nse-sec-bhavdata-full-2021-11-30.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	30-Nov-2021	57.55	58.80	60.00	57.50	57.95	58.10	58.61	50358	29.52	834	27968	55.54
21STCENMGM	EQ	30-Nov-2021	57.65	56.50	56.50	56.50	56.50	56.50	56.50	2182	1.23	45	2182	100.00
3IINFOLTD	EQ	30-Nov-2021	103.10	97.95	97.95	97.95	97.95	97.95	97.95	411786	403.34	4371	411786	100.00
3MINDIA	EQ	30-Nov-2021	24900.25	25245.00	25245.00	24600.10	25082.50	25034.40	24941.45	2581	643.74	1613	1756	68.04
3PLAND	EQ	30-Nov-2021	12.70	13.25	13.30	12.70	13.30	13.15	13.04	9024	1.18	90	4751	52.65
5PAISA	EQ	30-Nov-2021	374.85	370.00	410.00	370.00	394.00	395.30	397.71	39853	158.50	2481	16824	42.22
63MOONS	EQ	30-Nov-2021	104.20	104.00	107.85	103.50	105.10	105.20	105.44	100181	105.64	2450	47530	47.44
667GS2050	GS	30-Nov-2021	98.77	98.51	98.51	98.51	98.51	98.51	98.51	11	0.01	1	11	100.00
676GS2061	GS	30-Nov-2021	99.00	99.00	99.00	99.00	99.00	99.00	99.00	200	0.20	2	200	100.00
699GS2051	GS	30-Nov-2021	101.50	101.50	101.50	101.35	101.35	101.35	101.42	280	0.28	4	280	100.00
719GS2060	GS	30-Nov-2021	110.00	107.00	107.00	107.00	107.00	107.00	107.00	380	0.41	4	380	100.00
74GS2035	GS	30-Nov-2021	101.95	105.00	105.00	105.00	105.00	105.00	105.00	250	0.26	1	250	100.00
772GS2055	GS	30-Nov-2021	109.00	109.00	109.00	108.80	109.00	109.00	108.89	2287	2.49	8	2287	100.00
A2ZINFRA	BE	30-Nov-2021	6.05	6.10	6.35	5.75	5.75	5.75	5.97	651584	38.92	814	-	-
AAATECH	SM	30-Nov-2021	60.00	62.00	62.00	62.00	62.00	62.00	62.00	3000	1.86	1	3000	100.00
AAKASH	EQ	30-Nov-2021	215.55	215.00	217.00	206.45	212.50	211.65	211.82	34665	73.43	870	14769	42.60
AAREYDRUGS	EQ	30-Nov-2021	34.75	35.45	35.60	33.60	33.75	33.85	34.42	53961	18.57	639	38840	71.98
AARON	EQ	30-Nov-2021	107.55	109.70	112.90	106.65	112.90	112.90	109.95	18192	20.00	329	13497	74.19
AARTIDRUGS	EQ	30-Nov-2021	503.20	500.00	526.55	500.00	505.40	506.75	515.37	257278	1325.93	13300	86071	33.45
AARTIIND	EQ	30-Nov-2021	926.05	933.25	954.95	931.00	936.15	937.30	943.24	898079	8471.04	30769	397972	44.31
AARTISURF	EQ	30-Nov-2021	1048.80	1040.95	1064.00	1011.00	1017.00	1016.60	1038.11	34336	356.45	4514	23948	69.75
AARVEEDEN	EQ	30-Nov-2021	22.90	23.60	23.60	22.25	22.80	22.70	22.84	5182	1.18	92	4188	80.82
AARVI	EQ	30-Nov-2021	57.20	59.40	59.40	55.85	56.70	56.20	57.07	10067	5.75	200	6228	61.87
AAVAS	EQ	30-Nov-2021	2851.45	2776.00	2898.00	2720.00	2768.25	2816.05	2820.56	84664	2388.00	16031	44326	52.36
ABAN	BE	30-Nov-2021	46.35	47.40	47.80	46.05	46.40	46.30	46.86	58799	27.56	604	-	-
ABB	EQ	30-Nov-2021	2083.35	2106.00	2164.50	2022.00	2039.95	2061.85	2132.77	239856	5115.57	18564	103339	43.08
ABBOTINDIA	EQ	30-Nov-2021	19157.95	19299.00	19374.90	19010.10	19068.95	19087.25	19165.24	10597	2030.94	5882	3846	36.29
ABCAPITAL	EQ	30-Nov-2021	105.60	105.35	111.35	105.35	108.95	109.10	109.50	6330797	6932.13	47270	2347150	37.08
ABFRL	EQ	30-Nov-2021	254.25	253.15	264.00	251.00	258.00	255.10	259.12	2464402	6385.81	25223	962074	39.04
ABMINTLLTD	EQ	30-Nov-2021	105.50	109.35	109.35	100.25	100.25	100.25	102.34	3745	3.83	153	1681	44.89
ABSLAMC	EQ	30-Nov-2021	575.90	572.00	595.00	572.00	578.05	577.15	580.93	307291	1785.16	14834	177816	57.87
ABSLBANETF	EQ	30-Nov-2021	35.90	36.50	36.69	35.40	35.50	35.54	36.03	6920	2.49	161	4962	71.71
ABSLNN50ET	EQ	30-Nov-2021	42.74	42.80	43.39	42.11	42.11	42.71	42.90	11854	5.08	167	6692	56.45
ACC	EQ	30-Nov-2021	2289.60	2283.15	2322.95	2269.85	2285.00	2286.40	2294.36	415128	9524.51	26969	190168	45.81
ACCELYA	EQ	30-Nov-2021	1020.00	1025.10	1089.00	1020.00	1070.00	1065.40	1062.00	34291	364.17	6141	14506	42.30
ACCURACY	EQ	30-Nov-2021	191.45	191.45	198.00	183.15	186.00	187.70	191.85	56025	107.49	1379	24419	43.59
ACE	EQ	30-Nov-2021	203.85	205.00	215.70	204.45	207.95	207.90	211.46	738935	1562.58	24649	203852	27.59
ACRYSIL	EQ	30-Nov-2021	812.65	822.00	850.95	804.25	809.00	810.10	831.82	124891	1038.86	12503	34453	27.59
ADANIENT	EQ	30-Nov-2021	1665.05	1668.00	1718.65	1648.15	1651.20	1662.85	1681.76	2952368	49651.84	71140	1054733	35.72
ADANIGREEN	EQ	30-Nov-2021	1352.75	1349.00	1414.00	1285.15	1285.15	1295.40	1322.16	1651907	21840.86	46276	1039252	62.91
ADANIPORTS	EQ	30-Nov-2021	702.60	704.00	712.65	679.70	684.00	683.85	694.56	6190734	42998.22	108722	1980719	31.99
ADANIPOWER	EQ	30-Nov-2021	98.40	100.50	103.20	99.00	100.40	99.35	101.05	3469788	3506.26	36246	1661996	47.90
ADANITRANS	BE	30-Nov-2021	1894.20	1802.00	1865.50	1799.50	1799.50	1799.50	1799.81	966317	17391.87	19249	-	-
ADFFOODS	EQ	30-Nov-2021	814.30	810.00	829.70	801.90	804.00	810.00	818.45	7909	64.73	1732	2827	35.74
ADL	BE	30-Nov-2021	48.80	50.95	50.95	46.70	46.70	49.15	48.59	1755	0.85	34	-	-
ADORWELD	EQ	30-Nov-2021	702.30	708.70	713.00	674.20	680.00	677.40	685.81	25785	176.84	1908	19608	76.04
ADROITINFO	EQ	30-Nov-2021	10.95	11.40	11.40	10.75	11.10	11.05	11.09	8371	0.93	126	6499	77.64
ADSL	EQ	30-Nov-2021	106.15	108.90	114.00	106.20	107.00	107.35	110.22	227077	250.28	5104	117297	51.66
ADVANIHOTR	EQ	30-Nov-2021	78.80	78.80	79.70	77.15	78.55	79.00	78.74	21554	16.97	266	13929	64.62
ADVENZYMES	EQ	30-Nov-2021	328.60	327.00	333.10	320.00	328.00	327.45	327.29	138583	453.57	7939	76471	55.18
AEGISCHEM	EQ	30-Nov-2021	223.90	224.50	237.00	223.90	229.50	229.30	231.63	1500112	3474.68	52215	643216	42.88
AFFLE	EQ	30-Nov-2021	1116.25	1120.00	1164.00	1120.00	1152.00	1148.90	1148.15	296991	3409.91	23508	157099	52.90
AGARIND	EQ	30-Nov-2021	402.80	410.00	413.40	385.00	386.00	387.25	402.30	94172	378.86	5993	31324	33.26
AGCNET	EQ	30-Nov-2021	783.45	782.20	822.60	782.20	822.60	822.60	817.55	2583	21.12	148	2364	91.52
AGRITECH	BE	30-Nov-2021	64.55	64.55	66.00	61.60	65.00	64.80	63.83	2979	1.90	49	-	-
AGROPHOS	EQ	30-Nov-2021	16.15	17.00	17.00	16.15	16.55	16.25	16.52	36921	6.10	278	23818	64.51
AHLADA	EQ	30-Nov-2021	138.40	142.60	144.70	138.50	138.50	139.50	140.98	7678	10.82	210	5250	68.38
AHLEAST	EQ	30-Nov-2021	174.25	179.55	179.55	174.00	177.00	178.10	177.58	4326	7.68	181	3067	70.90
AHLUCONT	EQ	30-Nov-2021	392.35	398.95	415.95	397.00	402.55	400.95	404.15	24611	99.47	2829	8773	35.65
AHLWEST	BZ	30-Nov-2021	220.05	221.15	221.15	220.00	220.00	220.00	220.23	250	0.55	6	-	-
AIAENG	EQ	30-Nov-2021	1848.10	1847.95	1912.00	1842.45	1899.00	1897.65	1880.80	108849	2047.23	12783	71113	65.33
AILIMITED	SM	30-Nov-2021	22.60	22.60	22.60	22.60	22.60	22.60	22.60	3000	0.68	1	3000	100.00
AIRAN	EQ	30-Nov-2021	20.05	20.00	20.95	19.60	20.30	20.05	20.28	71190	14.43	541	46811	65.76
AIROLAM	EQ	30-Nov-2021	54.10	54.05	56.50	52.15	54.55	55.30	55.33	5015	2.77	83	3333	66.46
AIRTELPP	E1	30-Nov-2021	406.55	406.00	415.00	388.00	391.00	390.80	399.30	341379	1363.13	5539	263115	77.07
AJANTPHARM	EQ	30-Nov-2021	2075.70	2076.00	2109.45	2055.30	2069.95	2080.25	2083.33	54166	1128.46	12700	32818	60.59
AJMERA	EQ	30-Nov-2021	289.35	299.95	301.00	280.15	280.15	281.95	288.91	27301	78.88	672	18741	68.65
AJOONI	EQ	30-Nov-2021	56.30	57.00	59.00	56.55	58.65	58.75	58.40	24519	14.32	204	17823	72.69
AJRINFRA	EQ	30-Nov-2021	1.50	1.45	1.50	1.45	1.45	1.45	1.45	1714996	24.88	1034	995258	58.03
