.66	22148	163736	35.46
CUPID	EQ	29-Nov-2021	213.15	214.00	217.00	205.25	208.00	207.65	209.26	29677	62.10	1648	15868	53.47
CYBERMEDIA	EQ	29-Nov-2021	9.25	9.15	9.55	9.00	9.20	9.20	9.32	31187	2.91	117	3258	10.45
CYBERTECH	EQ	29-Nov-2021	151.05	145.95	149.95	134.00	138.00	139.20	141.65	151992	215.29	5557	70757	46.55
CYIENT	EQ	29-Nov-2021	1075.00	1050.00	1065.40	944.85	1054.00	1059.05	1043.21	536779	5599.74	53816	307208	57.23
DAAWAT	EQ	29-Nov-2021	66.30	65.10	65.85	63.00	63.95	63.90	64.11	824061	528.27	8723	413619	50.19
DABUR	EQ	29-Nov-2021	602.00	600.00	602.00	589.25	597.85	598.00	597.83	1125420	6728.14	30379	569900	50.64
DALALSTCOM	BE	29-Nov-2021	1.70	1.75	1.75	1.65	1.65	1.65	1.73	13132	0.23	29	-	-
DALBHARAT	EQ	29-Nov-2021	1888.35	1856.00	1890.00	1801.00	1837.15	1859.45	1861.15	256617	4776.03	21741	126062	49.12
DALMIASUG	EQ	29-Nov-2021	373.35	369.00	369.10	324.80	357.00	360.15	357.96	96833	346.62	4669	46953	48.49
DAMODARIND	EQ	29-Nov-2021	42.90	42.00	43.00	40.80	42.00	42.15	42.19	9649	4.07	362	3386	35.09
DANGEE	EQ	29-Nov-2021	206.65	207.00	211.45	195.25	204.70	202.60	202.75	5227	10.60	144	2633	50.37
DATAMATICS	EQ	29-Nov-2021	303.65	290.20	298.75	279.25	284.10	283.15	288.50	248877	718.02	11401	96348	38.71
DAXXXGR	MF	29-Nov-2021	13.35	13.35	13.35	13.35	13.35	13.35	13.35	2	0.00	1	2	100.00
DBCORP	EQ	29-Nov-2021	96.10	95.05	96.10	91.30	92.90	93.05	93.26	116776	108.91	2371	53624	45.92
DBL	EQ	29-Nov-2021	510.00	509.00	513.00	489.00	491.90	490.75	498.51	281769	1404.66	11813	77933	27.66
DBREALTY	EQ	29-Nov-2021	38.75	38.75	40.40	36.85	36.85	36.85	37.39	630434	235.74	2479	363757	57.70
DBSTOCKBRO	EQ	29-Nov-2021	16.80	17.15	17.15	16.00	16.00	16.00	16.09	9920	1.60	48	6819	68.74
DCAL	EQ	29-Nov-2021	229.10	228.20	231.30	218.35	229.15	229.60	227.31	910367	2069.36	16762	285602	31.37
DCBBANK	EQ	29-Nov-2021	89.45	89.00	89.85	85.05	88.00	88.30	87.80	1365485	1198.89	22470	715530	52.40
DCI	SM	29-Nov-2021	71.50	74.10	74.10	74.10	74.10	74.10	74.10	3000	2.22	1	3000	100.00
DCM	BE	29-Nov-2021	113.10	116.90	116.90	107.45	109.90	108.45	109.82	15888	17.45	198	-	-
DCMFINSERV	BE	29-Nov-2021	3.60	3.50	3.50	3.45	3.45	3.45	3.45	5852	0.20	8	-	-
DCMNVL	EQ	29-Nov-2021	278.45	275.00	278.00	264.55	264.55	264.70	268.18	104571	280.43	2639	75652	72.35
DCMSHRIRAM	EQ	29-Nov-2021	960.60	960.60	960.60	895.00	954.50	953.15	938.85	37850	355.36	5367	20115	53.14
DCW	BE	29-Nov-2021	41.45	39.90	41.40	39.40	39.80	39.55	39.80	295184	117.48	1951	-	-
DECCANCE	EQ	29-Nov-2021	604.70	600.10	600.90	567.00	584.00	586.90	587.36	28082	164.94	3725	14693	52.32
DEEPAKFERT	EQ	29-Nov-2021	366.60	370.00	372.65	346.75	354.00	355.30	359.52	232065	834.32	8230	161751	69.70
DEEPAKNTR	EQ	29-Nov-2021	2105.60	2063.00	2105.00	2005.00	2075.35	2086.45	2067.93	995794	20592.33	71178	378467	38.01
DEEPENR	EQ	29-Nov-2021	40.85	42.10	42.10	38.85	38.85	39.05	39.88	38298	15.27	419	26930	70.32
DEEPINDS	EQ	29-Nov-2021	143.40	145.50	151.75	143.00	143.00	143.85	146.77	68748	100.90	2270	24763	36.02
DELPHIFX	EQ	29-Nov-2021	585.10	596.80	605.75	574.65	580.05	581.75	590.11	2843	16.78	228	1987	69.89
DELTACORP	EQ	29-Nov-2021	266.75	260.00	262.05	245.00	247.40	248.55	253.33	7618388	19299.93	88003	1408119	18.48
DELTAMAGNT	EQ	29-Nov-2021	65.00	62.05	64.50	61.75	62.40	62.25	62.60	8148	5.10	283	5690	69.83
DEN	EQ	29-Nov-2021	40.25	40.25	40.65	38.30	39.10	39.15	39.67	1850701	734.08	7072	406201	21.95
DENORA	EQ	29-Nov-2021	385.80	385.75	385.75	355.60	359.00	358.35	366.52	25662	94.06	1742	12462	48.56
DESTINY	SM	29-Nov-2021	11.40	10.85	11.95	10.85	11.95	11.95	11.33	192000	21.76	32	156000	81.25
DEVYANI	EQ	29-Nov-2021	147.00	144.30	145.95	135.50	138.50	139.05	141.07	5112235	7211.87	54680	1608764	31.47
DFMFOODS	EQ	29-Nov-2021	291.85	290.00	290.00	276.20	280.75	280.00	280.90	85739	240.84	6500	41274	48.14
DGCONTENT	BE	29-Nov-2021	17.60	17.05	18.45	17.05	17.75	17.35	17.63	36765	6.48	76	-	-
DHAMPURSUG	EQ	29-Nov-2021	288.70	290.00	291.00	251.20	272.40	273.95	279.37	378417	1057.17	10419	135976	35.93
DHANBANK	EQ	29-Nov-2021	14.35	14.25	14.45	13.90	14.00	14.00	14.07	398687	56.11	1159	228105	57.21
DHANI	EQ	29-Nov-2021	170.90	171.00	171.25	163.60	166.95	167.60	167.27	1802780	3015.55	19552	644720	35.76
DHANILOANS	N5	29-Nov-2021	1297.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	50	0.65	1	50	100.00
DHANILOANS	N7	29-Nov-2021	1055.00	1036.10	1036.10	1035.00	1036.01	1036.01	1035.85	135	1.40	4	130	96.30
DHANILOANS	NC	29-Nov-2021	990.00	980.20	980.20	980.20	980.20	980.20	980.20	50	0.49	1	50	100.00
DHANILOANS	NF	29-Nov-2021	965.00	965.00	975.00	965.00	975.00	975.00	968.33	3	0.03	3	3	100.00
DHANILOANS	NQ	29-Nov-2021	1120.00	1075.00	1090.00	1075.00	1090.00	1090.00	1088.50	100	1.09	2	100	100.00
DHANUKA	EQ	29-Nov-2021	734.30	730.05	745.00	709.30	738.50	739.05	726.72	40075	291.23	8005	22674	56.58
DHARSUGAR	EQ	29-Nov-2021	17.20	17.95	17.95	16.40	16.80	16.90	16.78	21606	3.63	268	13316	61.63
DHRUV	EQ	29-Nov-2021	77.10	75.60	78.95	72.40	73.50	74.60	74.19	63827	47.36	849	39659	62.14
DHUNINV	EQ	29-Nov-2021	639.40	635.00	661.15	522.00	630.00	635.65	615.59	14395	88.61	1852	6099	42.37
DIAMONDYD	EQ	29-Nov-2021	738.75	724.25	753.00	705.85	752.55	749.75	743.57	117375	872.77	7934	92282	78.62
DIAPOWER	BZ	29-Nov-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	3287	0.04	4	-	-
DICIND	EQ	29-Nov-2021	401.45	402.00	402.00	382.20	390.00	391.15	393.21	1694	6.66	206	1155	68.18
DIGISPICE	EQ	29-Nov-2021	40.95	42.25	42.25	38.95	39.00	39.40	39.59	100047	39.61	1091	61329	61.30
DIGJAMLMTD	EQ	29-Nov-2021	72.75	76.35	76.35	76.35	76.35	76.35	76.35	58	0.04	8	58	100.00
DISHTV	BE	29-Nov-2021	17.45	17.20	17.45	16.60	16.80	16.80	16.91	983602	166.29	2939	-	-
DIVISLAB	EQ	29-Nov-2021	4937.80	4965.55	4990.00	4810.10	4923.00	4921.35	4921.09	551230	27126.54	60463	188640	34.22
DIXON	EQ	29-Nov-2021	5102.50	4935.00	5149.45	4831.80	5005.00	5003.80	5009.03	500363	25063.36	66379	96201	19.23
DKEGL	SM	29-Nov-2021	48.05	44.00	47.90	43.70	46.00	45.40	45.00	72000	32.40	24	45000	62.50
DLF	EQ	29-Nov-2021	376.85	376.15	383.30	363.10	375.25	374.85	376.77	9038035	34052.47	105076	1451884	16.06
DLINKINDIA	EQ	29-Nov-2021	131.20	131.20	132.00	125.45	127.35	128.45	129.43	152435	197.29	4871	66684	43.75
DMART	EQ	29-Nov-2021	4718.75	4687.00	4721.00	4455.00	4669.45	4673.35	4619.57	609710	28165.96	79984	254059	41.67
DNAMEDIA	EQ	29-Nov-2021	2.70	2.80	2.80	2.75	2.80	2.80	2.80	187493	5.25	348	134015	71.48
DODLA	EQ	29-Nov-2021	567.65	567.65	590.00	542.25	578.00	576.00	557.36	53636	298.94	5952	13142	24.50
DOLAT	EQ	29-Nov-2021	86.90	86.05	87.25	82.75	83.90	84.70	84.99	231975	197.15	4476	108768	46.89
DOLLAR	EQ	29-Nov-2021	449.60	440.00	444.20	412.60	431.00	431.55	433.96	67069	291.05	4717	35887	53.51
DONEAR	BE	29-Nov-2021	59.75	58.50	60.50	56.80	59.95	59.35	58.91	24711	14.56	170	-	-
DPABHUSHAN	EQ	29-Nov-2021	280.40	284.95	284.95	259.55	281.75	279.60	274.93	23984	65.94	1249	14048	58.57
DPSCLTD	EQ	29-Nov-2021	24.00	26.00	26.40	21.60	21.85	21.75	23.23	1852879	430.49	8346	972200	52.47
DPWIRES	EQ	29-Nov-2021	215.35	206.00	210.95	204.60	209.00	208.65	207.35	18015	37.35	508	9851	54.68
DRCSYSTEMS	BE	29-Nov-2021	230.35	218.85	218.85	218.85	218.85	218.85	218.85	103	0.23	4	-	-
DREDGECORP	EQ	29-Nov-2021	319.00	319.95	327.70	311.80	312.55	313.65	318.80	54643	174.20	3778	14362	26.28
DRREDDY	EQ	29-Nov-2021	4750.90	4850.00	4885.00	4665.60	4690.00	4697.60	4778.12	900185	43011.95	98855	279454	31.04
DSML	SM	29-Nov-2021	85.20	85.40	89.45	85.40	89.45	89.45	88.83	78000	69.29	8	66000	84.62
DSPNEWETF	EQ	29-Nov-2021	192.01	194.00	194.00	188.00	189.75	189.04	189.09	5821	11.01	216	5027	86.36
DSSL	EQ	29-Nov-2021	142.55	140.10	141.95	132.70	135.10	135.25	135.96	26044	35.41	1135	11904	45.71
DTIL	EQ	29-Nov-2021	250.05	254.90	254.90	242.00	242.95	242.50	245.99	9488	23.34	540	6853	72.23
DUCON	EQ	29-Nov-2021	9.45	9.65	9.65	9.00	9.15	9.15	9.26	215185	19.93	431	143941	66.89
DUDIGITAL	SM	29-Nov-2021	142.50	145.00	148.00	145.00	148.00	147.95	146.86	8000	11.75	4	6000	75.00
DVL	EQ	29-Nov-2021	245.50	241.20	244.90	235.50	237.00	236.30	239.05	24220	57.90	1398	16445	67.90
DWARKESH	EQ	29-Nov-2021	68.00	66.25	68.00	63.55	65.00	65.15	66.27	923796	612.22	9411	408137	44.18
DYNAMATECH	BE	29-Nov-2021	2298.85	2222.00	2300.00	2183.95	2183.95	2185.95	2224.49	4243	94.39	402	-	-
DYNAMIC	SM	29-Nov-2021	40.00	39.95	39.95	39.95	39.95	39.95	39.95	2000	0.80	1	2000	100.00
DYNPRO	EQ	29-Nov-2021	522.30	520.00	575.05	512.55	540.00	540.90	546.07	185782	1014.51	10632	78502	42.25
E2E	SM	29-Nov-2021	62.45	62.45	65.00	59.35	59.35	59.35	60.25	58000	34.94	21	38000	65.52
EASEMYTRIP	BE	29-Nov-2021	525.60	500.00	551.00	499.35	518.00	520.20	511.31	429372	2195.43	8052	-	-
EASTSILK	EQ	29-Nov-2021	5.75	5.90	6.00	5.50	5.50	5.50	5.60	227499	12.74	564	210083	92.34
EASUNREYRL	BZ	29-Nov-2021	2.80	2.90	2.90	2.70	2.85	2.85	2.77	8942	0.25	32	-	-
EBANK	EQ	29-Nov-2021	3931.42	3813.48	4020.00	3800.00	4001.00	4001.00	3919.92	65	2.55	21	12	18.46
EBBETF0423	EQ	29-Nov-2021	1153.51	1153.58	1155.95	1153.56	1155.25	1155.29	1155.00	20815	240.41	71	18105	86.98
EBBETF0425	EQ	29-Nov-2021	1070.30	1073.50	1073.91	1070.50	1071.99	1071.99	1072.83	14361	154.07	61	12927	90.01
EBBETF0430	EQ	29-Nov-2021	1186.68	1195.00	1195.00	1180.00	1190.95	1189.75	1188.63	27299	324.48	183	18826	68.96
EBBETF0431	EQ	29-Nov-2021	1068.44	1071.00	1071.98	1068.44	1071.91	1071.51	1070.94	35109	376.00	254	30031	85.54
ECLERX	EQ	29-Nov-2021	2305.65	2270.00	2284.90	2103.50	2169.80	2158.30	2199.55	47505	1044.89	9985	29520	62.14
ECLFINANCE	NH	29-Nov-2021	1311.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	10	0.13	1	10	100.00
ECLFINANCE	NI	29-Nov-2021	983.01	985.11	988.00	984.80	984.80	986.18	986.18	256	2.52	6	256	100.00
ECLFINANCE	NJ	29-Nov-2021	944.96	935.01	935.11	935.00	935.00	935.00	935.03	222	2.08	8	222	100.00
ECLFINANCE	NK	29-Nov-2021	905.00	912.80	912.80	880.00	909.80	907.40	902.49	640	5.78	8	515	80.47
ECLFINANCE	NM	29-Nov-2021	1080.10	1075.00	1099.40	1071.20	1092.65	1092.65	1072.62	102	1.09	4	100	98.04
ECLFINANCE	NN	29-Nov-2021	1300.20	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	25	0.33	1	25	100.00
ECLFINANCE	NO	29-Nov-2021	991.00	987.30	987.33	980.01	981.00	981.00	985.30	190	1.87	9	190	100.00
ECLFINANCE	NR	29-Nov-2021	1016.00	995.00	1015.00	995.00	1010.00	1010.00	1005.87	355	3.57	24	313	88.17
EDELWEISS	EQ	29-Nov-2021	72.90	72.60	72.75	64.40	68.70	68.65	69.91	1348431	942.75	12800	647310	48.00
EDUCOMP	BZ	29-Nov-2021	2.95	2.95	3.00	2.90	2.95	3.00	2.96	25179	0.75	65	-	-
EHFLNCD	N6	29-Nov-2021	945.87	945.00	949.99	940.00	945.00	945.00	943.87	177	1.67	13	176	99.44
EICHERMOT	EQ	29-Nov-2021	2433.90	2433.90	2447.60	2365.30	2419.85	2413.40	2417.67	342547	8281.67	32266	90563	26.44
EIDPARRY	EQ	29-Nov-2021	459.75	455.00	455.00	400.35	443.00	442.35	444.97	173376	771.48	9261	74566	43.01
EIFFL	EQ	29-Nov-2021	124.10	118.75	128.95	118.30	123.00	123.00	120.38	1538	1.85	111	742	48.24
EIHAHOTELS	EQ	29-Nov-2021	347.05	341.10	341.85	317.55	328.00	326.70	328.42	30274	99.43	1802	16169	53.41
EIHOTEL	EQ	29-Nov-2021	127.30	123.50	128.50	116.65	127.90	126.05	121.79	1335344	1626.28	29108	374767	28.07
EIMCOELECO	EQ	29-Nov-2021	358.75	357.85	362.95	349.50	351.00	352.25	353.78	3108	11.00	317	1633	52.54
EKC	EQ	29-Nov-2021	160.45	153.10	160.00	152.45	152.45	152.45	153.76	693283	1065.98	3996	363364	52.41
ELECON	EQ	29-Nov-2021	206.95	210.30	216.00	203.60	205.55	207.70	209.31	1527466	3197.16	43257	475191	31.11
ELECTCAST	EQ	29-Nov-2021	33.30	33.60	33.80	31.10	31.50	31.50	32.02	568926	182.19	2514	305244	53.65
ELECTHERM	EQ	29-Nov-2021	116.25	115.00	115.00	111.25	112.90	112.35	112.98	9932	11.22	333	5347	53.84
ELGIEQUIP	EQ	29-Nov-2021	259.65	265.00	279.75	251.40	270.50	270.65	270.35	1099422	2972.25	41097	352285	32.04
ELGIRUBCO	EQ	29-Nov-2021	36.75	35.60	36.35	35.10	35.45	35.35	35.80	182220	65.24	1715	17206	9.44
EMAMILTD	EQ	29-Nov-2021	530.80	535.00	540.00	511.00	511.00	516.15	526.20	204668	1076.96	15264	72279	35.32
EMAMIPAP	EQ	29-Nov-2021	140.40	138.00	138.85	129.10	130.00	130.90	133.12	50762	67.57	2163	27002	53.19
EMAMIREAL	EQ	29-Nov-2021	69.65	70.50	70.50	63.20	66.55	67.15	67.24	38365	25.80	591	26999	70.37
EMBASSY	RR	29-Nov-2021	365.99	362.00	369.00	350.01	367.00	363.89	360.87	329547	1189.23	11124	239959	72.81
EMKAY	EQ	29-Nov-2021	100.75	100.00	101.90	95.65	96.60	97.10	98.15	44563	43.74	1219	28037	62.92
EMKAYTOOLS	SM	29-Nov-2021	204.00	195.00	214.20	195.00	214.20	214.20	206.19	12000	24.74	18	12000	100.00
EMMBI	EQ	29-Nov-2021	97.60	96.20	100.90	92.10	94.60	94.95	94.96	24432	23.20	944	13222	54.12
ENDURANCE	EQ	29-Nov-2021	1687.40	1653.20	1686.20	1588.85	1686.20	1676.80	1636.61	51474	842.43	9035	19151	37.21
ENERGYDEV	EQ	29-Nov-2021	18.50	19.40	19.40	17.60	17.60	17.60	18.04	598718	108.02	1522	429336	71.71
ENGINERSIN	EQ	29-Nov-2021	73.95	73.70	73.95	71.10	72.25	71.90	72.34	2121523	1534.62	18218	952563	44.90
ENIL	EQ	29-Nov-2021	185.85	181.15	194.90	176.00	192.00	192.95	187.36	66193	124.02	2002	33376	50.42
EPL	EQ	29-Nov-2021	198.15	198.15	200.00	192.05	200.00	197.85	196.37	184007	361.33	6763	99089	53.85
EQUITAS	EQ	29-Nov-2021	121.50	116.25	121.45	116.10	121.00	120.10	119.36	502853	600.21	11166	293468	58.36
EQUITASBNK	EQ	29-Nov-2021	62.90	61.70	62.75	58.90	62.10	62.10	60.96	916378	558.65	11576	413221	45.09
ERFLNCDI	N4	29-Nov-2021	1020.00	1028.00	1028.00	1018.20	1018.20	1018.20	1024.87	105	1.08	5	105	100.00
ERFLNCDI	N5	29-Nov-2021	900.00	892.80	892.88	886.00	890.00	890.00	890.03	668	5.95	13	668	100.00
ERIS	EQ	29-Nov-2021	746.75	756.00	765.00	727.60	730.00	732.40	740.33	86510	640.46	13319	36746	42.48
EROSMEDIA	EQ	29-Nov-2021	19.00	18.85	19.00	18.05	18.05	18.05	18.11	359788	65.17	1025	248801	69.15
ESABINDIA	EQ	29-Nov-2021	2708.40	2630.00	2840.00	2556.55	2724.95	2739.30	2721.12	16372	445.50	4699	5406	33.02
ESCORTS	EQ	29-Nov-2021	1869.40	1875.00	1879.85	1847.70	1855.00	1858.85	1865.73	1310185	24444.57	58148	397446	30.34
ESSARSHPNG	EQ	29-Nov-2021	9.10	9.10	9.30	8.75	8.90	8.95	8.99	76868	6.91	455	55989	72.84
ESTER	EQ	29-Nov-2021	120.95	121.00	122.00	114.15	116.50	116.65	117.81	111820	131.74	4480	56313	50.36
EUROTEXIND	BE	29-Nov-2021	9.35	9.80	9.80	8.95	9.80	9.80	9.67	1202	0.12	5	-	-
EVEREADY	EQ	29-Nov-2021	312.10	314.00	314.85	296.15	301.00	301.60	306.93	371099	1139.03	7939	212506	57.26
EVERESTIND	EQ	29-Nov-2021	383.50	381.10	382.30	365.50	370.00	370.20	370.90	61647	228.65	3038	30605	49.65
EXCEL	EQ	29-Nov-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	129359	5.24	78	129359	100.00
EXCELINDUS	EQ	29-Nov-2021	867.50	841.35	862.60	820.85	830.20	837.70	839.77	10913	91.64	1866	5772	52.89
EXIDEIND	EQ	29-Nov-2021	165.70	165.05	165.40	160.25	163.10	163.70	163.30	2182798	3564.41	28768	827196	37.90
EXPLEOSOL	EQ	29-Nov-2021	1291.90	1291.00	1291.00	1185.65	1242.00	1262.80	1257.58	22461	282.47	2937	13390	59.61
EXXARO	EQ	29-Nov-2021	150.90	146.55	148.80	141.80	143.00	142.70	145.07	272542	395.39	7040	144860	53.15
FACT	EQ	29-Nov-2021	111.50	108.00	111.00	102.25	105.00	106.40	107.32	90551	97.18	2364	44534	49.18
FAIRCHEMOR	EQ	29-Nov-2021	1777.70	1763.00	1777.70	1714.25	1725.80	1722.40	1735.22	15903	275.95	3284	10387	65.31
FCL	EQ	29-Nov-2021	112.50	111.90	112.20	104.00	105.85	105.80	107.91	733868	791.89	16434	266432	36.31
FCONSUMER	EQ	29-Nov-2021	6.90	7.00	7.35	6.75	6.90	7.00	6.99	15725639	1099.65	6012	3773419	24.00
FCSSOFT	BE	29-Nov-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	11561265	265.91	6317	-	-
FDC	EQ	29-Nov-2021	290.15	290.10	291.10	278.10	279.00	279.95	285.49	158806	453.38	5714	83691	52.70
FEDERALBNK	EQ	29-Nov-2021	88.70	88.00	88.55	84.70	86.90	87.05	87.17	18514448	16138.86	66565	4052166	21.89
FEL	EQ	29-Nov-2021	8.75	8.80	9.60	8.50	8.85	8.95	9.02	1948773	175.76	2017	829516	42.57
FELDVR	EQ	29-Nov-2021	11.15	11.05	11.70	10.50	11.05	11.15	11.21	80139	8.99	218	35670	44.51
FIEMIND	EQ	29-Nov-2021	1100.85	1078.00	1117.80	1026.00	1107.80	1107.60	1074.09	70923	761.78	10620	23302	32.86
FILATEX	EQ	29-Nov-2021	93.00	91.80	92.75	86.75	88.55	88.60	89.39	872870	780.27	8566	197839	22.67
FILDF2GPD	MF	29-Nov-2021	0.75	0.75	0.75	0.68	0.69	0.69	0.69	2187	0.02	3	2187	100.00
FINCABLES	EQ	29-Nov-2021	553.55	545.10	563.00	515.55	563.00	557.90	545.85	321792	1756.50	20424	91277	28.37
FINEORG	EQ	29-Nov-2021	3666.25	3626.00	3651.50	3405.55	3515.00	3535.40	3553.24	32277	1146.88	8876	10669	33.05
FINOPB	EQ	29-Nov-2021	446.85	440.00	444.95	420.00	436.50	439.60	436.73	153702	671.26	10461	66221	43.08
FINPIPE	EQ	29-Nov-2021	202.05	202.00	204.35	185.00	195.80	196.30	197.92	620218	1227.54	26291	325546	52.49
FLEXITUFF	EQ	29-Nov-2021	18.95	18.40	18.85	18.05	18.05	18.05	18.19	25424	4.63	176	17071	67.15
FLFL	EQ	29-Nov-2021	53.10	53.15	57.00	51.60	53.80	54.25	54.29	302909	164.46	2870	97377	32.15
FLUOROCHEM	EQ	29-Nov-2021	2061.95	2037.00	2077.75	1960.05	1976.30	1995.40	2010.57	59711	1200.53	5640	35831	60.01
FMGOETZE	EQ	29-Nov-2021	243.05	243.00	243.00	224.15	236.00	235.50	236.81	55296	130.95	2400	31296	56.60
FMNL	EQ	29-Nov-2021	8.40	8.40	8.80	8.15	8.50	8.60	8.58	209192	17.95	415	103486	49.47
FOCUS	EQ	29-Nov-2021	85.25	87.00	87.00	81.00	81.00	81.00	81.42	11769	9.58	96	9711	82.51
FOODSIN	EQ	29-Nov-2021	87.20	88.00	88.00	82.85	82.85	82.90	83.57	65367	54.63	1212	40448	61.88
FORCEMOT	EQ	29-Nov-2021	1383.70	1385.00	1387.80	1332.00	1340.00	1343.40	1357.09	41718	566.15	5743	15128	36.26
FORTIS	EQ	29-Nov-2021	283.35	284.75	295.70	282.30	287.50	288.25	288.26	4221721	12169.49	57780	1882792	44.60
FOSECOIND	EQ	29-Nov-2021	1418.05	1446.60	1446.60	1381.00	1392.00	1385.30	1405.62	5180	72.81	669	2907	56.12
FRETAIL	EQ	29-Nov-2021	50.25	50.45	55.25	48.30	51.75	52.30	52.06	5347316	2783.87	33045	1237355	23.14
FSC	EQ	29-Nov-2021	69.35	69.35	74.50	65.75	68.85	70.90	69.86	98070	68.51	2399	33466	34.12
FSL	EQ	29-Nov-2021	166.20	164.00	165.95	158.55	163.00	163.55	162.97	2939828	4791.05	27821	1199762	40.81
GABRIEL	EQ	29-Nov-2021	136.70	135.70	135.90	128.55	133.50	134.20	133.20	323807	431.32	9887	125759	38.84
GAEL	EQ	29-Nov-2021	163.10	163.10	163.20	155.00	157.40	158.00	159.32	167093	266.21	5587	74725	44.72
GAIL	EQ	29-Nov-2021	133.60	133.60	133.60	129.45	130.80	130.35	131.66	11255792	14818.84	61053	6738414	59.87
GAL	EQ	29-Nov-2021	2.25	2.30	2.30	2.15	2.20	2.20	2.22	423318	9.39	579	286635	67.71
GALAXYSURF	EQ	29-Nov-2021	2814.05	2800.00	2871.15	2671.00	2852.00	2846.20	2777.71	42190	1171.91	10700	21311	50.51
GALLANTT	EQ	29-Nov-2021	66.75	65.50	68.60	64.50	66.60	66.65	66.46	29428	19.56	636	17396	59.11
GALLISPAT	EQ	29-Nov-2021	48.85	49.05	49.05	45.15	45.55	45.90	46.60	29800	13.89	523	16827	56.47
GANDHITUBE	EQ	29-Nov-2021	387.95	385.00	387.10	359.00	360.10	364.45	368.79	16829	62.06	1530	9389	55.79
GANECOS	EQ	29-Nov-2021	486.05	490.00	496.35	470.55	483.00	480.50	482.50	24724	119.29	1926	12903	52.19
GANESHBE	EQ	29-Nov-2021	79.85	78.00	79.85	76.10	78.15	78.15	78.34	22356	17.51	515	12971	58.02
GANESHHOUC	EQ	29-Nov-2021	223.00	212.00	218.00	211.85	211.85	211.85	212.53	82569	175.48	1229	55197	66.85
GANGAFORGE	EQ	29-Nov-2021	18.25	18.45	18.65	17.05	18.35	18.55	18.34	928536	170.25	6764	272208	29.32
GANGESSECU	EQ	29-Nov-2021	81.60	81.00	84.40	79.25	82.30	81.10	81.38	2038	1.66	289	1245	61.09
GANGOTRI	BE	29-Nov-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.30	32353	0.42	91	-	-
GARFIBRES	EQ	29-Nov-2021	3425.15	3375.15	3381.00	3250.00	3264.00	3270.10	3296.69	13389	441.39	4828	7972	59.54
GATI	EQ	29-Nov-2021	155.55	155.00	155.40	144.05	150.00	150.40	151.48	580413	879.21	13431	173270	29.85
GAYAHWS	BE	29-Nov-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.80	156289	1.24	42	-	-
GAYAPROJ	EQ	29-Nov-2021	31.40	31.10	31.30	26.95	30.50	30.50	29.71	1317564	391.45	6632	520044	39.47
GDL	EQ	29-Nov-2021	275.40	271.35	282.00	259.00	280.00	280.10	273.49	166517	455.41	4956	92503	55.55
GEECEE	EQ	29-Nov-2021	140.65	152.00	152.00	136.35	137.10	138.95	140.10	9011	12.62	370	3452	38.31
GEEKAYWIRE	EQ	29-Nov-2021	87.75	86.00	88.00	85.15	87.70	87.60	86.74	4368	3.79	197	2722	62.32
GENCON	EQ	29-Nov-2021	37.40	37.40	38.90	35.05	35.20	35.25	35.93	27727	9.96	307	17418	62.82
GENESYS	EQ	29-Nov-2021	319.45	335.40	335.40	307.55	335.40	333.25	331.64	334308	1108.71	3682	196362	58.74
GENUSPAPER	EQ	29-Nov-2021	10.20	10.05	10.20	9.75	9.95	10.00	9.96	241009	24.00	516	179768	74.59
GENUSPOWER	EQ	29-Nov-2021	70.15	70.90	70.90	65.20	67.25	67.50	68.09	805272	548.33	11225	230556	28.63
GEOJITFSL	EQ	29-Nov-2021	72.70	71.20	72.35	65.65	69.20	68.65	68.77	519130	356.99	10807	201256	38.77
GEPIL	EQ	29-Nov-2021	241.00	231.60	241.20	226.00	229.00	230.05	229.74	428707	984.92	5312	333188	77.72
GESHIP	EQ	29-Nov-2021	309.15	307.00	309.55	296.05	300.75	301.35	301.82	145910	440.38	6775	70321	48.19
GET&D	EQ	29-Nov-2021	118.05	119.00	119.00	112.95	115.90	114.95	115.18	159829	184.09	7460	118163	73.93
GFLLIMITED	EQ	29-Nov-2021	74.60	73.50	73.75	70.25	70.55	70.55	71.55	56944	40.74	1308	35072	61.59
GFSTEELS	BE	29-Nov-2021	4.25	4.45	4.45	4.40	4.45	4.45	4.42	583	0.03	7	-	-
GHCL	EQ	29-Nov-2021	375.35	382.00	395.00	377.35	386.00	386.20	386.32	325958	1259.24	11855	188760	57.91
GICHSGFIN	EQ	29-Nov-2021	148.10	147.00	148.65	142.05	148.20	148.05	145.74	244081	355.73	5440	104667	42.88
GICRE	EQ	29-Nov-2021	141.55	140.00	143.30	134.10	142.00	142.05	139.63	872825	1218.75	15251	292561	33.52
GILLANDERS	EQ	29-Nov-2021	54.35	57.00	57.05	53.40	54.75	54.75	54.76	2944	1.61	64	2493	84.68
GILLETTE	EQ	29-Nov-2021	5481.30	5490.00	5490.05	5410.00	5435.00	5434.40	5438.32	2646	143.90	1261	1370	51.78
GINNIFILA	EQ	29-Nov-2021	32.25	32.55	32.55	30.45	30.90	30.90	31.24	88368	27.61	612	47468	53.72
GIPCL	EQ	29-Nov-2021	81.85	81.60	82.65	78.30	80.65	81.15	81.16	307833	249.83	5021	146624	47.63
GKWLIMITED	EQ	29-Nov-2021	643.35	637.85	646.30	620.15	635.00	635.15	637.35	721	4.60	109	552	76.56
GLAND	EQ	29-Nov-2021	3504.85	3477.65	3636.00	3425.00	3580.05	3607.50	3562.97	598989	21341.77	38447	451986	75.46
GLAXO	EQ	29-Nov-2021	1703.65	1700.00	1768.90	1661.30	1679.00	1684.50	1724.44	116603	2010.75	15492	41808	35.85
GLENMARK	EQ	29-Nov-2021	532.20	540.50	541.90	511.00	512.00	512.75	523.29	2303609	12054.64	41714	279831	12.15
GLOBAL	EQ	29-Nov-2021	42.90	42.95	42.95	40.20	40.85	40.90	41.10	5224	2.15	126	3695	70.73