AKASH	EQ	30-Nov-2021	151.10	149.30	181.30	148.55	162.80	164.05	158.68	88458	140.36	1246	51554	58.28
AKG	EQ	30-Nov-2021	34.95	35.95	38.20	35.15	35.30	35.20	36.62	39221	14.36	227	27746	70.74
AKSHARCHEM	EQ	30-Nov-2021	416.30	419.75	431.25	401.05	405.00	404.70	417.49	18266	76.26	1572	9519	52.11
AKSHOPTFBR	EQ	30-Nov-2021	8.35	8.45	8.70	8.35	8.65	8.60	8.56	256222	21.93	551	160938	62.81
AKZOINDIA	EQ	30-Nov-2021	2049.00	2059.20	2077.00	2043.15	2059.00	2058.70	2059.92	7706	158.74	1540	5195	67.42
ALANKIT	EQ	30-Nov-2021	14.60	14.75	16.75	14.50	15.90	15.95	16.14	3220703	519.83	5626	1098044	34.09
ALBERTDAVD	EQ	30-Nov-2021	582.90	586.75	594.35	575.20	575.20	579.80	585.03	6895	40.34	704	2704	39.22
ALEMBICLTD	EQ	30-Nov-2021	100.00	99.30	101.80	99.00	101.45	101.05	100.87	166788	168.24	3388	94585	56.71
ALICON	EQ	30-Nov-2021	739.40	743.10	763.85	732.05	733.00	736.80	753.21	8002	60.27	1084	4391	54.87
ALKALI	EQ	30-Nov-2021	92.80	90.20	94.45	89.15	89.30	90.05	92.09	39423	36.30	893	19288	48.93
ALKEM	EQ	30-Nov-2021	3506.70	3504.00	3605.00	3481.10	3582.00	3593.45	3554.66	222262	7900.65	22132	133673	60.14
ALKYLAMINE	EQ	30-Nov-2021	3130.90	3099.55	3250.00	3091.75	3210.30	3187.30	3163.56	46237	1462.74	11325	24538	53.07
ALLCARGO	EQ	30-Nov-2021	318.10	319.90	339.45	313.00	329.65	333.95	334.34	1613952	5396.10	22368	1293175	80.12
ALLSEC	EQ	30-Nov-2021	464.20	459.55	473.60	451.00	464.05	460.45	458.25	31773	145.60	2151	15096	47.51
ALMONDZ	EQ	30-Nov-2021	115.30	109.55	118.70	109.55	113.05	113.90	114.24	15601	17.82	384	8031	51.48
ALOKINDS	EQ	30-Nov-2021	21.30	21.30	21.90	21.25	21.40	21.35	21.50	6056841	1302.44	8630	2595959	42.86
ALPA	EQ	30-Nov-2021	54.70	56.65	56.65	53.00	53.85	53.50	54.28	85672	46.50	2761	46208	53.94
ALPHAGEO	EQ	30-Nov-2021	310.85	312.50	332.95	311.05	320.00	323.75	324.07	35847	116.17	3098	12594	35.13
ALPSINDUS	BE	30-Nov-2021	3.20	3.30	3.35	3.05	3.15	3.15	3.16	103888	3.28	173	-	-
AMARAJABAT	EQ	30-Nov-2021	610.80	614.90	623.70	612.40	616.50	617.90	618.37	773920	4785.71	23869	272405	35.20
AMBANIORG	SM	30-Nov-2021	103.55	99.10	99.10	99.10	99.10	99.10	99.10	2000	1.98	1	2000	100.00
AMBER	EQ	30-Nov-2021	3137.75	3137.20	3236.75	2975.00	3070.00	3029.45	3103.96	55040	1708.42	12515	25830	46.93
AMBICAAGAR	EQ	30-Nov-2021	16.65	17.00	17.25	16.25	16.90	16.90	16.84	10919	1.84	117	6546	59.95
AMBIKCO	EQ	30-Nov-2021	1822.25	1806.00	1934.30	1806.00	1850.00	1873.35	1881.55	24141	454.23	5882	12879	53.35
AMBUJACEM	EQ	30-Nov-2021	369.15	370.00	378.10	367.00	374.50	374.60	374.42	4809537	18007.68	77254	2952301	61.38
AMDIND	EQ	30-Nov-2021	28.55	28.55	29.60	28.30	29.45	28.50	28.84	16612	4.79	184	12095	72.81
AMIORG	EQ	30-Nov-2021	905.75	920.00	935.80	895.90	906.95	902.50	915.65	94243	862.94	8103	30493	32.36
AMJLAND	EQ	30-Nov-2021	30.80	31.35	32.00	30.25	30.70	30.80	31.07	10997	3.42	237	7030	63.93
AMRUTANJAN	EQ	30-Nov-2021	873.90	878.30	904.50	875.00	890.00	889.15	892.21	23293	207.82	3175	8028	34.47
ANANTRAJ	EQ	30-Nov-2021	65.70	65.90	68.00	64.70	64.70	65.15	66.05	129819	85.75	948	83927	64.65
ANDHRACEMT	EQ	30-Nov-2021	15.50	15.70	16.15	15.30	16.00	15.95	15.91	260945	41.51	950	160615	61.55
ANDHRAPAP	EQ	30-Nov-2021	225.85	227.00	229.05	218.15	222.25	222.40	227.53	17604	40.05	1102	13228	75.14
ANDHRSUGAR	EQ	30-Nov-2021	588.00	580.25	604.90	580.25	589.40	591.60	592.48	62286	369.03	5666	31870	51.17
ANDREWYU	EQ	30-Nov-2021	21.75	22.10	22.70	21.90	22.10	22.10	22.25	152051	33.83	1124	79604	52.35
ANGELONE	EQ	30-Nov-2021	1036.65	1063.00	1088.00	990.50	1006.00	1014.25	1040.45	1094370	11386.39	46420	555961	50.80
ANIKINDS	EQ	30-Nov-2021	20.80	20.15	21.35	20.05	20.60	20.30	20.40	23174	4.73	111	15772	68.06
ANKITMETAL	BE	30-Nov-2021	6.55	6.25	6.25	6.25	6.25	6.25	6.25	63497	3.97	274	-	-
ANMOL	EQ	30-Nov-2021	172.60	171.05	179.40	168.05	168.50	170.15	175.09	26571	46.52	1445	8805	33.14
ANSALAPI	BE	30-Nov-2021	11.20	10.80	11.65	10.80	11.25	11.15	11.36	64713	7.35	154	-	-
ANSALHSG	EQ	30-Nov-2021	6.40	6.55	6.55	6.25	6.30	6.30	6.38	111131	7.10	241	87141	78.41
ANTGRAPHIC	BE	30-Nov-2021	1.10	1.15	1.15	1.05	1.15	1.15	1.12	599619	6.70	721	-	-
ANUP	EQ	30-Nov-2021	942.80	945.00	1002.80	942.80	979.00	983.35	972.11	27740	269.66	5197	13290	47.91
ANURAS	EQ	30-Nov-2021	795.90	799.90	806.00	781.60	791.00	789.15	792.01	42737	338.48	2643	20746	48.54
APARINDS	EQ	30-Nov-2021	663.30	653.50	693.30	653.50	678.30	677.50	680.15	60411	410.89	4834	19350	32.03
APCL	EQ	30-Nov-2021	294.30	305.55	316.35	283.85	296.65	299.10	306.06	94310	288.64	5150	27298	28.94
APCOTEXIND	EQ	30-Nov-2021	348.25	344.90	361.10	342.10	343.00	345.80	354.15	52422	185.65	4316	21684	41.36
APEX	EQ	30-Nov-2021	261.35	261.40	274.00	258.15	259.00	260.35	265.84	100622	267.50	8690	21430	21.30
APLAPOLLO	EQ	30-Nov-2021	899.20	897.00	926.00	895.00	923.00	924.00	919.67	665384	6119.35	23078	463490	69.66
APLLTD	EQ	30-Nov-2021	799.70	805.00	812.95	794.30	806.00	806.70	805.81	389441	3138.14	13402	113453	29.13
APOLLO	EQ	30-Nov-2021	108.75	110.90	112.00	108.40	109.10	109.45	110.36	45206	49.89	2065	20831	46.08
APOLLOHOSP	EQ	30-Nov-2021	5727.50	5755.00	5829.95	5629.60	5712.60	5687.75	5719.88	1352746	77375.45	102515	496584	36.71
APOLLOPIPE	EQ	30-Nov-2021	1738.35	1730.00	1751.00	1729.95	1748.85	1744.75	1743.76	41125	717.12	4228	27627	67.18
APOLLOTYRE	EQ	30-Nov-2021	206.15	206.45	211.35	203.50	204.50	204.55	207.63	2292067	4758.99	27229	632768	27.61
APOLSINHOT	EQ	30-Nov-2021	817.05	809.00	845.90	808.85	835.00	835.30	836.01	820	6.86	148	432	52.68
APTECHT	EQ	30-Nov-2021	372.25	371.00	386.50	361.95	361.95	363.40	373.44	243293	908.55	9891	86558	35.58
APTUS	EQ	30-Nov-2021	308.85	305.55	319.20	305.55	314.45	312.90	313.69	238513	748.20	9350	153434	64.33
ARCHIDPLY	EQ	30-Nov-2021	43.85	44.00	45.95	42.45	42.75	43.00	44.07	76750	33.83	726	35410	46.14
ARCHIES	EQ	30-Nov-2021	16.50	16.20	16.90	16.20	16.75	16.70	16.72	47240	7.90	174	38628	81.77
ARENTERP	EQ	30-Nov-2021	30.00	30.05	32.50	27.65	29.65	28.45	29.70	6600	1.96	139	2841	43.05
ARIES	EQ	30-Nov-2021	133.00	131.40	137.00	130.05	130.45	131.35	133.54	47210	63.04	1537	24091	51.03
ARIHANT	BE	30-Nov-2021	42.60	43.65	43.65	40.50	42.80	40.80	41.29	10454	4.32	102	-	-
ARIHANTCAP	EQ	30-Nov-2021	136.90	138.00	142.85	136.25	138.00	137.45	138.93	24217	33.64	529	15526	64.11
ARIHANTSUP	EQ	30-Nov-2021	176.40	181.80	181.80	169.00	170.10	172.30	176.36	196249	346.11	2328	85386	43.51
ARMANFIN	EQ	30-Nov-2021	953.90	958.00	977.95	941.00	950.00	951.60	954.80	7242	69.15	1328	3822	52.78
AROGRANITE	EQ	30-Nov-2021	75.70	75.50	78.15	71.20	72.15	72.80	75.28	231489	174.26	5637	97427	42.09
ARROWGREEN	EQ	30-Nov-2021	159.90	151.95	151.95	151.95	151.95	151.95	151.95	6731	10.23	81	6731	100.00
ARSHIYA	EQ	30-Nov-2021	28.15	27.70	29.40	27.30	28.70	28.60	28.71	40787	11.71	202	30976	75.95
ARSSINFRA	EQ	30-Nov-2021	27.05	25.50	29.55	25.50	27.85	27.55	28.07	124258	34.88	446	41186	33.15
ARTEMISMED	EQ	30-Nov-2021	33.60	34.00	34.45	33.00	33.60	33.75	33.70	25121	8.47	572	21961	87.42
ARTNIRMAN	BE	30-Nov-2021	114.80	120.50	120.50	111.10	120.50	120.50	117.61	22882	26.91	222	-	-
ARVEE	EQ	30-Nov-2021	79.20	80.50	80.50	76.00	76.25	76.45	77.80	2776	2.16	52	739	26.62