GLOBALVECT	EQ	29-Nov-2021	56.35	56.00	56.00	52.55	53.00	53.05	53.72	14395	7.73	339	7866	54.64
GLOBE	EQ	29-Nov-2021	15.45	15.05	15.70	14.85	15.40	15.25	15.19	126337	19.19	572	84181	66.63
GLOBUSSPR	EQ	29-Nov-2021	1152.80	1140.00	1140.00	1095.20	1095.20	1096.30	1106.11	171214	1893.81	9797	84257	49.21
GLS	EQ	29-Nov-2021	626.25	627.00	629.60	608.65	609.95	610.20	614.44	82006	503.88	8024	48185	58.76
GMBREW	EQ	29-Nov-2021	691.15	685.00	685.15	650.00	666.15	666.65	670.29	44631	299.16	5310	19416	43.50
GMDCLTD	EQ	29-Nov-2021	67.35	67.30	67.30	64.60	65.50	65.10	65.75	433666	285.13	4731	170764	39.38
GMMPFAUDLR	EQ	29-Nov-2021	4499.90	4480.00	4489.85	4300.10	4334.00	4342.25	4371.73	26330	1151.08	7062	12125	46.05
GMRINFRA	EQ	29-Nov-2021	38.70	38.00	39.00	36.70	37.50	37.45	38.00	17252885	6556.55	50847	3775280	21.88
GNA	EQ	29-Nov-2021	714.95	701.00	709.15	650.00	700.00	698.55	687.99	55810	383.96	6351	29249	52.41
GNFC	EQ	29-Nov-2021	412.80	412.00	424.40	399.20	417.00	417.65	416.88	1047273	4365.84	26333	531937	50.79
GOACARBON	EQ	29-Nov-2021	334.15	334.15	334.15	318.00	323.05	323.75	324.62	26050	84.56	1854	13541	51.98
GOCLCORP	EQ	29-Nov-2021	305.80	308.00	320.00	295.85	299.50	298.40	303.05	62378	189.04	2782	32089	51.44
GODFRYPHLP	EQ	29-Nov-2021	1181.35	1181.00	1190.00	1134.95	1173.20	1181.35	1167.26	26901	314.01	4983	11851	44.05
GODHA	BE	29-Nov-2021	53.55	54.00	56.00	50.90	54.45	51.85	53.35	740	0.39	66	-	-
GODREJAGRO	EQ	29-Nov-2021	561.20	565.00	565.45	535.50	538.50	537.80	548.18	101600	556.95	6148	56294	55.41
GODREJCP	EQ	29-Nov-2021	897.45	887.00	924.35	877.05	910.25	913.20	913.40	1398906	12777.61	68908	571883	40.88
GODREJIND	EQ	29-Nov-2021	577.00	570.00	595.30	541.10	590.00	591.70	570.92	230274	1314.68	14222	86885	37.73
GODREJPROP	EQ	29-Nov-2021	2095.75	2070.50	2121.30	1988.70	2064.20	2062.10	2066.83	970295	20054.38	53847	263290	27.14
GOENKA	BZ	29-Nov-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.30	1228517	15.93	729	-	-
GOKEX	EQ	29-Nov-2021	277.75	275.00	275.00	263.90	264.60	264.50	264.48	275396	728.38	3459	186926	67.88
GOKUL	EQ	29-Nov-2021	30.90	31.35	31.35	29.30	30.20	30.15	30.30	69762	21.14	1029	40034	57.39
GOKULAGRO	EQ	29-Nov-2021	70.00	69.75	69.75	66.50	66.50	66.50	66.96	136688	91.52	1300	85178	62.32
GOLDBEES	EQ	29-Nov-2021	41.77	41.76	41.76	41.36	41.63	41.62	41.52	11883229	4933.87	23211	7737076	65.11
GOLDENTOBC	BE	29-Nov-2021	121.00	121.00	121.00	114.95	114.95	114.95	115.56	11697	13.52	396	-	-
GOLDIAM	EQ	29-Nov-2021	871.40	860.00	860.00	758.10	808.00	802.65	821.98	93871	771.60	11086	36751	39.15
GOLDSHARE	EQ	29-Nov-2021	41.60	41.60	41.65	41.30	41.65	41.60	41.48	153241	63.57	453	102893	67.14
GOLDTECH	BE	29-Nov-2021	73.70	77.35	77.35	70.05	77.35	77.35	75.76	541049	409.90	1903	-	-
GOODLUCK	EQ	29-Nov-2021	274.10	275.05	276.40	260.40	265.25	268.90	265.28	96167	255.12	2465	51916	53.99
GOODYEAR	EQ	29-Nov-2021	984.65	989.70	989.70	940.00	961.50	957.80	956.74	26605	254.54	3972	14190	53.34
GPIL	EQ	29-Nov-2021	255.05	249.90	272.80	231.35	268.15	269.30	258.21	577054	1490.02	12747	319973	55.45
GPPL	EQ	29-Nov-2021	100.20	99.65	102.35	97.65	99.55	99.20	99.81	380038	379.31	13736	186753	49.14
GPTINFRA	EQ	29-Nov-2021	76.00	76.00	77.05	73.25	74.50	74.80	76.15	37868	28.83	905	27660	73.04
GRANULES	EQ	29-Nov-2021	311.90	313.00	314.30	291.70	293.50	294.15	302.07	2092204	6319.89	34456	629161	30.07
GRAPHITE	EQ	29-Nov-2021	431.90	430.00	431.00	405.90	414.00	417.00	421.01	550112	2316.03	22273	196236	35.67
GRASIM	EQ	29-Nov-2021	1690.10	1680.00	1720.10	1642.70	1682.00	1683.95	1691.96	1448550	24508.92	51271	519166	35.84
GRAUWEIL	EQ	29-Nov-2021	61.35	60.50	61.10	57.75	58.10	58.60	59.15	289134	171.03	4055	214234	74.10
GRAVITA	EQ	29-Nov-2021	202.35	198.15	202.45	192.25	194.65	195.00	197.29	252279	497.72	6793	98854	39.18
GREAVESCOT	EQ	29-Nov-2021	146.00	145.95	145.95	136.00	137.30	137.20	140.78	2986576	4204.56	35019	802580	26.87
GREENLAM	EQ	29-Nov-2021	1581.95	1605.00	1616.00	1460.00	1501.15	1511.75	1524.79	16666	254.12	4000	4643	27.86
GREENPANEL	EQ	29-Nov-2021	373.60	362.25	376.00	355.00	363.90	364.00	365.38	217120	793.30	10378	102285	47.11
GREENPLY	EQ	29-Nov-2021	204.60	203.95	203.95	188.20	188.85	191.70	195.18	391251	763.63	11322	142600	36.45
GREENPOWER	BE	29-Nov-2021	8.85	9.25	9.25	9.25	9.25	9.25	9.25	1918344	177.45	3020	-	-
GRINDWELL	EQ	29-Nov-2021	1686.70	1650.10	1667.90	1572.55	1598.00	1601.15	1599.46	134268	2147.57	25870	78192	58.24
GRINFRA	EQ	29-Nov-2021	1772.65	1715.00	1760.95	1651.30	1749.95	1731.25	1733.87	73247	1270.00	10270	49211	67.19
GROBTEA	EQ	29-Nov-2021	1025.45	1000.00	1038.95	969.95	970.00	1004.95	998.08	835	8.33	218	500	59.88
GRPLTD	EQ	29-Nov-2021	953.65	950.45	959.40	901.15	956.90	950.45	939.11	1318	12.38	313	573	43.47
GRSE	EQ	29-Nov-2021	227.00	225.05	232.00	217.60	221.35	221.60	225.19	569865	1283.29	18295	190813	33.48
GSCLCEMENT	EQ	29-Nov-2021	43.50	43.55	43.55	41.20	41.50	41.45	41.96	128131	53.76	1574	65871	51.41
GSFC	EQ	29-Nov-2021	111.25	107.30	114.65	105.65	106.20	106.35	110.09	4560964	5021.27	60077	2297708	50.38
GSPL	EQ	29-Nov-2021	302.30	301.00	302.90	292.45	300.10	300.75	297.96	702918	2094.39	22356	206661	29.40
GSS	EQ	29-Nov-2021	107.75	110.00	113.20	104.10	106.10	107.15	109.41	275128	301.02	4093	133393	48.48
GTL	EQ	29-Nov-2021	16.35	16.95	17.15	15.55	15.55	15.55	16.26	1278761	207.88	2998	725228	56.71
GTLINFRA	EQ	29-Nov-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	134755227	2220.85	30625	63766234	47.32
GTPL	EQ	29-Nov-2021	253.85	250.00	254.90	236.20	239.05	241.30	246.62	94899	234.04	5062	48225	50.82
GUFICBIO	EQ	29-Nov-2021	183.20	182.70	183.45	171.75	178.55	179.00	178.57	160761	287.06	5280	73585	45.77
GUJALKALI	EQ	29-Nov-2021	605.05	601.10	620.00	569.00	595.00	593.70	603.03	489931	2954.44	25013	90065	18.38
GUJAPOLLO	EQ	29-Nov-2021	212.10	210.00	214.00	203.50	210.95	209.35	208.28	5424	11.30	427	3747	69.08
GUJGASLTD	EQ	29-Nov-2021	656.30	650.05	664.75	633.55	660.35	660.25	654.58	666053	4359.84	31151	263548	39.57
GUJRAFFIA	BE	29-Nov-2021	33.75	33.75	33.75	32.30	32.30	32.40	32.82	2251	0.74	25	-	-
GULFOILLUB	EQ	29-Nov-2021	564.85	564.85	565.30	545.00	546.95	547.10	549.39	45279	248.76	3750	27901	61.62
GULFPETRO	EQ	29-Nov-2021	43.95	41.10	42.90	41.10	42.05	42.00	42.04	55159	23.19	888	31537	57.17
GULPOLY	BE	29-Nov-2021	245.90	239.00	243.55	233.65	233.65	233.65	235.64	56541	133.23	1141	-	-
HAL	EQ	29-Nov-2021	1285.90	1285.00	1316.45	1235.15	1281.85	1298.50	1289.51	818928	10560.15	39026	210041	25.65
HAPPSTMNDS	BE	29-Nov-2021	1239.65	1181.05	1214.90	1177.70	1204.00	1202.20	1193.81	256278	3059.47	29354	-	-
HARRMALAYA	EQ	29-Nov-2021	156.85	153.00	156.25	148.55	152.10	150.95	151.86	35833	54.42	1712	18184	50.75
HATHWAY	EQ	29-Nov-2021	20.60	20.50	20.60	19.75	19.95	19.85	20.10	3514550	706.44	8987	1753335	49.89
HATSUN	EQ	29-Nov-2021	1289.80	1289.80	1325.00	1232.65	1310.95	1311.35	1295.09	36588	473.85	8020	9312	25.45
HAVELLS	EQ	29-Nov-2021	1327.20	1315.00	1356.80	1291.80	1325.05	1330.10	1333.96	1261578	16828.90	60588	538194	42.66
HAVISHA	BE	29-Nov-2021	1.45	1.45	1.50	1.45	1.45	1.45	1.48	202645	3.00	290	-	-
HBANKETF	EQ	29-Nov-2021	359.57	364.00	364.00	350.33	359.50	358.90	358.95	4033	14.48	195	2094	51.92
HBLPOWER	EQ	29-Nov-2021	56.90	56.05	56.55	52.40	53.45	53.50	54.87	1961360	1076.17	17731	678015	34.57
HBSL	EQ	29-Nov-2021	37.30	35.30	40.40	35.00	40.00	37.40	36.28	15637	5.67	340	7260	46.43
HCC	EQ	29-Nov-2021	11.10	11.30	11.70	10.50	10.70	10.75	11.12	15096106	1679.25	13757	7526866	49.86
HCG	EQ	29-Nov-2021	250.45	254.00	254.90	241.05	254.00	252.95	250.78	279548	701.04	12052	161533	57.78
HCL-INSYS	EQ	29-Nov-2021	15.10	15.70	16.60	14.50	16.60	16.60	16.03	4286046	686.93	9053	2695289	62.89
HCLTECH	EQ	29-Nov-2021	1110.05	1101.10	1145.00	1100.10	1134.00	1133.15	1131.49	3661152	41425.62	144471	1214350	33.17
HDFC	EQ	29-Nov-2021	2741.70	2745.00	2747.50	2682.30	2712.55	2713.80	2708.61	3571428	96736.14	134289	2411498	67.52
HDFC	W3	29-Nov-2021	818.90	801.10	820.65	781.10	814.00	816.40	801.22	64800	519.19	101	39000	60.19
HDFCAMC	EQ	29-Nov-2021	2512.95	2487.30	2527.00	2425.20	2501.00	2508.50	2486.67	471574	11726.47	35635	260438	55.23
HDFCBANK	EQ	29-Nov-2021	1489.90	1494.80	1507.65	1462.00	1499.05	1501.25	1489.00	6495498	96717.98	202157	4000943	61.60
HDFCLIFE	EQ	29-Nov-2021	670.65	669.60	686.00	658.80	682.35	683.65	674.93	4901166	33079.38	122207	3122123	63.70
HDFCMFGETF	EQ	29-Nov-2021	42.76	42.84	42.97	42.44	42.74	42.87	42.78	1653759	707.53	1298	1372292	82.98
HDFCNIFETF	EQ	29-Nov-2021	183.58	182.00	186.00	181.05	183.53	183.46	183.31	45590	83.57	774	40688	89.25
HDFCSENETF	EQ	29-Nov-2021	623.11	622.00	622.00	612.25	621.75	618.81	616.91	7677	47.36	442	4499	58.60
HDIL	BZ	29-Nov-2021	4.75	4.75	4.75	4.55	4.60	4.55	4.59	301697	13.85	408	-	-
HEALTHY	EQ	29-Nov-2021	8.94	8.94	10.25	8.70	8.85	8.86	8.98	355502	31.93	1531	297665	83.73
HEG	EQ	29-Nov-2021	1901.45	1886.00	1893.00	1750.00	1809.95	1804.65	1823.15	106320	1938.38	16719	35625	33.51
HEIDELBERG	EQ	29-Nov-2021	230.80	230.00	230.00	220.10	223.00	222.45	224.59	139331	312.92	6654	69904	50.17
HEMIPROP	EQ	29-Nov-2021	134.35	135.00	135.05	130.10	130.10	130.35	131.87	559865	738.31	7288	263599	47.08
HEOFRG1126	MF	29-Nov-2021	13.40	12.76	12.76	12.76	12.76	12.76	12.76	8000	1.02	1	8000	100.00
HERANBA	EQ	29-Nov-2021	668.65	665.00	668.00	638.00	645.80	642.55	650.48	58587	381.09	5502	27559	47.04
HERCULES	EQ	29-Nov-2021	144.20	145.90	145.90	118.20	133.30	134.00	135.74	89489	121.47	2630	48538	54.24
HERITGFOOD	EQ	29-Nov-2021	435.90	430.00	436.50	395.10	434.00	422.50	411.22	556260	2287.46	26876	238511	42.88
HEROMOTOCO	EQ	29-Nov-2021	2529.40	2525.00	2528.95	2446.15	2485.00	2490.80	2477.29	594113	14717.90	55812	236221	39.76
HESTERBIO	EQ	29-Nov-2021	2286.70	2281.90	2281.90	2203.55	2220.50	2220.65	2229.14	9235	205.86	2473	3804	41.19
HEXATRADEX	EQ	29-Nov-2021	134.60	137.30	137.30	128.10	135.00	134.95	132.33	6223	8.24	161	3920	62.99
HFCL	EQ	29-Nov-2021	72.85	73.00	73.40	68.00	70.00	70.00	70.78	6452543	4567.16	35522	3300286	51.15
HGINFRA	EQ	29-Nov-2021	611.30	605.00	613.20	550.00	587.00	585.75	587.45	153341	900.80	15538	77264	50.39
HGS	EQ	29-Nov-2021	2948.90	2989.95	2990.40	2860.00	2890.00	2892.30	2899.29	14856	430.72	1957	10831	72.91
HIKAL	EQ	29-Nov-2021	503.30	500.00	509.60	477.60	492.30	494.35	497.97	253046	1260.10	14666	109766	43.38
HIL	EQ	29-Nov-2021	4283.10	4300.00	4330.00	4200.00	4223.05	4218.40	4245.48	12121	514.59	3709	7106	58.63
HILTON	BE	29-Nov-2021	23.60	24.75	24.75	24.75	24.75	24.75	24.75	30850	7.64	79	-	-
HIMATSEIDE	EQ	29-Nov-2021	212.70	208.10	212.95	195.50	206.00	206.90	207.42	87624	181.75	3587	43629	49.79
HINDALCO	EQ	29-Nov-2021	417.00	414.00	433.50	407.10	421.00	420.15	422.80	19069247	80623.83	167358	5649317	29.63
HINDCOMPOS	EQ	29-Nov-2021	316.45	319.90	319.90	301.00	303.95	305.60	307.87	7238	22.28	426	3912	54.05
HINDCON	EQ	29-Nov-2021	59.10	59.10	59.10	56.05	56.55	56.90	57.87	17672	10.23	327	11431	64.68
HINDCOPPER	EQ	29-Nov-2021	115.75	114.00	114.80	108.30	110.80	110.65	111.82	3332738	3726.56	30349	1206831	36.21
HINDMOTORS	BE	29-Nov-2021	11.80	11.25	11.55	11.25	11.25	11.25	11.25	156402	17.60	1300	-	-
HINDNATGLS	EQ	29-Nov-2021	28.75	29.25	29.25	28.00	28.00	28.05	28.16	11395	3.21	96	9908	86.95
HINDOILEXP	EQ	29-Nov-2021	158.70	159.00	163.90	150.15	160.50	158.90	158.76	515589	818.53	5596	337512	65.46
HINDPETRO	EQ	29-Nov-2021	302.20	300.00	301.85	292.05	297.10	296.45	297.44	3345886	9952.11	50184	1670410	49.92
HINDUNILVR	EQ	29-Nov-2021	2335.10	2334.40	2342.25	2284.70	2322.00	2329.40	2316.07	1724612	39943.28	131269	1092735	63.36
HINDZINC	EQ	29-Nov-2021	330.30	330.90	331.90	322.50	328.55	329.85	328.87	921006	3028.96	19863	410811	44.60
HIRECT	EQ	29-Nov-2021	171.95	172.00	175.30	164.15	164.15	165.55	167.90	10250	17.21	375	6606	64.45
HISARMETAL	EQ	29-Nov-2021	125.00	127.95	127.95	121.55	122.90	123.85	123.54	11142	13.77	206	6787	60.91
HITECH	EQ	29-Nov-2021	579.30	569.95	576.00	532.35	576.00	549.35	554.04	22885	126.79	1941	10604	46.34
HITECHCORP	EQ	29-Nov-2021	234.60	234.60	242.90	226.25	233.80	228.30	233.07	12502	29.14	788	7027	56.21
HITECHGEAR	EQ	29-Nov-2021	210.55	208.40	211.95	203.20	206.25	203.80	206.96	16206	33.54	447	9508	58.67
HLEGLAS	EQ	29-Nov-2021	5942.15	5900.15	6020.00	5500.00	5730.10	5761.40	5795.81	13276	769.45	5190	4357	32.82
HLVLTD	BE	29-Nov-2021	10.55	10.35	10.40	10.05	10.05	10.05	10.08	119929	12.09	461	-	-
HMT	BZ	29-Nov-2021	27.00	27.20	27.20	26.00	27.20	26.25	26.76	6334	1.69	71	-	-
HMVL	EQ	29-Nov-2021	69.75	69.00	69.00	65.40	66.45	66.55	66.90	101610	67.98	2087	62770	61.78
HNDFDS	EQ	29-Nov-2021	1770.70	1769.95	1769.95	1700.00	1733.00	1727.90	1734.96	6101	105.85	1784	3899	63.91
HNGSNGBEES	EQ	29-Nov-2021	314.92	317.99	317.99	310.30	313.99	313.46	312.71	3659	11.44	267	2646	72.31
HOMEFIRST	EQ	29-Nov-2021	807.00	778.00	832.00	778.00	790.00	788.65	803.15	147797	1187.03	15148	67116	45.41
HONAUT	EQ	29-Nov-2021	39459.65	39700.00	39751.00	38756.40	38948.00	38907.30	39006.31	3678	1434.65	1475	2359	64.14
HONDAPOWER	EQ	29-Nov-2021	1337.30	1338.00	1338.00	1281.55	1281.55	1307.30	1312.21	3949	51.82	915	2359	59.74
HOTELRUGBY	BE	29-Nov-2021	3.75	3.90	3.90	3.85	3.90	3.90	3.90	6908	0.27	27	-	-
HOVS	EQ	29-Nov-2021	47.75	46.15	47.55	45.60	45.90	45.95	46.14	5387	2.49	108	4169	77.39
HPIL	SM	29-Nov-2021	55.20	54.30	54.40	54.30	54.40	54.40	54.37	21000	11.42	2	21000	100.00
HPL	EQ	29-Nov-2021	61.00	60.00	61.05	57.00	57.40	57.35	58.51	199166	116.53	3350	114476	57.48
HSCL	EQ	29-Nov-2021	46.40	46.05	46.05	44.05	44.70	44.75	44.97	2756661	1239.78	13047	1068405	38.76
HSIL	EQ	29-Nov-2021	213.65	213.60	215.95	201.10	213.85	212.05	210.90	137934	290.90	6902	42858	31.07
HTMEDIA	EQ	29-Nov-2021	24.00	24.00	24.20	22.90	23.20	23.25	23.51	245873	57.81	1740	139237	56.63
HUBTOWN	EQ	29-Nov-2021	33.40	34.50	34.50	31.75	31.75	31.75	31.94	37992	12.14	162	26883	70.76
HUDCO	EQ	29-Nov-2021	40.15	40.10	40.35	38.55	39.60	39.60	39.58	1506480	596.30	7383	656709	43.59
HUDCO	N2	29-Nov-2021	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	600	7.38	11	600	100.00
HUDCO	N3	29-Nov-2021	1067.00	1065.10	1067.00	1065.10	1067.00	1067.00	1066.37	150	1.60	3	150	100.00
HUDCO	N4	29-Nov-2021	1090.00	1087.00	1097.40	1087.00	1097.40	1097.40	1092.20	8	0.09	2	4	50.00
HUDCO	N5	29-Nov-2021	1205.42	1206.10	1210.00	1206.10	1209.00	1209.76	1207.27	1520	18.35	14	1000	65.79
HUDCO	N8	29-Nov-2021	1264.97	1260.00	1260.00	1257.00	1260.00	1260.00	1258.37	749	9.43	9	499	66.62
HUDCO	N9	29-Nov-2021	1206.18	1206.05	1207.50	1206.05	1206.05	1206.06	1206.25	716	8.64	9	616	86.03
HUDCO	ND	29-Nov-2021	1248.00	1250.90	1250.90	1249.40	1250.00	1249.99	1249.95	319	3.99	13	259	81.19
HUDCO	NE	29-Nov-2021	1480.00	1480.01	1480.01	1438.50	1469.99	1470.30	1469.67	1991	29.26	37	1553	78.00
HUHTAMAKI	EQ	29-Nov-2021	233.85	229.00	231.00	221.70	223.75	223.25	226.08	46783	105.77	2461	29832	63.77
IBMFNIFTY	EQ	29-Nov-2021	183.31	183.31	183.85	175.10	179.30	179.30	179.02	712	1.27	161	351	49.30
IBREALEST	EQ	29-Nov-2021	166.65	167.70	174.50	162.00	167.15	165.85	169.30	15910905	26937.13	117595	4326590	27.19
IBULHSGFIN	EQ	29-Nov-2021	246.55	243.80	245.20	228.60	229.90	230.90	238.01	21212402	50487.81	208214	4783512	22.55
IBULHSGFIN	N8	29-Nov-2021	978.00	974.00	974.00	974.00	974.00	974.00	974.00	2	0.02	1	2	100.00
IBULHSGFIN	NA	29-Nov-2021	914.15	912.00	915.00	910.00	910.00	910.00	910.39	650	5.92	20	650	100.00
IBULHSGFIN	NE	29-Nov-2021	894.04	905.00	905.00	893.00	893.00	893.00	894.31	290	2.59	4	290	100.00
IBULHSGFIN	NL	29-Nov-2021	980.00	980.00	980.00	980.00	980.00	980.00	980.00	6	0.06	3	6	100.00
IBULHSGFIN	NT	29-Nov-2021	990.00	992.00	992.00	992.00		992.00	992.00	1	0.01	1	1	100.00
IBULHSGFIN	NU	29-Nov-2021	990.00	822.40	1000.00	822.40	1000.00	1000.00	830.21	41	0.34	7	40	97.56
IBULHSGFIN	NW	29-Nov-2021	1010.33	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	30	0.30	2	30	100.00
ICDSLTD	BE	29-Nov-2021	47.10	49.00	49.00	45.00	47.50	47.45	46.01	4488	2.06	90	-	-
ICEMAKE	EQ	29-Nov-2021	61.00	58.60	59.70	58.20	59.30	58.90	58.84	19777	11.64	164	17672	89.36
ICICI500	EQ	29-Nov-2021	24.48	24.59	24.79	23.75	24.25	24.25	24.24	76666	18.58	621	69926	91.21
ICICIALPLV	EQ	29-Nov-2021	171.56	173.69	174.00	169.50	171.20	171.08	171.14	84286	144.25	587	56926	67.54
ICICIB22	EQ	29-Nov-2021	43.81	44.39	44.39	42.35	43.38	43.31	43.32	180553	78.21	1834	113473	62.85
ICICIBANK	EQ	29-Nov-2021	722.20	726.75	727.75	710.50	718.25	718.40	720.84	15878074	114454.81	280903	8800221	55.42
ICICIBANKN	EQ	29-Nov-2021	359.63	350.30	368.00	350.30	358.19	358.59	357.85	5822	20.83	378	2548	43.77
ICICIBANKP	EQ	29-Nov-2021	181.89	183.00	183.78	179.81	181.44	181.33	181.41	107276	194.61	270	100165	93.37
ICICICONSU	EQ	29-Nov-2021	71.34	75.93	75.93	68.36	70.60	70.58	71.02	8339	5.92	182	2440	29.26
ICICIFMCG	EQ	29-Nov-2021	378.41	370.40	381.00	370.40	375.00	374.32	374.09	5139	19.22	222	2691	52.36
ICICIGI	EQ	29-Nov-2021	1453.65	1440.00	1459.40	1419.00	1438.05	1434.25	1444.18	552009	7972.02	56784	353005	63.95
ICICIGOLD	EQ	29-Nov-2021	42.80	42.38	43.08	42.38	42.79	42.81	42.72	1767183	754.88	5393	1607006	90.94
ICICILIQ	EQ	29-Nov-2021	1000.00	999.95	1000.00	990.60	999.50	999.58	999.75	23458	234.52	68	22305	95.08
ICICILOVOL	EQ	29-Nov-2021	138.01	145.00	145.00	125.70	137.45	137.32	137.33	835553	1147.44	1871	814811	97.52
ICICIM150	EQ	29-Nov-2021	114.30	115.49	115.49	111.11	113.00	112.98	112.22	234286	262.92	1001	59271	25.30
ICICIMCAP	EQ	29-Nov-2021	105.89	107.40	107.40	102.05	104.19	103.97	104.32	40963	42.73	572	9797	23.92
ICICINF100	EQ	29-Nov-2021	189.17	189.50	189.90	185.51	188.26	187.42	188.06	39956	75.14	686	21680	54.26
ICICINIFTY	EQ	29-Nov-2021	182.85	206.60	206.60	178.00	183.14	183.47	183.27	177272	324.89	7573	133374	75.24
ICICINV20	EQ	29-Nov-2021	92.25	95.00	95.00	83.70	91.16	91.47	91.65	87689	80.37	2280	51274	58.47
ICICINXT50	EQ	29-Nov-2021	43.45	43.95	44.38	42.51	42.80	42.78	42.89	141252	60.59	1503	76943	54.47
ICICIPHARM	EQ	29-Nov-2021	89.21	90.48	90.48	87.33	88.20	88.15	88.47	191055	169.03	280	9125	4.78
ICICIPRULI	EQ	29-Nov-2021	589.90	588.00	593.00	567.80	585.65	587.25	583.17	1604837	9358.97	40926	792287	49.37
ICICISENSX	EQ	29-Nov-2021	625.32	621.07	627.98	617.98	623.50	623.47	621.43	4311	26.79	194	1515	35.14
ICICITECH	EQ	29-Nov-2021	353.69	353.69	359.90	347.33	354.80	357.41	356.70	408123	1455.77	836	324021	79.39
ICIL	EQ	29-Nov-2021	254.90	248.00	251.65	230.30	233.50	232.15	237.51	680767	1616.92	15490	320523	47.08
ICRA	EQ	29-Nov-2021	3481.50	3432.00	3498.00	3350.05	3490.00	3446.30	3409.87	4985	169.98	1011	3121	62.61
IDBI	EQ	29-Nov-2021	46.70	46.70	46.70	43.90	44.10	44.20	45.21	13717596	6201.17	27971	4407705	32.13
IDBIGOLD	EQ	29-Nov-2021	4420.90	4464.30	4464.30	4396.05	4403.00	4402.10	4411.78	54	2.38	34	29	53.70
IDEA	EQ	29-Nov-2021	10.85	11.90	12.40	11.05	11.05	11.20	11.57	649190753	75120.58	309866	227225559	35.00
IDFC	EQ	29-Nov-2021	54.25	55.25	55.45	51.55	52.30	52.15	53.25	9765511	5199.91	30503	4469997	45.77
IDFCFIRSTB	EQ	29-Nov-2021	46.35	46.40	46.80	44.30	45.20	45.15	45.61	30245454	13794.45	54680	7813746	25.83
IDFCFIRSTB	N9	29-Nov-2021	5410.00	5399.00	5399.05	5399.00	5399.05	5399.05	5399.03	6	0.32	3	6	100.00
IDFCFIRSTB	NB	29-Nov-2021	5282.00	5282.00	5282.00	5276.01	5276.01	5276.01	5279.60	10	0.53	3	10	100.00
IDFCFIRSTB	NC	29-Nov-2021	11220.00	11220.00	11220.00	11155.01	11161.25	11165.62	11183.41	11	1.23	7	9	81.82
IDFCFIRSTB	NE	29-Nov-2021	10900.09	10900.09	10901.00	10900.09	10901.00	10900.50	10900.36	11	1.20	6	8	72.73
IDFNIFTYET	EQ	29-Nov-2021	178.99	184.70	188.00	178.56	179.93	179.93	181.60	519	0.94	30	293	56.45
IEX	EQ	29-Nov-2021	752.90	750.00	750.00	701.85	733.50	731.00	733.63	6395335	46917.93	174820	1721678	26.92
IFBAGRO	EQ	29-Nov-2021	623.30	635.80	635.80	593.30	593.30	597.00	604.51	18500	111.83	1571	12432	67.20
IFBIND	EQ	29-Nov-2021	1262.80	1262.80	1276.05	1135.00	1157.00	1153.75	1208.15	67094	810.59	11318	30580	45.58
IFCI	EQ	29-Nov-2021	11.95	11.95	12.00	11.65	11.70	11.70	11.79	2494719	294.06	12140	1203251	48.23
IFCI	NH	29-Nov-2021	1022.00	1017.00	1020.00	1016.00	1017.00	1017.01	1016.43	312	3.17	13	312	100.00
IFCI	NI	29-Nov-2021	1710.00	1950.00	1950.00	1950.00	1950.00	1950.00	1950.00	10	0.20	1	10	100.00
IFGLEXPOR	EQ	29-Nov-2021	297.85	297.95	304.05	288.65	296.50	299.75	298.18	34088	101.64	2471	21709	63.69
IGARASHI	EQ	29-Nov-2021	474.45	485.00	494.75	460.00	475.00	473.50	481.82	85311	411.05	5725	33697	39.50
IGL	EQ	29-Nov-2021	486.40	480.25	488.65	471.00	479.50	480.90	481.92	1217336	5866.65	32489	513463	42.18
IGPL	EQ	29-Nov-2021	700.55	720.00	720.00	655.15	669.00	672.90	683.49	102929	703.51	8490	26773	26.01
IHCL-RE	BE	29-Nov-2021	34.75	33.30	33.30	21.50	24.50	23.40	27.02	603241	162.98	10982	-	-
IIFCL	N1	29-Nov-2021	1285.80	1287.01	1315.00	1287.00	1314.69	1314.69	1300.92	2000	26.02	7	1500	75.00
IIFCL	N4	29-Nov-2021	1452.00	1446.01	1446.01	1436.02	1440.00	1440.30	1440.01	1631	23.49	31	1478	90.62
IIFL	EQ	29-Nov-2021	309.80	295.30	299.70	294.35	295.40	294.80	295.41	833566	2462.43	6377	516185	61.92
IIFL	N3	29-Nov-2021	1294.01	1294.45	1294.45	1294.45	1294.45	1294.45	1294.45	1	0.01	1	1	100.00
IIFL	N4	29-Nov-2021	1025.92	1040.00	1040.00	1020.00	1025.00	1025.00	1024.52	448	4.59	10	443	98.88
IIFL	N5	29-Nov-2021	1092.00	1092.00	1098.00	1092.00	1098.00	1098.00	1093.20	30	0.33	3	30	100.00
IIFL	N7	29-Nov-2021	1076.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	5	0.05	1	5	100.00
IIFL	NB	29-Nov-2021	1055.80	1060.30	1060.30	1060.30	1060.30	1060.30	1060.30	100	1.06	1	100	100.00
IIFL	NE	29-Nov-2021	1005.00	990.07	1009.00	990.07	1009.00	1009.00	1002.78	73	0.73	2	73	100.00
IIFL	NF	29-Nov-2021	980.00	980.50	980.99	972.00	975.00	977.49	976.41	1021	9.97	34	841	82.37
IIFL	NG	29-Nov-2021	966.02	966.01	966.01	952.50	957.45	957.45	957.68	75	0.72	8	55	73.33
IIFL	NH	29-Nov-2021	1007.99	973.10	1004.90	973.10	981.05	982.39	982.38	120	1.18	5	110	91.67
IIFL	NI	29-Nov-2021	995.00	1050.00	1050.00	950.00	950.00	950.00	1000.00	2	0.02	2	1	50.00
IIFL	NJ	29-Nov-2021	990.00	985.00	985.00	985.00	985.00	985.00	985.00	10	0.10	1	10	100.00
IIFL	NK	29-Nov-2021	1000.00	835.20	988.00	835.20	988.00	988.00	911.60	20	0.18	2	10	50.00
IIFL	NL	29-Nov-2021	955.13	960.00	970.00	959.99	969.00	969.00	965.45	275	2.65	18	275	100.00
IIFL	NM	29-Nov-2021	980.55	960.00	960.00	960.00	960.00	960.00	960.00	1	0.01	1	1	100.00
IIFLSEC	EQ	29-Nov-2021	87.90	86.00	89.60	84.00	85.60	85.80	86.42	240261	207.63	3706	115816	48.20
IIFLWAM	EQ	29-Nov-2021	1529.65	1559.00	1559.00	1435.15	1442.00	1446.60	1462.20	28604	418.25	6978	11868	41.49
IIHFL	N4	29-Nov-2021	965.73	970.00	975.00	960.00	970.01	970.01	969.63	313	3.03	11	305	97.44
IIHFL	N5	29-Nov-2021	983.02	990.00	990.00	983.25	983.70	983.70	984.99	1323	13.03	21	1123	84.88
IIHFL	N6	29-Nov-2021	955.00	945.00	945.00	945.00	945.00	945.00	945.00	10	0.09	1	10	100.00
IITL	BE	29-Nov-2021	63.60	61.00	63.35	61.00	61.10	61.10	62.26	1065	0.66	14	-	-
IL&FSENGG	BZ	29-Nov-2021	5.65	5.90	5.90	5.40	5.60	5.60	5.62	59954	3.37	78	-	-
IL&FSTRANS	BZ	29-Nov-2021	4.05	4.10	4.10	3.85	4.00	4.05	3.93	116184	4.56	119	-	-
IMAGICAA	BE	29-Nov-2021	11.55	11.00	11.00	11.00	11.00	11.00	11.00	45849	5.04	225	-	-
IMFA	EQ	29-Nov-2021	782.10	800.00	815.00	757.50	760.00	760.40	787.94	87469	689.20	5341	54137	61.89
IMPAL	EQ	29-Nov-2021	767.05	754.70	760.00	725.00	735.20	741.95	743.84	2554	19.00	415	1713	67.07
IMPEXFERRO	BE	29-Nov-2021	1.25	1.25	1.25	1.25	1.25	1.25	1.25	2981	0.04	8	-	-
INCREDIBLE	EQ	29-Nov-2021	23.55	23.50	24.35	22.40	22.90	22.85	22.79	8787	2.00	142	4822	54.88
INDBANK	EQ	29-Nov-2021	21.05	21.05	22.10	20.00	21.50	21.20	20.90	118913	24.85	632	77155	64.88
INDHOTEL	EQ	29-Nov-2021	182.05	179.90	182.05	171.00	173.20	172.55	175.87	18873541	33193.29	122580	5218938	27.65
INDIACEM	EQ	29-Nov-2021	186.80	187.00	188.20	183.00	184.50	185.05	185.77	1719821	3194.99	13147	544486	31.66
INDIAGLYCO	EQ	29-Nov-2021	848.85	838.80	865.35	798.75	861.00	860.20	845.81	112311	949.94	7246	65252	58.10
INDIAMART	EQ	29-Nov-2021	7297.05	7080.00	7449.50	6976.15	7360.00	7355.55	7282.20	106707	7770.62	20119	27122	25.42
INDIANB	EQ	29-Nov-2021	147.70	145.90	147.15	138.25	142.95	142.95	144.07	3793521	5465.39	30911	865839	22.82
INDIANCARD	EQ	29-Nov-2021	185.25	191.90	191.90	180.20	182.50	182.95	183.45	1439	2.64	76	938	65.18
INDIANHUME	EQ	29-Nov-2021	196.35	197.00	197.05	190.20	192.00	192.55	192.49	39047	75.16	1229	19165	49.08
INDIGO	EQ	29-Nov-2021	1888.10	1870.00	1945.00	1812.25	1945.00	1894.50	1879.20	2315808	43518.64	131110	629274	27.17
INDIGOPNTS	EQ	29-Nov-2021	2234.10	2200.00	2218.40	2129.30	2180.00	2155.15	2166.20	27393	593.39	6577	14633	53.42
INDIGRID	IV	29-Nov-2021	141.57	142.89	142.89	140.31	140.56	140.62	140.99	94364	133.04	616	85472	90.58
INDIGRID	NJ	29-Nov-2021	1079.99	1077.10	1079.90	1077.00	1078.78	1077.08	1077.25	220	2.37	6	205	93.18
INDIGRID	NL	29-Nov-2021	1048.25	1045.01	1045.01	1045.01	1045.01	1045.01	1045.01	81	0.85	1	81	100.00
INDLMETER	EQ	29-Nov-2021	13.10	13.50	13.50	12.75	13.00	12.90	12.90	24521	3.16	169	22336	91.09
INDNIPPON	EQ	29-Nov-2021	373.00	373.00	379.65	357.00	359.00	358.15	363.43	36102	131.21	2156	18732	51.89
INDOCO	EQ	29-Nov-2021	411.10	413.00	413.00	390.05	392.90	393.95	401.13	117103	469.74	7676	44836	38.29
INDORAMA	EQ	29-Nov-2021	46.95	46.95	46.95	43.10	44.45	43.95	44.35	56868	25.22	651	37024	65.11
INDOSOLAR	BZ	29-Nov-2021	3.70	3.70	3.75	3.55	3.55	3.55	3.56	236571	8.42	390	-	-
INDOSTAR	EQ	29-Nov-2021	251.80	250.00	253.55	240.10	249.35	250.50	248.94	81318	202.43	4317	48391	59.51
INDOTECH	EQ	29-Nov-2021	180.55	180.40	181.65	173.00	173.05	174.65	175.42	5803	10.18	210	3526	60.76
INDOTHAI	EQ	29-Nov-2021	125.75	120.10	127.20	120.00	121.00	121.20	121.93	28090	34.25	349	19461	69.28
INDOWIND	EQ	29-Nov-2021	16.40	17.20	17.20	17.00	17.20	17.20	17.16	380299	65.26	999	329499	86.64
INDRAMEDCO	EQ	29-Nov-2021	76.75	77.30	78.15	66.80	73.00	72.35	73.78	337191	248.77	6008	170538	50.58
INDSWFTLAB	EQ	29-Nov-2021	79.55	81.35	82.50	75.60	76.25	76.60	78.91	391989	309.31	6372	217580	55.51
INDSWFTLTD	EQ	29-Nov-2021	13.25	13.00	13.45	12.60	12.65	12.70	12.76	64518	8.23	399	47250	73.24
INDTERRAIN	EQ	29-Nov-2021	56.90	57.50	58.25	52.90	53.60	53.60	55.36	868862	481.02	10733	378850	43.60
INDUSINDBK	EQ	29-Nov-2021	901.80	926.90	938.00	888.85	894.00	895.45	907.83	11905868	108084.78	226646	3557297	29.88
INDUSTOWER	EQ	29-Nov-2021	278.70	286.00	288.00	268.95	281.10	281.50	280.50	6828312	19153.09	83810	3022996	44.27
INEOSSTYRO	EQ	29-Nov-2021	1412.95	1390.00	1400.00	1333.05	1359.00	1356.30	1365.09	18428	251.56	2817	12285	66.66
INFIBEAM	EQ	29-Nov-2021	41.55	41.55	41.55	39.70	39.80	39.90	40.21	3032330	1219.32	10835	1530859	50.48
INFOBEAN	BE	29-Nov-2021	411.50	391.00	411.50	390.95	400.05	400.50	399.92	18233	72.92	461	-	-
INFOMEDIA	BE	29-Nov-2021	4.80	4.80	5.00	4.80	5.00	5.00	4.99	3614	0.18	15	-	-
INFRABEES	EQ	29-Nov-2021	517.87	522.00	527.00	512.01	517.63	517.74	521.10	5209	27.14	222	4883	93.74
INFY	EQ	29-Nov-2021	1691.65	1691.00	1712.00	1669.15	1696.20	1696.35	1694.69	3942776	66817.71	187081	2268845	57.54
INGERRAND	EQ	29-Nov-2021	1189.95	1182.00	1230.85	1134.90	1180.00	1181.55	1178.27	25182	296.71	4847	11581	45.99
INNOVANA	SM	29-Nov-2021	222.70	233.50	233.80	220.10	233.80	233.80	230.58	9000	20.75	9	7000	77.78
INOXLEISUR	EQ	29-Nov-2021	377.30	351.35	388.00	344.20	376.00	375.50	363.48	2958062	10751.95	99866	611062	20.66
INOXWIND	EQ	29-Nov-2021	124.60	122.50	124.35	116.50	117.00	117.45	119.16	415820	495.48	7574	238801	57.43
INSECTICID	EQ	29-Nov-2021	620.30	623.45	639.70	595.00	631.85	631.20	627.78	55214	346.62	2659	7946	14.39
INSPIRISYS	EQ	29-Nov-2021	50.10	49.50	51.65	48.00	48.55	49.45	49.74	32464	16.15	607	18278	56.30
INTELLECT	EQ	29-Nov-2021	652.35	641.00	645.00	603.70	617.50	614.60	623.74	441021	2750.81	22241	208002	47.16
INTENTECH	EQ	29-Nov-2021	63.85	63.00	64.00	60.10	61.90	60.90	61.60	43246	26.64	737	29091	67.27
INTLCONV	EQ	29-Nov-2021	66.40	64.30	66.20	62.70	64.55	64.80	64.40	75222	48.44	1220	52664	70.01
INVENTURE	EQ	29-Nov-2021	2.50	2.55	2.60	2.40	2.55	2.50	2.50	5564749	139.04	4349	3282512	58.99
IOB	EQ	29-Nov-2021	21.55	21.50	21.50	20.80	20.90	20.95	21.08	6040855	1273.54	9971	1587148	26.27
IOC	EQ	29-Nov-2021	120.95	119.55	120.95	117.85	118.75	118.80	119.31	10535707	12569.79	62706	5495535	52.16
IOLCP	EQ	29-Nov-2021	476.65	478.00	488.00	447.95	453.55	453.80	461.32	215190	992.71	12421	78182	36.33
IPCALAB	EQ	29-Nov-2021	2016.15	2005.00	2139.95	1965.00	2125.00	2120.35	2044.71	1134639	23200.08	71160	631733	55.68
IPL	EQ	29-Nov-2021	308.65	305.00	305.95	295.00	298.00	299.15	299.47	401795	1203.26	10863	231077	57.51
IRB	EQ	29-Nov-2021	211.20	208.15	209.85	200.65	200.65	200.70	203.21	2031600	4128.44	19813	1118054	55.03
IRBINVIT	IV	29-Nov-2021	56.99	57.25	57.25	56.11	56.11	56.19	56.39	185444	104.58	505	145063	78.22
IRCON	EQ	29-Nov-2021	45.30	45.30	45.35	43.75	45.10	45.05	44.75	1605614	718.45	9105	780391	48.60
IRCTC	EQ	29-Nov-2021	823.05	786.00	801.00	750.55	776.25	775.80	781.65	13888743	108560.67	485110	3618631	26.05
IREDA	N7	29-Nov-2021	1288.90	1287.99	1287.99	1287.99	1287.99	1287.99	1287.99	1	0.01	1	1	100.00
IRFC	EQ	29-Nov-2021	23.35	23.15	23.90	22.70	23.20	23.15	23.06	26736896	6166.47	31686	14472584	54.13
IRFC	N1	29-Nov-2021	1013.63	1013.60	1014.10	1013.60	1014.10	1014.10	1013.91	66	0.67	9	66	100.00
IRFC	N2	29-Nov-2021	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	88	1.03	1	88	100.00
IRFC	N4	29-Nov-2021	1159.58	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	50	0.58	1	50	100.00
IRFC	N7	29-Nov-2021	1170.99	1170.99	1170.99	1170.99	1170.99	1170.99	1170.99	1	0.01	1	1	100.00
IRFC	N9	29-Nov-2021	1160.00	1119.30	1119.30	1119.30	1119.30	1119.30	1119.30	50	0.56	1	50	100.00
IRFC	NA	29-Nov-2021	1272.01	1272.00	1282.00	1272.00	1282.00	1282.00	1276.33	903	11.53	9	633	70.10
IRFC	NE	29-Nov-2021	1306.00	1319.99	1319.99	1306.00	1306.00	1306.00	1306.95	37	0.48	6	25	67.57
IRFC	NJ	29-Nov-2021	1197.00	1197.00	1198.01	1197.00	1198.01	1198.01	1197.68	738	8.84	4	738	100.00
IRFC	NN	29-Nov-2021	1120.00	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	5	0.06	1	5	100.00
IRFC	NO	29-Nov-2021	1206.72	1212.00	1212.30	1211.00	1212.11	1212.11	1212.04	1744	21.14	8	1744	100.00
IRIS	EQ	29-Nov-2021	129.20	132.20	132.20	122.75	122.75	122.80	124.33	22505	27.98	516	16098	71.53
IRISDOREME	EQ	29-Nov-2021	203.40	208.90	208.90	197.00	197.00	203.10	203.69	4691	9.55	86	3579	76.30
ISEC	EQ	29-Nov-2021	759.05	755.00	767.70	725.35	739.80	742.25	747.13	375947	2808.82	15705	215600	57.35
ISFT	EQ	29-Nov-2021	179.85	173.40	179.10	170.90	170.90	170.95	175.15	122494	214.54	1067	104626	85.41
ISGEC	EQ	29-Nov-2021	570.75	564.00	574.65	540.00	567.20	569.45	559.46	53621	299.99	5030	26041	48.56
ISMTLTD	EQ	29-Nov-2021	35.45	37.20	37.20	37.20	37.20	37.20	37.20	113896	42.37	116	113896	100.00
ITC	EQ	29-Nov-2021	224.00	222.00	223.65	220.20	221.70	221.50	221.89	22132952	49111.71	165328	12432385	56.17
ITDC	EQ	29-Nov-2021	385.45	385.45	407.90	358.00	385.00	382.65	387.66	264320	1024.67	18682	30566	11.56
ITDCEM	EQ	29-Nov-2021	73.30	74.05	74.70	71.75	72.65	72.50	73.35	412366	302.46	4855	204866	49.68
ITI	EQ	29-Nov-2021	112.00	113.00	113.00	107.50	107.95	108.65	110.12	196387	216.26	4566	82128	41.82
IVC	EQ	29-Nov-2021	6.75	7.05	7.05	6.45	6.60	6.55	6.68	1112350	74.28	1243	790522	71.07
IVP	EQ	29-Nov-2021	123.00	120.60	124.90	115.75	122.60	122.40	120.64	3521	4.25	400	1412	40.10
IVZINGOLD	EQ	29-Nov-2021	4291.15	4290.95	4334.95	4277.15	4315.00	4310.50	4293.90	175	7.51	31	110	62.86
IVZINNIFTY	EQ	29-Nov-2021	1852.87	2195.00	2246.00	1800.00	1867.40	1867.40	1895.81	484	9.18	35	44	9.09
IWEL	BE	29-Nov-2021	769.35	769.95	789.00	731.00	736.00	736.25	740.25	1766	13.07	100	-	-
IZMO	EQ	29-Nov-2021	72.40	74.15	74.15	68.80	69.45	69.05	70.18	96516	67.73	2201	39696	41.13
J&KBANK	EQ	29-Nov-2021	37.95	37.30	38.00	35.80	36.25	36.25	36.57	7064365	2583.66	19347	2588682	36.64
JAGRAN	EQ	29-Nov-2021	65.00	65.90	66.00	62.05	62.45	62.50	63.15	130873	82.65	2093	66597	50.89
JAGSNPHARM	EQ	29-Nov-2021	150.00	152.00	153.95	123.00	144.05	145.85	146.76	163526	239.99	2693	90543	55.37
JAIBALAJI	EQ	29-Nov-2021	54.10	54.25	56.45	50.55	52.00	52.80	52.53	52773	27.72	555	36536	69.23
JAICORPLTD	EQ	29-Nov-2021	121.60	121.15	123.75	114.80	115.20	116.70	120.12	2713935	3260.08	28166	403191	14.86
JAINAM	SM	29-Nov-2021	87.15	92.00	95.85	90.00	95.85	95.85	94.69	58000	54.92	26	48000	82.76
JAINSTUDIO	BZ	29-Nov-2021	2.80	2.90	2.90	2.70	2.70	2.70	2.76	5781	0.16	15	-	-
JAIPURKURT	EQ	29-Nov-2021	72.65	75.00	75.00	69.05	69.50	69.20	70.49	13067	9.21	265	7948	60.82
JALAN	SM	29-Nov-2021	10.00	9.85	9.85	9.85	9.85	9.85	9.85	3000	0.30	1	3000	100.00
JAMNAAUTO	EQ	29-Nov-2021	106.30	106.20	106.20	85.15	102.60	102.25	100.13	1792870	1795.21	32668	612340	34.15
JASH	EQ	29-Nov-2021	459.35	426.95	453.00	426.95	447.00	447.00	438.61	19636	86.13	646	13555	69.03
JAYAGROGN	EQ	29-Nov-2021	208.85	206.20	207.30	171.30	195.25	197.95	197.87	35514	70.27	1380	21569	60.73
JAYBARMARU	EQ	29-Nov-2021	182.30	182.15	199.00	168.65	170.50	170.55	174.84	102704	179.57	6474	37448	36.46
JAYNECOIND	BE	29-Nov-2021	25.10	24.50	24.60	23.90	24.00	24.10	24.14	81023	19.56	270	-	-
JAYSREETEA	EQ	29-Nov-2021	99.10	100.00	101.70	92.40	96.00	96.10	95.27	109988	104.79	1982	50148	45.59
JBCHEPHARM	EQ	29-Nov-2021	1660.45	1668.55	1670.00	1583.65	1670.00	1637.05	1629.84	78063	1272.30	11426	44468	56.96
JBFIND	EQ	29-Nov-2021	17.85	17.85	17.85	17.00	17.00	17.00	17.07	208590	35.61	664	170795	81.88
JBMA	EQ	29-Nov-2021	907.15	895.00	904.80	841.00	868.40	864.05	874.52	116266	1016.77	13433	44447	38.23
JCHAC	EQ	29-Nov-2021	1950.35	1946.00	1960.15	1774.80	1895.00	1901.55	1901.36	7736	147.09	2250	3805	49.19
JETAIRWAYS	BZ	29-Nov-2021	88.80	87.05	87.05	84.40	84.40	84.40	84.72	56094	47.52	1322	-	-
JHS	EQ	29-Nov-2021	23.50	23.40	23.75	22.20	22.90	22.90	23.19	115979	26.89	827	65812	56.74
JIKIND	BE	29-Nov-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	67008	0.60	100	-	-
JINDALPHOT	EQ	29-Nov-2021	461.80	484.85	484.85	438.75	438.75	438.75	449.64	81562	366.73	2342	47580	58.34
JINDALPOLY	EQ	29-Nov-2021	1063.70	1074.30	1074.30	1015.55	1023.00	1021.60	1033.87	133616	1381.42	11915	51626	38.64
JINDALSAW	EQ	29-Nov-2021	101.10	101.30	101.70	96.35	98.40	97.85	98.94	898659	889.12	9767	288167	32.07
JINDALSTEL	EQ	29-Nov-2021	354.40	354.40	358.00	340.00	353.00	352.65	352.73	9338109	32938.69	107824	3118891	33.40
JINDCOT	BE	29-Nov-2021	3.35	3.45	3.45	3.20	3.20	3.20	3.20	4879	0.16	46	-	-
JINDRILL	EQ	29-Nov-2021	128.25	131.00	131.00	122.15	124.90	124.50	125.14	33348	41.73	1118	17784	53.33
JINDWORLD	EQ	29-Nov-2021	176.55	175.50	189.70	161.80	184.00	187.65	181.77	727654	1322.63	20556	300642	41.32
JISLDVREQS	BE	29-Nov-2021	24.90	24.35	24.35	23.70	24.00	23.95	23.89	17157	4.10	147	-	-
JISLJALEQS	EQ	29-Nov-2021	40.40	39.05	40.00	38.40	39.75	39.55	38.79	4887667	1895.77	7131	2369710	48.48
JITFINFRA	BE	29-Nov-2021	187.00	186.95	186.95	177.65	177.65	178.70	178.24	27168	48.42	394	-	-
JIYAECO	BZ	29-Nov-2021	2.95	2.85	2.85	2.85	2.85	2.85	2.85	28453	0.81	101	-	-
JKCEMENT	EQ	29-Nov-2021	3242.80	3211.15	3239.95	3132.10	3170.00	3183.95	3184.17	106169	3380.60	12093	65072	61.29
JKIL	EQ	29-Nov-2021	170.30	166.00	170.85	160.05	165.30	166.25	167.31	164486	275.21	6885	92721	56.37
JKLAKSHMI	EQ	29-Nov-2021	633.35	623.00	654.95	540.40	648.00	647.55	643.00	452305	2908.32	26199	189328	41.86
JKPAPER	EQ	29-Nov-2021	212.25	212.25	212.50	197.65	201.20	201.50	204.18	873807	1784.17	21087	212020	24.26
JKTYRE	EQ	29-Nov-2021	135.35	133.00	133.85	126.55	127.70	127.85	129.65	1149673	1490.52	17064	322366	28.04
JMA	EQ	29-Nov-2021	66.55	66.55	66.55	60.05	63.60	63.15	63.16	30945	19.54	928	18961	61.27
JMCPROJECT	EQ	29-Nov-2021	98.40	97.10	98.10	93.00	94.20	93.75	94.66	69536	65.82	2236	34037	48.95
JMFINANCIL	EQ	29-Nov-2021	74.60	74.60	74.60	64.90	71.50	71.00	71.86	2317350	1665.33	21902	1189483	51.33
JMTAUTOLTD	BZ	29-Nov-2021	3.05	3.20	3.20	2.90	3.15	3.10	3.09	693194	21.44	1486	-	-
JOCIL	EQ	29-Nov-2021	201.55	202.15	206.00	197.55	200.00	200.65	201.70	11256	22.70	450	6759	60.05
JPASSOCIAT	EQ	29-Nov-2021	11.30	11.05	11.05	10.75	10.75	10.75	10.78	14410650	1552.95	5117	7968316	55.29
JPINFRATEC	EQ	29-Nov-2021	2.30	2.40	2.40	2.20	2.20	2.20	2.28	6878878	157.02	9596	4024470	58.50
JPOLYINVST	BE	29-Nov-2021	427.00	448.35	448.35	405.65	405.65	405.65	427.22	46488	198.61	1124	-	-
JPPOWER	EQ	29-Nov-2021	4.75	4.80	4.85	4.30	4.40	4.40	4.49	69769776	3135.44	39752	30181044	43.26
JSL	EQ	29-Nov-2021	168.30	168.25	168.95	152.20	157.00	158.30	162.02	1344584	2178.56	20162	408468	30.38
JSLHISAR	EQ	29-Nov-2021	311.25	298.55	304.95	286.35	292.95	292.60	295.64	285901	845.22	9722	141855	49.62
JSWENERGY	BE	29-Nov-2021	301.90	293.00	295.00	286.85	289.00	290.25	289.97	1539194	4463.14	9294	-	-
JSWHL	EQ	29-Nov-2021	4271.85	4215.00	4245.65	4110.00	4110.00	4152.80	4176.18	348	14.53	184	200	57.47
JSWISPL	EQ	29-Nov-2021	28.70	28.50	28.95	27.30	27.40	27.35	27.56	1998854	550.95	4410	1499882	75.04
JSWSTEEL	EQ	29-Nov-2021	628.65	631.70	637.80	618.10	625.00	625.60	628.84	4230776	26604.81	77353	897290	21.21
JTEKTINDIA	EQ	29-Nov-2021	93.85	94.00	94.20	88.05	88.75	88.85	90.13	181272	163.39	4513	81918	45.19
JUBLFOOD	EQ	29-Nov-2021	3658.50	3615.00	3715.50	3526.55	3634.80	3640.25	3652.77	446242	16300.17	53230	164070	36.77
JUBLINDS	EQ	29-Nov-2021	490.20	486.00	489.60	470.00	471.10	472.05	475.86	34837	165.78	2133	19053	54.69
JUBLINGREA	EQ	29-Nov-2021	585.25	576.00	579.00	546.05	553.00	551.25	558.09	705094	3935.07	27249	311693	44.21
JUBLPHARMA	EQ	29-Nov-2021	597.10	595.10	599.95	585.00	585.10	586.20	591.12	95736	565.92	7678	47961	50.10
JUMPNET	EQ	29-Nov-2021	7.55	7.55	7.80	7.25	7.60	7.55	7.53	469949	35.39	1739	264281	56.24
JUNIORBEES	EQ	29-Nov-2021	446.01	419.20	504.00	419.20	440.00	439.54	438.71	165183	724.67	10374	98146	59.42
JUSTDIAL	EQ	29-Nov-2021	703.80	691.00	703.50	675.05	679.50	681.95	690.02	421747	2910.15	18761	107295	25.44
JYOTHYLAB	EQ	29-Nov-2021	151.40	150.00	153.00	144.55	151.00	150.65	150.21	450017	675.98	10714	274466	60.99
JYOTISTRUC	BZ	29-Nov-2021	15.90	15.20	15.90	15.15	15.40	15.40	15.19	111349	16.91	198	-	-
KABRAEXTRU	EQ	29-Nov-2021	286.75	288.05	304.90	278.00	290.00	289.55	292.00	171613	501.10	7461	83561	48.69
KAJARIACER	EQ	29-Nov-2021	1115.40	1100.00	1140.00	1045.85	1125.00	1133.30	1112.24	745066	8286.89	32266	585038	78.52
KAKATCEM	EQ	29-Nov-2021	210.30	210.15	216.80	204.00	212.75	213.65	210.10	17597	36.97	1293	8712	49.51
KALPATPOWR	EQ	29-Nov-2021	395.25	386.65	392.20	361.25	385.00	383.95	384.59	315621	1213.86	14466	201091	63.71
KALYANIFRG	BE	29-Nov-2021	183.75	191.95	191.95	174.60	174.60	174.60	178.39	2147	3.83	69	-	-
KALYANKJIL	EQ	29-Nov-2021	67.40	67.40	68.00	64.45	66.85	66.40	66.28	1123298	744.47	12653	433849	38.62
KAMATHOTEL	EQ	29-Nov-2021	53.45	51.10	52.15	48.15	49.95	49.70	49.37	117082	57.80	1505	68137	58.20
KAMDHENU	EQ	29-Nov-2021	222.60	227.05	227.80	211.45	219.15	219.20	220.80	73927	163.23	3575	38259	51.75
KANANIIND	EQ	29-Nov-2021	7.85	7.60	7.90	7.50	7.60	7.60	7.70	17002	1.31	108	9735	57.26
KANORICHEM	EQ	29-Nov-2021	158.40	158.55	158.55	150.50	152.30	150.60	151.06	25567	38.62	409	20289	79.36
KANPRPLA	EQ	29-Nov-2021	134.40	129.00	132.95	129.00	129.30	130.35	130.63	24831	32.44	666	15734	63.36
KANSAINER	EQ	29-Nov-2021	579.90	579.00	579.00	553.95	573.00	569.75	566.83	358994	2034.88	16012	202657	56.45
KAPSTON	EQ	29-Nov-2021	85.20	86.00	86.90	82.45	83.15	83.15	83.53	679	0.57	54	350	51.55
KARDA	EQ	29-Nov-2021	16.70	16.50	17.20	15.90	16.20	16.20	16.16	1013628	163.78	2901	621632	61.33
KARMAENG	EQ	29-Nov-2021	19.15	18.80	19.40	18.20	18.45	18.45	18.48	17140	3.17	167	11515	67.18
KARURVYSYA	EQ	29-Nov-2021	50.10	50.00	50.00	45.75	48.70	48.65	48.52	4582255	2223.24	20100	1328431	28.99
KAVVERITEL	BE	29-Nov-2021	7.45	7.45	7.60	7.10	7.10	7.10	7.21	9782	0.70	66	-	-
KAYA	EQ	29-Nov-2021	473.70	460.00	468.55	446.05	447.00	448.20	451.08	21134	95.33	1822	11346	53.69
KCP	EQ	29-Nov-2021	128.85	131.00	131.00	123.00	126.85	126.60	125.80	128038	161.07	3009	71769	56.05
KCPSUGIND	EQ	29-Nov-2021	20.45	20.40	20.40	19.30	19.30	19.35	19.67	169544	33.34	930	102677	60.56
KDDL	EQ	29-Nov-2021	623.70	605.10	643.30	589.45	620.00	618.45	612.80	25501	156.27	2073	12602	49.42
KEC	EQ	29-Nov-2021	445.70	440.00	444.30	421.00	433.00	433.00	430.71	180886	779.09	9050	63723	35.23
KECL	BE	29-Nov-2021	22.85	22.10	22.85	21.75	22.30	22.10	21.92	45780	10.04	375	-	-
KEERTI	EQ	29-Nov-2021	20.95	21.40	21.95	18.75	19.25	19.70	20.42	93358	19.06	632	59535	63.77
KEI	EQ	29-Nov-2021	1067.40	1040.20	1057.25	982.00	999.85	1000.35	1010.57	427380	4318.95	43158	137911	32.27
KELLTONTEC	EQ	29-Nov-2021	49.85	49.50	49.50	47.00	48.40	48.20	48.50	508601	246.69	5571	261397	51.40
KENNAMET	EQ	29-Nov-2021	1513.95	1500.00	1531.00	1465.10	1491.20	1521.05	1503.22	3480	52.31	950	1874	53.85
KERNEX	BE	29-Nov-2021	82.20	80.00	82.35	78.15	78.95	79.05	80.23	9812	7.87	60	-	-
KESORAMIND	EQ	29-Nov-2021	58.75	58.00	58.30	55.20	55.80	55.70	56.38	468406	264.08	4841	216231	46.16
KEYFINSERV	EQ	29-Nov-2021	90.90	90.00	90.85	85.10	85.50	86.00	86.47	7547	6.53	313	3481	46.12
KHADIM	EQ	29-Nov-2021	264.10	261.05	262.60	250.90	250.90	251.00	251.88	49542	124.79	1257	30421	61.40
KHAICHEM	EQ	29-Nov-2021	60.85	60.65	60.85	49.30	58.90	58.10	56.61	192172	108.78	2897	80331	41.80
KHAITANLTD	BE	29-Nov-2021	29.45	28.05	29.95	28.00	29.00	28.70	28.63	1287	0.37	19	-	-
KHANDSE	EQ	29-Nov-2021	16.20	15.70	16.80	15.70	16.60	16.60	16.55	1768	0.29	69	1263	71.44
KICL	EQ	29-Nov-2021	1924.55	1965.00	1965.00	1860.10	1861.00	1884.55	1884.57	1975	37.22	226	1153	58.38
KILITCH	EQ	29-Nov-2021	155.10	157.50	157.50	148.05	153.00	151.70	151.73	7293	11.07	237	3855	52.86
KILPP	E1	29-Nov-2021	30.55	30.00	30.00	27.25	28.35	28.20	28.58	61683	17.63	558	47694	77.32
KIMS	EQ	29-Nov-2021	1232.80	1231.20	1274.90	1172.05	1230.00	1229.05	1233.99	112087	1383.15	14927	41148	36.71
KINGFA	EQ	29-Nov-2021	931.80	969.85	969.85	907.15	910.00	915.20	921.34	2349	21.64	270	1372	58.41
KIOCL	EQ	29-Nov-2021	240.70	239.95	240.65	209.40	217.20	223.90	228.86	52948	121.18	3607	22032	41.61
KIRIINDUS	EQ	29-Nov-2021	455.85	451.10	455.20	436.40	443.00	442.65	447.00	84941	379.68	5299	38752	45.62
KIRLFER	EQ	29-Nov-2021	223.45	223.05	229.95	208.45	229.00	227.95	221.72	152270	337.61	7931	73753	48.44
KIRLOSBROS	EQ	29-Nov-2021	354.35	354.35	360.00	345.00	360.00	359.00	349.65	11922	41.69	789	7411	62.16
KIRLOSENG	EQ	29-Nov-2021	184.15	182.05	184.15	176.45	182.00	182.70	181.53	68495	124.34	5443	39722	57.99
KIRLOSIND	EQ	29-Nov-2021	1439.25	1449.00	1485.00	1416.00	1430.00	1434.65	1447.75	7827	113.32	1151	6102	77.96
KITEX	EQ	29-Nov-2021	167.60	162.50	168.80	158.00	162.00	162.20	163.76	188488	308.66	5763	93297	49.50
KKCL	EQ	29-Nov-2021	1199.85	1199.85	1207.90	1082.20	1146.00	1143.80	1160.08	53825	624.41	5265	26555	49.34
KMSUGAR	EQ	29-Nov-2021	24.40	24.05	24.40	22.25	23.90	23.40	23.34	256154	59.77	1256	157291	61.40
KNRCON	EQ	29-Nov-2021	262.85	255.35	269.25	242.35	264.00	264.55	259.67	414042	1075.13	16235	144182	34.82
KOKUYOCMLN	EQ	29-Nov-2021	63.95	63.05	64.05	61.10	62.10	62.15	62.39	102727	64.09	1738	56375	54.88
KOLTEPATIL	EQ	29-Nov-2021	302.20	296.55	302.00	287.45	297.50	299.10	297.03	277725	824.92	10248	82220	29.60
KOPRAN	EQ	29-Nov-2021	262.45	265.00	272.00	255.00	262.85	258.30	265.10	368738	977.52	6014	218820	59.34
KOTAKBANK	EQ	29-Nov-2021	1964.30	1993.00	2045.00	1937.20	2011.00	2019.60	2005.12	4171900	83651.50	167780	1603226	38.43
KOTAKBKETF	EQ	29-Nov-2021	364.48	365.00	371.48	357.55	363.52	363.83	363.70	128801	468.44	971	59967	46.56
KOTAKGOLD	EQ	29-Nov-2021	42.00	42.00	42.28	41.62	41.86	41.89	41.81	1524110	637.17	13434	1396748	91.64
KOTAKIT	EQ	29-Nov-2021	35.02	35.39	35.47	34.40	35.40	35.41	35.06	30958	10.85	268	22487	72.64
KOTAKNIFTY	EQ	29-Nov-2021	179.82	184.86	184.86	178.00	180.04	180.12	179.64	52201	93.78	804	40958	78.46
KOTAKNV20	EQ	29-Nov-2021	92.79	95.00	95.79	90.25	93.80	94.25	93.90	27582	25.90	535	12894	46.75
KOTAKPSUBK	EQ	29-Nov-2021	258.03	255.91	261.00	252.10	253.10	253.75	255.72	24301	62.14	576	15178	62.46
KOTARISUG	EQ	29-Nov-2021	31.20	30.65	31.35	29.80	30.40	30.25	30.29	198438	60.11	1445	122133	61.55
KOTHARIPET	EQ	29-Nov-2021	53.65	53.10	53.70	50.10	52.00	51.70	51.60	119334	61.58	1736	74423	62.37
KOTHARIPRO	EQ	29-Nov-2021	89.90	91.95	91.95	85.55	88.25	87.30	87.11	9049	7.88	191	6335	70.01