ARVIND	EQ	30-Nov-2021	120.35	120.75	123.40	116.00	116.40	116.90	118.85	2333204	2773.02	29579	817635	35.04
ARVINDFASN	EQ	30-Nov-2021	282.70	281.20	297.85	278.30	278.90	281.45	289.87	239704	694.83	13807	131623	54.91
ARVSMART	BE	30-Nov-2021	198.10	202.10	204.95	191.10	193.00	191.90	197.47	27742	54.78	343	-	-
ASAHIINDIA	EQ	30-Nov-2021	442.85	452.80	522.00	447.30	465.00	481.75	490.17	2141803	10498.56	49736	953048	44.50
ASAHISONG	EQ	30-Nov-2021	256.60	258.00	267.95	257.65	261.00	260.65	262.74	11121	29.22	1364	4033	36.26
ASAL	BE	30-Nov-2021	204.25	213.00	214.45	206.00	214.45	214.45	213.85	51285	109.67	465	-	-
ASALCBR	EQ	30-Nov-2021	495.10	499.95	517.75	499.90	503.00	503.55	506.53	96023	486.38	8412	21434	22.32
ASHAPURMIN	EQ	30-Nov-2021	94.55	94.45	97.00	88.40	90.50	90.90	93.19	196575	183.19	2070	122247	62.19
ASHIANA	EQ	30-Nov-2021	170.75	167.20	175.00	167.00	170.70	170.45	171.52	78954	135.43	4375	33814	42.83
ASHIMASYN	EQ	30-Nov-2021	16.30	16.95	16.95	16.30	16.40	16.45	16.70	46514	7.77	251	29874	64.23
ASHOKA	EQ	30-Nov-2021	94.55	96.55	97.50	95.10	96.15	96.20	96.55	1115262	1076.77	13431	346939	31.11
ASHOKLEY	EQ	30-Nov-2021	121.25	122.30	124.20	119.05	119.25	119.70	121.77	14879949	18119.77	101028	4267460	28.68
ASIANHOTNR	EQ	30-Nov-2021	73.55	75.35	76.00	72.35	72.40	74.10	75.14	4536	3.41	127	1928	42.50
ASIANPAINT	EQ	30-Nov-2021	3144.30	3116.15	3189.00	3116.15	3144.75	3143.65	3155.91	2340489	73863.77	134876	1338856	57.20
ASIANTILES	EQ	30-Nov-2021	124.35	126.00	129.45	123.75	126.00	125.60	126.99	168144	213.53	5475	80762	48.03
ASLIND	SM	30-Nov-2021	25.70	26.00	26.00	26.00	26.00	26.00	26.00	40000	10.40	7	40000	100.00
ASPINWALL	EQ	30-Nov-2021	139.55	139.00	147.95	138.95	142.00	143.50	144.32	7986	11.53	202	5360	67.12
ASTEC	EQ	30-Nov-2021	1323.45	1315.00	1340.00	1308.10	1321.00	1320.25	1322.36	6310	83.44	1550	2835	44.93
ASTERDM	EQ	30-Nov-2021	192.25	191.90	197.20	190.10	193.85	192.00	193.29	551854	1066.68	10244	218452	39.59
ASTRAL	EQ	30-Nov-2021	2115.85	2125.00	2207.10	2120.00	2195.00	2197.70	2185.62	389254	8507.60	50425	217114	55.78
ASTRAMICRO	EQ	30-Nov-2021	240.80	241.50	252.50	240.10	242.00	242.65	247.74	341894	847.01	5337	191506	56.01
ASTRAZEN	EQ	30-Nov-2021	3249.05	3250.00	3250.00	3126.35	3128.05	3137.15	3165.38	33861	1071.83	6647	13141	38.81
ASTRON	EQ	30-Nov-2021	45.70	45.80	47.80	45.80	46.90	46.55	46.76	49037	22.93	1334	21525	43.90
ATALREAL	SM	30-Nov-2021	151.55	150.05	154.00	150.00	150.00	150.00	151.88	17600	26.73	10	4800	27.27
ATFL	EQ	30-Nov-2021	912.70	890.40	938.95	890.40	930.00	922.35	910.36	4229	38.50	704	2267	53.61
ATGL	BE	30-Nov-2021	1579.60	1556.00	1657.00	1556.00	1590.00	1599.85	1606.40	1393526	22385.63	21974	-	-
ATLANTA	BE	30-Nov-2021	20.30	19.40	21.00	19.30	19.30	19.30	19.72	63200	12.46	376	-	-
ATUL	EQ	30-Nov-2021	8480.05	8509.00	8745.00	8301.00	8694.50	8705.80	8675.21	43618	3783.95	10344	22473	51.52
ATULAUTO	EQ	30-Nov-2021	210.75	212.00	216.00	207.05	209.80	209.35	210.84	106217	223.95	4692	45066	42.43
AUBANK	EQ	30-Nov-2021	1103.15	1105.00	1136.00	1084.05	1093.80	1096.10	1108.97	744583	8257.20	34346	318477	42.77
AURIONPRO	EQ	30-Nov-2021	239.00	242.40	250.95	238.80	246.00	247.30	248.20	242621	602.18	7602	141050	58.14
AUROPHARMA	EQ	30-Nov-2021	654.90	653.00	672.25	648.60	655.65	660.25	661.67	2793791	18485.75	65612	1198852	42.91
AURUM	EQ	30-Nov-2021	202.00	191.90	191.90	191.90	191.90	191.90	191.90	41075	78.82	1115	41075	100.00
AUSOMENT	EQ	30-Nov-2021	57.70	59.45	59.45	57.70	58.50	58.00	58.13	1018	0.59	36	989	97.15
AUTOAXLES	EQ	30-Nov-2021	1253.50	1259.80	1279.40	1244.00	1252.10	1269.15	1261.30	6126	77.27	1405	3468	56.61
AUTOIND	EQ	30-Nov-2021	59.15	60.35	60.35	56.30	56.30	56.80	58.22	15210	8.86	317	9905	65.12
AVADHSUGAR	EQ	30-Nov-2021	397.90	405.90	411.20	396.00	401.80	400.10	403.49	63447	256.00	3457	26300	41.45
AVANTIFEED	EQ	30-Nov-2021	520.45	511.00	540.00	511.00	525.00	524.90	526.26	216289	1138.24	12461	91242	42.19
AVG	SM	30-Nov-2021	66.75	69.50	69.50	64.00	64.00	64.00	66.75	2400	1.60	2	1200	50.00
AVTNPL	EQ	30-Nov-2021	75.05	76.00	77.05	73.60	74.40	74.20	75.44	108171	81.61	2378	37782	34.93
AWHCL	EQ	30-Nov-2021	285.95	285.95	292.50	285.95	286.10	286.10	287.66	176096	506.55	3072	49726	28.24
AXISBANK	EQ	30-Nov-2021	651.10	648.00	677.45	648.00	651.90	655.65	662.41	24699809	163613.48	302284	14030055	56.80
AXISBNKETF	EQ	30-Nov-2021	363.03	365.95	371.70	359.20	360.43	360.30	367.47	1882	6.92	74	1128	59.94
AXISBPSETF	EQ	30-Nov-2021	10.43	10.44	10.45	10.43	10.43	10.43	10.44	2023150	211.22	13686	2021894	99.94
AXISCADES	EQ	30-Nov-2021	76.60	76.90	80.00	74.00	75.80	75.50	77.18	62698	48.39	1003	27830	44.39
AXISCETF	EQ	30-Nov-2021	69.90	71.97	72.00	69.61	69.72	70.22	71.23	963	0.69	51	834	86.60
AXISGOLD	EQ	30-Nov-2021	41.79	41.69	41.88	41.36	41.70	41.62	41.60	82176	34.18	2699	75375	91.72
AXISHCETF	EQ	30-Nov-2021	85.95	89.48	89.48	84.90	84.90	85.19	85.66	6618	5.67	207	4210	63.61
AXISNIFTY	EQ	30-Nov-2021	179.72	179.72	195.10	178.11	179.71	179.49	183.10	33767	61.83	326	21653	64.12
AXISTECETF	EQ	30-Nov-2021	354.49	358.00	364.00	350.10	353.24	352.57	359.59	3639	13.09	81	3409	93.68
AYMSYNTEX	EQ	30-Nov-2021	97.05	97.00	100.95	94.60	97.00	96.65	97.64	78845	76.98	3399	30393	38.55
BAFNAPH	EQ	30-Nov-2021	119.25	120.75	123.25	116.20	116.20	117.15	119.34	2353	2.81	167	1280	54.40
BAGFILMS	BE	30-Nov-2021	3.30	3.30	3.40	3.15	3.15	3.15	3.28	137091	4.49	208	-	-
BAJAJ-AUTO	EQ	30-Nov-2021	3298.20	3296.00	3322.95	3223.05	3230.00	3240.30	3265.88	682518	22290.25	56280	421860	61.81
BAJAJCON	EQ	30-Nov-2021	184.10	185.95	188.10	181.50	182.80	183.00	184.93	622039	1150.33	16611	304525	48.96
BAJAJELEC	EQ	30-Nov-2021	1023.10	1010.00	1085.65	1010.00	1077.05	1074.25	1053.38	332652	3504.09	35797	178554	53.68
BAJAJFINSV	EQ	30-Nov-2021	16890.40	16880.00	17500.00	16880.00	17240.00	17237.35	17261.58	458642	79168.85	78259	142337	31.03
BAJAJHCARE	EQ	30-Nov-2021	357.65	351.20	368.35	342.60	351.00	350.75	357.23	26663	95.25	2863	15066	56.51
BAJAJHIND	EQ	30-Nov-2021	12.55	12.95	13.00	12.50	12.55	12.55	12.67	2817052	357.04	5820	1533133	54.42
BAJAJHLDNG	EQ	30-Nov-2021	4940.35	4966.40	5080.00	4966.40	5014.00	5037.80	5014.75	26991	1353.53	5202	10868	40.27
BAJFINANCE	EQ	30-Nov-2021	6905.75	6910.00	7199.80	6849.25	6983.00	6997.25	7047.95	2195539	154740.56	178023	917065	41.77
BALAJITELE	EQ	30-Nov-2021	56.70	57.30	58.30	56.00	56.55	56.50	57.26	74723	42.79	1189	35168	47.06
BALAMINES	EQ	30-Nov-2021	2966.55	2952.25	3048.00	2952.25	2995.00	2997.25	3012.30	50228	1513.02	9198	21700	43.20
BALAXI	EQ	30-Nov-2021	531.55	530.70	549.35	516.00	516.00	526.15	529.87	1621	8.59	463	531	32.76
BALKRISHNA	EQ	30-Nov-2021	26.15	24.85	26.70	24.85	25.05	25.05	25.26	2005	0.51	58	1702	84.89
BALKRISIND	EQ	30-Nov-2021	2163.20	2170.00	2240.00	2162.00	2178.95	2174.75	2190.07	554262	12138.72	50533	344517	62.16
BALLARPUR	BZ	30-Nov-2021	1.40	1.45	1.45	1.35	1.40	1.40	1.41	7215364	101.92	1298	-	-
BALMLAWRIE	EQ	30-Nov-2021	115.05	115.05	117.90	115.00	116.10	115.90	116.42	144616	168.37	4302	63306	43.78
BALPHARMA	EQ	30-Nov-2021	100.00	100.80	103.35	97.60	98.65	98.00	99.62	63270	63.03	2778	30160	47.67
BALRAMCHIN	EQ	30-Nov-2021	313.25	312.00	320.95	308.15	312.80	311.65	314.27	469057	1474.10	15321	193390	41.23
BANARBEADS	EQ	30-Nov-2021	72.00	72.15	72.80	71.00	71.00	71.00	71.51	10482	7.50	122	7703	73.49
BANARISUG	EQ	30-Nov-2021	2069.05	2104.25	2167.50	2078.00	2120.00	2130.35	2118.99	572	12.12	116	342	59.79
BANCOINDIA	EQ	30-Nov-2021	168.40	169.25	173.90	166.75	169.90	169.45	171.40	65819	112.81	2479	32622	49.56
BANDHANBNK	EQ	30-Nov-2021	268.85	269.50	283.30	269.00	272.50	272.45	276.91	16181268	44807.44	146156	4771547	29.49
BANG	EQ	30-Nov-2021	32.45	33.00	34.00	31.25	33.35	32.80	32.98	8758	2.89	125	6152	70.24
BANKA	EQ	30-Nov-2021	70.50	69.10	71.40	69.10	69.25	69.45	69.93	1587	1.11	84	866	54.57
BANKBARODA	EQ	30-Nov-2021	86.25	86.45	88.75	85.20	85.40	85.75	86.96	30142735	26213.43	80304	5376323	17.84
BANKBEES	EQ	30-Nov-2021	362.68	363.00	369.86	358.10	359.14	359.61	362.74	926883	3362.15	12117	452739	48.85
BANKINDIA	EQ	30-Nov-2021	54.85	55.20	56.35	54.10	54.20	54.30	55.16	4918548	2713.02	17234	1433214	29.14
BANSWRAS	EQ	30-Nov-2021	195.95	192.35	202.00	192.35	195.00	195.50	196.50	21717	42.67	653	14139	65.11
BARBEQUE	EQ	30-Nov-2021	1455.10	1452.00	1519.95	1401.15	1495.00	1487.35	1472.44	79331	1168.10	8688	36011	45.39
BARTRONICS	BZ	30-Nov-2021	6.05	5.75	5.90	5.75	5.75	5.75	5.76	129996	7.48	89	-	-
BASF	EQ	30-Nov-2021	2718.75	2701.00	2735.10	2652.05	2710.00	2713.05	2700.29	49683	1341.59	10131	24011	48.33
BASML	EQ	30-Nov-2021	65.60	65.00	68.85	65.00	65.80	66.10	66.85	102041	68.21	818	72903	71.44
BATAINDIA	EQ	30-Nov-2021	1895.95	1880.10	1945.00	1868.65	1911.00	1878.20	1909.46	263424	5029.98	18137	62297	23.65
BAYERCROP	EQ	30-Nov-2021	4626.10	4650.00	4721.00	4600.00	4605.00	4604.05	4650.80	40761	1895.71	3474	35129	86.18
BBL	EQ	30-Nov-2021	1693.00	1701.50	1752.45	1675.00	1680.00	1686.75	1721.27	16860	290.21	2961	7550	44.78
BBTC	EQ	30-Nov-2021	1018.25	1023.30	1033.10	980.50	994.95	993.75	1009.67	51544	520.42	5363	27340	53.04
BBTCL	SM	30-Nov-2021	153.50	160.95	161.15	159.50	161.15	161.15	160.82	30000	48.24	10	18000	60.00
BCG	BE	30-Nov-2021	130.95	124.45	137.45	124.45	137.45	137.45	130.23	12148691	15820.99	26227	-	-
BCLIND	EQ	30-Nov-2021	214.80	223.90	223.90	216.00	218.30	218.00	218.76	17029	37.25	707	12100	71.06
BCONCEPTS	SM	30-Nov-2021	39.45	39.55	41.40	39.55	41.40	41.40	40.14	33000	13.25	11	12000	36.36
BCP	EQ	30-Nov-2021	3.80	3.80	3.90	3.80	3.80	3.80	3.83	107291	4.11	229	66880	62.34
BDL	EQ	30-Nov-2021	412.50	408.00	420.55	406.60	414.00	414.45	414.48	303119	1256.38	14820	83899	27.68
BEARDSELL	EQ	30-Nov-2021	12.55	12.80	13.15	11.95	11.95	12.15	12.31	68965	8.49	199	51803	75.11
BECTORFOOD	EQ	30-Nov-2021	384.05	385.00	393.25	381.00	388.00	384.30	387.34	99140	384.01	5805	36939	37.26
BEDMUTHA	EQ	30-Nov-2021	46.30	46.85	48.60	44.60	47.35	48.15	47.37	42855	20.30	292	26983	62.96
BEL	EQ	30-Nov-2021	197.25	197.25	205.30	197.20	203.25	203.75	203.37	10758021	21878.55	56078	5888129	54.73
BEML	EQ	30-Nov-2021	1875.05	1851.00	1920.00	1800.00	1862.80	1847.70	1861.32	1100486	20483.54	83985	116746	10.61
BEPL	EQ	30-Nov-2021	161.40	160.00	165.00	160.00	160.55	161.80	162.94	360947	588.14	6856	178870	49.56
BERGEPAINT	EQ	30-Nov-2021	740.25	740.25	768.95	739.20	751.70	751.75	753.73	3106916	23417.68	53654	1691379	54.44
BESTAGRO	EQ	30-Nov-2021	1138.00	1139.95	1175.95	1105.35	1135.00	1130.45	1150.49	50062	575.96	1844	4399	8.79
BETA	SM	30-Nov-2021	510.00	517.60	532.30	515.00	515.00	520.00	521.72	6400	33.39	13	5200	81.25
BEWLTD	SM	30-Nov-2021	454.50	477.20	477.20	461.10	477.20	477.20	473.18	20000	94.64	10	14000	70.00
BFINVEST	EQ	30-Nov-2021	312.40	314.00	323.65	310.20	312.00	312.35	316.12	15308	48.39	1516	5704	37.26
BFUTILITIE	EQ	30-Nov-2021	364.70	365.00	380.50	360.00	367.25	364.40	370.10	141736	524.57	6000	44637	31.49
BGEAR-RE	BE	30-Nov-2021	100.90	128.00	141.25	106.00	141.25	139.25	131.00	55374	72.54	1397	-	-
BGRENERGY	EQ	30-Nov-2021	56.75	57.00	58.95	56.40	56.95	56.85	57.52	118046	67.90	2047	50029	42.38
BHAGCHEM	EQ	30-Nov-2021	805.55	805.55	844.00	800.00	830.00	826.75	829.45	11590	96.13	861	3160	27.26
BHAGERIA	EQ	30-Nov-2021	249.05	249.05	254.00	245.05	247.70	246.95	249.66	25758	64.31	1527	11650	45.23
BHAGYANGR	EQ	30-Nov-2021	44.50	43.25	46.85	43.25	45.70	44.90	45.37	21797	9.89	369	8833	40.52
BHAGYAPROP	EQ	30-Nov-2021	30.40	30.00	32.95	30.00	32.10	32.10	31.56	35247	11.12	238	17211	48.83
BHANDARI	EQ	30-Nov-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	127626	6.25	131	127626	100.00
BHARATFORG	EQ	30-Nov-2021	697.05	697.00	717.65	689.15	692.40	693.65	704.50	2584353	18206.82	61634	1314035	50.85
BHARATGEAR	EQ	30-Nov-2021	166.95	169.00	169.95	159.20	159.50	160.45	165.06	111801	184.54	5470	51366	45.94
BHARATRAS	EQ	30-Nov-2021	9575.05	9650.30	9956.00	9638.30	9900.00	9923.60	9859.40	4063	400.59	1424	2121	52.20
BHARATWIRE	EQ	30-Nov-2021	55.05	55.05	55.30	53.55	54.50	54.25	54.32	12619	6.85	207	7879	62.44
BHARTIARTL	EQ	30-Nov-2021	739.35	740.00	750.20	722.65	725.75	728.25	734.16	14272616	104783.76	250182	8053035	56.42
BHEL	EQ	30-Nov-2021	57.80	58.40	60.70	57.60	58.70	58.90	59.55	39289768	23398.44	63763	5398171	13.74
BIGBLOC	EQ	30-Nov-2021	40.90	41.00	42.90	40.20	41.10	41.35	41.71	244395	101.94	2414	117818	48.21
BIL	EQ	30-Nov-2021	217.45	218.90	223.80	216.50	222.15	221.40	221.30	7638	16.90	272	5972	78.19
BINDALAGRO	EQ	30-Nov-2021	20.70	21.00	21.70	20.40	20.55	20.60	20.94	137599	28.82	2230	73460	53.39
BIOCON	EQ	30-Nov-2021	364.40	364.50	370.95	357.55	358.45	360.40	364.39	4131254	15053.93	55464	1919778	46.47
BIOFILCHEM	EQ	30-Nov-2021	57.65	57.00	60.70	57.00	60.00	60.05	59.43	21033	12.50	470	12252	58.25
BIRET	RR	30-Nov-2021	293.87	294.44	295.00	280.00	282.14	283.53	284.53	1594996	4538.23	16529	1527199	95.75
BIRLACABLE	EQ	30-Nov-2021	77.50	78.00	79.20	75.00	76.00	76.75	77.58	26235	20.35	660	16019	61.06
BIRLACORPN	EQ	30-Nov-2021	1301.75	1288.00	1410.00	1276.55	1409.80	1349.10	1326.46	188678	2502.73	14235	112883	59.83
BIRLAMONEY	EQ	30-Nov-2021	57.50	57.30	60.00	57.30	57.85	58.05	58.76	82428	48.43	1327	40658	49.33
BIRLATYRE	EQ	30-Nov-2021	22.80	23.30	23.90	22.65	22.90	22.85	23.17	205767	47.68	1954	129182	62.78
BKMINDST	BZ	30-Nov-2021	1.40	1.35	1.45	1.35	1.45	1.40	1.41	64046	0.91	123	-	-
BLBLIMITED	EQ	30-Nov-2021	11.20	11.20	11.40	10.65	11.30	11.00	10.97	48956	5.37	196	29136	59.51
BLISSGVS	EQ	30-Nov-2021	99.10	99.10	100.80	95.75	98.00	98.50	98.78	174203	172.08	2559	99239	56.97
BLKASHYAP	EQ	30-Nov-2021	23.55	23.60	24.30	23.60	24.00	23.70	23.92	73582	17.60	263	35917	48.81
BLS	BE	30-Nov-2021	202.25	202.25	208.70	192.15	194.50	193.55	198.06	149849	296.80	1324	-	-
BLUEDART	EQ	30-Nov-2021	6852.70	6895.00	6909.95	6480.00	6515.00	6551.35	6696.40	19731	1321.27	5537	8797	44.58
BLUESTARCO	EQ	30-Nov-2021	925.45	920.00	984.00	918.00	927.20	948.80	964.75	204093	1969.00	31026	90734	44.46
BMETRICS	SM	30-Nov-2021	120.40	120.05	126.40	120.05	126.40	126.40	125.68	10800	13.57	9	9600	88.89
BODALCHEM	EQ	30-Nov-2021	105.40	106.00	109.90	105.95	107.00	107.55	108.07	308193	333.05	5286	124044	40.25