KOTYARK	SM	29-Nov-2021	86.00	82.00	94.60	77.45	91.50	90.30	86.94	158000	137.37	78	114000	72.15
KOVAI	EQ	29-Nov-2021	1698.25	1687.10	1735.00	1629.95	1668.50	1669.40	1687.74	5267	88.89	980	3098	58.82
KPIGLOBAL	EQ	29-Nov-2021	246.05	250.00	255.00	233.75	233.75	234.00	238.62	90241	215.33	1433	64485	71.46
KPITTECH	EQ	29-Nov-2021	463.40	455.00	461.00	426.00	440.00	441.85	445.24	1676835	7465.88	66479	653623	38.98
KPRMILL	EQ	29-Nov-2021	512.20	514.00	515.00	445.60	490.05	490.15	489.67	580225	2841.20	38561	321514	55.41
KRBL	EQ	29-Nov-2021	243.55	244.45	245.00	233.00	235.00	235.45	237.64	358572	852.12	8875	146363	40.82
KREBSBIO	EQ	29-Nov-2021	170.70	170.35	172.65	163.55	166.85	165.85	166.54	14442	24.05	798	8143	56.38
KRIDHANINF	EQ	29-Nov-2021	4.65	4.85	5.10	4.50	4.80	4.75	4.97	482939	23.99	711	290126	60.08
KRISHANA	EQ	29-Nov-2021	162.15	161.05	163.90	155.15	162.00	162.15	160.68	6187	9.94	117	3881	62.73
KRITI	EQ	29-Nov-2021	121.40	116.00	120.95	113.00	117.50	117.15	116.68	52552	61.32	1571	33064	62.92
KRSNAA	EQ	29-Nov-2021	708.55	743.00	743.00	690.00	700.00	705.70	714.03	145056	1035.74	8400	74994	51.70
KSB	EQ	29-Nov-2021	1255.85	1231.25	1268.15	1189.55	1230.00	1227.05	1228.87	21626	265.75	2895	10669	49.33
KSCL	EQ	29-Nov-2021	505.65	499.80	501.00	472.10	481.70	482.20	486.62	113580	552.70	7102	56650	49.88
KSHITIJPOL	SM	29-Nov-2021	33.20	32.00	32.00	32.00	32.00	32.00	32.00	93320	29.86	6	93320	100.00
KSL	EQ	29-Nov-2021	326.95	325.00	325.95	311.30	320.00	321.15	320.14	44478	142.39	3492	20972	47.15
KSOLVES	SM	29-Nov-2021	310.00	309.00	309.00	295.00	304.45	304.40	302.22	60000	181.33	91	53200	88.67
KTKBANK	EQ	29-Nov-2021	67.25	67.25	67.35	63.55	63.80	63.95	65.01	2249531	1462.45	13168	908907	40.40
KUANTUM	EQ	29-Nov-2021	81.30	82.00	84.00	78.00	80.40	81.30	80.68	29931	24.15	797	17030	56.90
L&TFH	EQ	29-Nov-2021	75.75	75.50	75.70	72.35	73.30	73.40	74.02	8712984	6448.93	32995	2183056	25.06
L&TFINANCE	N8	29-Nov-2021	1082.60	1054.11	1054.11	1054.11	1054.11	1054.11	1054.11	400	4.22	1	400	100.00
L&TFINANCE	NC	29-Nov-2021	1119.79	1100.10	1100.10	1090.00	1098.10	1096.98	1097.65	796	8.74	25	765	96.11
L&TFINANCE	NE	29-Nov-2021	1059.86	1060.00	1079.99	950.20	950.20	950.20	1019.11	462	4.71	13	462	100.00
L&TFINANCE	NK	29-Nov-2021	1043.00	1047.99	1049.99	1047.99	1049.99	1049.99	1048.30	13	0.14	2	13	100.00
L&TFINANCE	NQ	29-Nov-2021	1060.00	1005.16	1005.16	1005.16	1005.16	1005.16	1005.16	75	0.75	1	75	100.00
L&TFINANCE	NU	29-Nov-2021	1169.98	1091.05	1091.05	1091.01	1091.01	1091.01	1091.05	26	0.28	2	26	100.00
L&TFINANCE	NY	29-Nov-2021	1080.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	2	0.02	1	2	100.00
L&TFINANCE	Y4	29-Nov-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000	10.00	1	1000	100.00
L&TFINANCE	Y5	29-Nov-2021	1116.92	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	10	0.11	1	10	100.00
L&TFINANCE	Y7	29-Nov-2021	1080.00	1070.00	1070.00	1057.00	1057.00	1057.00	1063.55	500	5.32	18	500	100.00
L&TFINANCE	Y9	29-Nov-2021	1142.10	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	75	0.86	1	75	100.00
LAGNAM	EQ	29-Nov-2021	49.60	48.00	49.45	46.50	47.80	47.30	47.45	44335	21.04	295	27489	62.00
LAKPRE	BZ	29-Nov-2021	4.80	4.60	4.85	4.60	4.85	4.85	4.81	1260	0.06	7	-	-
LALPATHLAB	EQ	29-Nov-2021	3657.10	3750.00	3944.70	3718.30	3900.00	3885.45	3871.94	1300687	50361.82	112893	196076	15.07
LAMBODHARA	EQ	29-Nov-2021	88.45	86.65	89.00	84.05	86.00	85.00	85.24	13562	11.56	273	9202	67.85
LAOPALA	EQ	29-Nov-2021	331.35	326.00	331.35	310.60	314.00	314.90	317.89	235849	749.75	12583	103943	44.07
LASA	EQ	29-Nov-2021	58.35	58.35	58.75	55.55	56.00	56.05	57.17	67576	38.63	1334	39838	58.95
LATENTVIEW	EQ	29-Nov-2021	697.60	700.00	720.00	631.15	638.00	641.40	656.06	6063072	39777.64	218322	1581966	26.09
LAURUSLABS	EQ	29-Nov-2021	523.20	524.40	533.00	496.20	500.90	502.35	515.15	3480614	17930.38	71927	871109	25.03
LAXMICOT	EQ	29-Nov-2021	22.30	22.75	23.00	21.55	21.95	21.95	22.09	5045	1.11	69	2428	48.13
LAXMIMACH	EQ	29-Nov-2021	8662.85	8420.05	8665.00	8151.00	8200.00	8308.80	8498.68	13867	1178.51	4956	8766	63.21
LCCINFOTEC	EQ	29-Nov-2021	2.40	2.50	2.50	2.30	2.35	2.30	2.41	1371869	33.03	1786	1056139	76.99
LEMONTREE	EQ	29-Nov-2021	46.65	45.50	47.40	42.10	44.00	43.95	44.63	11642550	5195.86	47895	3004844	25.81
LEXUS	SM	29-Nov-2021	14.75	14.75	14.75	14.75	14.75	14.75	14.75	1000	0.15	1	1000	100.00
LFIC	EQ	29-Nov-2021	208.85	219.25	219.25	198.45	198.45	198.45	207.69	16592	34.46	430	12929	77.92
LGBBROSLTD	EQ	29-Nov-2021	488.45	482.70	496.75	460.00	491.05	491.35	482.42	148846	718.07	10696	71037	47.73
LGBFORGE	EQ	29-Nov-2021	6.40	6.40	6.40	6.10	6.25	6.20	6.18	210997	13.05	417	126042	59.74
LIBAS	EQ	29-Nov-2021	32.80	31.95	31.95	29.55	29.55	29.55	30.32	608207	184.40	3691	353030	58.04
LIBERTSHOE	EQ	29-Nov-2021	154.05	154.30	155.45	141.25	147.60	146.70	148.22	85276	126.40	3489	31884	37.39
LICHSGFIN	EQ	29-Nov-2021	379.15	376.00	379.40	367.00	375.15	374.85	375.50	2575385	9670.55	54536	1097777	42.63
LICNETFGSC	EQ	29-Nov-2021	22.78	23.11	23.11	22.70	22.75	22.75	22.82	8010	1.83	221	5194	64.84
LICNETFN50	EQ	29-Nov-2021	183.23	181.50	185.00	176.00	180.45	182.20	181.75	1518	2.76	170	995	65.55
LICNETFSEN	EQ	29-Nov-2021	617.95	624.00	624.00	603.05	621.99	621.99	616.75	198	1.22	93	127	64.14
LICNFNHGP	EQ	29-Nov-2021	177.76	176.50	183.00	176.10	177.10	177.11	178.29	1241	2.21	54	1075	86.62
LIKHITHA	EQ	29-Nov-2021	338.30	331.00	334.95	310.05	325.95	320.90	323.29	72505	234.40	4664	30143	41.57
LINCOLN	EQ	29-Nov-2021	329.20	333.95	334.65	320.80	321.45	323.65	327.46	67053	219.57	7832	30234	45.09
LINCPEN	EQ	29-Nov-2021	227.40	225.00	231.75	225.00	226.85	227.30	227.48	3008	6.84	187	1764	58.64
LINDEINDIA	EQ	29-Nov-2021	2461.65	2481.00	2574.00	2361.60	2467.40	2480.30	2502.12	182224	4559.47	19726	60683	33.30
LIQUIDBEES	EQ	29-Nov-2021	1000.00	1000.50	1000.50	999.36	999.99	999.99	1000.00	2260984	22609.80	15039	1613187	71.35
LIQUIDETF	EQ	29-Nov-2021	1000.00	999.99	1000.01	999.99	999.99	1000.00	1000.00	28408	284.08	57	23866	84.01
LODHA	EQ	29-Nov-2021	1359.45	1313.10	1480.00	1164.00	1426.00	1405.80	1351.49	266088	3596.16	18425	135229	50.82
LOKESHMACH	EQ	29-Nov-2021	52.65	54.50	54.50	50.25	50.30	50.55	51.23	32295	16.55	519	18989	58.80
LOTUSEYE	EQ	29-Nov-2021	46.55	48.85	48.85	44.45	48.00	47.85	46.76	20465	9.57	277	14210	69.44
LOVABLE	EQ	29-Nov-2021	153.60	154.00	159.40	143.20	148.80	149.90	153.28	314163	481.55	10810	92527	29.45
LPDC	EQ	29-Nov-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	116187	7.09	378	94648	81.46
LSIL	EQ	29-Nov-2021	11.95	12.50	12.50	11.40	11.40	11.40	11.82	20989276	2481.83	30006	10139709	48.31
LT	EQ	29-Nov-2021	1778.15	1778.00	1790.05	1735.15	1767.10	1767.25	1772.43	2111420	37423.38	109839	1115701	52.84
LTI	EQ	29-Nov-2021	6648.30	6530.00	6792.00	6392.35	6740.00	6748.55	6687.49	249304	16672.17	38772	56568	22.69
LTTS	EQ	29-Nov-2021	5281.10	5205.55	5270.00	5085.85	5199.95	5201.25	5183.88	372867	19328.97	42904	172794	46.34
LUMAXIND	EQ	29-Nov-2021	1431.25	1401.35	1435.00	1364.00	1372.40	1386.90	1400.07	5016	70.23	1148	2698	53.79
LUMAXTECH	EQ	29-Nov-2021	148.00	146.00	146.80	139.60	143.00	142.15	142.77	150370	214.68	5134	67089	44.62
LUPIN	EQ	29-Nov-2021	915.35	930.10	930.55	886.00	890.00	893.00	909.60	1471865	13388.10	57358	377545	25.65
LUXIND	EQ	29-Nov-2021	3973.75	3970.00	3970.00	3750.00	3805.50	3813.55	3851.25	58224	2242.35	13328	21445	36.83
LXCHEM	EQ	29-Nov-2021	416.95	408.10	414.70	396.15	398.60	397.85	401.79	828651	3329.46	31566	443951	53.58
LYKALABS	EQ	29-Nov-2021	148.80	156.20	156.20	156.20	156.20	156.20	156.20	24398	38.11	155	24398	100.00
LYPSAGEMS	EQ	29-Nov-2021	4.65	4.65	4.80	4.45	4.45	4.45	4.51	54102	2.44	158	41488	76.68
M&M	EQ	29-Nov-2021	853.75	845.20	867.80	828.35	853.00	850.80	852.47	3936245	33555.31	100167	1412297	35.88
M&MFIN	EQ	29-Nov-2021	158.80	159.00	159.50	153.70	154.60	154.90	157.07	2819303	4428.34	20780	793667	28.15
M14RG	MF	29-Nov-2021	15.97	15.60	15.61	15.60	15.61	15.61	15.61	5500	0.86	4	5500	100.00
M15RG	MF	29-Nov-2021	14.57	14.32	14.75	14.32	14.75	14.75	14.54	10000	1.45	3	10000	100.00
M17RG	MF	29-Nov-2021	13.01	13.15	13.15	13.15	13.15	13.15	13.15	1500	0.20	1	1500	100.00
MAANALU	EQ	29-Nov-2021	117.45	115.00	117.10	111.60	111.60	111.60	112.01	28801	32.26	985	17246	59.88
MACPOWER	EQ	29-Nov-2021	199.65	205.50	205.50	190.10	192.95	195.25	195.68	4895	9.58	110	3250	66.39
MADHAV	EQ	29-Nov-2021	52.25	53.30	53.30	50.75	51.65	51.80	51.99	16220	8.43	237	13045	80.43
MADHUCON	EQ	29-Nov-2021	6.10	6.60	6.70	6.30	6.70	6.70	6.66	289426	19.27	767	225071	77.76
MADRASFERT	EQ	29-Nov-2021	27.25	27.75	27.75	26.20	26.60	26.45	26.71	70732	18.89	682	43407	61.37
MAESGETF	EQ	29-Nov-2021	29.39	28.53	29.45	28.53	29.29	29.28	29.13	15090	4.40	213	6750	44.73
MAFANG	EQ	29-Nov-2021	58.17	58.49	58.49	56.32	57.86	58.01	57.82	183969	106.37	2467	154573	84.02
MAFSETF	EQ	29-Nov-2021	17.62	17.62	17.71	17.28	17.64	17.63	17.64	3020928	532.82	510	2992013	99.04
MAGADSUGAR	EQ	29-Nov-2021	248.90	248.85	259.50	240.35	243.75	243.90	245.30	6084	14.92	337	3173	52.15
MAGNUM	EQ	29-Nov-2021	7.75	8.10	8.10	7.40	7.40	7.40	7.47	14020	1.05	93	11239	80.16
MAHABANK	EQ	29-Nov-2021	19.85	19.70	19.85	18.65	19.15	19.10	19.25	3388487	652.15	7884	1272811	37.56
MAHAPEXLTD	BE	29-Nov-2021	88.65	90.00	90.00	87.00	87.00	87.00	88.24	1081	0.95	9	-	-
MAHASTEEL	EQ	29-Nov-2021	82.40	82.40	82.80	77.00	79.75	78.15	78.88	25464	20.09	752	14736	57.87
MAHEPC	EQ	29-Nov-2021	124.75	124.75	125.00	116.70	117.00	117.75	120.47	68128	82.07	1887	40087	58.84
MAHESHWARI	EQ	29-Nov-2021	88.40	85.75	95.55	84.65	86.95	86.70	86.53	36408	31.50	579	22422	61.59
MAHICKRA	SM	29-Nov-2021	77.05	77.00	77.00	76.50	76.50	76.50	76.75	3000	2.30	2	3000	100.00
MAHINDCIE	EQ	29-Nov-2021	251.60	246.15	251.60	230.00	232.70	233.45	238.02	422965	1006.73	17824	150185	35.51
MAHLIFE	EQ	29-Nov-2021	241.50	241.50	251.35	223.55	244.00	245.45	236.88	255288	604.73	8342	86163	33.75
MAHLOG	EQ	29-Nov-2021	716.35	700.10	708.90	666.10	676.40	674.75	683.30	111945	764.92	10832	41882	37.41
MAHSCOOTER	EQ	29-Nov-2021	4104.40	4085.10	4170.90	3985.10	4120.00	4093.25	4068.76	5053	205.59	1678	2792	55.25
MAHSEAMLES	EQ	29-Nov-2021	496.70	492.00	492.45	472.95	491.00	490.60	488.01	97767	477.11	5222	57515	58.83
MAITHANALL	EQ	29-Nov-2021	967.85	961.00	969.80	920.00	944.50	945.05	951.93	44387	422.53	4577	18300	41.23
MALUPAPER	EQ	29-Nov-2021	31.70	31.70	32.00	31.00	31.10	31.20	31.50	10140	3.19	211	8424	83.08
MAN50ETF	EQ	29-Nov-2021	175.85	175.74	177.17	173.25	176.00	176.08	176.04	6448	11.35	161	5241	81.28
MANAKALUCO	EQ	29-Nov-2021	17.20	17.20	18.50	15.50	16.40	16.40	16.71	127730	21.34	499	44761	35.04
MANAKCOAT	EQ	29-Nov-2021	21.25	21.50	21.50	19.40	20.60	19.70	20.07	274175	55.03	771	40124	14.63
MANAKSIA	EQ	29-Nov-2021	60.05	59.15	60.65	57.80	59.20	59.20	58.98	33209	19.59	907	20271	61.04
MANAKSTEEL	EQ	29-Nov-2021	37.55	36.80	38.80	33.80	34.20	34.20	34.53	135296	46.72	711	84912	62.76
MANALIPETC	BE	29-Nov-2021	115.50	113.00	114.00	109.75	109.75	109.75	110.07	350078	385.33	3466	-	-
MANAPPURAM	EQ	29-Nov-2021	168.45	168.50	168.95	162.40	164.65	164.65	166.01	3162162	5249.43	25380	945892	29.91
MANGALAM	EQ	29-Nov-2021	124.30	126.25	132.85	120.10	125.30	125.20	125.91	54548	68.68	1508	22594	41.42
MANGCHEFER	EQ	29-Nov-2021	66.30	65.10	66.95	63.05	66.45	65.90	64.72	194402	125.82	3296	106024	54.54
MANGLMCEM	EQ	29-Nov-2021	376.85	377.00	381.40	355.05	359.05	358.70	361.95	52783	191.05	3645	23624	44.76
MANGTIMBER	EQ	29-Nov-2021	16.75	17.45	17.45	16.00	16.05	16.10	16.47	3538	0.58	48	1415	39.99
MANINDS	EQ	29-Nov-2021	94.50	95.15	98.30	90.00	92.60	92.05	95.12	606176	576.62	10781	156662	25.84
MANINFRA	EQ	29-Nov-2021	93.30	90.00	92.85	82.20	89.00	88.70	89.15	2172230	1936.59	19617	1145709	52.74
MANORG	EQ	29-Nov-2021	1104.30	1053.20	1110.40	1001.00	1010.00	1009.20	1034.29	46468	480.61	5188	24358	52.42
MANUGRAPH	EQ	29-Nov-2021	21.30	22.00	22.30	20.25	20.25	20.25	21.31	62563	13.33	384	55483	88.68
MANXT50	EQ	29-Nov-2021	422.64	418.84	422.03	411.00	417.13	417.20	416.38	12903	53.73	218	5080	39.37
MARALOVER	EQ	29-Nov-2021	76.65	74.55	77.00	73.00	74.70	73.70	74.26	27663	20.54	429	14120	51.04
MARATHON	EQ	29-Nov-2021	79.70	79.45	81.00	75.75	75.75	75.80	76.44	27690	21.17	369	16749	60.49
MARICO	EQ	29-Nov-2021	543.55	536.00	542.90	530.15	533.75	534.75	537.64	1267522	6814.74	26708	608085	47.97
MARINE	EQ	29-Nov-2021	29.65	29.50	29.60	27.65	28.10	28.05	28.48	917923	261.43	5512	400054	43.58
MARKSANS	EQ	29-Nov-2021	58.45	59.40	59.60	55.95	56.05	56.50	57.50	2189439	1258.93	12586	727717	33.24
MARSHALL	EQ	29-Nov-2021	54.60	60.00	60.05	49.15	60.05	60.05	56.15	621457	348.92	5403	267121	42.98
MARUTI	EQ	29-Nov-2021	7170.50	7166.00	7210.00	6990.70	7137.50	7149.50	7134.95	733010	52299.88	82351	343132	46.81
MASFIN	EQ	29-Nov-2021	729.80	720.00	724.00	692.00	705.90	701.40	709.55	13598	96.48	2546	6495	47.76
MASKINVEST	BE	29-Nov-2021	35.00	36.75	36.75	33.25	36.25	36.25	36.14	1365	0.49	28	-	-
MASPTOP50	EQ	29-Nov-2021	29.81	29.99	30.40	29.23	30.05	30.20	30.07	78000	23.45	545	28345	36.34
MASTEK	EQ	29-Nov-2021	2510.35	2412.00	2547.10	2412.00	2514.95	2519.55	2500.24	86998	2175.16	14836	50325	57.85
MATRIMONY	EQ	29-Nov-2021	937.65	931.10	953.00	890.00	900.00	900.45	923.62	26392	243.76	4118	13430	50.89
MAWANASUG	EQ	29-Nov-2021	79.20	79.20	79.70	77.05	77.05	78.00	78.09	51377	40.12	491	38187	74.33
MAXHEALTH	EQ	29-Nov-2021	371.75	377.00	381.45	370.00	374.50	373.25	374.53	898320	3364.47	33402	479136	53.34
MAXIND	EQ	29-Nov-2021	76.35	76.35	76.95	75.05	75.60	75.70	75.86	150935	114.50	970	97095	64.33
MAXVIL	EQ	29-Nov-2021	119.15	119.00	120.45	108.05	115.00	114.00	115.06	178790	205.71	6684	106120	59.35
MAYURUNIQ	EQ	29-Nov-2021	471.35	470.35	494.00	454.00	490.40	490.65	481.93	162173	781.57	7743	82813	51.06
MAZDA	EQ	29-Nov-2021	629.25	628.30	628.60	606.00	606.00	609.10	615.36	4692	28.87	512	3552	75.70
MAZDOCK	EQ	29-Nov-2021	271.10	275.00	275.05	255.25	256.00	257.90	262.19	618273	1621.03	13967	245730	39.74
MBAPL	EQ	29-Nov-2021	181.30	177.55	182.00	175.00	176.00	177.65	178.52	9935	17.74	209	8809	88.67
MBECL	BE	29-Nov-2021	7.00	7.00	7.00	6.70	6.95	6.80	6.88	31379	2.16	93	-	-
MBLINFRA	EQ	29-Nov-2021	21.85	22.00	22.35	21.15	21.70	21.50	21.63	148725	32.16	1124	104438	70.22
MCDHOLDING	BE	29-Nov-2021	174.30	165.60	165.60	165.60	165.60	165.60	165.60	2638	4.37	96	-	-
MCDOWELL-N	EQ	29-Nov-2021	885.70	882.00	900.00	862.00	886.75	890.10	886.87	2598008	23040.99	77736	1116690	42.98
MCL	EQ	29-Nov-2021	34.85	36.45	36.55	34.05	34.45	34.25	35.18	93552	32.91	677	70475	75.33
MCLEODRUSS	EQ	29-Nov-2021	27.35	27.40	27.65	26.00	26.00	26.00	26.29	625412	164.43	1712	400817	64.09
MCX	EQ	29-Nov-2021	1665.20	1666.00	1677.00	1607.55	1631.00	1631.30	1645.52	411241	6767.05	27341	138400	33.65
MEDICAMEQ	EQ	29-Nov-2021	599.00	599.00	609.75	577.90	583.00	590.10	594.34	5081	30.20	642	2157	42.45
MEGASOFT	BE	29-Nov-2021	33.35	35.00	35.00	31.70	33.00	33.25	33.38	669557	223.50	2554	-	-
MELSTAR	BZ	29-Nov-2021	5.75	5.50	6.00	5.50	5.50	5.50	5.68	4893	0.28	30	-	-
MENONBE	EQ	29-Nov-2021	80.90	80.00	80.70	75.20	75.30	75.90	77.14	166733	128.62	5385	79617	47.75
MEP	BE	29-Nov-2021	20.65	20.15	21.35	19.80	20.30	19.95	20.32	95860	19.48	330	-	-
MERCATOR	EQ	29-Nov-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	754858	12.46	166	739847	98.01
METALFORGE	BZ	29-Nov-2021	5.30	5.50	5.55	5.05	5.20	5.20	5.34	16168	0.86	64	-	-
METROPOLIS	EQ	29-Nov-2021	3062.40	3070.00	3260.45	3062.40	3142.30	3130.70	3171.99	545797	17312.65	44549	74531	13.66
MFL	EQ	29-Nov-2021	684.80	690.00	707.00	654.20	660.00	656.80	676.84	208531	1411.43	7097	161510	77.45
MFSL	EQ	29-Nov-2021	942.10	932.30	951.80	910.25	932.85	937.65	937.79	439740	4123.84	23598	230708	52.46
MGEL	BE	29-Nov-2021	96.15	97.50	99.35	95.50	95.95	95.85	96.23	5943	5.72	72	-	-
MGL	EQ	29-Nov-2021	925.30	928.00	934.35	900.90	918.50	918.15	920.40	485527	4468.79	18032	203681	41.95
MHHL	SM	29-Nov-2021	23.85	24.85	24.85	24.15	24.15	24.15	24.50	6000	1.47	2	3000	50.00
MHRIL	EQ	29-Nov-2021	213.40	210.50	212.00	198.25	202.15	204.80	205.74	320394	659.17	10594	134502	41.98
MIDHANI	EQ	29-Nov-2021	189.25	185.40	188.00	180.00	184.00	183.65	183.05	287006	525.36	7250	129697	45.19
MINDACORP	EQ	29-Nov-2021	169.40	165.00	172.00	157.05	169.45	170.00	168.26	1671140	2811.89	28871	923570	55.27
MINDAIND	EQ	29-Nov-2021	845.60	831.30	880.00	805.55	869.00	869.80	847.38	242181	2052.19	21906	90308	37.29
MINDSPACE	RR	29-Nov-2021	331.22	333.90	333.90	322.00	326.99	326.46	327.46	79851	261.48	1398	61885	77.50
MINDTECK	EQ	29-Nov-2021	100.70	100.45	100.45	93.60	94.30	94.50	96.23	69398	66.78	1873	37968	54.71
MINDTREE	EQ	29-Nov-2021	4454.75	4380.00	4518.00	4223.05	4475.00	4445.05	4424.34	1106108	48938.01	90135	336967	30.46
MIRCELECTR	EQ	29-Nov-2021	23.95	23.50	23.55	22.80	22.80	22.80	22.96	1010119	231.96	2229	569413	56.37
MIRZAINT	EQ	29-Nov-2021	88.75	87.50	88.80	82.90	84.75	84.90	85.80	1155553	991.45	19852	405731	35.11
MITTAL	EQ	29-Nov-2021	10.15	10.15	10.15	9.80	10.10	10.00	9.99	23543	2.35	143	23235	98.69
MMFL	EQ	29-Nov-2021	823.05	803.60	810.40	775.00	796.50	783.60	791.73	4779	37.84	566	3222	67.42
MMP	EQ	29-Nov-2021	147.80	146.45	148.00	143.05	144.00	144.95	146.16	24479	35.78	491	18153	74.16
MMTC	EQ	29-Nov-2021	38.65	38.65	38.75	34.00	37.10	37.10	37.08	1666688	618.09	9225	425980	25.56
MODIRUBBER	BE	29-Nov-2021	76.95	78.00	78.00	73.25	75.05	75.80	75.97	1705	1.30	60	-	-
MODISNME	EQ	29-Nov-2021	70.40	68.00	69.70	67.20	68.75	68.80	68.69	38352	26.34	816	25189	65.68
MOGSEC	EQ	29-Nov-2021	49.35	53.90	53.90	49.19	49.23	49.26	49.32	4570	2.25	110	1739	38.05
MOHITIND	EQ	29-Nov-2021	11.30	11.30	11.70	10.80	11.45	11.45	11.28	20767	2.34	89	6525	31.42
MOHOTAIND	BE	29-Nov-2021	7.50	7.15	7.85	7.15	7.15	7.15	7.26	47361	3.44	100	-	-
MOIL	EQ	29-Nov-2021	171.35	170.60	171.35	167.10	168.40	168.70	169.04	465177	786.32	6814	234200	50.35
MOKSH	EQ	29-Nov-2021	38.70	39.50	39.50	38.60	39.00	38.90	38.73	871157	337.37	685	506532	58.14
MOL	EQ	29-Nov-2021	103.20	109.40	109.40	95.60	99.95	100.60	104.25	6636305	6918.02	54787	2585491	38.96
MOLDTECH	EQ	29-Nov-2021	76.00	74.00	75.00	72.25	72.75	72.40	73.20	56708	41.51	848	32458	57.24
MOLDTKPAC	EQ	29-Nov-2021	678.40	673.00	675.00	645.15	653.35	658.45	657.36	58495	384.52	6856	33609	57.46
MOLDTKPAC	W1	29-Nov-2021	540.00	477.50	537.00	477.50	530.00	530.00	521.71	34	0.18	7	33	97.06
MOM100	EQ	29-Nov-2021	31.99	32.39	32.39	29.80	31.50	31.42	31.08	220442	68.50	2817	134841	61.17
MOM50	EQ	29-Nov-2021	169.17	171.99	172.00	166.00	169.62	169.60	169.79	2097	3.56	100	1228	58.56
MON100	EQ	29-Nov-2021	119.24	118.90	121.90	116.50	119.40	119.52	119.37	489987	584.87	5874	269897	55.08
MONTECARLO	EQ	29-Nov-2021	537.95	535.05	573.50	505.00	544.00	544.00	544.14	160162	871.50	13080	51604	32.22
MORARJEE	EQ	29-Nov-2021	17.45	16.90	17.60	16.70	17.30	17.30	17.17	9723	1.67	71	6914	71.11
MOREPENLAB	EQ	29-Nov-2021	50.50	51.50	54.70	50.60	53.00	52.75	53.25	7044649	3751.16	33228	2174196	30.86
MOTHERSUMI	EQ	29-Nov-2021	216.50	215.00	217.70	208.40	214.25	214.05	213.85	7741799	16555.94	89000	2850822	36.82
MOTILALOFS	EQ	29-Nov-2021	922.95	914.00	920.00	884.05	915.00	915.80	908.78	211370	1920.89	16683	106874	50.56
MOTOGENFIN	EQ	29-Nov-2021	25.65	26.20	27.20	23.25	24.65	24.40	24.37	8215	2.00	103	6701	81.57
MPHASIS	EQ	29-Nov-2021	3059.20	2958.00	3044.75	2929.45	2998.50	2988.50	2996.63	1245417	37320.55	84707	661655	53.13
MPSLTD	EQ	29-Nov-2021	696.85	691.10	696.75	675.35	679.50	680.15	684.04	30119	206.02	2183	21821	72.45
MRF	EQ	29-Nov-2021	75190.35	74905.00	75099.95	73050.00	73675.00	73818.25	74006.49	8554	6330.52	5404	2065	24.14
MRO-TEK	EQ	29-Nov-2021	47.50	48.45	48.45	45.15	46.00	45.65	45.89	5412	2.48	90	3469	64.10
MRPL	EQ	29-Nov-2021	45.65	45.50	45.65	43.00	43.40	43.40	43.94	919960	404.24	6424	338065	36.75
MSPL	EQ	29-Nov-2021	9.00	9.15	9.15	8.70	8.85	8.80	8.89	435088	38.69	578	358201	82.33
MSTCLTD	EQ	29-Nov-2021	347.40	341.00	345.50	325.05	327.50	328.20	336.30	447760	1505.83	13380	171964	38.41
MTARTECH	EQ	29-Nov-2021	2186.40	2155.00	2160.00	2007.00	2034.00	2035.05	2085.53	310070	6466.61	43616	76781	24.76
MTEDUCARE	EQ	29-Nov-2021	7.85	7.85	8.05	7.50	7.90	7.85	7.83	73362	5.75	257	47601	64.89
MTNL	EQ	29-Nov-2021	18.55	18.50	18.60	17.75	17.95	17.85	18.02	1307265	235.60	3565	634049	48.50
MUKANDENGG	BE	29-Nov-2021	25.45	25.45	25.45	25.45	25.45	25.45	25.45	3328	0.85	9	-	-
MUKANDLTD	EQ	29-Nov-2021	114.35	114.00	120.05	112.75	120.05	120.05	118.45	78417	92.89	809	64089	81.73
MUKTAARTS	EQ	29-Nov-2021	50.45	51.30	51.45	47.05	50.30	49.65	49.19	70949	34.90	560	36493	51.44
MUNJALAU	EQ	29-Nov-2021	53.60	53.60	53.60	50.00	51.05	51.15	51.36	105926	54.40	1740	48065	45.38
MUNJALSHOW	EQ	29-Nov-2021	125.10	125.45	125.55	119.85	120.50	120.25	121.15	41909	50.77	1206	21268	50.75
MURUDCERA	EQ	29-Nov-2021	25.15	25.45	25.45	24.30	24.65	24.45	24.58	35430	8.71	365	23498	66.32
MUTHOOTCAP	EQ	29-Nov-2021	368.35	365.00	367.30	351.45	356.00	353.55	356.60	20098	71.67	977	10659	53.04
MUTHOOTFIN	EQ	29-Nov-2021	1440.65	1427.35	1465.00	1390.00	1430.00	1427.10	1433.58	1043536	14959.91	51509	357956	34.30
NABARD	N2	29-Nov-2021	1255.00	1257.40	1260.00	1256.00	1260.00	1260.00	1257.50	490	6.16	30	440	89.80
NACLIND	EQ	29-Nov-2021	67.40	67.00	67.40	62.45	67.00	67.00	64.63	109372	70.68	1269	71696	65.55
NAGAFERT	EQ	29-Nov-2021	9.25	9.70	9.70	9.25	9.70	9.70	9.68	1368291	132.41	1401	999066	73.02
NAGREEKEXP	EQ	29-Nov-2021	34.65	35.35	35.35	32.95	33.00	33.00	33.47	9271	3.10	183	4695	50.64
NAHARCAP	EQ	29-Nov-2021	300.50	297.80	299.95	285.50	286.00	286.40	288.41	30459	87.85	467	19231	63.14
NAHARINDUS	EQ	29-Nov-2021	112.10	110.00	111.95	106.50	110.90	109.75	109.06	67892	74.04	823	43254	63.71
NAHARPOLY	EQ	29-Nov-2021	226.20	223.20	231.50	210.55	231.50	227.70	221.86	60296	133.78	2304	37335	61.92
NAHARSPING	BE	29-Nov-2021	508.20	485.00	500.00	482.80	482.80	482.80	484.58	64284	311.51	672	-	-
NAM-INDIA	EQ	29-Nov-2021	376.30	375.90	375.90	360.80	367.30	369.10	370.27	259434	960.60	7493	69369	26.74
NARMADA	SM	29-Nov-2021	13.10	13.10	13.10	13.10	13.10	13.10	13.10	14400	1.89	2	14400	100.00
NATCOPHARM	EQ	29-Nov-2021	833.30	823.00	845.35	819.20	824.00	823.60	829.16	399816	3315.12	17271	221612	55.43
NATHBIOGEN	EQ	29-Nov-2021	263.20	259.10	267.80	257.90	257.90	258.05	260.34	27378	71.28	1728	15954	58.27
NATIONALUM	EQ	29-Nov-2021	88.10	88.50	91.50	86.30	88.30	88.35	89.19	37838264	33748.85	97276	8624702	22.79
NAUKRI	EQ	29-Nov-2021	5859.70	5810.00	5977.20	5636.25	5855.00	5845.90	5849.88	328561	19220.41	42910	114580	34.87
NAVINFLUOR	EQ	29-Nov-2021	3469.90	3469.90	3647.00	3372.40	3530.00	3550.10	3563.76	310951	11081.54	30569	71218	22.90
NAVKARCORP	EQ	29-Nov-2021	40.20	40.00	40.20	38.35	39.10	39.20	39.52	433487	171.31	4140	231469	53.40
NAVNETEDUL	EQ	29-Nov-2021	100.30	97.15	101.35	94.20	100.35	100.10	99.13	207589	205.79	5257	112560	54.22
NAZARA	BE	29-Nov-2021	2324.95	2276.00	2324.95	2208.75	2301.00	2300.00	2257.99	48902	1104.20	5189	-	-
NBCC	EQ	29-Nov-2021	41.90	41.30	41.75	39.15	39.85	39.90	40.20	5534816	2224.96	25089	2164035	39.10
NBIFIN	EQ	29-Nov-2021	2242.95	2242.25	2242.25	2058.80	2140.00	2145.65	2139.02	270	5.78	73	156	57.78
NBVENTURES	EQ	29-Nov-2021	108.40	107.40	109.00	102.15	107.10	106.45	106.19	332467	353.05	7278	184737	55.57
NCC	EQ	29-Nov-2021	74.40	74.00	74.00	69.00	71.50	71.30	71.73	3476861	2493.92	22210	1336052	38.43
NCLIND	EQ	29-Nov-2021	219.40	219.00	222.10	205.15	212.85	212.05	213.53	145807	311.34	5432	66504	45.61
NCPSESDL24	EQ	29-Nov-2021	107.01	107.11	107.11	107.06	107.06	107.06	107.08	326	0.35	22	229	70.25
NDGL	EQ	29-Nov-2021	1490.30	1563.80	1563.80	1415.80	1415.80	1415.80	1469.94	687	10.10	149	378	55.02
NDL	EQ	29-Nov-2021	87.30	89.95	89.95	86.00	87.50	86.85	86.84	430301	373.68	1137	256449	59.60
NDRAUTO	EQ	29-Nov-2021	343.10	342.00	342.00	325.95	325.95	325.95	328.20	10134	33.26	176	2043	20.16
NDTV	EQ	29-Nov-2021	80.20	80.20	81.90	77.00	77.30	77.75	79.17	27755	21.97	512	19519	70.33
NECCLTD	EQ	29-Nov-2021	19.50	19.60	20.20	19.40	19.50	19.50	19.63	67521	13.25	260	58557	86.72
NECLIFE	EQ	29-Nov-2021	25.00	25.40	25.65	23.70	23.90	23.80	24.28	382616	92.91	2231	170761	44.63
NELCAST	EQ	29-Nov-2021	75.65	76.00	76.95	70.65	71.50	71.90	73.06	105987	77.43	2180	66641	62.88
NELCO	BE	29-Nov-2021	729.75	716.00	728.00	693.30	710.00	706.75	702.99	47481	333.79	2532	-	-
NEOGEN	EQ	29-Nov-2021	1433.60	1405.00	1475.80	1368.00	1386.05	1396.25	1424.50	106917	1523.03	14786	29512	27.60
NESCO	EQ	29-Nov-2021	593.00	595.00	595.00	570.00	584.00	587.60	582.36	62376	363.26	5769	33410	53.56
NESTLEIND	EQ	29-Nov-2021	19222.25	19050.00	19162.30	18800.00	18930.00	19000.40	19000.71	48107	9140.67	16913	23265	48.36
NETF	EQ	29-Nov-2021	177.68	179.99	179.99	174.00	175.00	176.71	176.70	2251	3.98	220	1310	58.20
NETFCONSUM	EQ	29-Nov-2021	76.69	75.81	76.96	66.70	76.00	76.09	74.73	26750	19.99	442	15603	58.33
NETFDIVOPP	EQ	29-Nov-2021	44.15	42.83	44.99	42.83	43.89	43.57	43.78	10440	4.57	193	6376	61.07
NETFGILT5Y	EQ	29-Nov-2021	49.36	49.36	49.36	49.31	49.36	49.36	49.36	119	0.06	12	118	99.16
NETFIT	EQ	29-Nov-2021	35.44	38.60	38.60	34.92	35.75	35.61	35.45	1034034	366.61	5122	615376	59.51
NETFLTGILT	EQ	29-Nov-2021	22.86	23.80	24.35	22.75	22.83	22.81	22.80	13845	3.16	119	10741	77.58
NETFMID150	EQ	29-Nov-2021	114.29	121.86	121.86	111.06	113.13	113.12	112.95	222066	250.83	2515	133724	60.22
NETFNIF100	EQ	29-Nov-2021	179.41	181.99	181.99	175.11	179.41	179.37	179.39	2880	5.17	150	2593	90.03
NETFNV20	EQ	29-Nov-2021	94.61	95.75	95.99	92.61	94.66	94.64	94.38	10010	9.45	188	5908	59.02
NETFPHARMA	EQ	29-Nov-2021	13.93	16.33	16.33	13.60	13.75	13.71	13.93	908281	126.56	1928	552993	60.88
NETFSDL26	EQ	29-Nov-2021	106.67	106.77	106.98	106.59	106.65	106.65	106.85	49081	52.44	53	48382	98.58
NETWORK18	EQ	29-Nov-2021	77.65	75.15	77.25	71.10	71.70	71.80	74.13	1875777	1390.57	10444	703417	37.50
NEULANDLAB	EQ	29-Nov-2021	1681.50	1681.00	1710.00	1613.15	1700.00	1693.50	1656.12	34708	574.81	4609	16926	48.77
NEWGEN	EQ	29-Nov-2021	563.15	540.00	551.75	506.85	519.95	519.45	530.54	273242	1449.67	9946	216287	79.16
NEXTMEDIA	EQ	29-Nov-2021	5.50	5.55	5.60	5.35	5.45	5.40	5.41	17024	0.92	66	12462	73.20
NFL	EQ	29-Nov-2021	50.35	50.00	50.00	47.10	48.95	48.70	48.74	431228	210.19	4462	174481	40.46
NGIL	BE	29-Nov-2021	112.60	107.10	112.90	107.10	112.90	112.30	110.60	223763	247.48	229	-	-
NH	EQ	29-Nov-2021	549.60	549.10	582.80	530.00	562.00	567.55	561.76	703954	3954.55	36484	151806	21.56
NHAI	N1	29-Nov-2021	1017.42	1017.00	1018.00	1015.00	1015.00	1016.30	1016.54	3499	35.57	35	3399	97.14
NHAI	N2	29-Nov-2021	1185.00	1185.00	1190.97	1185.00	1185.50	1186.25	1187.91	6800	80.78	32	6480	95.29
NHAI	N6	29-Nov-2021	1294.40	1297.20	1300.00	1295.00	1299.99	1299.75	1297.73	1326	17.21	74	1061	80.02
NHAI	N8	29-Nov-2021	1137.00	1137.00	1137.00	1136.00	1136.00	1136.00	1136.30	100	1.14	2	100	100.00
NHAI	N9	29-Nov-2021	1236.75	1237.00	1237.00	1237.00	1237.00	1237.00	1237.00	20	0.25	1	20	100.00
NHAI	NA	29-Nov-2021	1245.27	1246.40	1251.00	1244.50	1251.00	1251.00	1247.40	2180	27.19	20	2180	100.00
NHAI	NC	29-Nov-2021	1106.00	1160.99	1160.99	1150.00	1150.00	1150.00	1160.91	137	1.59	3	137	100.00
NHAI	NE	29-Nov-2021	1215.00	1215.01	1215.16	1215.00	1215.15	1215.15	1215.03	659	8.01	7	659	100.00
NHIT	IV	29-Nov-2021	101.75	101.50	101.50	101.50	101.50	101.50	101.50	1000000	1015.00	4	1000000	100.00
NHPC	EQ	29-Nov-2021	30.65	30.00	30.85	29.10	30.35	30.30	30.04	7389085	2219.36	28721	3188101	43.15
NHPC	N1	29-Nov-2021	1115.00	1112.50	1113.00	1112.50	1113.00	1113.00	1112.75	30	0.33	3	15	50.00
NIACL	EQ	29-Nov-2021	148.65	147.50	148.25	145.90	146.30	146.75	147.18	168473	247.96	3454	81424	48.33
NIBL	EQ	29-Nov-2021	21.55	20.90	21.45	20.50	20.60	20.60	20.71	25479	5.28	323	15027	58.98
NIDAN	SM	29-Nov-2021	74.35	66.95	70.70	66.95	66.95	66.95	68.22	137000	93.47	134	105000	76.64
NIFTYBEES	EQ	29-Nov-2021	184.51	187.66	187.66	180.10	184.58	184.55	184.32	2673261	4927.46	34914	1563957	58.50
NIITLTD	EQ	29-Nov-2021	424.40	422.50	431.40	386.20	421.10	423.25	419.45	1270918	5330.81	48325	391603	30.81
NILAINFRA	BE	29-Nov-2021	6.05	5.95	6.10	5.75	5.75	5.75	5.79	191692	11.10	315	-	-
NILASPACES	EQ	29-Nov-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	126076	2.52	67	126076	100.00
NILKAMAL	EQ	29-Nov-2021	2379.55	2352.00	2371.40	2270.10	2315.00	2313.50	2310.60	4838	111.79	1614	1957	40.45
NIPPOBATRY	EQ	29-Nov-2021	450.90	449.00	449.00	431.30	444.90	441.55	439.18	7884	34.63	806	4490	56.95
NIRAJ	EQ	29-Nov-2021	34.50	35.20	35.25	32.50	33.65	33.25	33.85	2992	1.01	208	2257	75.43
NITCO	EQ	29-Nov-2021	24.10	24.45	24.45	22.55	23.40	23.35	23.36	37882	8.85	406	25086	66.22
NITINFIRE	BZ	29-Nov-2021	1.40	1.40	1.45	1.35	1.45	1.40	1.41	165757	2.34	113	-	-
NITINSPIN	EQ	29-Nov-2021	240.60	240.60	240.60	221.30	229.85	226.55	230.18	205166	472.25	3944	136400	66.48
NITIRAJ	EQ	29-Nov-2021	70.50	72.30	76.40	63.45	63.45	63.45	68.57	91469	62.72	1714	46065	50.36
NKIND	EQ	29-Nov-2021	33.35	34.10	34.10	31.70	33.80	33.80	32.85	122	0.04	20	109	89.34
NLCINDIA	EQ	29-Nov-2021	62.70	61.60	62.20	51.40	58.90	59.00	59.60	3751373	2235.90	23739	1246850	33.24
NMDC	EQ	29-Nov-2021	135.90	136.00	138.00	130.80	135.15	134.95	135.33	9892425	13387.16	43079	3358625	33.95
NOCIL	EQ	29-Nov-2021	236.70	231.50	234.00	223.00	223.75	223.90	228.31	924840	2111.53	25259	375224	40.57
NOIDATOLL	EQ	29-Nov-2021	7.35	7.65	7.70	7.10	7.70	7.70	7.56	476882	36.07	796	391392	82.07
NOVARTIND	EQ	29-Nov-2021	773.50	779.40	779.40	754.90	760.00	757.40	763.58	8793	67.14	1239	5085	57.83
NPBET	EQ	29-Nov-2021	187.46	188.00	188.00	177.30	186.48	186.48	184.98	6262	11.58	76	5630	89.91
NPST	SM	29-Nov-2021	61.25	60.00	63.00	49.05	62.00	62.00	60.19	17600	10.59	11	9600	54.55
NRAIL	EQ	29-Nov-2021	241.75	238.00	247.00	227.70	234.50	236.65	238.46	16400	39.11	1066	8562	52.21
NRBBEARING	EQ	29-Nov-2021	160.05	155.00	164.00	150.15	152.75	152.05	155.69	689427	1073.38	17991	268226	38.91
NSIL	EQ	29-Nov-2021	1543.25	1518.00	1598.00	1515.75	1568.00	1562.95	1571.53	509	8.00	107	418	82.12
NTL	EQ	29-Nov-2021	2.30	2.35	2.35	2.20	2.25	2.20	2.24	146222	3.27	246	102511	70.11
NTPC	EQ	29-Nov-2021	128.85	127.80	129.35	125.05	126.45	126.50	126.94	16077669	20409.44	120616	9401740	58.48
NTPC	N5	29-Nov-2021	1291.00	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	1	0.01	1	1	100.00
NTPC	N6	29-Nov-2021	1474.80	1474.50	1490.00	1474.00	1490.00	1490.00	1479.51	8	0.12	5	6	75.00
NTPC	N7	29-Nov-2021	13.99	13.99	14.05	13.92	13.98	13.98	13.97	10333	1.44	61	8924	86.36
NTPC	NA	29-Nov-2021	1278.00	1510.00	1510.00	1510.00	1510.00	1510.00	1510.00	20	0.30	1	20	100.00
NTPC	ND	29-Nov-2021	1280.30	1298.90	1298.90	1298.90	1298.90	1298.90	1298.90	1	0.01	1	1	100.00
NUCLEUS	EQ	29-Nov-2021	540.90	543.15	543.65	508.95	511.20	511.55	524.78	143137	751.15	11653	35502	24.80
NURECA	EQ	29-Nov-2021	1515.40	1501.50	1530.00	1363.35	1483.75	1478.35	1469.87	8802	129.38	2519	3282	37.29
NUVOCO	EQ	29-Nov-2021	519.10	517.00	517.40	500.00	514.00	508.25	505.91	151576	766.83	8627	83905	55.36
NXTDIGITAL	EQ	29-Nov-2021	353.70	360.95	360.95	344.00	346.00	346.65	351.21	7867	27.63	813	5738	72.94
NYKAA	EQ	29-Nov-2021	2437.10	2421.00	2537.00	2350.00	2449.00	2486.40	2477.77	1740423	43123.73	103344	268690	15.44
OAL	EQ	29-Nov-2021	747.15	726.00	760.00	680.00	730.00	729.10	722.54	21076	152.28	2789	8905	42.25
OBEROIRLTY	EQ	29-Nov-2021	839.25	825.00	840.00	800.00	825.10	828.00	826.79	1333300	11023.53	61970	428913	32.17
OCCL	EQ	29-Nov-2021	957.30	957.30	967.40	937.00	956.00	955.40	947.89	4983	47.23	1073	2990	60.00
OFSS	EQ	29-Nov-2021	4181.80	4127.00	4250.00	4055.00	4194.40	4209.55	4175.00	158414	6613.79	20529	53537	33.80
OIL	EQ	29-Nov-2021	198.55	192.20	204.95	190.00	203.15	203.25	200.74	1411926	2834.24	31974	609285	43.15
OILCOUNTUB	BE	29-Nov-2021	8.15	8.15	8.20	7.75	8.05	8.05	7.87	11486	0.90	108	-	-
OLECTRA	BE	29-Nov-2021	845.70	810.00	825.00	803.45	803.45	803.45	805.76	212663	1713.56	5528	-	-
OMAXAUTO	EQ	29-Nov-2021	44.20	44.95	45.60	42.85	43.25	43.35	43.50	24066	10.47	374	15226	63.27
OMAXE	EQ	29-Nov-2021	71.30	71.00	71.00	68.50	70.45	70.20	70.23	32543	22.85	470	18976	58.31
OMINFRAL	EQ	29-Nov-2021	31.75	31.35	32.60	31.15	31.80	32.00	31.83	92683	29.50	661	75724	81.70
OMKARCHEM	BE	29-Nov-2021	40.15	42.15	42.15	38.20	41.40	41.00	41.20	446207	183.85	1362	-	-
ONELIFECAP	EQ	29-Nov-2021	14.45	13.75	13.75	13.75	13.75	13.75	13.75	10052	1.38	49	10047	99.95
ONEPOINT	BE	29-Nov-2021	77.95	81.75	81.75	74.10	76.55	75.55	76.11	27411	20.86	338	-	-
ONGC	EQ	29-Nov-2021	147.10	145.00	146.05	141.90	144.40	144.10	144.02	18736522	26984.26	100327	9960323	53.16
ONMOBILE	EQ	29-Nov-2021	103.45	104.30	105.00	99.10	100.90	100.50	102.03	352066	359.20	7595	152698	43.37
ONWARDTEC	EQ	29-Nov-2021	262.90	265.00	265.00	249.80	249.80	250.45	253.76	71923	182.51	1437	42887	59.63
OPTIEMUS	EQ	29-Nov-2021	382.60	381.00	384.75	363.50	363.50	363.50	366.54	51188	187.63	1100	32709	63.90
OPTOCIRCUI	BZ	29-Nov-2021	3.00	2.85	2.85	2.85	2.85	2.85	2.85	152542	4.35	232	-	-
ORBTEXP	EQ	29-Nov-2021	70.75	70.75	70.75	66.70	67.00	67.10	68.30	22236	15.19	480	14364	64.60
ORCHPHARMA	BE	29-Nov-2021	405.95	402.00	413.90	386.00	408.50	401.60	403.04	2930	11.81	157	-	-
ORICONENT	EQ	29-Nov-2021	32.55	32.80	32.80	31.00	31.80	31.55	31.70	306922	97.29	1947	187344	61.04
ORIENTABRA	EQ	29-Nov-2021	25.75	25.30	25.60	24.80	24.85	24.90	25.16	40429	10.17	723	30626	75.75
ORIENTALTL	EQ	29-Nov-2021	9.10	9.00	9.20	8.80	8.90	9.10	8.96	52452	4.70	232	41095	78.35
ORIENTBELL	EQ	29-Nov-2021	362.05	367.00	367.95	344.10	354.00	354.60	354.63	21820	77.38	1346	9454	43.33
ORIENTCEM	EQ	29-Nov-2021	157.80	155.20	157.00	149.15	152.80	152.55	153.48	621050	953.17	18591	310143	49.94
ORIENTELEC	EQ	29-Nov-2021	359.05	351.00	357.95	333.95	350.05	350.75	349.96	321695	1125.79	13599	193721	60.22
ORIENTHOT	EQ	29-Nov-2021	35.95	35.30	35.40	33.15	34.50	34.40	34.47	192564	66.37	2212	99968	51.91
ORIENTLTD	EQ	29-Nov-2021	68.60	70.20	70.20	63.35	66.60	65.50	66.61	6073	4.05	146	5124	84.37
ORIENTPPR	EQ	29-Nov-2021	31.50	31.05	31.20	29.40	30.30	30.25	30.55	2341317	715.31	8921	334005	14.27
ORISSAMINE	EQ	29-Nov-2021	2382.20	2382.20	2383.15	2227.65	2296.95	2300.15	2305.77	9094	209.69	2388	4328	47.59
ORTEL	BZ	29-Nov-2021	1.15	1.10	1.15	1.10	1.15	1.15	1.12	40450	0.45	21	-	-
ORTINLAB	EQ	29-Nov-2021	27.60	28.15	28.85	26.85	27.45	27.10	27.59	34856	9.62	495	22669	65.04
OSWALAGRO	EQ	29-Nov-2021	27.75	29.10	29.10	29.10	29.10	29.10	29.10	240969	70.12	259	220969	91.70
OSWALSEEDS	SM	29-Nov-2021	53.70	51.05	51.05	51.05	51.05	51.05	51.05	4000	2.04	1	4000	100.00
PAEL	BZ	29-Nov-2021	7.25	6.90	6.90	6.90	6.90	6.90	6.90	366	0.03	6	-	-
PAGEIND	EQ	29-Nov-2021	38971.90	38720.20	38969.90	37701.80	38040.00	38031.05	38255.97	34698	13274.06	12369	19863	57.25
PAISALO	EQ	29-Nov-2021	967.90	950.00	1049.50	932.00	986.60	986.55	1011.79	136815	1384.28	11040	61457	44.92
PALASHSECU	EQ	29-Nov-2021	70.20	69.50	70.15	66.45	66.50	68.25	68.55	5325	3.65	385	3845	72.21
PALREDTEC	EQ	29-Nov-2021	225.75	244.40	244.40	203.20	203.20	203.75	215.78	342878	739.85	8380	172157	50.21
PANACEABIO	EQ	29-Nov-2021	201.90	211.95	211.95	207.00	211.95	211.95	211.66	235568	498.61	1934	138954	58.99
PANACHE	EQ	29-Nov-2021	61.85	62.00	62.00	58.80	60.25	60.25	61.24	5445	3.33	50	5149	94.56
PANAMAPET	EQ	29-Nov-2021	251.20	246.30	250.00	227.00	229.00	232.05	237.90	191241	454.96	8229	80749	42.22
PANSARI	EQ	29-Nov-2021	152.45	160.05	160.05	144.85	160.05	160.05	153.94	11766	18.11	396	5441	46.24
PAR	EQ	29-Nov-2021	190.95	190.95	197.95	186.00	193.50	193.70	192.33	19563	37.63	598	10434	53.34
PARACABLES	EQ	29-Nov-2021	10.60	10.75	10.75	10.10	10.10	10.15	10.19	370065	37.72	881	197378	53.34
PARAGMILK	EQ	29-Nov-2021	126.90	126.80	128.00	121.15	122.10	121.95	123.57	531462	656.70	8907	245642	46.22
PARAS	EQ	29-Nov-2021	774.15	755.00	758.65	735.45	735.45	735.45	737.77	337765	2491.94	11440	142216	42.11
PARSVNATH	EQ	29-Nov-2021	17.25	16.70	17.25	15.80	16.20	16.15	16.42	616042	101.16	1677	389805	63.28
PARTYCRUS	SM	29-Nov-2021	36.45	38.25	38.25	38.25	38.25	38.25	38.25	16000	6.12	7	16000	100.00
PASHUPATI	SM	29-Nov-2021	82.00	80.00	82.00	79.10	79.25	79.25	79.47	30400	24.16	19	27200	89.47
PASUPTAC	EQ	29-Nov-2021	30.30	31.45	31.45	28.05	29.00	28.80	29.08	138476	40.27	1328	82632	59.67
PATELENG	EQ	29-Nov-2021	22.20	22.00	22.10	20.10	21.00	20.95	21.28	1723336	366.74	4540	982623	57.02
PATINTLOG	EQ	29-Nov-2021	15.45	15.60	15.65	14.50	14.55	14.75	14.83	78075	11.58	492	47887	61.33
PATSPINLTD	EQ	29-Nov-2021	8.80	8.90	8.90	8.40	8.70	8.50	8.53	14208	1.21	62	11168	78.60
PAYTM	EQ	29-Nov-2021	1782.60	1700.00	1810.00	1700.00	1706.95	1736.45	1764.69	4564112	80542.31	278696	1328510	29.11
PBAINFRA	EQ	29-Nov-2021	9.90	10.20	10.35	9.50	10.20	10.30	9.95	17659	1.76	178	8962	50.75
PCJEWELLER	EQ	29-Nov-2021	22.90	22.70	25.00	22.00	23.60	23.65	23.42	2026617	474.65	5842	1004928	49.59
PDMJEPAPER	EQ	29-Nov-2021	36.55	35.35	36.30	33.00	34.20	34.30	34.45	209197	72.08	2075	135111	64.59
PDPL	BE	29-Nov-2021	4.30	4.30	4.30	4.30	4.30	4.30	4.30	2060	0.09	4	-	-
PDSMFL	EQ	29-Nov-2021	1407.50	1458.00	1458.00	1352.65	1400.00	1395.80	1396.95	6921	96.68	899	3775	54.54
PEARLPOLY	EQ	29-Nov-2021	15.00	14.55	15.55	14.55	15.20	15.00	15.04	4823	0.73	119	3523	73.05
PEL	EQ	29-Nov-2021	2471.50	2460.00	2475.00	2375.00	2389.80	2384.70	2420.11	671934	16261.56	44969	172155	25.62
PENIND	EQ	29-Nov-2021	27.45	27.10	27.45	25.70	26.85	26.55	26.57	435831	115.82	2210	227178	52.13
PENINLAND	EQ	29-Nov-2021	12.10	11.60	12.40	11.50	11.50	11.55	11.90	359498	42.79	627	227864	63.38
PERSISTENT	EQ	29-Nov-2021	3909.10	3800.00	4037.50	3750.00	4025.00	4012.25	3948.54	236495	9338.10	24953	122495	51.80
PETRONET	EQ	29-Nov-2021	220.95	221.00	221.85	215.20	221.00	219.95	219.39	2174436	4770.56	42631	1142058	52.52
PFC	EQ	29-Nov-2021	119.05	119.50	119.70	115.30	116.55	116.45	117.40	4166434	4891.20	28800	1075571	25.82
PFC	N4	29-Nov-2021	1014.10	1019.90	1019.90	1014.00	1015.00	1015.00	1015.30	844	8.57	12	844	100.00
PFC	N5	29-Nov-2021	1185.83	1180.00	1181.00	1175.00	1181.00	1181.00	1179.87	2650	31.27	4	2650	100.00
PFC	N6	29-Nov-2021	1080.00	1070.01	1079.99	1070.01	1078.00	1078.00	1074.25	345	3.71	20	265	76.81
PFC	N8	29-Nov-2021	1381.00	1385.00	1385.00	1382.00	1382.00	1382.00	1384.00	175	2.42	6	175	100.00
PFIZER	EQ	29-Nov-2021	5131.75	5300.00	5435.00	5202.10	5258.00	5272.85	5334.57	272238	14522.74	31470	34103	12.53
PFOCUS	EQ	29-Nov-2021	70.40	70.65	73.90	67.30	71.35	71.80	71.92	208387	149.87	664	185929	89.22
PFS	EQ	29-Nov-2021	18.55	18.30	18.55	18.05	18.10	18.10	18.21	628592	114.46	1771	394715	62.79
PGEL	EQ	29-Nov-2021	568.00	578.00	584.90	505.00	520.05	523.45	537.63	82936	445.89	9024	37341	45.02
PGHH	EQ	29-Nov-2021	15118.05	15011.00	15324.00	14758.00	15167.00	15067.20	15101.05	4867	734.97	2043	2738	56.26
PGHL	EQ	29-Nov-2021	5002.15	4985.00	5001.50	4903.00	4977.05	4959.60	4967.70	6414	318.63	2205	3205	49.97
PGIL	EQ	29-Nov-2021	396.05	398.00	398.00	364.00	365.25	367.80	375.74	30645	115.15	2047	15996	52.20
PGINVIT	IV	29-Nov-2021	119.64	119.56	121.40	119.44	120.00	120.05	120.08	720526	865.20	4210	638068	88.56
PHILIPCARB	EQ	29-Nov-2021	217.60	216.00	216.00	200.10	206.25	206.15	209.23	1260665	2637.64	23313	484896	38.46
PHOENIXLTD	EQ	29-Nov-2021	968.35	968.35	973.50	892.45	935.00	936.00	929.16	359232	3337.84	38771	213220	59.35
PIDILITIND	EQ	29-Nov-2021	2232.30	2225.00	2232.00	2171.85	2216.05	2218.10	2206.57	461311	10179.13	60651	233441	50.60
PIIND	EQ	29-Nov-2021	2933.05	2900.10	2980.75	2841.80	2947.35	2954.70	2929.08	245770	7198.79	21485	119289	48.54
PILANIINVS	EQ	29-Nov-2021	1901.25	1915.00	2250.00	1869.65	2218.00	2209.45	2098.08	133335	2797.48	16138	41514	31.14
PILITA	EQ	29-Nov-2021	6.70	6.70	6.75	6.35	6.45	6.45	6.53	503150	32.83	944	398306	79.16
PIONDIST	EQ	29-Nov-2021	181.65	173.00	183.05	173.00	180.70	181.20	180.18	65817	118.59	567	47821	72.66
PIONEEREMB	EQ	29-Nov-2021	57.10	58.75	58.75	54.05	54.40	54.50	55.99	112900	63.22	1890	53294	47.20
PITTIENG	EQ	29-Nov-2021	234.85	236.00	238.65	223.15	223.15	223.15	226.32	149570	338.51	2781	96462	64.49
PKTEA	BE	29-Nov-2021	277.00	263.65	275.00	263.65	275.00	275.00	272.12	572	1.56	37	-	-
PLASTIBLEN	EQ	29-Nov-2021	235.50	229.00	233.00	223.00	227.00	227.95	228.31	8551	19.52	302	6336	74.10
PNB	EQ	29-Nov-2021	38.50	38.20	38.45	37.10	37.60	37.60	37.90	47437170	17978.28	77040	9602537	20.24
PNBGILTS	EQ	29-Nov-2021	65.35	64.95	65.20	62.50	63.85	63.65	63.93	209425	133.88	2520	112250	53.60
PNBHOUSING	EQ	29-Nov-2021	499.60	524.55	524.55	524.55	524.55	524.55	524.55	79145	415.16	1270	74592	94.25
PNC	EQ	29-Nov-2021	43.80	43.50	45.95	41.20	43.90	43.60	43.88	37532	16.47	496	13293	35.42
PNCINFRA	EQ	29-Nov-2021	285.30	285.00	288.90	266.50	285.00	285.30	282.27	308990	872.19	13052	139220	45.06
PODDARHOUS	EQ	29-Nov-2021	170.30	166.30	173.05	162.20	163.85	163.00	166.13	5540	9.20	162	3764	67.94
PODDARMENT	EQ	29-Nov-2021	288.15	286.40	293.70	262.85	278.00	276.85	277.18	15130	41.94	698	8856	58.53
POKARNA	EQ	29-Nov-2021	575.70	565.60	574.30	503.60	538.60	540.05	550.78	59026	325.11	5476	33055	56.00
POLICYBZR	EQ	29-Nov-2021	1273.45	1251.00	1300.00	1212.00	1232.00	1229.80	1255.68	523928	6578.85	35641	172941	33.01
POLYCAB	EQ	29-Nov-2021	2254.75	2205.00	2310.00	2142.00	2222.00	2214.40	2246.59	496336	11150.61	54755	182772	36.82
POLYMED	EQ	29-Nov-2021	977.90	1020.00	1078.00	1003.50	1031.40	1028.65	1044.42	856052	8940.77	86913	176095	20.57
POLYPLEX	EQ	29-Nov-2021	1788.05	1800.00	1913.60	1741.00	1855.00	1873.80	1858.35	740829	13767.20	57875	236458	31.92
PONNIERODE	EQ	29-Nov-2021	227.10	225.00	225.15	216.00	216.00	217.50	221.40	8943	19.80	296	6373	71.26
POONAWALLA	EQ	29-Nov-2021	189.00	189.25	189.80	179.55	179.55	179.55	182.18	5750465	10475.91	25082	2422710	42.13
POWERFUL	SZ	29-Nov-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	14000	0.27	7	14000	100.00
POWERGRID	EQ	29-Nov-2021	202.00	199.00	204.00	198.50	199.50	200.25	201.48	12049611	24277.41	87772	6542900	54.30
POWERINDIA	EQ	29-Nov-2021	2515.00	2470.00	2500.00	2388.25	2424.00	2417.90	2433.71	26511	645.20	5681	10955	41.32
POWERMECH	EQ	29-Nov-2021	925.65	920.00	934.90	884.15	888.00	891.65	908.30	30316	275.36	4257	12632	41.67
PPAP	EQ	29-Nov-2021	243.30	238.70	243.30	224.95	231.45	230.65	233.91	63008	147.38	2276	28423	45.11
PPL	EQ	29-Nov-2021	152.90	146.20	152.30	143.45	150.05	150.10	149.35	110092	164.43	3283	64717	58.78
PRAENG	EQ	29-Nov-2021	16.50	16.50	16.90	15.85	16.00	16.10	16.16	52530	8.49	214	31947	60.82
PRAJIND	BE	29-Nov-2021	317.45	305.35	315.00	301.60	309.00	309.45	306.97	524881	1611.24	16957	-	-
PRAKASH	EQ	29-Nov-2021	63.25	61.50	62.50	59.20	59.70	59.85	60.40	1010359	610.30	8534	596265	59.02
PRAKASHSTL	EQ	29-Nov-2021	4.90	5.10	5.10	5.10	5.10	5.10	5.10	405325	20.67	276	405325	100.00
PRAXIS	BE	29-Nov-2021	44.35	45.50	46.55	45.50	46.55	46.55	46.10	48460	22.34	225	-	-
PRECAM	EQ	29-Nov-2021	135.25	134.15	138.00	126.65	128.20	128.25	132.25	605460	800.70	17463	253591	41.88
PRECOT	EQ	29-Nov-2021	290.30	276.60	284.80	275.80	276.30	278.95	278.21	14499	40.34	271	10389	71.65
PRECWIRE	EQ	29-Nov-2021	286.00	280.35	287.15	270.10	279.95	279.30	279.96	46596	130.45	3074	22386	48.04
PREMEXPLN	EQ	29-Nov-2021	268.10	274.00	274.00	254.70	254.70	254.70	257.65	14094	36.31	333	10333	73.31
PREMIER	EQ	29-Nov-2021	6.05	6.35	6.35	5.80	6.35	6.35	6.15	160294	9.86	373	93855	58.55
PREMIERPOL	EQ	29-Nov-2021	67.70	66.20	68.80	64.35	64.35	64.50	64.81	14666	9.50	304	9332	63.63
PRESSMN	EQ	29-Nov-2021	27.30	27.85	27.85	26.25	26.70	26.95	26.88	31377	8.43	412	15996	50.98
PRESTIGE	EQ	29-Nov-2021	440.20	440.20	442.00	412.30	415.00	416.50	426.15	1045694	4456.21	33617	256371	24.52
PRICOLLTD	EQ	29-Nov-2021	115.45	115.00	115.45	106.75	110.00	110.55	110.62	1231945	1362.82	19374	506027	41.08
PRIMESECU	EQ	29-Nov-2021	111.50	108.95	110.95	106.05	106.05	106.90	107.97	110590	119.40	251	107060	96.81
PRINCEPIPE	EQ	29-Nov-2021	771.40	750.00	756.00	709.95	724.50	721.55	733.29	436248	3198.98	35711	226164	51.84
PRITI	SM	29-Nov-2021	69.30	70.00	70.00	65.85	65.85	65.85	67.51	44800	30.25	11	32000	71.43
PRITIKAUTO	EQ	29-Nov-2021	17.20	17.55	17.65	16.55	16.60	16.70	16.88	89338	15.08	377	76924	86.10
PRIVISCL	EQ	29-Nov-2021	1631.65	1600.00	1661.00	1595.00	1626.10	1630.05	1626.37	33099	538.31	6331	20715	62.58
PROINDIA	EQ	29-Nov-2021	92.45	97.05	97.05	87.85	92.90	92.90	92.32	238780	220.45	3740	118419	49.59