BOHRA	SM	30-Nov-2021	3.70	3.70	3.70	3.70	3.70	3.70	3.70	2000	0.07	1	2000	100.00
BOMDYEING	EQ	30-Nov-2021	82.55	82.50	85.50	81.25	82.95	83.05	83.91	1503566	1261.59	11550	371022	24.68
BOROLTD	EQ	30-Nov-2021	287.65	283.00	305.00	283.00	289.50	290.00	293.96	447064	1314.18	18855	128691	28.79
BORORENEW	EQ	30-Nov-2021	562.30	547.00	590.40	547.00	590.40	588.15	581.22	1399931	8136.74	37735	777485	55.54
BOSCHLTD	EQ	30-Nov-2021	16302.85	16200.00	16664.95	16070.95	16165.00	16168.50	16338.94	33552	5482.04	10864	5973	17.80
BPCL	EQ	30-Nov-2021	367.45	370.00	379.50	368.00	368.00	370.00	372.61	9196735	34267.64	143799	5246312	57.05
BPL	BE	30-Nov-2021	75.45	71.70	74.70	71.70	71.70	71.70	72.29	144612	104.55	1539	-	-
BRFL	BZ	30-Nov-2021	5.85	5.85	5.90	5.60	5.60	5.60	5.69	288390	16.40	547	-	-
BRIGADE	EQ	30-Nov-2021	452.00	451.00	523.90	440.00	520.00	502.45	485.51	1901891	9233.88	52494	1001147	52.64
BRIGHT	SM	30-Nov-2021	5.05	5.05	5.10	5.05	5.05	5.05	5.08	96000	4.88	22	90000	93.75
BRITANNIA	EQ	30-Nov-2021	3528.60	3514.00	3565.00	3501.10	3550.00	3545.50	3544.68	633377	22451.16	47185	444592	70.19
BRITANNIA	N2	30-Nov-2021	31.19	31.00	31.25	31.00	31.19	31.10	31.09	1915	0.60	28	1915	100.00
BRITANNIA	N3	30-Nov-2021	29.69	29.31	29.79	29.31	29.50	29.45	29.46	251625	74.12	243	251102	99.79
BRNL	EQ	30-Nov-2021	27.10	27.60	28.25	26.50	26.95	26.70	27.30	36566	9.98	430	20597	56.33
BROOKS	EQ	30-Nov-2021	100.35	100.05	105.35	100.05	105.35	105.10	104.32	35482	37.01	405	26354	74.27
BSE	EQ	30-Nov-2021	1528.35	1543.80	1597.00	1536.40	1550.25	1559.85	1570.31	1329459	20876.59	68346	558485	42.01
BSHSL	EQ	30-Nov-2021	270.00	265.55	280.00	265.55	279.00	278.65	275.44	1585	4.37	33	1572	99.18
BSL	EQ	30-Nov-2021	95.70	95.65	98.60	93.00	97.90	96.10	96.87	20406	19.77	617	9873	48.38
BSLGOLDETF	EQ	30-Nov-2021	44.05	44.00	44.70	42.70	43.80	43.75	43.48	71495	31.09	579	28871	40.38
BSLNIFTY	EQ	30-Nov-2021	18.93	19.10	19.26	18.40	19.20	18.85	18.89	72232	13.65	354	69669	96.45
BSLSENETFG	EQ	30-Nov-2021	54.88	55.00	55.70	53.80	54.50	54.53	54.77	1067	0.58	62	740	69.35
BSOFT	EQ	30-Nov-2021	474.15	478.00	494.90	469.20	475.65	474.95	483.37	4854946	23467.47	86677	819894	16.89
BTML	SM	30-Nov-2021	154.25	150.25	150.25	150.00	150.00	150.00	150.08	3600	5.40	3	2400	66.67
BURGERKING	EQ	30-Nov-2021	143.75	145.90	150.00	145.00	148.80	148.45	147.55	1109910	1637.63	19763	410312	36.97
BURNPUR	BE	30-Nov-2021	2.80	2.80	2.90	2.70	2.85	2.80	2.78	22231	0.62	42	-	-
BUTTERFLY	BE	30-Nov-2021	839.10	820.05	878.80	820.05	874.00	872.65	857.52	7715	66.16	612	-	-
BVCL	BE	30-Nov-2021	19.40	20.30	20.30	18.75	19.70	19.45	19.53	3824	0.75	36	-	-
BYKE	EQ	30-Nov-2021	31.50	31.25	34.40	31.25	33.70	33.80	33.60	82686	27.78	682	51126	61.83
CADILAHC	EQ	30-Nov-2021	456.25	455.00	472.90	451.00	465.85	465.25	464.33	3945304	18319.09	68261	616073	15.62
CADSYS	SM	30-Nov-2021	26.25	24.95	27.55	24.95	27.55	27.55	26.25	4000	1.05	2	4000	100.00
CALSOFT	BE	30-Nov-2021	28.15	27.95	29.25	27.10	28.90	28.70	28.69	34042	9.77	218	-	-
CAMLINFINE	EQ	30-Nov-2021	138.95	141.95	145.35	137.25	138.60	138.75	140.86	271901	382.99	7008	120580	44.35
CAMS	EQ	30-Nov-2021	3026.90	3058.00	3100.00	3000.00	3040.00	3077.50	3078.74	243415	7494.10	25665	191450	78.65
CANBK	EQ	30-Nov-2021	199.25	199.25	206.50	197.50	198.45	199.15	201.66	13602139	27429.97	67197	2676156	19.67
CANDC	BZ	30-Nov-2021	3.40	3.30	3.45	3.25	3.45	3.40	3.29	14340	0.47	19	-	-
CANFINHOME	EQ	30-Nov-2021	580.45	583.50	596.15	574.30	591.00	590.10	588.03	1474487	8670.44	46092	668962	45.37
CANTABIL	BE	30-Nov-2021	645.15	634.00	649.00	620.00	627.00	639.15	632.75	2683	16.98	65	-	-
CAPACITE	EQ	30-Nov-2021	170.60	171.45	176.00	168.25	171.30	169.40	172.08	171671	295.42	4535	94490	55.04
CAPLIPOINT	EQ	30-Nov-2021	733.80	736.00	783.90	722.25	731.00	748.55	753.42	470850	3547.50	26543	282304	59.96
CAPTRUST	EQ	30-Nov-2021	97.65	98.00	101.40	98.00	98.35	98.55	99.55	5451	5.43	193	3200	58.70
CARBORUNIV	EQ	30-Nov-2021	894.35	892.35	933.30	881.80	888.00	917.70	913.18	1054420	9628.77	26550	801896	76.05
CAREERP	EQ	30-Nov-2021	131.25	133.40	134.80	130.00	131.00	131.50	132.82	14134	18.77	464	7824	55.36
CARERATING	EQ	30-Nov-2021	627.50	630.45	640.00	625.10	628.00	629.05	630.26	78954	497.62	4895	42309	53.59
CARTRADE	EQ	30-Nov-2021	944.00	940.00	965.10	902.50	907.00	919.10	927.43	446458	4140.56	33419	347057	77.74
CASTROLIND	EQ	30-Nov-2021	124.55	124.00	130.95	124.00	129.00	129.25	128.85	1525053	1964.97	31583	740998	48.59
CCHHL	EQ	30-Nov-2021	6.55	6.85	6.85	6.50	6.85	6.85	6.80	51046	3.47	136	41982	82.24
CCL	EQ	30-Nov-2021	379.25	376.00	410.00	375.50	405.00	403.85	395.21	561162	2217.79	18194	274191	48.86
CDSL	EQ	30-Nov-2021	1370.25	1372.00	1476.95	1372.00	1442.00	1451.05	1431.60	969825	13883.99	41685	583009	60.11
CEATLTD	EQ	30-Nov-2021	1165.95	1161.30	1186.60	1146.05	1168.00	1174.25	1163.62	97912	1139.33	9603	51228	52.32
CEBBCO	EQ	30-Nov-2021	32.35	32.65	32.70	31.60	31.90	31.75	32.24	92381	29.78	686	60732	65.74
CELEBRITY	EQ	30-Nov-2021	9.15	8.90	9.50	8.90	9.50	9.35	9.25	29258	2.71	196	20393	69.70
CENTENKA	EQ	30-Nov-2021	385.45	378.15	398.00	378.15	390.05	390.00	392.50	30004	117.76	2049	14897	49.65
CENTEXT	EQ	30-Nov-2021	8.30	8.40	8.60	8.20	8.60	8.45	8.44	147902	12.48	481	91278	61.72
CENTRALBK	EQ	30-Nov-2021	21.45	21.00	21.90	21.00	21.35	21.35	21.58	3217029	694.22	6335	1004812	31.23
CENTRUM	EQ	30-Nov-2021	35.85	36.25	36.60	34.35	34.55	34.70	35.31	533130	188.23	2585	276974	51.95
CENTUM	EQ	30-Nov-2021	534.10	540.00	554.20	525.00	525.00	538.05	545.78	12443	67.91	744	6466	51.96
CENTURYPLY	EQ	30-Nov-2021	586.20	577.90	614.00	561.80	613.70	601.60	587.01	647716	3802.18	50285	249825	38.57
CENTURYTEX	EQ	30-Nov-2021	783.25	786.00	810.50	760.00	768.00	766.30	788.34	500170	3943.05	18400	218051	43.60
CERA	EQ	30-Nov-2021	4890.25	4890.25	5045.00	4852.35	4916.00	5001.70	4987.06	19852	990.03	8305	10233	51.55
CEREBRAINT	EQ	30-Nov-2021	81.85	81.90	84.40	80.30	82.15	81.25	82.42	466836	384.79	4983	248513	53.23
CESC	EQ	30-Nov-2021	86.00	86.10	89.80	86.10	87.95	87.50	88.76	3107249	2757.99	25437	1506389	48.48
CGCL	EQ	30-Nov-2021	509.30	508.90	517.55	490.10	505.00	500.35	506.06	26922	136.24	2789	3889	14.45
CGPOWER	BE	30-Nov-2021	148.60	146.00	152.50	146.00	148.00	149.15	149.00	798672	1190.00	4751	-	-
CHALET	EQ	30-Nov-2021	236.70	239.30	250.00	226.15	231.90	237.85	240.84	1620100	3901.85	35635	891203	55.01
CHAMBLFERT	EQ	30-Nov-2021	364.25	365.70	377.00	362.50	365.55	364.00	369.16	2176711	8035.49	41201	401902	18.46
CHEMBOND	EQ	30-Nov-2021	196.65	199.80	206.55	195.50	200.90	200.35	202.44	10780	21.82	407	7466	69.26
CHEMCON	EQ	30-Nov-2021	341.05	347.95	352.40	338.30	343.05	343.20	347.04	83218	288.80	4462	33642	40.43
CHEMFAB	EQ	30-Nov-2021	147.80	150.00	153.50	145.05	146.95	146.80	148.27	13446	19.94	644	9249	68.79
CHEMPLASTS	EQ	30-Nov-2021	568.45	569.80	594.00	563.10	571.00	572.60	573.36	1001223	5740.63	29225	839903	83.89
CHENNPETRO	EQ	30-Nov-2021	106.10	107.00	108.60	104.00	104.25	104.55	106.17	274744	291.71	7305	146431	53.30