PROLIFE	SM	29-Nov-2021	121.25	121.25	121.25	115.20	115.20	115.20	116.06	21000	24.37	6	18000	85.71
PROZONINTU	EQ	29-Nov-2021	26.25	26.00	26.00	25.00	25.60	25.50	25.48	193989	49.44	1603	110757	57.09
PRSMJOHNSN	EQ	29-Nov-2021	121.15	119.00	124.50	119.00	120.00	120.05	120.70	559044	674.79	6507	402964	72.08
PSB	EQ	29-Nov-2021	15.95	16.20	16.30	15.50	16.00	16.05	16.07	303454	48.78	1833	194965	64.25
PSPPROJECT	EQ	29-Nov-2021	491.50	491.30	493.95	461.25	468.85	469.05	476.73	96752	461.25	5818	49068	50.72
PSUBNKBEES	EQ	29-Nov-2021	28.70	28.89	29.50	27.90	28.15	28.14	28.35	1401778	397.45	4261	920526	65.67
PTC	EQ	29-Nov-2021	112.90	112.00	112.60	105.60	107.20	107.30	108.29	1229974	1331.93	16508	523940	42.60
PTL	EQ	29-Nov-2021	48.30	48.40	48.40	46.50	47.45	47.20	47.50	62607	29.74	1018	31733	50.69
PUNJABCHEM	EQ	29-Nov-2021	1444.50	1443.00	1443.00	1389.20	1405.00	1404.55	1415.17	14599	206.60	2541	8631	59.12
PUNJLLOYD	BZ	29-Nov-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	444313	11.55	286	-	-
PURVA	EQ	29-Nov-2021	136.50	135.50	140.40	127.15	132.00	132.40	134.98	322092	434.75	8632	93509	29.03
PVP	EQ	29-Nov-2021	5.80	5.55	5.80	5.55	5.55	5.55	5.56	125164	6.96	231	105883	84.60
PVR	EQ	29-Nov-2021	1391.00	1303.00	1398.55	1303.00	1377.50	1377.05	1365.74	2189414	29901.74	113185	374739	17.12
QGOLDHALF	EQ	29-Nov-2021	2074.25	2068.95	2068.95	2058.05	2066.00	2067.00	2066.82	1402	28.98	48	1372	97.86
QNIFTY	EQ	29-Nov-2021	1780.93	1834.35	1834.35	1766.00	1788.00	1788.00	1785.78	100	1.79	16	100	100.00
QUADPRO	SM	29-Nov-2021	13.85	13.80	13.80	13.00	13.00	13.00	13.26	36000	4.77	6	30000	83.33
QUESS	EQ	29-Nov-2021	868.70	835.80	905.00	811.50	900.00	900.00	875.16	310054	2713.48	22415	175956	56.75
QUICKHEAL	EQ	29-Nov-2021	218.60	220.95	220.95	210.05	212.50	213.05	214.71	125357	269.16	5248	52383	41.79
QUINTEGRA	BE	29-Nov-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.30	126613	1.64	206	-	-
RADAAN	EQ	29-Nov-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	29971	0.48	33	29596	98.75
RADICO	EQ	29-Nov-2021	1059.10	1020.00	1074.60	990.20	1055.10	1053.25	1045.04	341245	3566.16	22926	135356	39.67
RADIOCITY	EQ	29-Nov-2021	23.05	22.75	22.85	22.35	22.55	22.55	22.58	1551635	350.43	786	1462684	94.27
RAILTEL	EQ	29-Nov-2021	118.85	117.05	117.90	112.10	114.65	114.40	114.96	954179	1096.94	18689	379396	39.76
RAIN	EQ	29-Nov-2021	198.85	198.00	200.75	192.00	193.50	193.30	196.06	1542479	3024.23	25465	576170	37.35
RAJESHEXPO	EQ	29-Nov-2021	705.40	691.50	718.45	691.00	710.00	707.35	703.46	1264240	8893.36	10423	571077	45.17
RAJMET	EQ	29-Nov-2021	159.40	159.50	162.30	156.80	158.00	159.35	159.75	15788	25.22	248	13407	84.92
RAJRATAN	BE	29-Nov-2021	2065.60	1965.00	2035.00	1962.35	2000.00	2020.20	1989.02	9998	198.86	871	-	-
RAJSREESUG	EQ	29-Nov-2021	23.15	23.50	23.90	22.00	22.10	22.10	22.28	20912	4.66	242	15332	73.32
RAJTV	EQ	29-Nov-2021	35.05	36.65	36.65	34.60	35.00	34.90	35.40	7142	2.53	82	3944	55.22
RAJVIR	BZ	29-Nov-2021	7.70	7.70	7.70	7.70	7.70	7.70	7.70	59	0.00	2	-	-
RALLIS	EQ	29-Nov-2021	259.95	258.00	259.00	246.00	255.00	255.20	254.29	202457	514.83	7425	86492	42.72
RAMANEWS	EQ	29-Nov-2021	19.05	19.10	19.20	18.05	18.60	18.85	18.73	67848	12.71	454	33538	49.43
RAMASTEEL	EQ	29-Nov-2021	242.15	230.10	237.60	230.05	230.15	231.80	231.59	24769	57.36	665	16063	64.85
RAMCOCEM	EQ	29-Nov-2021	952.55	952.00	961.00	915.00	931.10	934.45	936.94	250587	2347.86	10970	113121	45.14
RAMCOIND	EQ	29-Nov-2021	256.00	251.60	255.35	243.30	247.00	247.20	249.46	62053	154.80	3233	31394	50.59
RAMCOSYS	EQ	29-Nov-2021	391.95	382.00	383.95	367.00	371.90	370.35	375.16	100341	376.44	5844	55519	55.33
RAMKY	EQ	29-Nov-2021	156.70	157.00	158.20	148.90	154.95	154.10	152.72	139054	212.36	1478	83154	59.80
RANASUG	EQ	29-Nov-2021	23.90	23.60	23.90	22.75	22.80	22.80	22.94	494582	113.45	1909	327315	66.18
RANEENGINE	EQ	29-Nov-2021	261.95	265.85	267.35	251.65	251.70	254.75	259.65	3810	9.89	342	1909	50.10
RANEHOLDIN	EQ	29-Nov-2021	596.90	597.00	601.95	575.05	582.00	581.60	585.76	19282	112.95	1358	13179	68.35
RATNAMANI	EQ	29-Nov-2021	2128.05	2110.00	2127.95	2012.20	2040.00	2040.10	2061.03	14940	307.92	4249	6840	45.78
RAYMOND	EQ	29-Nov-2021	595.85	596.00	673.70	576.35	649.50	657.75	650.93	7977354	51926.77	176155	900470	11.29
RBL	EQ	29-Nov-2021	775.25	755.60	774.95	720.85	730.00	732.15	743.11	11023	81.91	1825	3606	32.71
RBLBANK	EQ	29-Nov-2021	185.85	185.00	185.60	178.50	181.45	181.70	182.64	7370859	13462.33	59141	1321999	17.94
RCF	EQ	29-Nov-2021	72.80	71.75	72.30	66.00	69.30	69.45	70.40	1640822	1155.09	14420	438161	26.70
RCOM	EQ	29-Nov-2021	2.90	2.90	2.95	2.75	2.80	2.75	2.80	15455230	433.08	44599	8246107	53.35
RECLTD	EQ	29-Nov-2021	130.05	129.60	131.00	126.15	130.45	128.90	128.87	5135381	6617.84	48979	2600334	50.64
RECLTD	N1	29-Nov-2021	1022.51	1022.51	1022.51	1022.51	1022.51	1022.51	1022.51	700	7.16	1	700	100.00
RECLTD	N5	29-Nov-2021	1052.25	1249.99	1249.99	1249.99	1249.99	1249.99	1249.99	50	0.62	1	50	100.00
RECLTD	N8	29-Nov-2021	1054.37	1054.00	1065.00	1052.75	1055.00	1055.00	1056.33	555	5.86	5	445	80.18
RECLTD	N9	29-Nov-2021	1219.99	1226.99	1226.99	1217.00	1217.51	1217.53	1219.58	1355	16.53	13	1355	100.00
RECLTD	NE	29-Nov-2021	1085.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	10	0.11	1	10	100.00
RECLTD	NF	29-Nov-2021	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	314	3.97	5	314	100.00
REDINGTON	EQ	29-Nov-2021	146.45	147.20	147.20	140.95	142.50	142.70	143.68	1940546	2788.19	24726	1093303	56.34
REFEX	EQ	29-Nov-2021	128.65	128.80	130.00	121.85	124.50	124.75	124.88	136175	170.06	6845	46499	34.15
REGENCERAM	BE	29-Nov-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	501	0.01	2	-	-
RELAXO	EQ	29-Nov-2021	1292.45	1226.20	1249.00	1164.30	1225.00	1225.20	1209.44	655846	7932.06	84183	231907	35.36
RELCAPITAL	BE	29-Nov-2021	20.05	20.50	20.85	19.05	19.05	19.05	19.36	1179983	228.48	3120	-	-
RELIANCE	EQ	29-Nov-2021	2412.60	2439.10	2500.00	2399.10	2437.70	2441.50	2464.20	11226147	276634.94	375905	4117378	36.68
RELIGARE	EQ	29-Nov-2021	165.85	166.00	168.50	160.55	163.05	163.10	164.82	724568	1194.21	9234	323416	44.64
RELINFRA	BE	29-Nov-2021	92.75	94.50	94.50	88.15	88.15	88.15	89.84	1401566	1259.24	11825	-	-
REMSONSIND	EQ	29-Nov-2021	231.90	222.35	238.00	222.35	234.00	231.15	228.61	10936	25.00	271	4179	38.21
RENUKA	EQ	29-Nov-2021	26.65	26.00	26.35	25.35	25.35	25.35	25.47	5766264	1468.53	11162	3156606	54.74
REPCOHOME	EQ	29-Nov-2021	292.20	291.35	295.80	279.65	292.50	290.30	289.97	148822	431.53	7712	89875	60.39
REPL	EQ	29-Nov-2021	199.95	196.05	199.80	191.00	198.95	197.40	196.62	18197	35.78	870	10680	58.69
REPRO	EQ	29-Nov-2021	586.45	580.00	594.00	555.00	568.00	576.00	576.58	11765	67.83	930	5808	49.37
RESPONIND	EQ	29-Nov-2021	111.45	111.90	111.90	90.30	105.75	105.75	105.59	63666	67.23	1392	15816	24.84
REVATHI	EQ	29-Nov-2021	691.30	682.00	738.90	677.50	695.00	701.85	691.26	5337	36.89	289	3612	67.68
REXPIPES	SM	29-Nov-2021	44.25	45.00	45.00	45.00	45.00	45.00	45.00	4000	1.80	1	4000	100.00
RGL	EQ	29-Nov-2021	848.95	855.60	856.00	775.30	785.25	802.95	823.56	47894	394.43	3276	8671	18.10
RHFL	EQ	29-Nov-2021	4.00	4.20	4.20	3.80	3.95	3.95	3.99	2028914	80.97	2026	1428209	70.39
RHFL	N4	29-Nov-2021	335.00	335.00	355.00	268.03	355.00	355.00	312.19	71	0.22	4	51	71.83
RHFL	N6	29-Nov-2021	331.00	335.00	335.00	330.00	330.00	330.00	330.52	500	1.65	14	500	100.00
RHFL	N8	29-Nov-2021	136.02	149.98	155.99	149.98	155.99	155.99	151.55	192	0.29	4	192	100.00
RHIM	EQ	29-Nov-2021	336.85	335.50	342.00	331.00	335.00	334.25	337.53	106959	361.02	3695	64629	60.42
RICOAUTO	EQ	29-Nov-2021	42.65	42.75	42.75	40.25	42.25	41.60	41.53	349500	145.14	3188	158309	45.30
RIIL	EQ	29-Nov-2021	692.60	689.50	714.70	655.30	660.80	668.35	693.77	1017068	7056.11	47746	137669	13.54
RITES	EQ	29-Nov-2021	274.40	273.00	276.45	262.00	275.00	273.65	268.72	226150	607.70	19761	98087	43.37
RKDL	BE	29-Nov-2021	11.25	11.20	11.30	10.70	10.70	10.75	10.82	36430	3.94	148	-	-
RKEC	EQ	29-Nov-2021	67.30	68.50	68.50	58.95	65.45	63.75	63.46	43197	27.41	655	24738	57.27
RKFORGE	EQ	29-Nov-2021	938.60	932.55	938.60	889.00	912.00	913.80	913.32	53666	490.14	5620	21561	40.18
RMCL	BZ	29-Nov-2021	2.00	2.00	2.10	1.95	2.05	2.05	2.02	159560	3.22	141	-	-
RML	EQ	29-Nov-2021	347.05	354.95	355.00	329.00	329.00	332.10	340.70	14029	47.80	954	8598	61.29
RNAVAL	BZ	29-Nov-2021	2.95	2.95	3.00	2.85	2.90	2.90	2.88	1622988	46.71	1252	-	-
ROHITFERRO	BE	29-Nov-2021	19.85	20.80	20.80	18.90	18.90	18.90	19.27	156825	30.21	568	-	-
ROHLTD	BE	29-Nov-2021	87.05	83.00	84.80	82.70	82.70	82.70	82.75	31118	25.75	240	-	-
ROLEXRINGS	EQ	29-Nov-2021	1058.80	1051.00	1063.95	994.80	1060.00	1029.40	1034.90	31628	327.32	4700	15252	48.22
ROLLT	EQ	29-Nov-2021	3.10	3.05	3.10	2.95	2.95	2.95	2.97	400053	11.90	377	281110	70.27
ROLTA	BZ	29-Nov-2021	5.15	5.15	5.25	4.95	5.00	5.00	5.08	195502	9.94	305	-	-
ROML	BE	29-Nov-2021	75.90	74.50	74.55	72.55	74.10	73.25	73.39	6935	5.09	146	-	-
ROSSARI	EQ	29-Nov-2021	1323.60	1300.00	1340.20	1225.00	1295.00	1304.70	1289.08	96219	1240.34	16965	33547	34.87
ROSSELLIND	EQ	29-Nov-2021	130.80	130.00	132.45	123.00	124.90	124.75	125.94	68918	86.80	1813	40027	58.08
ROUTE	EQ	29-Nov-2021	1784.95	1755.00	1775.00	1673.20	1760.00	1750.80	1733.37	113460	1966.69	18983	60272	53.12
RPGLIFE	EQ	29-Nov-2021	619.85	612.05	644.00	612.05	620.15	621.95	633.63	94942	601.58	6133	26862	28.29
RPOWER	BE	29-Nov-2021	13.55	13.40	13.50	12.90	12.90	12.90	12.99	10311277	1339.10	21673	-	-
RPPINFRA	EQ	29-Nov-2021	51.15	52.80	52.80	49.00	50.15	50.10	50.31	75095	37.78	1564	38018	50.63
RPPINFRPP	E1	29-Nov-2021	31.55	30.00	33.70	28.25	30.20	29.75	30.11	32862	9.89	265	30041	91.42
RPPL	EQ	29-Nov-2021	220.85	215.15	216.40	186.00	199.55	198.85	204.53	46352	94.80	1011	30829	66.51
RPSGVENT	EQ	29-Nov-2021	708.65	712.00	715.05	641.30	665.00	660.35	676.26	56000	378.71	4974	31315	55.92
RSSOFTWARE	EQ	29-Nov-2021	34.45	35.00	35.00	32.75	32.75	32.85	33.40	89282	29.82	957	46999	52.64
RSWM	EQ	29-Nov-2021	438.05	430.00	433.45	412.40	412.40	417.40	420.62	87582	368.38	4592	43124	49.24
RSYSTEMS	EQ	29-Nov-2021	320.30	324.85	324.85	293.10	306.95	307.40	308.85	673717	2080.75	50993	181640	26.96
RTNINDIA	EQ	29-Nov-2021	46.25	46.00	46.15	43.95	43.95	43.95	44.17	1790346	790.80	7443	949689	53.04
RTNPOWER	EQ	29-Nov-2021	3.70	3.75	3.75	3.55	3.55	3.55	3.61	14499307	522.71	26634	9449174	65.17
RUBYMILLS	EQ	29-Nov-2021	266.65	260.00	268.10	250.70	251.00	252.50	259.92	15963	41.49	846	7028	44.03
RUCHI	EQ	29-Nov-2021	931.00	931.00	931.05	900.00	915.00	910.95	913.49	12482	114.02	2384	6523	52.26
RUCHINFRA	BE	29-Nov-2021	6.65	6.70	6.70	6.35	6.40	6.50	6.56	106609	6.99	280	-	-
RUCHIRA	EQ	29-Nov-2021	78.75	80.90	80.90	75.00	75.50	76.35	76.35	59070	45.10	832	28129	47.62
RUPA	EQ	29-Nov-2021	429.30	422.20	434.15	403.00	421.00	420.00	419.09	224004	938.77	10127	89040	39.75
RUSHIL	EQ	29-Nov-2021	317.90	311.00	316.80	303.00	312.90	313.15	311.52	17713	55.18	649	11586	65.41
RVHL	EQ	29-Nov-2021	24.90	24.55	25.85	23.10	24.30	24.05	24.50	9790	2.40	154	5724	58.47
RVNL	EQ	29-Nov-2021	35.05	35.20	35.25	32.75	33.35	33.25	33.78	6160682	2081.06	23643	2847989	46.23
S&SPOWER	BE	29-Nov-2021	24.60	24.60	25.75	24.60	25.75	25.75	25.48	637	0.16	11	-	-
SABEVENTS	BE	29-Nov-2021	6.00	6.30	6.30	6.30	6.30	6.30	6.30	8892	0.56	26	-	-
SABTN	BE	29-Nov-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.74	2721	0.05	7	-	-
SADBHAV	EQ	29-Nov-2021	40.00	40.00	40.00	37.20	38.90	38.80	38.76	556615	215.73	4654	245328	44.07
SADBHIN	EQ	29-Nov-2021	13.15	12.80	13.15	12.50	12.75	12.75	12.69	343908	43.63	1214	238410	69.32
SAFARI	EQ	29-Nov-2021	902.45	873.00	892.45	802.50	859.00	861.15	851.72	28216	240.32	5057	16303	57.78
SAGARDEEP	EQ	29-Nov-2021	27.45	27.05	27.90	26.20	26.75	26.70	27.07	12192	3.30	211	7811	64.07
SAGCEM	EQ	29-Nov-2021	261.90	261.90	262.65	246.30	253.10	255.00	253.41	86212	218.47	3930	50953	59.10
SAIL	EQ	29-Nov-2021	103.65	103.70	105.95	100.40	102.60	102.65	103.71	44874279	46537.32	178866	9683012	21.58
SAKAR	EQ	29-Nov-2021	143.25	143.10	145.00	139.20	141.00	141.10	141.82	16751	23.76	572	9993	59.66
SAKHTISUG	EQ	29-Nov-2021	14.10	13.70	14.05	13.55	13.55	13.60	13.67	81052	11.08	431	53196	65.63
SAKSOFT	EQ	29-Nov-2021	1003.30	982.35	1047.00	935.00	1000.00	997.10	999.39	153842	1537.48	15111	85490	55.57
SAKUMA	EQ	29-Nov-2021	12.75	12.50	13.35	12.15	12.70	12.85	12.89	1347498	173.71	1835	613188	45.51
SALASAR	EQ	29-Nov-2021	264.80	272.60	272.60	255.00	258.00	257.85	263.38	49065	129.23	2622	19155	39.04
SALONA	EQ	29-Nov-2021	202.55	200.00	209.30	197.45	203.00	200.70	201.19	3225	6.49	138	2037	63.16
SALSTEEL	EQ	29-Nov-2021	9.40	9.40	9.40	8.95	8.95	8.95	9.02	221298	19.95	751	173118	78.23
SALZERELEC	EQ	29-Nov-2021	210.85	212.00	214.00	201.15	202.00	203.75	207.55	148196	307.58	4955	67994	45.88
SAMBHAAV	BE	29-Nov-2021	3.85	4.00	4.00	3.85	4.00	4.00	3.99	155913	6.21	323	-	-
SANCO	EQ	29-Nov-2021	8.95	8.70	8.90	8.30	8.75	8.75	8.64	17904	1.55	198	10858	60.65
SANDESH	EQ	29-Nov-2021	740.10	758.15	764.00	721.00	721.65	726.30	738.80	1376	10.17	342	615	44.69
SANDHAR	EQ	29-Nov-2021	257.40	256.45	256.45	237.25	243.00	242.40	245.84	65525	161.09	5044	36853	56.24
SANGAMIND	EQ	29-Nov-2021	257.50	251.20	253.90	244.65	244.65	244.65	245.82	47102	115.79	575	34023	72.23
SANGHIIND	EQ	29-Nov-2021	61.10	61.10	61.25	55.25	57.90	57.65	58.00	593636	344.28	7362	300589	50.64
SANGHVIMOV	EQ	29-Nov-2021	203.50	200.50	207.85	189.05	198.15	201.80	197.09	88027	173.49	4459	41458	47.10
SANGINITA	BE	29-Nov-2021	26.10	27.30	27.30	25.20	26.20	26.25	26.13	20374	5.32	124	-	-
SANOFI	EQ	29-Nov-2021	8239.55	8150.00	8190.00	8010.00	8026.00	8024.70	8079.94	16105	1301.27	3384	11293	70.12
SANSERA	EQ	29-Nov-2021	776.80	791.75	812.00	748.80	776.05	793.45	789.87	149131	1177.93	13572	52250	35.04
SANWARIA	BZ	29-Nov-2021	0.80	0.75	0.80	0.75	0.75	0.75	0.75	2311150	17.37	1077	-	-
SAPPHIRE	EQ	29-Nov-2021	1113.55	1105.00	1106.50	980.00	983.00	992.45	1025.13	710570	7284.30	71566	368256	51.83
SARDAEN	EQ	29-Nov-2021	794.30	780.00	790.00	742.00	769.70	768.30	770.61	47171	363.50	5036	19387	41.10
SAREGAMA	BE	29-Nov-2021	4366.00	4300.00	4500.00	4147.70	4449.00	4359.40	4300.85	17584	756.26	3987	-	-
SARLAPOLY	EQ	29-Nov-2021	56.30	56.90	56.90	53.00	54.75	54.65	55.13	297179	163.84	3298	152569	51.34
SARVESHWAR	SM	29-Nov-2021	22.50	23.00	23.60	23.00	23.60	23.60	23.47	14400	3.38	3	14400	100.00
SASKEN	EQ	29-Nov-2021	1164.55	1150.00	1165.00	1100.00	1106.85	1115.70	1124.12	28328	318.44	4932	10225	36.10
SASTASUNDR	EQ	29-Nov-2021	511.45	495.10	505.50	485.90	485.90	485.90	487.97	106245	518.44	1079	71341	67.15
SATHAISPAT	BE	29-Nov-2021	3.50	3.50	3.50	3.50	3.50	3.50	3.50	1050	0.04	4	-	-
SATIA	EQ	29-Nov-2021	86.40	85.00	86.20	83.00	83.50	83.50	83.96	71403	59.95	1426	47586	66.64
SATIN	EQ	29-Nov-2021	70.30	70.00	72.65	61.85	70.95	70.65	69.28	240463	166.58	2491	134719	56.02
SBC	EQ	29-Nov-2021	113.40	115.00	118.45	107.75	107.75	108.50	113.39	127528	144.61	2142	64871	50.87
SBCL	EQ	29-Nov-2021	352.00	337.25	345.00	334.40	334.40	334.40	335.69	47246	158.60	1881	34078	72.13
SBICARD	EQ	29-Nov-2021	955.90	955.85	964.00	918.70	933.10	937.00	940.66	2794403	26285.78	127793	1700155	60.84
SBIETFCON	EQ	29-Nov-2021	70.82	70.82	77.31	69.01	70.55	70.58	70.72	10488	7.42	233	7478	71.30
SBIETFIT	EQ	29-Nov-2021	354.36	357.99	358.60	344.13	356.96	356.28	355.22	8008	28.45	235	5250	65.56
SBIETFPB	EQ	29-Nov-2021	184.68	179.14	186.00	179.14	183.20	183.39	183.70	3147	5.78	72	1883	59.83
SBIETFQLTY	EQ	29-Nov-2021	151.16	153.90	153.90	148.16	150.68	150.75	150.41	5996	9.02	169	4487	74.83
SBILIFE	EQ	29-Nov-2021	1130.35	1112.00	1147.85	1103.75	1135.00	1136.25	1132.01	1120859	12688.20	54728	495957	44.25
SBIN	EQ	29-Nov-2021	470.50	470.00	477.75	454.30	466.20	465.10	467.79	22407465	104819.42	310952	5587894	24.94
SCAPDVR	BE	29-Nov-2021	11.90	11.40	12.45	11.35	12.25	12.30	11.98	229297	27.48	510	-	-
SCHAEFFLER	EQ	29-Nov-2021	7521.70	7400.30	7688.00	7093.75	7625.95	7629.95	7494.49	20951	1570.17	10632	11140	53.17
SCHAND	EQ	29-Nov-2021	113.30	111.55	113.05	103.20	104.50	104.75	107.59	130831	140.76	2800	67015	51.22
SCHNEIDER	EQ	29-Nov-2021	107.15	105.35	106.80	102.00	102.75	102.70	104.20	456245	475.39	7616	184169	40.37
SCI	EQ	29-Nov-2021	147.25	147.95	154.35	141.90	149.30	149.80	149.90	8566665	12841.13	67008	2308590	26.95
SDBL	EQ	29-Nov-2021	39.40	39.20	39.25	37.45	38.40	38.35	38.32	44883	17.20	552	31206	69.53
SEAMECLTD	BE	29-Nov-2021	1035.95	1045.00	1045.00	990.40	1032.00	1008.85	1005.79	10179	102.38	179	-	-
SECL	SM	29-Nov-2021	37.80	36.00	36.00	35.95	35.95	35.95	35.98	6000	2.16	2	3000	50.00
SECURCRED	SM	29-Nov-2021	34.05	35.75	35.75	35.75	35.75	35.75	35.75	3600	1.29	6	3600	100.00
SECURKLOUD	EQ	29-Nov-2021	143.25	143.90	143.95	137.00	138.05	138.20	139.25	55313	77.02	1264	34347	62.10
SELAN	EQ	29-Nov-2021	128.10	129.90	129.90	122.80	123.45	124.00	124.54	60422	75.25	1011	42081	69.65
SELMC	EQ	29-Nov-2021	13.50	14.15	14.15	14.15	14.15	14.15	14.15	11	0.00	2	11	100.00
SEPOWER	BE	29-Nov-2021	15.75	16.50	16.50	15.00	16.50	16.50	15.75	119012	18.75	547	-	-
SEQUENT	EQ	29-Nov-2021	156.30	154.20	156.00	144.75	150.65	150.90	150.32	1913462	2876.28	23015	725179	37.90
SERVOTECH	EQ	29-Nov-2021	29.10	30.20	30.55	27.65	30.55	30.30	29.53	216496	63.93	1145	102358	47.28
SESHAPAPER	EQ	29-Nov-2021	162.40	160.50	163.25	155.00	156.90	158.00	157.90	25953	40.98	729	15988	61.60
SETCO	EQ	29-Nov-2021	16.25	16.40	16.40	15.45	15.45	15.60	15.79	131708	20.79	491	87172	66.19
SETF10GILT	EQ	29-Nov-2021	206.02	206.02	206.50	205.07	206.00	206.00	205.27	200	0.41	8	162	81.00
SETFGOLD	EQ	29-Nov-2021	4282.80	4273.95	4284.40	4245.00	4284.35	4280.05	4265.18	7723	329.40	1115	5038	65.23
SETFNIF50	EQ	29-Nov-2021	174.26	175.99	176.00	172.50	174.48	174.38	174.20	799970	1393.56	3472	626970	78.37
SETFNIFBK	EQ	29-Nov-2021	361.07	363.00	365.00	352.18	359.00	359.03	359.43	321920	1157.08	1372	289753	90.01
SETFNN50	EQ	29-Nov-2021	440.45	442.99	442.99	427.00	434.90	435.11	434.71	15124	65.75	897	11675	77.20
SETUINFRA	EQ	29-Nov-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.50	477341	7.15	470	343647	71.99
SEYAIND	EQ	29-Nov-2021	54.25	53.20	55.00	50.30	51.40	51.60	52.11	26590	13.86	914	17739	66.71
SFL	EQ	29-Nov-2021	3144.80	3160.10	3160.10	2959.90	3060.00	3076.10	3063.72	34514	1057.41	10949	12997	37.66
SGBAPR28I	GB	29-Nov-2021	4693.40	4693.40	4697.95	4659.00	4671.00	4673.94	4683.81	262	12.27	55	213	81.30
SGBAUG24	GB	29-Nov-2021	4700.01	4765.00	4765.00	4652.00	4710.00	4719.08	4707.18	237	11.16	81	122	51.48
SGBAUG27	GB	29-Nov-2021	4750.00	4705.25	4770.00	4705.25	4710.00	4710.00	4742.63	23	1.09	5	23	100.00
SGBAUG28V	GB	29-Nov-2021	4766.00	4774.00	4798.00	4766.00	4766.00	4769.95	4774.06	1182	56.43	176	963	81.47
SGBAUG29V	GB	29-Nov-2021	4714.32	4685.00	4701.00	4680.00	4685.00	4684.28	4688.63	234	10.97	54	166	70.94
SGBDC27VII	GB	29-Nov-2021	4701.00	4690.00	4785.00	4690.00	4740.00	4740.00	4720.54	24	1.13	5	21	87.50
SGBDEC25	GB	29-Nov-2021	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	2	0.09	1	2	100.00
SGBDEC2513	GB	29-Nov-2021	4731.00	4692.00	4692.00	4692.00	4692.00	4692.00	4692.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	29-Nov-2021	4740.00	4778.90	4779.00	4778.90	4779.00	4779.00	4778.97	6	0.29	2	6	100.00
SGBFEB24	GB	29-Nov-2021	4696.88	4755.00	4755.00	4685.01	4700.00	4701.14	4703.95	95	4.47	25	83	87.37
SGBFEB28IX	GB	29-Nov-2021	4749.00	4749.00	4749.00	4700.00	4700.00	4700.00	4736.78	9	0.43	4	9	100.00
SGBFEB29XI	GB	29-Nov-2021	4691.68	4675.01	4730.00	4674.00	4685.00	4685.00	4697.99	86	4.04	16	85	98.84
SGBJ28VIII	GB	29-Nov-2021	4700.10	4743.00	4743.00	4743.00	4743.00	4743.00	4743.00	19	0.90	4	19	100.00
SGBJAN26	GB	29-Nov-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBJAN27	GB	29-Nov-2021	4748.99	4660.10	4719.99	4621.00	4719.99	4719.99	4646.55	101	4.69	6	100	99.01
SGBJAN29IX	GB	29-Nov-2021	4716.58	4716.00	4716.00	4695.00	4700.00	4699.59	4702.31	309	14.53	62	308	99.68
SGBJAN29X	GB	29-Nov-2021	4719.95	4665.00	4750.00	4665.00	4700.00	4704.41	4702.77	193	9.08	37	187	96.89
SGBJU29III	GB	29-Nov-2021	4722.99	4722.00	4722.00	4701.00	4717.90	4712.69	4706.06	192	9.04	41	190	98.96
SGBJUL25	GB	29-Nov-2021	4700.00	4651.00	4689.00	4650.00	4667.00	4677.58	4656.27	147	6.84	14	133	90.48
SGBJUL27	GB	29-Nov-2021	4749.00	4643.00	4719.00	4643.00	4715.00	4715.00	4709.56	27	1.27	7	24	88.89
SGBJUL28IV	GB	29-Nov-2021	4719.18	4700.00	4709.00	4685.50	4700.01	4700.54	4699.42	876	41.17	84	786	89.73
SGBJUL29IV	GB	29-Nov-2021	4691.95	4691.00	4719.90	4681.00	4715.00	4714.68	4705.83	581	27.34	53	509	87.61
SGBJUN28	GB	29-Nov-2021	4708.51	4708.51	4750.00	4701.05	4707.01	4707.01	4706.21	133	6.26	27	133	100.00
SGBJUN29II	GB	29-Nov-2021	4712.41	4681.00	4685.00	4665.00	4680.00	4680.00	4677.09	670	31.34	81	568	84.78
SGBMAR24	GB	29-Nov-2021	4710.00	4710.01	4710.01	4662.00	4682.00	4682.00	4696.00	15	0.70	5	15	100.00
SGBMAR25	GB	29-Nov-2021	4699.00	4699.00	4713.99	4656.50	4670.00	4670.00	4671.56	265	12.38	33	236	89.06
SGBMAR28X	GB	29-Nov-2021	4710.00	4680.00	4680.00	4656.01	4661.00	4661.00	4661.84	18	0.84	8	18	100.00
SGBMAY26	GB	29-Nov-2021	4680.00	4680.00	4680.00	4650.00	4661.00	4661.00	4656.08	25	1.16	11	23	92.00
SGBMAY28	GB	29-Nov-2021	4666.58	4689.98	4689.98	4641.00	4656.00	4662.38	4658.00	644	30.00	60	454	70.50
SGBMAY29I	GB	29-Nov-2021	4682.62	4698.30	4699.95	4666.00	4670.01	4676.50	4675.11	1129	52.78	173	1099	97.34
SGBMR29XII	GB	29-Nov-2021	4685.09	4685.09	4700.00	4652.50	4700.00	4695.37	4673.84	364	17.01	55	336	92.31
SGBN28VIII	GB	29-Nov-2021	4708.92	4700.00	4754.99	4665.00	4754.99	4746.90	4706.13	115	5.41	42	71	61.74
SGBNOV23	GB	29-Nov-2021	4735.50	4711.01	4942.00	4711.01	4740.12	4740.12	4734.69	342	16.19	25	329	96.20
SGBNOV24	GB	29-Nov-2021	4700.00	4680.00	4695.00	4665.05	4666.00	4666.00	4672.01	198	9.25	27	140	70.71
SGBNOV25	GB	29-Nov-2021	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	15	0.71	2	15	100.00
SGBNOV258	GB	29-Nov-2021	4700.00	4700.00	4700.00	4658.00	4658.00	4658.00	4664.00	7	0.33	2	7	100.00
SGBNOV25VI	GB	29-Nov-2021	4652.00	4645.00	4751.00	4645.00	4653.00	4653.00	4667.80	5	0.23	3	3	60.00
SGBNOV26	GB	29-Nov-2021	4700.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	6	0.28	2	6	100.00
SGBNV29VII	GB	29-Nov-2021	4697.73	4788.00	4788.00	4672.00	4680.50	4686.48	4696.40	341	16.01	87	283	82.99
SGBOC28VII	GB	29-Nov-2021	4700.00	4686.00	4739.00	4686.00	4710.00	4710.00	4706.35	65	3.06	22	64	98.46
SGBOCT25	GB	29-Nov-2021	4681.60	4660.00	4685.00	4650.00	4685.00	4685.00	4659.21	126	5.87	13	101	80.16
SGBOCT25IV	GB	29-Nov-2021	4660.05	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	1	0.05	1	1	100.00
SGBOCT26	GB	29-Nov-2021	4666.00	4653.00	4653.00	4650.00	4650.00	4650.00	4651.71	30	1.40	4	30	100.00
SGBOCT27	GB	29-Nov-2021	4700.00	4659.00	4660.00	4650.01	4660.00	4660.00	4654.32	16	0.74	3	16	100.00
SGBOCT27VI	GB	29-Nov-2021	4719.90	4651.00	4680.00	4625.00	4660.00	4660.66	4640.81	180	8.35	26	160	88.89
SGBSEP24	GB	29-Nov-2021	4699.00	4655.00	4690.00	4650.00	4688.00	4688.00	4672.82	242	11.31	40	178	73.55
SGBSEP27	GB	29-Nov-2021	4664.90	4664.90	4700.00	4664.90	4700.00	4700.00	4683.48	17	0.80	11	9	52.94
SGBSEP28VI	GB	29-Nov-2021	4705.30	4715.00	4750.00	4705.30	4743.00	4743.00	4726.31	122	5.77	32	108	88.52
SGBSEP29VI	GB	29-Nov-2021	4682.94	4695.00	4695.00	4651.00	4676.00	4677.61	4678.08	527	24.65	68	496	94.12
SGIL	EQ	29-Nov-2021	156.50	159.30	159.30	146.60	149.00	148.20	149.74	9496	14.22	560	3950	41.60
SGL	EQ	29-Nov-2021	16.65	17.00	17.00	15.85	15.85	15.85	16.06	32945	5.29	244	25827	78.39
SHAHALLOYS	BE	29-Nov-2021	43.75	45.90	45.90	41.60	45.90	45.90	44.93	226828	101.91	487	-	-
SHAKTIPUMP	EQ	29-Nov-2021	578.75	555.10	694.50	550.80	619.00	618.30	633.03	410462	2598.34	26528	95047	23.16
SHALBY	EQ	29-Nov-2021	146.65	148.00	149.95	143.00	143.90	143.45	146.34	104872	153.47	3674	37195	35.47
SHALPAINTS	EQ	29-Nov-2021	105.35	104.00	104.55	95.85	102.00	102.00	101.39	194347	197.04	4602	93347	48.03
SHANKARA	EQ	29-Nov-2021	538.75	516.25	534.85	482.85	488.00	495.90	509.01	86292	439.23	9623	29751	34.48
SHANTI	BE	29-Nov-2021	20.50	21.30	21.45	21.00	21.00	21.00	21.41	6455	1.38	17	-	-
SHANTIGEAR	EQ	29-Nov-2021	151.60	151.50	152.15	144.55	144.75	146.40	147.71	54793	80.94	1900	26460	48.29
SHARDACROP	EQ	29-Nov-2021	313.50	308.25	311.95	300.00	309.40	306.40	306.53	67639	207.33	4844	39964	59.08
SHARDAMOTR	EQ	29-Nov-2021	798.30	798.30	798.30	733.60	750.00	752.20	763.53	66606	508.56	4707	40419	60.68
SHAREINDIA	EQ	29-Nov-2021	839.40	826.95	837.85	730.35	802.55	801.10	798.90	45712	365.19	6090	26745	58.51
SHARIABEES	EQ	29-Nov-2021	432.41	451.95	451.95	419.13	433.66	433.66	431.43	886	3.82	82	623	70.32
SHEMAROO	BE	29-Nov-2021	132.95	132.95	133.00	126.35	127.00	127.05	128.80	23790	30.64	378	-	-
SHIL	EQ	29-Nov-2021	398.60	393.00	395.50	378.70	382.30	384.25	389.71	204001	795.02	1252	193419	94.81
SHILPAMED	EQ	29-Nov-2021	560.75	561.00	576.00	553.40	566.00	564.75	564.00	163590	922.65	7105	40279	24.62
SHIVAMAUTO	BE	29-Nov-2021	25.70	25.70	25.70	24.45	24.45	24.55	24.79	63911	15.84	388	-	-
SHIVAMILLS	EQ	29-Nov-2021	98.40	97.10	101.80	94.85	98.00	97.95	98.29	11419	11.22	384	6549	57.35
SHIVATEX	EQ	29-Nov-2021	205.95	206.00	209.70	185.40	186.00	186.30	192.33	28669	55.14	844	22678	79.10
SHK	EQ	29-Nov-2021	153.25	151.60	152.60	141.40	146.00	145.05	148.47	371721	551.91	6359	162716	43.77
SHOPERSTOP	EQ	29-Nov-2021	314.95	313.00	320.00	301.10	317.35	318.00	311.85	105753	329.79	4737	63855	60.38
SHRADHA	EQ	29-Nov-2021	50.55	47.55	53.10	47.55	49.00	49.55	49.98	2177	1.09	164	811	37.25
SHREDIGCEM	EQ	29-Nov-2021	75.15	74.10	75.50	74.10	75.10	75.05	75.11	273582	205.49	2329	198618	72.60
SHREECEM	EQ	29-Nov-2021	25945.80	25900.00	25925.00	25198.25	25540.05	25566.10	25561.60	27395	7002.60	13154	10968	40.04
SHREEPUSHK	EQ	29-Nov-2021	206.20	205.00	205.00	196.15	200.30	200.30	201.49	70707	142.47	2310	42913	60.69
SHREERAMA	EQ	29-Nov-2021	12.00	12.25	13.10	11.30	12.20	12.00	12.38	182862	22.64	564	135243	73.96
SHRENIK	EQ	29-Nov-2021	1.85	1.85	1.90	1.80	1.85	1.80	1.83	2774758	50.85	2545	1817292	65.49
SHREYANIND	EQ	29-Nov-2021	102.00	100.50	100.50	96.00	97.70	97.25	97.79	29160	28.52	763	16019	54.93
SHREYAS	EQ	29-Nov-2021	246.90	242.00	244.00	228.20	238.00	237.15	237.57	55360	131.52	3849	24975	45.11
SHRIPISTON	BE	29-Nov-2021	865.05	861.00	900.00	827.25	878.95	878.95	852.39	246	2.10	33	-	-
SHRIRAMCIT	EQ	29-Nov-2021	2005.55	1911.00	1998.80	1891.05	1953.70	1940.40	1936.76	20449	396.05	5370	10303	50.38
SHRIRAMEPC	EQ	29-Nov-2021	6.50	6.65	6.80	6.50	6.55	6.50	6.72	1172825	78.83	1127	786921	67.10
SHUBHLAXMI	SM	29-Nov-2021	13.00	12.40	13.55	12.35	13.55	13.55	12.77	6000	0.77	6	4000	66.67
SHYAMCENT	EQ	29-Nov-2021	11.75	11.45	12.00	11.20	11.70	11.70	11.46	232160	26.62	723	122296	52.68
SHYAMMETL	EQ	29-Nov-2021	316.30	315.05	319.80	302.05	313.50	312.40	312.37	439536	1372.97	18805	218833	49.79
SHYAMTEL	EQ	29-Nov-2021	9.70	9.95	9.95	9.25	9.25	9.30	9.53	6717	0.64	56	4768	70.98
SICAL	BE	29-Nov-2021	14.25	14.25	14.35	13.55	13.55	13.60	13.80	177755	24.53	465	-	-
SIEMENS	EQ	29-Nov-2021	2096.00	2099.00	2164.25	2021.00	2130.00	2133.40	2106.95	385693	8126.35	39652	90853	23.56
SIGACHI	BE	29-Nov-2021	489.60	485.00	487.00	465.15	465.15	465.15	467.76	190676	891.90	6888	-	-
SIGIND	EQ	29-Nov-2021	40.35	39.30	42.00	38.35	38.35	38.40	38.80	20538	7.97	382	14887	72.49
SIGMA	SM	29-Nov-2021	384.30	403.50	403.50	398.00	403.50	403.50	402.22	15000	60.33	24	11400	76.00
SIKKO	EQ	29-Nov-2021	54.20	51.50	54.80	51.50	51.50	51.50	51.50	6975	3.59	47	4132	59.24
SIL	BE	29-Nov-2021	14.00	13.75	14.25	13.30	13.50	13.50	13.68	8891	1.22	42	-	-
SILGO	EQ	29-Nov-2021	34.60	34.20	35.25	31.40	33.00	32.80	32.76	21915	7.18	201	12736	58.12
SILINV	EQ	29-Nov-2021	316.05	322.95	324.00	310.30	313.20	313.55	315.93	1767	5.58	101	1337	75.66
SILLYMONKS	BE	29-Nov-2021	27.45	26.90	26.90	26.10	26.10	26.10	26.10	1896	0.49	28	-	-
SIMBHALS	EQ	29-Nov-2021	19.35	19.40	19.90	18.40	18.40	18.40	18.67	45831	8.56	330	36717	80.11
SIMPLEXINF	EQ	29-Nov-2021	42.55	41.00	42.40	39.15	39.70	39.95	40.78	81594	33.28	738	43576	53.41
SINTERCOM	EQ	29-Nov-2021	84.65	81.35	86.05	81.35	82.70	82.65	83.18	18533	15.42	232	14517	78.33
SINTEX	BE	29-Nov-2021	12.85	13.45	13.45	12.25	12.25	12.25	12.72	11610025	1477.27	19159	-	-
SIRCA	EQ	29-Nov-2021	480.15	471.30	485.15	402.20	450.00	440.80	451.00	61258	276.28	4318	25896	42.27
SIS	EQ	29-Nov-2021	512.00	506.30	506.30	472.20	475.75	477.45	487.82	188217	918.16	12917	87875	46.69
SITINET	BE	29-Nov-2021	2.90	3.00	3.00	2.80	2.80	2.80	2.93	8637402	252.73	5956	-	-
SIYSIL	EQ	29-Nov-2021	443.20	438.00	449.00	416.85	420.00	424.50	432.36	219254	947.97	11566	54339	24.78
SJS	EQ	29-Nov-2021	467.75	473.00	476.55	440.40	443.95	448.90	455.67	227492	1036.62	10067	124943	54.92
SJVN	EQ	29-Nov-2021	28.10	28.00	28.10	27.25	27.55	27.55	27.61	2661725	734.82	9089	1156043	43.43
SKFINDIA	EQ	29-Nov-2021	3683.15	3653.80	3675.85	3520.00	3548.00	3557.45	3605.37	23708	854.76	5489	11798	49.76
SKIL	BE	29-Nov-2021	3.00	2.85	2.85	2.85	2.85	2.85	2.85	126118	3.59	146	-	-
SKIPPER	EQ	29-Nov-2021	72.45	72.30	72.30	65.90	68.05	68.75	69.36	130303	90.38	2183	61666	47.33
SKMEGGPROD	EQ	29-Nov-2021	68.15	67.00	67.95	64.75	65.70	65.45	65.90	62821	41.40	1317	27383	43.59
SMARTLINK	EQ	29-Nov-2021	106.95	108.50	108.50	103.05	103.25	104.05	104.96	11704	12.28	364	7390	63.14
SMCGLOBAL	EQ	29-Nov-2021	74.85	74.50	74.90	72.85	73.00	73.35	73.75	102511	75.61	1016	65071	63.48
SMLISUZU	EQ	29-Nov-2021	659.75	655.00	658.15	631.10	632.05	633.70	644.96	26073	168.16	3120	12529	48.05
SMLT	EQ	29-Nov-2021	121.85	121.85	127.00	98.50	102.00	101.20	109.40	109297	119.57	2964	58432	53.46
SMSLIFE	EQ	29-Nov-2021	872.70	884.00	884.00	845.00	845.00	850.70	856.56	1776	15.21	244	1164	65.54
SMSPHARMA	EQ	29-Nov-2021	130.30	131.90	135.00	122.90	125.00	124.55	127.33	108578	138.25	2720	56841	52.35
SMVD	SM	29-Nov-2021	17.60	18.45	18.45	18.45	18.45	18.45	18.45	12000	2.21	5	10000	83.33
SNOWMAN	EQ	29-Nov-2021	39.65	39.15	39.70	37.45	38.85	38.80	38.93	625861	243.67	3945	293758	46.94
SOBHA	EQ	29-Nov-2021	826.50	812.40	854.00	759.25	817.00	799.20	804.77	624578	5026.41	36174	124214	19.89
SOLARA	EQ	29-Nov-2021	1164.05	1180.00	1269.95	1124.70	1213.00	1215.55	1218.72	484529	5905.04	42985	126960	26.20
SOLARINDS	EQ	29-Nov-2021	2729.60	2615.15	2655.05	2523.55	2589.00	2597.45	2585.53	99129	2563.01	16530	40865	41.22
SOLEX	SM	29-Nov-2021	47.00	49.25	49.25	44.65	44.65	44.65	46.45	10000	4.65	5	6000	60.00
SOMANYCERA	EQ	29-Nov-2021	851.35	834.00	841.00	698.10	820.05	821.15	807.92	35128	283.80	4779	14429	41.08
SOMATEX	BE	29-Nov-2021	13.10	12.45	12.45	12.45	12.45	12.45	12.45	7442	0.93	49	-	-
SOMICONVEY	EQ	29-Nov-2021	40.30	38.35	39.75	38.30	38.30	38.30	38.51	24993	9.62	267	17002	68.03
SONACOMS	EQ	29-Nov-2021	729.30	725.00	747.80	676.20	742.00	743.50	721.87	2865447	20684.68	114749	1160784	40.51
SONAMCLOCK	SM	29-Nov-2021	67.35	67.50	68.00	67.50	67.95	67.95	67.82	9000	6.10	3	0	0.00
SONATSOFTW	EQ	29-Nov-2021	790.95	751.65	793.40	735.05	781.00	785.85	775.53	226513	1756.69	15249	95651	42.23
SORILINFRA	EQ	29-Nov-2021	105.85	107.75	107.75	100.00	101.65	101.95	103.38	158645	164.01	3497	52232	32.92
SOTL	EQ	29-Nov-2021	1120.30	1120.00	1128.40	1082.80	1101.00	1099.60	1107.13	11757	130.17	2323	6126	52.11
SOUTHBANK	EQ	29-Nov-2021	8.85	8.85	8.90	8.25	8.55	8.55	8.56	8285818	709.57	31901	4374663	52.80
SOUTHWEST	BE	29-Nov-2021	133.20	133.20	137.50	130.00	133.00	132.80	132.89	3054	4.06	86	-	-
SPAL	EQ	29-Nov-2021	398.65	396.00	398.60	364.15	375.00	377.70	381.51	64338	245.45	4024	29869	46.43
SPANDANA	EQ	29-Nov-2021	422.80	415.00	421.00	393.55	401.95	401.15	400.75	197183	790.21	13373	63238	32.07
SPARC	EQ	29-Nov-2021	252.35	255.00	260.90	245.00	246.45	247.10	252.56	313314	791.30	8625	74961	23.93
SPCENET	BE	29-Nov-2021	2.10	2.10	2.10	2.10	2.10	2.10	2.10	4673	0.10	6	-	-
SPECIALITY	EQ	29-Nov-2021	90.40	85.00	95.25	83.70	91.60	91.70	90.89	395915	359.83	10053	193088	48.77
SPENCERS	EQ	29-Nov-2021	107.30	107.00	107.00	98.70	99.80	99.65	101.87	766967	781.34	12321	320177	41.75
SPENTEX	BZ	29-Nov-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	10670	0.22	12	-	-
SPIC	EQ	29-Nov-2021	46.05	45.60	46.00	43.10	44.20	44.50	44.52	366751	163.29	3926	197514	53.86
SPICEJET	EQ	29-Nov-2021	75.45	72.10	73.00	69.50	70.70	70.75	71.20	11674713	8312.05	60754	2618645	22.43
SPLIL	EQ	29-Nov-2021	44.15	44.20	44.25	42.10	43.00	42.85	43.11	35419	15.27	543	20009	56.49
SPMLINFRA	EQ	29-Nov-2021	18.70	19.60	19.60	19.60	19.60	19.60	19.60	30068	5.89	71	30068	100.00
SPTL	EQ	29-Nov-2021	14.60	15.30	15.30	13.90	13.90	13.90	14.43	16981182	2449.63	15004	9913515	58.38
SPYL	BE	29-Nov-2021	0.75	0.75	0.75	0.75	0.75	0.75	0.75	213133	1.60	20	-	-
SREEL	EQ	29-Nov-2021	165.20	163.15	163.15	156.40	157.00	157.50	159.70	6788	10.84	348	4074	60.02
SREIBNPNCD	NJ	29-Nov-2021	270.00	269.00	269.00	269.00	269.00	269.00	269.00	5	0.01	1	5	100.00
SREIBNPNCD	NL	29-Nov-2021	260.00	274.00	275.00	269.00	269.00	269.00	273.33	153	0.42	5	153	100.00
SREIBNPNCD	Y2	29-Nov-2021	260.01	299.99	299.99	299.99	299.99	299.99	299.99	1	0.00	1	1	100.00
SREIBNPNCD	Y8	29-Nov-2021	272.88	263.10	265.00	257.10	265.00	265.00	260.98	515	1.34	18	315	61.17
SREIBNPNCD	YA	29-Nov-2021	186.00	221.98	221.98	221.98	221.98	221.98	221.98	1	0.00	1	1	100.00
SREINFRA	BE	29-Nov-2021	5.20	5.20	5.20	4.95	5.00	5.00	5.03	876161	44.03	1489	-	-
SRF	EQ	29-Nov-2021	2091.05	2055.00	2086.80	1973.10	2064.00	2056.20	2047.49	1362057	27888.03	92308	547455	40.19
SRHHYPOLTD	EQ	29-Nov-2021	316.75	306.00	315.40	301.70	305.50	307.55	307.40	11574	35.58	725	6256	54.05
SRIPIPES	EQ	29-Nov-2021	190.30	185.00	189.50	182.00	183.40	183.20	184.12	31616	58.21	1341	16423	51.95
SRPL	EQ	29-Nov-2021	31.95	31.90	32.90	31.05	31.15	31.15	31.86	2398	0.76	63	1243	51.83
SRTRANSFIN	EQ	29-Nov-2021	1446.70	1433.55	1445.00	1388.55	1395.00	1403.25	1419.94	978778	13898.02	71950	399232	40.79
SRTRANSFIN	YH	29-Nov-2021	1012.26	1020.00	1022.00	1020.00	1022.00	1022.00	1020.57	140	1.43	6	140	100.00
SRTRANSFIN	YI	29-Nov-2021	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	100	1.05	1	100	100.00
SRTRANSFIN	YK	29-Nov-2021	1044.65	1050.00	1051.90	1050.00	1051.90	1050.60	1050.50	900	9.45	16	900	100.00
SRTRANSFIN	YL	29-Nov-2021	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	50	0.54	1	50	100.00
SRTRANSFIN	YO	29-Nov-2021	1015.75	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	655	6.65	6	655	100.00
SRTRANSFIN	YR	29-Nov-2021	1054.00	1030.35	1030.35	1030.11	1030.11	1030.21	1030.21	248	2.55	5	248	100.00
SRTRANSFIN	YS	29-Nov-2021	1075.00	1071.05	1071.05	1071.00	1071.00	1071.00	1071.03	31	0.33	2	31	100.00
SRTRANSFIN	YU	29-Nov-2021	1351.00	1337.30	1337.30	1337.30	1337.30	1337.30	1337.30	5	0.07	1	5	100.00
SRTRANSFIN	YV	29-Nov-2021	1040.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	50	0.52	2	50	100.00
SRTRANSFIN	YY	29-Nov-2021	1040.20	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	18	0.20	1	18	100.00
SRTRANSFIN	Z1	29-Nov-2021	1286.00	1285.00	1290.00	1285.00	1288.02	1288.02	1289.03	46	0.59	4	46	100.00
SRTRANSFIN	Z3	29-Nov-2021	1030.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
SRTRANSFIN	Z5	29-Nov-2021	1155.95	996.65	996.65	996.65	996.65	996.65	996.65	37	0.37	1	37	100.00
SRTRANSFIN	ZC	29-Nov-2021	1308.00	1308.00	1308.00	1308.00	1308.00	1308.00	1308.00	100	1.31	2	100	100.00
SRTRANSFIN	ZD	29-Nov-2021	1099.00	1002.00	1002.19	1002.00	1002.19	1002.19	1002.01	30	0.30	2	30	100.00
SRTRANSFIN	ZG	29-Nov-2021	1070.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	100	1.07	1	100	100.00
SRTRANSFIN	ZJ	29-Nov-2021	1176.82	1160.01	1170.01	1160.01	1170.01	1170.01	1165.01	20	0.23	3	0	0.00
SSWL	BE	29-Nov-2021	814.00	795.00	800.00	773.30	788.80	776.95	782.12	20283	158.64	1161	-	-
STAMPEDE	BE	29-Nov-2021	0.90	0.90	0.90	0.90	0.90	0.90	0.90	195405	1.76	16	-	-
STAR	EQ	29-Nov-2021	511.35	511.35	519.35	485.65	489.00	491.40	501.69	923668	4633.97	25919	179287	19.41
STARCEMENT	EQ	29-Nov-2021	95.10	95.00	95.35	88.45	94.00	93.65	92.07	273803	252.08	5555	127460	46.55
STARPAPER	EQ	29-Nov-2021	130.05	131.90	131.90	122.85	125.00	125.20	125.95	43293	54.53	1777	23435	54.13
STCINDIA	EQ	29-Nov-2021	91.75	92.50	92.50	88.90	90.70	90.45	90.57	8857	8.02	313	4847	54.73
STEELCAS	EQ	29-Nov-2021	288.30	280.05	298.35	269.95	277.50	278.50	278.60	1730	4.82	81	1005	58.09
STEELCITY	EQ	29-Nov-2021	57.80	55.10	57.00	54.95	56.95	56.20	55.99	34751	19.46	358	26102	75.11
STEELXIND	EQ	29-Nov-2021	89.60	88.00	90.45	86.50	86.75	86.75	87.74	574812	504.32	2499	403243	70.15
STEL	EQ	29-Nov-2021	157.45	158.15	158.15	141.95	146.00	147.15	150.65	26158	39.41	1270	13554	51.82
STERTOOLS	EQ	29-Nov-2021	186.95	186.05	186.05	176.85	181.00	178.70	180.32	24090	43.44	1087	14648	60.81
STLTECH	EQ	29-Nov-2021	269.25	271.15	272.60	260.60	266.60	268.30	267.77	437270	1170.88	11342	167371	38.28
STOVEKRAFT	EQ	29-Nov-2021	974.85	943.05	990.75	911.00	978.00	975.15	967.81	150161	1453.27	15414	55322	36.84
STYLAMIND	EQ	29-Nov-2021	1039.45	1021.00	1038.40	982.50	1030.00	1030.75	1017.49	5004	50.92	1150	3026	60.47
SUBCAPCITY	BE	29-Nov-2021	21.70	20.75	22.75	20.75	22.75	22.75	22.61	88	0.02	10	-	-
SUBEXLTD	EQ	29-Nov-2021	53.10	53.40	53.40	49.75	50.10	50.30	51.22	6041196	3094.12	22617	2473329	40.94
SUBROS	EQ	29-Nov-2021	336.60	326.00	359.00	315.10	356.10	350.60	342.01	49797	170.31	3785	17905	35.96
SUDARSCHEM	EQ	29-Nov-2021	572.65	565.05	566.00	530.20	557.95	558.95	552.28	223171	1232.54	11939	100189	44.89
SUMEETINDS	EQ	29-Nov-2021	8.70	8.50	9.05	8.30	8.30	8.30	8.42	110438	9.30	186	89530	81.07
SUMICHEM	EQ	29-Nov-2021	366.30	360.00	365.00	344.25	351.00	350.95	353.67	473058	1673.08	19206	218521	46.19
SUMIT	EQ	29-Nov-2021	10.60	10.20	11.10	10.10	10.45	10.20	10.43	17069	1.78	170	6871	40.25
SUMMITSEC	EQ	29-Nov-2021	650.00	631.00	645.70	616.15	621.10	623.35	631.74	10707	67.64	812	6728	62.84
SUNCLAYLTD	EQ	29-Nov-2021	4582.00	4550.00	4600.00	4405.05	4587.30	4573.15	4558.41	17374	791.98	3453	12463	71.73
SUNDARAM	BE	29-Nov-2021	2.20	2.25	2.25	2.10	2.10	2.10	2.13	291934	6.21	364	-	-
SUNDARMFIN	EQ	29-Nov-2021	2350.70	2306.00	2350.00	2268.15	2335.15	2348.70	2325.33	8703	202.37	2206	4683	53.81
SUNDARMHLD	EQ	29-Nov-2021	80.45	79.50	80.95	76.35	79.20	79.45	79.47	174581	138.74	3138	89954	51.53
SUNDRMBRAK	EQ	29-Nov-2021	361.60	367.85	367.85	347.30	351.20	352.90	355.45	1899	6.75	157	1364	71.83
SUNDRMFAST	EQ	29-Nov-2021	813.60	802.25	828.00	778.05	816.00	821.40	811.12	69167	561.03	7162	32110	46.42
SUNFLAG	EQ	29-Nov-2021	71.70	70.50	71.05	67.00	67.30	67.80	68.82	334665	230.32	5467	142411	42.55
SUNPHARMA	EQ	29-Nov-2021	767.30	773.00	775.00	749.05	749.40	751.05	758.52	4664270	35379.61	113256	2102753	45.08
SUNTECK	EQ	29-Nov-2021	441.25	440.00	440.00	410.55	417.50	416.25	422.73	549438	2322.62	24099	118952	21.65
SUNTV	EQ	29-Nov-2021	523.30	518.20	529.65	506.00	520.40	522.30	522.00	1284166	6703.30	28151	418167	32.56
SUPERHOUSE	EQ	29-Nov-2021	154.30	158.50	158.50	148.55	149.90	150.30	153.60	11762	18.07	603	4408	37.48
SUPERSPIN	EQ	29-Nov-2021	11.05	11.20	11.60	10.50	11.25	11.20	11.07	144497	16.00	313	86487	59.85
SUPPETRO	EQ	29-Nov-2021	643.70	622.00	664.90	618.30	632.95	631.40	634.20	44413	281.67	4076	27008	60.81
SUPRAJIT	EQ	29-Nov-2021	445.70	441.00	441.00	420.00	426.50	426.10	430.01	150506	647.19	12845	83218	55.29
SUPREMEENG	EQ	29-Nov-2021	19.70	19.35	19.60	18.75	18.75	18.75	18.77	107110	20.10	253	104474	97.54
SUPREMEIND	EQ	29-Nov-2021	2121.10	2120.00	2190.00	2053.25	2123.55	2158.00	2129.46	113708	2421.37	15388	72622	63.87
SUPREMEINF	EQ	29-Nov-2021	14.75	15.40	15.45	14.80	15.45	15.45	15.42	6351	0.98	85	6179	97.29
SURANASOL	BE	29-Nov-2021	21.90	21.50	21.50	20.85	20.85	20.85	20.97	37208	7.80	395	-	-
SURANAT&P	EQ	29-Nov-2021	7.95	7.90	8.15	7.60	7.85	7.75	7.73	181294	14.01	547	121524	67.03
SURYALAXMI	EQ	29-Nov-2021	63.75	63.50	63.50	60.75	60.75	61.25	61.95	20749	12.85	585	10906	52.56
SURYAROSNI	EQ	29-Nov-2021	555.65	554.95	636.80	553.00	601.00	615.05	613.08	644822	3953.29	46498	108068	16.76
SURYODAY	EQ	29-Nov-2021	158.40	158.05	158.85	150.00	150.15	151.35	153.28	73457	112.60	2595	38916	52.98
SUTLEJTEX	EQ	29-Nov-2021	84.05	84.30	84.30	75.95	76.00	76.95	78.96	845835	667.86	10410	396008	46.82
SUULD	EQ	29-Nov-2021	305.20	291.05	298.95	289.95	289.95	289.95	290.64	28182	81.91	703	25195	89.40
SUVEN	EQ	29-Nov-2021	91.50	92.80	92.80	86.50	87.50	87.40	88.76	379463	336.83	5977	161860	42.66
SUVENPHAR	EQ	29-Nov-2021	500.20	500.00	501.75	482.05	493.65	495.40	494.22	195484	966.11	15229	106357	54.41
SUVIDHAA	EQ	29-Nov-2021	10.75	11.00	11.00	9.70	10.30	10.45	10.40	159569	16.60	1024	79268	49.68
SUZLON	EQ	29-Nov-2021	6.85	6.85	6.90	6.55	6.60	6.60	6.65	24158441	1606.95	73991	12463722	51.59
SVLL	SM	29-Nov-2021	106.00	105.00	105.00	105.00	105.00	105.00	105.00	1000	1.05	1	1000	100.00
SVPGLOB	EQ	29-Nov-2021	114.70	114.50	116.60	107.40	109.00	110.25	110.88	795048	881.52	7735	178718	22.48
SWANENERGY	EQ	29-Nov-2021	117.95	118.55	118.55	113.70	117.00	116.95	116.23	29770	34.60	1207	12681	42.60
SWARAJENG	EQ	29-Nov-2021	1707.15	1690.00	1705.00	1636.25	1647.90	1641.20	1654.66	9887	163.60	1604	6365	64.38
SWELECTES	EQ	29-Nov-2021	232.10	232.10	232.10	225.00	226.00	227.60	227.67	7659	17.44	564	4425	57.78
SWSOLAR	EQ	29-Nov-2021	401.65	403.00	404.00	380.00	383.80	382.60	389.76	1083060	4221.32	27761	459373	42.41
SYMPHONY	EQ	29-Nov-2021	994.05	955.00	981.95	900.15	965.50	956.50	961.73	43214	415.60	7027	22306	51.62
SYNGENE	EQ	29-Nov-2021	589.75	580.00	597.00	580.00	585.35	587.30	587.01	312192	1832.61	10822	101133	32.39
TAINWALCHM	BE	29-Nov-2021	76.70	72.90	72.90	72.90	72.90	72.90	72.90	6668	4.86	56	-	-
TAJGVK	EQ	29-Nov-2021	133.85	129.10	132.90	125.75	129.45	128.45	128.84	212993	274.42	9292	97030	45.56
TAKE	EQ	29-Nov-2021	46.30	46.80	46.85	43.85	44.05	44.05	45.04	650867	293.16	5890	208517	32.04
TALBROAUTO	EQ	29-Nov-2021	283.15	276.05	285.55	265.95	281.00	283.10	279.13	42201	117.80	1596	28723	68.06
TANLA	EQ	29-Nov-2021	1503.15	1467.00	1475.75	1428.00	1428.00	1428.00	1441.98	275151	3967.63	12146	137256	49.88
TANTIACONS	BZ	29-Nov-2021	11.55	12.10	12.10	12.10	12.10	12.10	12.10	18151	2.20	40	-	-
TARACHAND	SM	29-Nov-2021	42.90	41.50	42.00	41.50	42.00	42.00	41.73	6000	2.50	3	6000	100.00
TARC	EQ	29-Nov-2021	46.15	46.00	46.90	44.00	44.40	44.30	45.10	993593	448.13	3900	518192	52.15
TARMAT	EQ	29-Nov-2021	58.85	58.10	59.75	57.05	57.25	57.55	57.52	25013	14.39	301	15257	61.00
TARSONS	EQ	29-Nov-2021	818.40	900.00	924.90	671.50	715.15	722.85	781.75	11507886	89962.36	413891	2681349	23.30
TASTYBITE	EQ	29-Nov-2021	13742.40	13675.00	13675.00	13180.00	13180.00	13229.25	13374.61	1860	248.77	1192	861	46.29
TATACAPHSG	N2	29-Nov-2021	1080.00	1081.00	1081.00	1078.01	1078.01	1078.01	1080.15	35	0.38	3	35	100.00
TATACAPHSG	N4	29-Nov-2021	1045.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	2	0.02	1	2	100.00
TATACAPHSG	N6	29-Nov-2021	1103.01	1111.01	1111.01	1105.00	1105.00	1105.00	1105.81	300	3.32	23	300	100.00
TATACAPHSG	N8	29-Nov-2021	1100.00	1051.50	1051.50	1051.00	1051.00	1051.00	1051.31	40	0.42	3	40	100.00
TATACAPHSG	NA	29-Nov-2021	1131.75	1133.00	1133.02	1128.10	1130.00	1130.49	1130.73	315	3.56	11	305	96.83
TATACAPHSG	NB	29-Nov-2021	1146.00	1166.00	1166.00	1160.00	1160.00	1160.00	1163.58	103	1.20	6	103	100.00
TATACHEM	EQ	29-Nov-2021	853.70	853.00	887.65	828.80	870.00	868.65	867.26	3134483	27184.19	81512	499658	15.94
TATACOFFEE	EQ	29-Nov-2021	208.05	205.35	206.75	192.15	199.75	199.40	200.32	1966905	3940.02	33722	491098	24.97
TATACOMM	EQ	29-Nov-2021	1298.20	1306.00	1313.95	1250.55	1282.50	1283.35	1282.61	362155	4645.05	24068	182712	50.45
TATACONSUM	EQ	29-Nov-2021	766.70	766.75	774.90	749.25	766.50	766.00	766.05	1584564	12138.56	61834	651058	41.09
TATAELXSI	EQ	29-Nov-2021	5838.20	5600.00	5755.00	5263.40	5748.00	5679.35	5528.80	515607	28506.90	101773	209529	40.64
TATAINVEST	EQ	29-Nov-2021	1447.65	1425.05	1438.25	1371.20	1411.30	1414.35	1408.20	41450	583.70	7590	15212	36.70
TATAMETALI	EQ	29-Nov-2021	930.35	899.00	909.85	825.00	872.00	871.35	869.92	298855	2599.81	27486	114589	38.34
TATAMOTORS	EQ	29-Nov-2021	460.20	457.00	470.75	443.10	462.00	461.45	461.25	42819150	197502.14	437771	7852719	18.34
TATAMTRDVR	EQ	29-Nov-2021	256.90	255.00	268.00	240.00	258.70	257.55	257.81	6151992	15860.18	80196	1841280	29.93
TATAPOWER	EQ	29-Nov-2021	227.35	226.00	226.75	213.25	218.90	218.65	220.76	83187881	183646.27	498665	18621471	22.38