CHOLAFIN	EQ	30-Nov-2021	542.20	541.00	565.05	540.00	549.75	550.50	553.80	3525992	19527.09	60819	1638985	46.48
CHOLAHLDNG	EQ	30-Nov-2021	699.10	709.10	724.95	694.90	699.00	698.65	704.64	148237	1044.53	7102	104608	70.57
CIGNITITEC	EQ	30-Nov-2021	583.45	584.90	605.00	584.90	589.50	588.55	595.88	88407	526.80	3854	56694	64.13
CINELINE	EQ	30-Nov-2021	88.75	87.95	89.50	84.35	86.00	85.05	86.74	97942	84.95	729	60237	61.50
CINEVISTA	EQ	30-Nov-2021	22.20	22.20	22.60	21.10	21.10	21.10	21.51	71410	15.36	288	57026	79.86
CIPLA	EQ	30-Nov-2021	965.00	965.00	984.00	958.60	973.00	971.30	971.57	4771579	46359.32	130292	1481657	31.05
CLEAN	EQ	30-Nov-2021	2010.25	2020.10	2150.50	2020.10	2139.00	2139.35	2122.40	818153	17364.49	38655	556908	68.07
CLEDUCATE	BE	30-Nov-2021	118.10	120.50	124.00	115.20	124.00	123.00	121.43	39474	47.94	386	-	-
CLNINDIA	EQ	30-Nov-2021	483.20	485.65	490.50	485.60	486.50	486.20	487.33	30643	149.33	2586	19842	64.75
CLSEL	EQ	30-Nov-2021	91.35	93.25	94.35	92.00	93.00	93.15	93.37	25444	23.76	634	17875	70.25
CMICABLES	EQ	30-Nov-2021	37.40	36.70	40.00	36.70	37.00	37.25	38.08	49145	18.72	1162	17547	35.70
COALINDIA	EQ	30-Nov-2021	154.25	158.50	158.50	151.35	151.75	152.00	154.10	56643275	87285.41	203673	30277895	53.45
COASTCORP	EQ	30-Nov-2021	254.80	251.45	259.80	251.40	255.00	254.45	254.95	17048	43.46	628	11304	66.31
COCHINSHIP	EQ	30-Nov-2021	342.40	342.00	348.00	337.00	340.30	339.55	342.57	165745	567.79	5819	96094	57.98
COFFEEDAY	EQ	30-Nov-2021	36.75	36.75	39.00	36.30	36.70	36.55	37.51	1182781	443.70	5683	486625	41.14
COFORGE	EQ	30-Nov-2021	5292.75	5348.00	5470.00	5286.10	5365.00	5431.60	5403.26	373233	20166.75	33446	129682	34.75
COLPAL	EQ	30-Nov-2021	1445.35	1447.50	1469.25	1421.00	1431.70	1434.35	1443.18	1559824	22511.12	52919	1092104	70.01
COMPINFO	EQ	30-Nov-2021	25.75	25.80	28.75	25.30	26.80	26.85	27.00	1261713	340.62	6438	362871	28.76
COMPUSOFT	EQ	30-Nov-2021	16.40	16.55	17.20	16.15	16.95	16.80	17.00	246596	41.93	1142	150614	61.08
CONCOR	EQ	30-Nov-2021	598.25	604.25	627.35	599.35	621.80	620.00	618.65	4036435	24971.41	76244	2239678	55.49
CONFIPET	EQ	30-Nov-2021	72.50	72.00	76.40	72.00	73.50	73.30	74.86	561118	420.08	5948	240883	42.93
CONSOFINVT	EQ	30-Nov-2021	143.10	138.15	149.80	138.15	140.00	141.20	145.15	8493	12.33	163	4558	53.67
CONTROLPR	EQ	30-Nov-2021	315.45	306.00	327.00	305.50	316.40	317.20	319.94	7785	24.91	566	4555	58.51
CORALFINAC	EQ	30-Nov-2021	36.55	36.50	38.00	34.00	35.50	35.40	36.19	45255	16.38	590	28818	63.68
CORDSCABLE	EQ	30-Nov-2021	49.10	49.30	50.60	48.50	48.75	48.75	49.41	28791	14.23	385	21519	74.74
COROMANDEL	EQ	30-Nov-2021	737.00	736.20	743.85	730.05	738.00	740.20	738.90	331663	2450.67	15206	166250	50.13
COSMOFILMS	EQ	30-Nov-2021	1358.35	1369.90	1405.00	1342.10	1346.40	1348.35	1375.65	35625	490.07	5758	17206	48.30
COUNCODOS	EQ	30-Nov-2021	3.20	3.20	3.20	3.05	3.15	3.05	3.13	143899	4.50	191	123941	86.13
COX&KINGS	BZ	30-Nov-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.51	366976	5.52	173	-	-
CPSEETF	EQ	30-Nov-2021	29.08	29.08	29.89	29.08	29.30	29.39	29.51	582348	171.86	31412	314827	54.06
CRAFTSMAN	EQ	30-Nov-2021	2231.90	2232.25	2377.00	2232.25	2275.00	2272.05	2285.03	16430	375.43	2907	10812	65.81
CREATIVE	BE	30-Nov-2021	383.65	365.25	383.00	365.05	373.00	366.35	372.81	16985	63.32	146	-	-
CREDITACC	EQ	30-Nov-2021	537.00	530.20	550.10	501.00	518.00	503.35	508.58	466139	2370.68	13105	385356	82.67
CREST	EQ	30-Nov-2021	131.95	134.65	138.50	130.00	131.00	130.60	134.13	22048	29.57	579	12137	55.05
CRISIL	EQ	30-Nov-2021	3026.05	3050.00	3218.00	3050.00	3065.35	3115.85	3144.51	98023	3082.34	19460	37046	37.79
CROMPTON	EQ	30-Nov-2021	443.30	444.40	462.15	440.00	451.30	448.25	446.89	1829211	8174.65	79922	949382	51.90
CROWN	SM	30-Nov-2021	28.20	26.80	29.60	26.80	27.95	27.45	28.15	205000	57.70	38	155000	75.61
CSBBANK	EQ	30-Nov-2021	271.00	272.00	280.00	272.00	277.00	276.65	274.57	101779	279.46	2958	70155	68.93
CTE	EQ	30-Nov-2021	54.90	54.35	56.45	54.35	54.45	54.65	55.35	15959	8.83	436	9944	62.31
CUB	EQ	30-Nov-2021	144.80	146.00	148.00	144.05	144.55	144.70	145.69	2091998	3047.73	16365	1090692	52.14
CUBEXTUB	EQ	30-Nov-2021	22.85	22.85	23.45	22.30	23.35	22.70	22.74	6669	1.52	113	3961	59.39
CUMMINSIND	EQ	30-Nov-2021	874.05	874.05	898.75	873.00	877.00	878.50	885.48	407386	3607.31	19487	141234	34.67
CUPID	EQ	30-Nov-2021	207.65	212.65	212.95	208.00	210.00	209.65	210.64	23563	49.63	1346	13397	56.86
CYBERMEDIA	EQ	30-Nov-2021	9.20	9.55	9.55	9.05	9.45	9.35	9.31	13586	1.27	113	4020	29.59
CYBERTECH	EQ	30-Nov-2021	139.20	139.80	145.80	139.80	141.55	142.10	143.09	69836	99.93	2381	35234	50.45
CYIENT	EQ	30-Nov-2021	1059.05	1069.65	1069.65	1008.00	1016.70	1012.45	1026.55	595043	6108.44	31937	380517	63.95
DAAWAT	EQ	30-Nov-2021	63.90	65.00	65.50	61.50	63.00	63.35	64.47	634187	408.88	6253	282280	44.51
DABUR	EQ	30-Nov-2021	598.00	595.00	602.50	592.05	594.65	594.95	596.87	5219689	31154.87	62511	3300042	63.22
DALBHARAT	EQ	30-Nov-2021	1859.45	1848.80	1911.00	1842.50	1870.00	1873.40	1877.81	135212	2539.03	15016	59459	43.97
DALMIASUG	EQ	30-Nov-2021	360.15	364.40	369.15	360.25	367.80	362.25	363.82	34914	127.03	2440	16230	46.49
DAMODARIND	EQ	30-Nov-2021	42.15	42.05	43.50	41.80	41.80	42.70	42.92	4509	1.94	51	3367	74.67
DANGEE	EQ	30-Nov-2021	202.60	207.85	207.85	195.65	198.75	198.25	199.69	5199	10.38	200	2275	43.76
DATAMATICS	EQ	30-Nov-2021	283.15	285.00	299.50	285.00	288.50	289.20	293.89	228940	672.84	10553	64586	28.21
DAXXXGR	MF	30-Nov-2021	13.35	13.35	13.35	13.35	13.35	13.35	13.35	1	0.00	1	1	100.00
DBCORP	EQ	30-Nov-2021	93.05	94.45	97.65	90.25	90.95	91.15	93.26	196427	183.18	3337	90032	45.83
DBL	EQ	30-Nov-2021	490.75	493.25	534.65	492.00	525.90	528.35	517.68	649024	3359.84	18682	163335	25.17
DBREALTY	EQ	30-Nov-2021	36.85	36.20	38.65	36.20	38.65	38.65	38.43	743689	285.83	1821	421203	56.64
DBSTOCKBRO	EQ	30-Nov-2021	16.00	15.70	16.60	15.30	15.60	15.60	15.61	2831	0.44	94	2422	85.55
DCAL	EQ	30-Nov-2021	229.60	231.90	242.00	231.60	237.00	237.35	238.72	2103373	5021.19	34363	699542	33.26
DCBBANK	EQ	30-Nov-2021	88.30	91.80	91.80	79.55	81.30	82.05	83.64	7298755	6104.66	35800	4951649	67.84
DCI	SM	30-Nov-2021	74.10	75.20	76.30	74.10	74.10	74.10	75.20	9000	6.77	3	9000	100.00
DCM	BE	30-Nov-2021	108.45	103.60	112.90	103.60	110.50	109.90	109.47	7037	7.70	192	-	-
DCMFINSERV	BE	30-Nov-2021	3.45	3.40	3.40	3.30	3.30	3.30	3.30	12047	0.40	23	-	-
DCMNVL	EQ	30-Nov-2021	264.70	265.90	277.00	260.20	260.20	267.80	270.56	51256	138.68	1774	22756	44.40
DCMSHRIRAM	EQ	30-Nov-2021	953.15	936.00	980.00	936.00	958.00	958.65	962.28	31366	301.83	4582	17252	55.00
DCW	BE	30-Nov-2021	39.55	39.95	40.50	38.30	38.80	39.15	39.67	179472	71.21	1434	-	-
DECCANCE	EQ	30-Nov-2021	586.90	591.90	606.40	584.05	586.95	586.20	592.38	17693	104.81	2657	8665	48.97
DEEPAKFERT	EQ	30-Nov-2021	355.30	357.00	385.00	356.55	368.70	372.50	373.43	1015764	3793.16	20163	888783	87.50
DEEPAKNTR	EQ	30-Nov-2021	2086.45	2086.00	2157.30	2082.05	2120.00	2119.40	2125.97	747103	15883.18	46777	199523	26.71