TATASTEEL	EQ	29-Nov-2021	1112.30	1112.30	1137.00	1075.05	1109.90	1114.75	1115.07	9392991	104738.60	238792	2147733	22.87
TATASTLLP	EQ	29-Nov-2021	769.70	765.00	768.00	733.00	734.95	737.30	745.29	33910	252.73	3320	21488	63.37
TATVA	EQ	29-Nov-2021	2514.70	2490.25	2499.95	2315.55	2329.90	2338.55	2380.39	147930	3521.31	18869	76804	51.92
TBZ	EQ	29-Nov-2021	79.65	77.10	78.10	75.20	75.95	75.85	76.86	236101	181.48	3539	91881	38.92
TCFSL	ND	29-Nov-2021	1051.71	1053.25	1054.00	1052.05	1052.10	1052.10	1052.78	857	9.02	28	827	96.50
TCFSL	NH	29-Nov-2021	1027.03	1030.00	1030.50	1030.00	1030.50	1030.50	1030.43	173	1.78	3	173	100.00
TCFSL	NL	29-Nov-2021	1108.50	1113.00	1113.00	1090.05	1108.00	1107.99	1097.78	295	3.24	10	200	67.80
TCI	EQ	29-Nov-2021	677.75	666.20	671.15	613.65	656.05	658.90	654.25	64614	422.73	7878	22667	35.08
TCIDEVELOP	EQ	29-Nov-2021	326.55	327.00	329.85	315.00	317.90	318.95	319.54	717	2.29	48	661	92.19
TCIEXP	EQ	29-Nov-2021	2250.15	2218.25	2240.00	2030.15	2102.90	2100.50	2104.91	125850	2649.03	19636	50330	39.99
TCNSBRANDS	EQ	29-Nov-2021	829.85	829.00	838.00	784.55	807.00	804.95	811.18	68743	557.63	8589	17629	25.64
TCPLPACK	EQ	29-Nov-2021	496.40	486.55	508.40	486.00	495.25	492.50	495.26	10196	50.50	779	6918	67.85
TCS	EQ	29-Nov-2021	3446.85	3447.15	3529.35	3406.45	3503.50	3502.00	3490.28	2981745	104071.31	206893	1648719	55.29
TDPOWERSYS	EQ	29-Nov-2021	404.85	414.00	414.00	368.80	400.05	400.35	398.89	69659	277.86	4329	36295	52.10
TEAMLEASE	EQ	29-Nov-2021	3910.90	3910.90	4077.90	3745.00	3993.20	3917.85	3947.57	13082	516.42	4798	5035	38.49
TECH	EQ	29-Nov-2021	35.23	35.23	35.23	33.56	34.90	34.89	34.77	19423	6.75	81	11879	61.16
TECHIN	BE	29-Nov-2021	5.70	5.70	5.85	5.45	5.70	5.70	5.47	10208	0.56	65	-	-
TECHM	EQ	29-Nov-2021	1527.40	1515.00	1545.50	1479.40	1535.00	1536.65	1526.05	1995524	30452.65	85562	815585	40.87
TECHNOE	EQ	29-Nov-2021	243.40	236.05	242.90	230.10	230.10	232.35	236.68	59979	141.96	3345	30643	51.09
TEJASNET	EQ	29-Nov-2021	465.70	446.00	455.90	442.45	442.45	442.45	444.35	254508	1130.92	3263	158127	62.13
TEMBO	BE	29-Nov-2021	295.25	285.65	295.00	283.15	289.75	288.20	288.46	32375	93.39	110	-	-
TERASOFT	EQ	29-Nov-2021	46.45	45.15	45.90	44.15	44.15	44.20	44.69	26730	11.95	511	18264	68.33
TEXINFRA	EQ	29-Nov-2021	55.75	55.00	56.00	53.55	55.00	55.00	54.56	20230	11.04	338	12297	60.79
TEXMOPIPES	EQ	29-Nov-2021	58.50	57.55	57.95	53.85	54.20	54.60	55.09	405825	223.57	5445	199502	49.16
TEXRAIL	EQ	29-Nov-2021	29.15	28.75	29.00	27.00	27.95	27.75	27.92	553254	154.45	4577	290158	52.45
TFCILTD	EQ	29-Nov-2021	63.20	60.25	61.85	55.10	55.95	55.95	57.98	643792	373.26	6348	367189	57.04
TFL	BE	29-Nov-2021	6.70	6.60	6.90	6.40	6.55	6.55	6.42	7552	0.48	20	-	-
TGBHOTELS	EQ	29-Nov-2021	8.90	8.55	9.20	8.50	8.50	8.55	8.65	39155	3.39	144	29500	75.34
THANGAMAYL	EQ	29-Nov-2021	1425.10	1425.10	1438.00	1283.35	1334.95	1335.15	1353.45	28459	385.18	6194	11675	41.02
THEINVEST	EQ	29-Nov-2021	101.80	103.00	103.00	96.35	100.45	99.20	99.23	9556	9.48	770	5369	56.18
THEJO	SM	29-Nov-2021	877.45	875.00	875.00	850.00	850.00	851.60	854.09	2850	24.34	19	2250	78.95
THEMISMED	BE	29-Nov-2021	938.10	945.00	945.00	900.10	920.00	912.45	911.98	1784	16.27	99	-	-
THERMAX	EQ	29-Nov-2021	1688.30	1695.00	1696.70	1643.00	1676.00	1675.00	1666.40	45071	751.06	6611	23224	51.53
THOMASCOOK	EQ	29-Nov-2021	65.60	61.50	63.20	57.30	60.70	60.95	61.19	1232478	754.21	17928	551089	44.71
THOMASCOTT	BE	29-Nov-2021	34.00	35.70	35.70	35.70	35.70	35.70	35.70	16296	5.82	89	-	-
THYROCARE	EQ	29-Nov-2021	1101.85	1112.05	1165.00	1105.00	1108.85	1111.40	1137.39	428920	4878.51	33157	106378	24.80
TI	BE	29-Nov-2021	86.90	86.85	86.85	82.60	82.60	82.60	83.38	411649	343.25	1587	-	-
TIDEWATER	EQ	29-Nov-2021	1592.55	1595.00	1598.80	1512.95	1539.00	1538.60	1540.69	14346	221.03	3035	8617	60.07
TIIL	EQ	29-Nov-2021	805.40	801.00	805.00	771.95	772.00	780.55	788.14	8511	67.08	1109	4913	57.73
TIINDIA	EQ	29-Nov-2021	1588.30	1580.10	1598.00	1523.55	1580.05	1583.15	1563.17	487337	7617.93	14914	433325	88.92
TIJARIA	EQ	29-Nov-2021	7.55	7.75	7.75	7.20	7.20	7.20	7.29	19031	1.39	95	18283	96.07
TIL	EQ	29-Nov-2021	140.20	136.25	143.95	135.10	137.50	137.30	139.08	21675	30.15	829	11127	51.34
TIMESGTY	EQ	29-Nov-2021	46.00	45.70	45.70	43.70	43.70	44.15	44.21	3335	1.47	68	1948	58.41
TIMETECHNO	EQ	29-Nov-2021	77.60	76.20	77.45	73.60	74.00	74.15	75.42	1040602	784.77	12093	516355	49.62
TIMKEN	EQ	29-Nov-2021	1893.40	1921.80	1921.90	1807.15	1819.95	1818.85	1850.01	25882	478.82	5580	12666	48.94
TINPLATE	EQ	29-Nov-2021	283.35	275.00	279.00	265.20	268.50	268.95	271.36	352323	956.06	13646	132338	37.56
TIPSINDLTD	BE	29-Nov-2021	1341.45	1339.00	1339.00	1281.00	1313.30	1304.80	1310.02	6936	90.86	534	-	-
TIRUMALCHM	EQ	29-Nov-2021	230.15	230.15	234.00	213.80	214.80	215.15	219.35	842050	1847.01	18508	384152	45.62
TIRUPATIFL	BE	29-Nov-2021	10.20	10.45	10.45	9.70	9.75	9.80	9.80	96885	9.50	587	-	-
TITAN	EQ	29-Nov-2021	2292.30	2290.00	2334.40	2231.40	2330.20	2324.20	2302.74	1094276	25198.34	72270	496029	45.33
TMRVL	EQ	29-Nov-2021	16.05	15.60	16.25	14.90	15.15	15.00	15.36	126939	19.49	989	79548	62.67
TNPETRO	EQ	29-Nov-2021	104.05	104.05	104.85	98.40	99.80	99.80	100.27	488827	490.13	7141	228988	46.84
TNPL	EQ	29-Nov-2021	128.30	128.50	130.00	123.05	124.00	123.85	125.89	129895	163.53	3296	63492	48.88
TNTELE	BE	29-Nov-2021	7.10	7.25	7.45	6.75	7.15	7.15	7.17	29630	2.12	156	-	-
TOKYOPLAST	EQ	29-Nov-2021	94.95	94.00	94.10	90.50	90.50	91.10	91.67	4727	4.33	250	2531	53.54
TORNTPHARM	EQ	29-Nov-2021	3036.10	3100.00	3248.80	3014.60	3050.00	3037.30	3112.76	1195238	37204.92	117360	241538	20.21
TORNTPOWER	EQ	29-Nov-2021	538.10	533.50	537.70	521.65	531.75	533.60	532.05	513097	2729.95	12720	140364	27.36
TOTAL	EQ	29-Nov-2021	53.75	53.15	53.15	50.80	52.05	52.45	52.02	21865	11.37	434	15112	69.12
TOUCHWOOD	EQ	29-Nov-2021	127.30	124.65	133.65	121.00	132.50	130.40	127.18	3434	4.37	108	2200	64.07
TPLPLASTEH	EQ	29-Nov-2021	184.45	182.50	184.00	164.85	166.50	168.80	173.16	40558	70.23	1655	24423	60.22
TREEHOUSE	EQ	29-Nov-2021	8.35	8.55	8.55	8.00	8.20	8.05	8.10	25201	2.04	103	18839	74.75
TREJHARA	EQ	29-Nov-2021	74.35	77.90	88.95	70.80	83.05	84.60	81.51	1300224	1059.83	31285	358703	27.59
TRENT	EQ	29-Nov-2021	1041.65	1035.00	1056.90	992.40	1029.00	1026.70	1031.92	850287	8774.30	28622	417235	49.07
TRF	EQ	29-Nov-2021	126.70	127.45	127.80	123.60	125.00	125.80	125.83	7847	9.87	226	4202	53.55
TRIDENT	EQ	29-Nov-2021	57.55	58.10	59.90	54.70	54.70	54.70	56.15	19294568	10833.02	107866	11669286	60.48
TRIGYN	EQ	29-Nov-2021	111.20	107.80	109.80	104.25	106.50	106.65	107.49	109574	117.78	2404	53423	48.76
TRIL	EQ	29-Nov-2021	27.85	28.15	28.25	26.00	26.55	26.75	26.90	235163	63.27	1757	129040	54.87
TRITURBINE	EQ	29-Nov-2021	175.20	176.00	184.55	157.20	178.90	181.40	178.30	1476121	2631.95	45449	246446	16.70
TRIVENI	EQ	29-Nov-2021	224.05	220.25	224.00	197.60	200.90	201.20	208.56	1505990	3140.91	31758	457562	30.38
TTKHLTCARE	EQ	29-Nov-2021	672.20	667.00	679.00	639.50	642.35	651.75	656.37	6298	41.34	410	4294	68.18
TTKPRESTIG	EQ	29-Nov-2021	9873.15	9865.00	9910.00	9529.55	9780.00	9803.15	9746.42	16843	1641.59	6361	8126	48.25
TTL	EQ	29-Nov-2021	84.15	82.00	85.45	80.25	80.65	80.60	81.65	25224	20.59	839	14502	57.49
TTML	EQ	29-Nov-2021	102.10	105.50	107.20	97.00	107.20	107.20	102.24	36724207	37545.31	185403	11287425	30.74
TV18BRDCST	EQ	29-Nov-2021	41.35	40.55	42.15	40.00	41.20	41.05	41.24	5887093	2427.69	11457	2582753	43.87
TVSELECT	EQ	29-Nov-2021	167.50	167.00	168.00	159.15	161.55	160.25	161.14	62815	101.22	2207	36938	58.80
TVSMOTOR	EQ	29-Nov-2021	676.80	674.30	694.55	654.00	684.70	684.30	681.05	1687675	11493.99	41038	442854	26.24
TVSSRICHAK	EQ	29-Nov-2021	2118.30	2118.90	2120.00	2011.30	2090.00	2069.35	2054.18	7109	146.03	2355	3082	43.35
TVTODAY	EQ	29-Nov-2021	412.90	411.00	442.00	376.75	413.05	414.75	423.69	812282	3441.53	28577	237195	29.20
TVVISION	BE	29-Nov-2021	2.40	2.50	2.50	2.30	2.50	2.50	2.46	11024	0.27	39	-	-
TWL	EQ	29-Nov-2021	94.50	93.00	93.50	88.00	88.85	89.10	90.19	513522	463.15	7609	241793	47.09
UBL	EQ	29-Nov-2021	1501.75	1499.90	1512.90	1443.00	1509.00	1503.90	1493.71	742500	11090.80	40429	233556	31.46
UCALFUEL	EQ	29-Nov-2021	139.80	140.80	140.80	134.15	137.10	137.65	137.21	20986	28.79	698	10409	49.60
UCL	SM	29-Nov-2021	57.00	61.00	61.00	60.50	60.50	60.50	60.75	4000	2.43	2	4000	100.00
UCOBANK	EQ	29-Nov-2021	13.10	13.15	13.20	12.80	12.90	12.90	12.95	3410644	441.58	29676	1415346	41.50
UFLEX	EQ	29-Nov-2021	498.90	490.90	495.90	465.00	492.35	492.35	487.78	178978	873.02	8069	75504	42.19
UFO	EQ	29-Nov-2021	101.40	100.00	100.40	93.50	94.45	94.85	96.55	491777	474.80	9894	199291	40.52
UGARSUGAR	EQ	29-Nov-2021	26.70	26.05	26.50	25.40	25.50	25.65	25.85	76590	19.80	651	48116	62.82
UGROCAP	EQ	29-Nov-2021	190.45	188.00	194.45	182.10	187.50	187.75	187.37	152461	285.67	3969	109829	72.04
UGROCAP	N1	29-Nov-2021	1007.00	1010.05	1039.90	1003.01	1005.00	1005.00	1006.31	113	1.14	8	107	94.69
UJAAS	EQ	29-Nov-2021	3.65	3.65	3.65	3.00	3.35	3.30	3.33	4253464	141.77	4844	2317209	54.48
UJJIVAN	EQ	29-Nov-2021	138.70	143.00	143.00	132.00	133.40	133.40	134.78	902481	1216.36	18280	358197	39.69
UJJIVANSFB	EQ	29-Nov-2021	18.65	18.50	18.50	17.00	17.90	17.80	17.93	4343247	778.59	16229	2104248	48.45
ULTRACEMCO	EQ	29-Nov-2021	7394.75	7354.50	7434.95	7201.40	7392.95	7388.25	7364.81	382413	28163.99	59191	177285	46.36
UMANGDAIRY	EQ	29-Nov-2021	72.70	72.05	73.30	70.10	70.90	70.50	71.37	94253	67.27	3737	8776	9.31
UMESLTD	BE	29-Nov-2021	5.35	5.60	5.60	5.50	5.60	5.60	5.60	44835	2.51	172	-	-
UNICHEMLAB	EQ	29-Nov-2021	238.80	242.80	244.25	217.00	217.55	218.15	228.37	322985	737.59	13114	100092	30.99
UNIDT	EQ	29-Nov-2021	411.30	412.00	421.70	397.25	411.00	416.20	410.06	54545	223.67	2436	31093	57.00
UNIENTER	EQ	29-Nov-2021	114.85	114.85	115.75	106.35	109.00	108.55	109.99	14855	16.34	859	8367	56.32
UNIINFO	SM	29-Nov-2021	29.75	31.20	31.20	31.20	31.20	31.20	31.20	14000	4.37	4	14000	100.00
UNIONBANK	EQ	29-Nov-2021	43.70	43.70	44.35	41.55	43.00	43.25	43.21	17759267	7673.47	36105	4377930	24.65
UNITECH	BZ	29-Nov-2021	2.25	2.25	2.25	2.15	2.20	2.15	2.17	4562499	99.13	1893	-	-
UNITEDTEA	EQ	29-Nov-2021	353.00	343.00	360.00	340.05	345.50	346.20	351.72	1764	6.20	130	1584	89.80
UNIVASTU	EQ	29-Nov-2021	65.65	63.60	64.95	61.35	61.90	62.55	63.02	16172	10.19	280	11297	69.86
UNIVCABLES	EQ	29-Nov-2021	157.20	155.55	158.45	150.05	153.00	151.75	153.31	20178	30.94	708	12115	60.04
UNIVPHOTO	EQ	29-Nov-2021	500.40	550.00	600.45	512.85	600.45	600.45	563.44	73869	416.21	5998	27396	37.09
UPL	EQ	29-Nov-2021	703.80	704.00	710.25	679.25	689.20	689.35	691.31	2997007	20718.61	67063	1333953	44.51
URJA	EQ	29-Nov-2021	8.60	8.95	9.00	8.20	8.20	8.20	8.49	7979346	677.29	18714	5670977	71.07
URJAPP1	E1	29-Nov-2021	5.45	5.20	5.20	5.20	5.20	5.20	5.20	132352	6.88	213	132352	100.00
USHAMART	EQ	29-Nov-2021	85.10	85.10	85.10	80.85	81.70	81.85	82.02	729038	597.93	6854	445940	61.17
UTIAMC	EQ	29-Nov-2021	1040.95	1020.55	1045.40	1001.00	1003.00	1008.95	1017.97	208152	2118.92	28963	109348	52.53
UTIBANKETF	EQ	29-Nov-2021	36.16	36.98	36.98	35.75	36.16	36.16	36.11	5796	2.09	190	3794	65.46
UTINEXT50	EQ	29-Nov-2021	44.09	44.59	45.00	40.16	43.75	43.77	43.83	18424	8.07	325	15704	85.24
UTINIFTETF	EQ	29-Nov-2021	1795.08	1819.90	1819.90	1779.25	1790.00	1796.22	1795.84	1921	34.50	148	1787	93.02
UTISENSETF	EQ	29-Nov-2021	602.42	607.99	616.00	601.00	603.51	603.07	604.00	2157	13.03	177	1902	88.18
UTISXN50	EQ	29-Nov-2021	49.99	51.48	51.48	46.13	49.05	49.04	48.73	2629	1.28	112	1687	64.17
UTTAMSTL	EQ	29-Nov-2021	4.15	4.20	4.35	4.10	4.30	4.25	4.22	899842	38.01	1075	643240	71.48
UTTAMSUGAR	EQ	29-Nov-2021	165.75	160.20	164.95	154.25	159.00	156.40	158.22	27899	44.14	795	12523	44.89
V2RETAIL	BE	29-Nov-2021	166.00	158.00	164.90	157.70	158.95	157.80	159.38	27559	43.92	332	-	-
VADILALIND	EQ	29-Nov-2021	961.60	950.05	991.85	931.00	937.00	944.55	961.85	27710	266.53	1367	20717	74.76
VAIBHAVGBL	EQ	29-Nov-2021	525.30	520.00	522.15	480.10	505.00	503.20	500.01	233941	1169.72	25030	115656	49.44
VAISHALI	EQ	29-Nov-2021	34.15	33.40	34.85	32.80	34.20	33.90	33.80	29986	10.14	308	18734	62.48
VAKRANGEE	EQ	29-Nov-2021	35.00	35.00	35.00	33.15	33.85	33.90	34.03	2249165	765.43	8781	885749	39.38
VALIANTORG	EQ	29-Nov-2021	1060.35	1053.00	1057.05	1011.00	1038.00	1039.90	1037.37	40895	424.23	3814	24130	59.00
VARDHACRLC	EQ	29-Nov-2021	50.05	49.20	49.95	46.95	47.50	47.85	48.08	104630	50.31	1439	65407	62.51
VARDMNPOLY	BE	29-Nov-2021	23.30	23.95	23.95	22.50	22.50	22.65	22.74	6929	1.58	38	-	-
VARROC	EQ	29-Nov-2021	295.10	292.00	294.75	281.00	290.05	290.15	289.11	156262	451.77	7933	75827	48.53
VASCONEQ	EQ	29-Nov-2021	22.95	22.70	22.85	21.00	21.45	21.55	21.70	817875	177.46	2593	442637	54.12
VASWANI	EQ	29-Nov-2021	13.70	14.00	14.75	13.25	13.75	13.70	13.68	25961	3.55	299	18833	72.54
VBL	EQ	29-Nov-2021	883.85	883.00	885.00	843.40	871.65	872.45	866.27	403965	3499.41	24544	210135	52.02
VCL	SM	29-Nov-2021	112.50	113.50	117.50	113.00	117.50	117.50	114.40	7500	8.58	5	4500	60.00
VEDL	EQ	29-Nov-2021	353.90	352.70	355.90	343.10	346.60	346.80	350.31	11884679	41633.77	105165	2748327	23.12
VENKEYS	EQ	29-Nov-2021	2515.10	2515.10	2525.95	2188.10	2410.00	2402.40	2409.74	44019	1060.74	9594	14334	32.56
VENUSREM	EQ	29-Nov-2021	457.95	451.90	455.00	433.55	438.10	439.50	444.45	52248	232.22	4335	20569	39.37
VERTOZ	EQ	29-Nov-2021	85.35	84.50	85.00	80.00	80.75	80.85	81.85	100568	82.32	2343	59337	59.00
VESUVIUS	EQ	29-Nov-2021	1225.15	1211.30	1252.10	1207.55	1220.00	1220.40	1229.52	19989	245.77	2931	8099	40.52
VETO	EQ	29-Nov-2021	109.45	108.55	109.00	103.65	104.70	104.65	106.35	41937	44.60	1277	27015	64.42
VGUARD	EQ	29-Nov-2021	234.85	228.00	236.40	224.00	232.05	232.15	231.66	462733	1071.96	19202	179413	38.77
VHL	EQ	29-Nov-2021	3017.95	3018.00	3170.00	2933.00	3170.00	3005.45	2996.25	894	26.79	259	579	64.77
VICEROY	BZ	29-Nov-2021	3.70	3.75	3.75	3.55	3.65	3.60	3.63	17188	0.62	38	-	-
VIDHIING	EQ	29-Nov-2021	328.65	328.70	328.90	309.90	321.00	324.80	323.42	44662	144.45	2096	31896	71.42
VIJAYA	EQ	29-Nov-2021	585.00	576.00	591.85	569.50	573.75	572.05	577.79	192879	1114.44	10496	112192	58.17
VIJIFIN	BE	29-Nov-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	156169	5.86	237	-	-
VIKASECO	EQ	29-Nov-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1275096	30.60	2176	1275096	100.00
VIKASLIFE	EQ	29-Nov-2021	3.25	3.25	3.25	3.10	3.15	3.15	3.17	7609043	240.92	8148	4418275	58.07
VIKASPROP	EQ	29-Nov-2021	1.60	1.60	1.65	1.55	1.60	1.55	1.58	2267383	35.79	8682	1563505	68.96
VIKASWSP	EQ	29-Nov-2021	3.40	3.55	3.55	3.30	3.40	3.40	3.42	1429073	48.90	2442	916454	64.13
VIMTALABS	EQ	29-Nov-2021	382.40	386.20	387.85	354.00	363.05	363.35	366.53	176315	646.25	10417	91793	52.06
VINATIORGA	EQ	29-Nov-2021	1926.05	1926.00	1966.95	1830.00	1928.10	1947.05	1896.43	53641	1017.26	10748	21805	40.65
VINDHYATEL	EQ	29-Nov-2021	993.45	993.45	993.45	950.00	950.15	953.85	963.70	13717	132.19	2266	8475	61.78
VINEETLAB	EQ	29-Nov-2021	73.65	73.15	74.95	71.05	72.80	72.60	72.47	22498	16.30	440	12104	53.80
VINYLINDIA	EQ	29-Nov-2021	243.15	240.35	243.10	222.50	223.70	225.00	228.62	96939	221.62	3661	54780	56.51
VIPCLOTHNG	EQ	29-Nov-2021	20.10	19.70	20.00	19.10	19.20	19.10	19.39	263890	51.17	856	143897	54.53
VIPIND	EQ	29-Nov-2021	555.25	550.00	552.00	492.05	536.00	536.95	526.54	731040	3849.19	44629	266871	36.51
VIPULLTD	EQ	29-Nov-2021	24.75	25.25	25.25	23.55	23.75	23.65	23.76	9131	2.17	112	5892	64.53
VISAKAIND	EQ	29-Nov-2021	584.60	585.00	586.70	556.10	560.00	557.95	566.81	33432	189.50	3625	14369	42.98
VISASTEEL	BE	29-Nov-2021	15.00	15.30	15.75	14.25	14.40	14.40	15.01	76516	11.49	231	-	-
VISESHINFO	BE	29-Nov-2021	0.20	0.20	0.20	0.15	0.20	0.15	0.18	16783773	30.18	3957	-	-
VISHAL	EQ	29-Nov-2021	92.60	90.00	91.60	88.05	88.35	89.15	88.90	64320	57.18	901	39703	61.73
VISHNU	BE	29-Nov-2021	845.30	807.00	823.00	806.00	815.00	807.85	811.98	5130	41.65	266	-	-
VISHWARAJ	EQ	29-Nov-2021	29.40	29.65	29.70	28.25	28.80	28.95	28.72	1260246	361.98	2309	578920	45.94
VIVIDHA	EQ	29-Nov-2021	1.15	1.20	1.20	1.10	1.20	1.15	1.17	30517873	357.04	12444	15933679	52.21
VIVIMEDLAB	EQ	29-Nov-2021	19.75	20.70	20.85	18.10	18.50	18.70	19.30	510824	98.58	2507	283535	55.51
VLSFINANCE	EQ	29-Nov-2021	195.05	195.00	195.00	183.80	188.20	188.20	188.74	37503	70.78	1238	23863	63.63
VMARCIND	SM	29-Nov-2021	31.00	30.00	30.00	30.00	30.00	30.00	30.00	6000	1.80	2	3000	50.00
VMART	EQ	29-Nov-2021	3832.80	3775.00	3832.00	3625.10	3670.00	3695.95	3715.60	21341	792.95	8305	9829	46.06
VOLTAMP	EQ	29-Nov-2021	1939.05	1885.05	1937.50	1590.00	1900.00	1903.75	1879.68	17447	327.95	3250	8700	49.87
VOLTAS	EQ	29-Nov-2021	1164.30	1159.00	1190.00	1131.25	1178.95	1177.00	1173.95	745724	8754.42	33894	309367	41.49
VRLLOG	EQ	29-Nov-2021	465.70	453.00	460.05	430.10	439.50	440.30	447.54	121674	544.54	9830	61428	50.49
VSSL	EQ	29-Nov-2021	245.30	242.00	243.20	226.80	234.10	235.80	236.36	90898	214.84	4706	48298	53.13
VSTIND	EQ	29-Nov-2021	3195.30	3161.05	3211.25	3125.00	3135.00	3136.20	3148.16	5874	184.92	2046	3345	56.95
VSTTILLERS	EQ	29-Nov-2021	2950.80	2952.00	2970.60	2840.50	2877.00	2856.70	2885.61	11872	342.58	3362	5945	50.08
VTL	EQ	29-Nov-2021	1936.55	1928.80	1987.00	1846.10	1970.00	1980.55	1954.09	164268	3209.95	13984	101762	61.95
WABAG	EQ	29-Nov-2021	337.95	336.00	337.95	318.90	326.80	326.65	329.71	313893	1034.94	11862	159694	50.88
WABCOINDIA	EQ	29-Nov-2021	8157.25	8101.60	8400.00	7930.00	8201.65	8226.85	8231.95	15452	1272.00	2518	12346	79.90
WALCHANNAG	EQ	29-Nov-2021	48.05	48.40	48.85	45.40	45.40	45.60	46.56	404297	188.25	6038	187722	46.43
WALPAR	SM	29-Nov-2021	30.45	28.95	31.85	28.95	31.85	31.85	29.74	8000	2.38	4	6000	75.00
WANBURY	BE	29-Nov-2021	68.85	68.05	69.70	65.55	66.15	66.50	67.45	26719	18.02	110	-	-
WATERBASE	EQ	29-Nov-2021	102.60	103.90	103.90	95.90	97.35	97.40	98.11	110744	108.65	2905	63480	57.32
WEALTH	BE	29-Nov-2021	249.95	254.95	254.95	239.05	249.95	249.95	246.56	62	0.15	7	-	-
WEBELSOLAR	EQ	29-Nov-2021	72.55	71.15	71.90	66.50	70.40	69.45	69.60	289231	201.32	8086	123850	42.82
WEIZMANIND	EQ	29-Nov-2021	52.05	52.35	53.00	51.00	51.15	51.30	51.52	6633	3.42	481	2656	40.04
WELCORP	EQ	29-Nov-2021	169.85	171.40	175.40	164.30	170.45	170.95	171.09	9594266	16414.97	93722	2228163	23.22
WELENT	EQ	29-Nov-2021	96.35	95.00	97.00	91.95	93.60	94.05	93.94	128270	120.49	3779	60210	46.94
WELINV	EQ	29-Nov-2021	285.95	261.20	293.20	261.10	288.20	289.80	281.04	1158	3.25	124	423	36.53
WELSPUNIND	EQ	29-Nov-2021	139.00	139.10	142.80	135.10	136.95	138.50	139.08	4352170	6053.15	46218	2068845	47.54
WENDT	EQ	29-Nov-2021	5196.80	5200.00	5200.00	4938.90	5100.00	5114.40	5067.25	1870	94.76	733	1003	53.64
WESTLIFE	EQ	29-Nov-2021	575.05	565.00	581.50	541.00	544.00	549.75	564.90	106724	602.89	6302	72126	67.58
WEWIN	SM	29-Nov-2021	33.70	33.00	34.00	33.00	34.00	33.95	33.73	12000	4.05	3	12000	100.00
WHEELS	EQ	29-Nov-2021	670.85	669.00	675.55	632.00	642.00	639.05	649.81	16268	105.71	1412	9031	55.51
WHIRLPOOL	EQ	29-Nov-2021	2106.45	2061.00	2091.75	2022.55	2034.00	2034.10	2052.26	222907	4574.63	14508	155742	69.87
WILLAMAGOR	BE	29-Nov-2021	27.35	26.55	27.50	26.00	26.00	26.00	26.33	26664	7.02	177	-	-
WINDLAS	EQ	29-Nov-2021	294.25	298.50	298.50	280.00	280.70	281.30	283.84	66395	188.45	4210	31811	47.91
WINDMACHIN	EQ	29-Nov-2021	27.70	27.40	28.50	26.00	28.50	27.40	27.07	66150	17.91	418	40341	60.98
WIPL	BE	29-Nov-2021	52.75	55.00	55.00	50.20	52.00	52.00	51.52	575	0.30	8	-	-
WIPRO	EQ	29-Nov-2021	621.45	616.55	632.85	603.95	631.15	630.60	622.20	5188030	32279.94	130635	1685169	32.48
WOCKPHARMA	EQ	29-Nov-2021	429.95	431.00	436.70	419.25	421.80	421.00	427.31	519219	2218.68	16675	132391	25.50
WONDERLA	EQ	29-Nov-2021	214.60	210.00	215.55	196.95	203.75	204.25	205.31	155683	319.63	9024	79623	51.14
WORTH	EQ	29-Nov-2021	88.75	88.30	91.30	88.00	88.70	88.05	88.45	17449	15.43	251	11813	67.70
WSI	BE	29-Nov-2021	9.05	9.50	9.50	8.65	9.50	9.50	9.48	67706	6.42	39	-	-
WSTCSTPAPR	EQ	29-Nov-2021	257.20	250.00	260.90	244.50	246.55	246.65	253.11	282415	714.82	8723	146446	51.85
XCHANGING	EQ	29-Nov-2021	99.80	99.40	99.40	94.50	95.85	95.25	96.42	261142	251.79	4446	128271	49.12
XELPMOC	EQ	29-Nov-2021	386.75	386.00	391.85	369.50	375.00	372.20	377.19	18169	68.53	1052	12675	69.76
XPROINDIA	EQ	29-Nov-2021	707.40	682.00	742.75	672.05	742.75	742.75	722.12	81932	591.64	1702	65973	80.52
YAARII	EQ	29-Nov-2021	94.25	94.90	95.95	89.60	90.15	90.20	92.01	126849	116.71	1753	57336	45.20
YESBANK	EQ	29-Nov-2021	12.45	12.35	12.45	12.15	12.20	12.15	12.26	68776074	8430.00	110774	32169695	46.77
YUKEN	EQ	29-Nov-2021	594.40	576.30	598.00	561.15	598.00	589.85	582.34	2994	17.44	230	1982	66.20
ZEEL	EQ	29-Nov-2021	342.55	344.00	345.95	328.50	329.45	329.90	337.10	18714952	63087.86	143728	3100250	16.57
ZEEL	P2	29-Nov-2021	2.05	2.05	2.10	2.05	2.05	2.10	2.09	27714	0.58	243	16233	58.57
ZEELEARN	EQ	29-Nov-2021	12.65	12.40	12.50	11.90	12.05	12.10	12.17	665809	81.03	2448	370575	55.66
ZEEMEDIA	BE	29-Nov-2021	11.70	11.70	12.00	11.15	11.40	11.20	11.33	745875	84.49	1957	-	-
ZENITHEXPO	EQ	29-Nov-2021	88.00	88.00	91.55	83.60	83.60	84.00	84.79	2463	2.09	104	2094	85.02
ZENITHSTL	BE	29-Nov-2021	1.20	1.15	1.20	1.15	1.20	1.20	1.16	45420	0.53	78	-	-
ZENSARTECH	EQ	29-Nov-2021	427.35	429.85	431.70	380.60	416.00	416.25	418.62	1359834	5692.52	36748	436086	32.07
ZENTEC	EQ	29-Nov-2021	211.15	207.00	209.95	200.60	202.80	203.80	203.95	397805	811.32	8233	203707	51.21
ZODIAC	SM	29-Nov-2021	29.70	28.25	29.70	28.25	29.70	28.95	28.98	8000	2.32	2	8000	100.00
ZODIACLOTH	EQ	29-Nov-2021	106.85	106.90	107.30	101.70	102.10	102.35	103.36	68986	71.31	1539	42693	61.89
ZOMATO	EQ	29-Nov-2021	148.15	148.80	153.90	137.50	150.00	149.10	148.80	43972445	65432.78	236216	13579009	30.88
ZOTA	EQ	29-Nov-2021	358.50	355.55	395.00	345.90	375.15	376.55	378.66	135998	514.97	8854	35047	25.77
ZUARI	EQ	29-Nov-2021	103.90	104.00	104.45	101.00	101.50	101.65	102.25	22280	22.78	584	12882	57.82
ZUARIGLOB	EQ	29-Nov-2021	132.25	126.00	132.00	126.00	130.75	130.40	129.23	37207	48.08	479	19127	51.41
ZYDUSWELL	EQ	29-Nov-2021	2019.20	1997.00	2018.30	1965.65	1997.00	1995.40	1993.73	13950	278.13	4637	7146	51.23