DEEPENR	EQ	30-Nov-2021	39.05	39.40	40.45	37.15	37.15	38.05	38.83	37758	14.66	502	27074	71.70
DEEPINDS	EQ	30-Nov-2021	143.85	144.00	147.95	140.10	143.00	143.60	143.97	54779	78.86	788	30950	56.50
DELPHIFX	EQ	30-Nov-2021	581.75	597.50	611.20	570.00	570.00	576.05	588.41	1444	8.50	137	734	50.83
DELTACORP	EQ	30-Nov-2021	248.55	250.00	261.45	245.10	246.90	246.65	252.01	8248679	20787.25	73898	1986956	24.09
DELTAMAGNT	EQ	30-Nov-2021	62.25	59.40	63.50	59.15	60.85	59.60	61.19	4272	2.61	161	2830	66.25
DEN	EQ	30-Nov-2021	39.15	39.20	40.25	39.15	39.75	39.75	39.79	1060294	421.90	4786	252118	23.78
DENORA	EQ	30-Nov-2021	358.35	368.90	415.00	359.60	373.00	376.55	393.20	92896	365.26	7202	22772	24.51
DESTINY	SM	30-Nov-2021	11.95	12.50	12.50	12.50	12.50	12.50	12.50	24000	3.00	4	24000	100.00
DEVIT	SM	30-Nov-2021	63.40	63.50	63.50	60.00	60.00	60.00	62.19	48000	29.85	7	48000	100.00
DEVYANI	EQ	30-Nov-2021	139.05	142.70	151.15	142.50	146.05	148.15	148.03	11131410	16477.59	70945	4965129	44.60
DFMFOODS	EQ	30-Nov-2021	280.00	280.75	283.70	270.00	270.75	271.35	276.52	94918	262.47	6509	48265	50.85
DGCONTENT	BE	30-Nov-2021	17.35	17.75	17.75	16.50	16.80	16.95	17.11	112511	19.25	105	-	-
DHAMPURSUG	EQ	30-Nov-2021	273.95	274.00	284.40	274.00	277.95	277.70	279.27	178774	499.26	7556	61655	34.49
DHANBANK	EQ	30-Nov-2021	14.00	14.10	14.40	14.05	14.05	14.10	14.22	232415	33.05	913	121016	52.07
DHANI	EQ	30-Nov-2021	167.60	168.70	169.00	161.70	163.20	165.40	166.08	2288199	3800.32	18713	973110	42.53
DHANILOANS	N4	30-Nov-2021	1064.45	1064.00	1068.20	1052.50	1052.50	1052.50	1063.67	246	2.62	8	196	79.67
DHANILOANS	N5	30-Nov-2021	1300.00	1293.81	1293.81	1293.80	1293.80	1293.80	1293.80	100	1.29	3	100	100.00
DHANILOANS	NC	30-Nov-2021	980.20	982.00	989.90	980.20	989.90	989.90	983.40	188	1.85	3	188	100.00
DHANILOANS	NG	30-Nov-2021	1000.00	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	32	0.32	1	32	100.00
DHANILOANS	NP	30-Nov-2021	954.50	930.00	930.00	930.00	930.00	930.00	930.00	50	0.47	2	50	100.00
DHANILOANS	NQ	30-Nov-2021	1090.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	90	1.07	1	90	100.00
DHANUKA	EQ	30-Nov-2021	739.05	742.75	748.05	729.95	741.80	739.00	740.30	22471	166.35	4549	13442	59.82
DHARSUGAR	EQ	30-Nov-2021	16.90	17.50	17.50	16.10	16.45	16.40	16.65	38471	6.41	359	22275	57.90
DHRUV	EQ	30-Nov-2021	74.60	75.80	77.50	67.15	67.95	68.20	70.03	175342	122.79	1847	92958	53.02
DHUNINV	EQ	30-Nov-2021	635.65	642.00	664.80	611.50	615.05	619.60	640.42	3689	23.63	545	1836	49.77
DIAMONDYD	EQ	30-Nov-2021	749.75	749.70	770.00	748.95	754.00	761.05	756.38	49395	373.61	4207	29491	59.70
DIAPOWER	BZ	30-Nov-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	25200	0.28	26	-	-
DICIND	EQ	30-Nov-2021	391.15	390.05	398.95	390.05	392.00	392.20	392.65	1364	5.36	122	861	63.12
DIGISPICE	EQ	30-Nov-2021	39.40	40.20	41.25	39.45	39.50	39.60	40.27	58858	23.70	585	39766	67.56
DIGJAMLMTD	EQ	30-Nov-2021	76.35	80.15	80.15	80.15	80.15	80.15	80.15	562	0.45	7	562	100.00
DISHTV	BE	30-Nov-2021	16.80	16.80	17.40	16.65	17.00	17.05	17.09	1524562	260.56	2627	-	-
DIVISLAB	EQ	30-Nov-2021	4921.35	4930.00	4949.70	4840.15	4875.00	4878.80	4891.16	864073	42263.17	83112	453464	52.48
DIXON	EQ	30-Nov-2021	5003.80	5006.00	5175.00	5006.00	5095.00	5100.70	5089.77	431979	21986.75	43366	103436	23.94
DKEGL	SM	30-Nov-2021	45.40	45.95	47.60	43.10	43.65	43.65	45.56	57000	25.97	19	42000	73.68
DLF	EQ	30-Nov-2021	374.85	378.00	390.75	372.00	373.40	374.80	381.13	9984396	38053.74	118645	2173853	21.77
DLINKINDIA	EQ	30-Nov-2021	128.45	129.60	134.00	127.50	128.50	128.60	130.68	120859	157.94	3302	51014	42.21
DMART	EQ	30-Nov-2021	4673.35	4673.40	4800.00	4661.00	4725.00	4710.90	4725.25	790479	37352.08	88858	415136	52.52
DNAMEDIA	EQ	30-Nov-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	67617	1.96	63	67617	100.00
DODLA	EQ	30-Nov-2021	576.00	576.00	596.50	568.15	576.00	578.90	580.61	73809	428.54	8812	19546	26.48
DOLAT	EQ	30-Nov-2021	84.70	84.00	89.45	83.85	85.00	85.20	87.34	175932	153.65	3273	81304	46.21
DOLLAR	EQ	30-Nov-2021	431.55	437.00	464.00	437.00	446.75	447.05	448.91	70562	316.76	5190	30120	42.69
DONEAR	BE	30-Nov-2021	59.35	59.80	59.95	57.10	57.85	57.95	58.56	18106	10.60	140	-	-
DPABHUSHAN	EQ	30-Nov-2021	279.60	285.20	289.95	277.00	282.80	282.50	283.05	7488	21.19	482	4527	60.46
DPSCLTD	EQ	30-Nov-2021	21.75	22.40	23.80	22.20	23.40	23.60	23.16	651670	150.89	4311	313650	48.13
DPWIRES	EQ	30-Nov-2021	208.65	206.55	212.25	206.55	208.00	209.05	209.76	5772	12.11	222	2993	51.85
DRCSYSTEMS	BE	30-Nov-2021	218.85	208.10	208.90	207.95	207.95	207.95	208.07	214	0.45	15	-	-
DREDGECORP	EQ	30-Nov-2021	313.65	315.30	326.80	314.70	314.70	315.45	320.61	52393	167.98	3885	13052	24.91
DRREDDY	EQ	30-Nov-2021	4697.60	4713.90	4748.25	4650.00	4655.00	4675.85	4682.18	717823	33609.77	70833	351712	49.00
DSML	SM	30-Nov-2021	89.45	93.80	93.90	93.80	93.90	93.90	93.89	72000	67.60	11	66000	91.67
DSPNEWETF	EQ	30-Nov-2021	189.04	189.05	192.00	189.05	191.40	190.69	190.43	2285	4.35	152	1698	74.31
DSSL	EQ	30-Nov-2021	135.25	135.25	145.00	135.00	135.30	137.70	140.40	24574	34.50	1006	9526	38.76
DTIL	EQ	30-Nov-2021	242.50	247.80	247.80	235.20	240.50	239.65	242.44	4416	10.71	302	3177	71.94
DUCON	EQ	30-Nov-2021	9.15	9.20	9.45	8.80	8.95	9.00	9.14	119513	10.92	310	89528	74.91
DUDIGITAL	SM	30-Nov-2021	147.95	154.30	154.30	154.30	154.30	154.30	154.30	2000	3.09	1	2000	100.00
DVL	EQ	30-Nov-2021	236.30	238.15	243.95	235.65	236.70	236.40	239.21	16539	39.56	1325	12141	73.41
DWARKESH	EQ	30-Nov-2021	65.15	65.90	67.40	65.60	65.70	65.85	66.65	560786	373.76	5450	253730	45.25
DYNAMATECH	BE	30-Nov-2021	2185.95	2239.85	2239.85	2145.00	2203.00	2159.95	2191.66	2249	49.29	265	-	-
DYNAMIC	SM	30-Nov-2021	39.95	45.95	47.00	43.00	43.00	43.00	44.90	36000	16.16	16	22000	61.11
DYNPRO	EQ	30-Nov-2021	540.90	550.00	564.80	540.80	542.65	548.30	553.25	45850	253.67	3240	25167	54.89
E2E	SM	30-Nov-2021	59.35	56.50	59.40	56.40	56.40	56.40	57.47	50000	28.73	17	30000	60.00
EASEMYTRIP	BE	30-Nov-2021	520.20	508.95	527.90	494.50	498.00	502.35	509.24	184945	941.81	4280	-	-
EASTSILK	EQ	30-Nov-2021	5.50	5.25	5.25	5.25	5.25	5.25	5.25	39810	2.09	152	39810	100.00
EASUNREYRL	BZ	30-Nov-2021	2.85	2.75	2.95	2.75	2.90	2.90	2.83	7798	0.22	24	-	-
EBANK	EQ	30-Nov-2021	4001.00	3994.99	3994.99	3830.03	3833.55	3840.12	3905.09	86	3.36	11	26	30.23
EBBETF0423	EQ	30-Nov-2021	1155.29	1155.25	1155.25	1153.78	1154.50	1154.50	1154.11	3982	45.96	68	3874	97.29
EBBETF0425	EQ	30-Nov-2021	1071.99	1075.71	1100.99	1071.03	1071.04	1071.25	1071.61	3969	42.53	127	3862	97.30
EBBETF0430	EQ	30-Nov-2021	1189.75	1215.00	1215.00	1188.09	1191.49	1191.24	1189.99	6949	82.69	155	4062	58.45
EBBETF0431	EQ	30-Nov-2021	1071.51	1070.00	1072.30	1069.00	1071.99	1070.98	1071.33	27760	297.40	174	26074	93.93
EC1RG	MF	30-Nov-2021	13.01	13.01	13.01	13.01	13.01	13.01	13.01	2500	0.33	1	2500	100.00
EC4RG	MF	30-Nov-2021	12.41	12.42	12.42	12.42	12.42	12.42	12.42	1000	0.12	1	1000	100.00
ECLERX	EQ	30-Nov-2021	2158.30	2150.00	2335.00	2028.05	2065.00	2188.30	2212.45	388459	8594.45	38680	313607	80.73
ECLFINANCE	NG	30-Nov-2021	965.28	965.28	988.00	965.28	987.90	987.90	981.46	420	4.12	7	300	71.43
ECLFINANCE	NI	30-Nov-2021	986.18	988.00	988.00	988.00	988.00	988.00	988.00	195	1.93	2	195	100.00
ECLFINANCE	NJ	30-Nov-2021	935.00	944.99	945.00	944.99	945.00	945.00	945.00	100	0.94	2	100	100.00
ECLFINANCE	NK	30-Nov-2021	907.40	908.00	912.00	905.00	905.00	905.00	910.35	525	4.78	7	525	100.00
ECLFINANCE	NM	30-Nov-2021	1092.65	1082.00	1082.00	1075.25	1075.25	1075.25	1077.99	295	3.18	6	295	100.00
ECLFINANCE	NN	30-Nov-2021	1310.00	1312.00	1312.00	1305.01	1305.01	1305.01	1310.00	70	0.92	5	70	100.00
ECLFINANCE	NQ	30-Nov-2021	1265.00	1257.11	1300.00	1257.11	1300.00	1300.00	1283.96	200	2.57	8	180	90.00
ECLFINANCE	NR	30-Nov-2021	1010.00	1015.00	1015.00	1013.95	1013.95	1013.95	1014.74	139	1.41	4	139	100.00
ECLFINANCE	NS	30-Nov-2021	1040.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	4	0.04	1	4	100.00
EDELWEISS	EQ	30-Nov-2021	68.65	70.85	71.70	66.20	66.50	67.10	69.23	1731054	1198.36	13002	898051	51.88
EDUCOMP	BZ	30-Nov-2021	3.00	2.90	3.00	2.90	2.90	2.90	2.93	53447	1.57	84	-	-
EHFLNCD	N6	30-Nov-2021	945.00	935.00	935.00	935.00	935.00	935.00	935.00	179	1.67	2	179	100.00
EICHERMOT	EQ	30-Nov-2021	2413.40	2415.80	2447.00	2360.00	2375.00	2370.45	2389.37	1101715	26324.05	63084	610044	55.37
EIDPARRY	EQ	30-Nov-2021	442.35	440.00	479.00	439.95	470.00	466.45	461.45	590670	2725.66	18319	304729	51.59
EIFFL	EQ	30-Nov-2021	123.00	128.95	129.15	124.90	129.15	129.15	128.11	1051	1.35	68	833	79.26
EIHAHOTELS	EQ	30-Nov-2021	326.70	326.70	351.90	326.00	337.00	336.80	340.65	13540	46.12	848	5872	43.37
EIHOTEL	EQ	30-Nov-2021	126.05	126.60	130.00	118.55	119.50	120.40	124.43	749705	932.86	10054	296183	39.51
EIMCOELECO	EQ	30-Nov-2021	352.25	365.00	370.00	354.05	360.70	359.55	360.54	3262	11.76	130	2866	87.86
EKC	EQ	30-Nov-2021	152.45	148.00	156.80	144.85	144.85	144.90	148.54	746477	1108.80	7083	453863	60.80
ELECON	EQ	30-Nov-2021	207.70	207.00	218.80	205.50	206.00	206.95	212.38	1510150	3207.26	34021	345397	22.87
ELECTCAST	EQ	30-Nov-2021	31.50	31.20	32.60	31.20	31.70	31.60	31.88	151009	48.13	1159	69140	45.79
ELECTHERM	EQ	30-Nov-2021	112.35	114.40	118.50	111.65	116.20	115.50	115.55	28120	32.49	689	10890	38.73
ELGIEQUIP	EQ	30-Nov-2021	270.65	272.65	292.10	271.00	275.50	275.25	283.49	1233287	3496.30	38332	359474	29.15
ELGIRUBCO	EQ	30-Nov-2021	35.35	35.05	37.25	35.05	36.00	36.00	36.13	133672	48.29	2319	26083	19.51
EMAMILTD	EQ	30-Nov-2021	516.15	513.70	532.00	506.25	525.80	527.05	522.13	369740	1930.53	27057	175161	47.37
EMAMIPAP	EQ	30-Nov-2021	130.90	130.85	134.85	126.40	131.00	131.50	132.38	24765	32.78	972	15145	61.15
EMAMIREAL	EQ	30-Nov-2021	67.15	68.45	68.85	63.00	65.50	64.85	66.39	32598	21.64	756	20733	63.60
EMBASSY	RR	30-Nov-2021	363.89	361.25	371.00	335.05	360.00	360.20	360.33	9735971	35081.89	47875	8775968	90.14
EMKAY	EQ	30-Nov-2021	97.10	97.10	103.80	96.20	97.50	98.05	99.76	49165	49.05	1343	22291	45.34
EMKAYTOOLS	SM	30-Nov-2021	214.20	214.20	214.20	214.20	214.20	214.20	214.20	600	1.29	1	600	100.00
EMMBI	EQ	30-Nov-2021	94.95	97.20	97.20	91.65	92.80	92.80	94.04	20311	19.10	741	12835	63.19
ENDURANCE	EQ	30-Nov-2021	1676.80	1665.00	1791.40	1631.00	1669.85	1667.80	1703.26	242278	4126.63	15111	171098	70.62
ENERGYDEV	EQ	30-Nov-2021	17.60	16.80	18.00	16.75	16.75	16.75	16.82	138948	23.38	547	114580	82.46
ENGINERSIN	EQ	30-Nov-2021	71.90	72.40	73.50	70.90	71.20	71.70	72.64	2293395	1665.96	15286	1408498	61.42
ENIL	EQ	30-Nov-2021	192.95	193.25	194.65	186.35	187.00	187.45	189.76	13219	25.08	588	8683	65.69
EPL	EQ	30-Nov-2021	197.85	199.45	203.15	195.00	198.80	197.95	199.52	640132	1277.20	23116	528223	82.52
EQUIPPP	EQ	30-Nov-2021	92.90	92.90	96.95	88.30	88.30	88.30	88.79	27560	24.47	618	19572	71.02
EQUITAS	EQ	30-Nov-2021	120.10	120.00	123.85	119.00	120.15	121.25	121.61	517163	628.93	11454	269607	52.13
EQUITASBNK	EQ	30-Nov-2021	62.10	62.10	63.50	58.30	59.20	60.30	60.84	3155250	1919.67	20547	2582054	81.83
ERFLNCDI	N5	30-Nov-2021	890.00	888.00	888.00	888.00	888.00	888.00	888.00	120	1.07	2	120	100.00
ERFLNCDI	N6	30-Nov-2021	911.00	930.80	930.80	930.80	930.80	930.80	930.80	4	0.04	1	4	100.00
ERIS	EQ	30-Nov-2021	732.40	730.35	739.40	707.70	714.75	719.60	728.25	47896	348.80	7375	23182	48.40
EROSMEDIA	EQ	30-Nov-2021	18.05	18.05	18.90	17.50	17.80	17.75	17.95	551243	98.98	1693	322669	58.53
ESABINDIA	EQ	30-Nov-2021	2739.30	2745.00	2800.00	2649.80	2672.15	2678.00	2714.31	6357	172.55	1882	2617	41.17
ESCORTS	EQ	30-Nov-2021	1858.85	1856.00	1880.00	1836.85	1850.05	1846.30	1858.51	1280247	23793.47	41037	455161	35.55
ESSARSHPNG	EQ	30-Nov-2021	8.95	8.95	9.20	8.70	8.75	8.85	8.97	139343	12.50	483	101430	72.79
ESTER	EQ	30-Nov-2021	116.65	118.95	123.00	117.80	119.20	120.55	121.32	111907	135.76	3091	48277	43.14
EUROTEXIND	BE	30-Nov-2021	9.80	9.80	9.80	9.65	9.65	9.65	9.74	60	0.01	3	-	-
EVEREADY	EQ	30-Nov-2021	301.60	303.00	325.00	303.00	310.35	315.00	314.87	608306	1915.39	12935	286448	47.09
EVERESTIND	EQ	30-Nov-2021	370.20	370.00	383.60	370.00	372.50	374.65	377.18	40840	154.04	2950	20156	49.35
EXCEL	EQ	30-Nov-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	94265	4.01	90	94265	100.00
EXCELINDUS	EQ	30-Nov-2021	837.70	838.00	868.95	832.40	844.85	838.15	851.75	6193	52.75	1003	3226	52.09
EXIDEIND	EQ	30-Nov-2021	163.70	163.70	166.90	162.00	162.60	162.80	164.48	2039097	3353.85	28584	951063	46.64
EXPLEOSOL	EQ	30-Nov-2021	1262.80	1264.40	1331.00	1258.80	1265.00	1276.05	1295.42	22909	296.77	2969	11230	49.02
EXXARO	EQ	30-Nov-2021	142.70	144.00	147.50	139.10	140.00	141.35	144.89	659252	955.18	7686	339765	51.54
FACT	EQ	30-Nov-2021	106.40	109.50	117.00	107.10	109.90	109.90	113.46	379227	430.27	11604	62025	16.36
FAIRCHEMOR	EQ	30-Nov-2021	1722.40	1734.00	1768.00	1715.05	1725.55	1724.25	1746.02	11428	199.54	3641	6806	59.56
FCL	EQ	30-Nov-2021	105.80	105.95	111.70	104.90	105.30	105.80	107.98	535570	578.30	11120	167705	31.31
FCONSUMER	EQ	30-Nov-2021	7.00	7.00	7.10	6.85	6.85	6.90	6.95	4017853	279.14	2988	1905656	47.43
FCSSOFT	BE	30-Nov-2021	2.30	2.30	2.40	2.20	2.20	2.20	2.24	17062912	382.20	20833	-	-
FDC	EQ	30-Nov-2021	279.95	279.95	290.75	278.55	287.00	285.10	285.85	173623	496.31	6009	96880	55.80
FEDERALBNK	EQ	30-Nov-2021	87.05	87.50	90.20	86.25	86.90	86.80	88.14	20266746	17863.73	63580	5255202	25.93
FEL	EQ	30-Nov-2021	8.95	9.00	9.05	8.60	8.65	8.70	8.85	580423	51.36	1061	351582	60.57
FELDVR	EQ	30-Nov-2021	11.15	10.65	11.45	10.65	10.70	10.85	11.06	22547	2.49	162	11262	49.95
FIEMIND	EQ	30-Nov-2021	1107.60	1108.00	1154.50	1108.00	1118.00	1117.10	1131.06	40505	458.14	7990	19159	47.30
FILATEX	EQ	30-Nov-2021	88.60	90.00	92.70	88.65	89.75	89.65	90.32	800468	723.01	6540	169771	21.21
FILDF2GPD	MF	30-Nov-2021	0.69	0.64	0.64	0.64	0.64	0.64	0.64	80	0.00	1	80	100.00
FINCABLES	EQ	30-Nov-2021	557.90	564.00	581.60	555.00	561.35	567.05	570.29	417137	2378.89	20669	131997	31.64
FINEORG	EQ	30-Nov-2021	3535.40	3518.60	3695.00	3490.00	3500.00	3590.10	3586.37	36083	1294.07	8858	12439	34.47
FINOPB	EQ	30-Nov-2021	439.60	439.00	453.80	438.50	447.00	447.00	447.20	118045	527.90	7509	63827	54.07
FINPIPE	EQ	30-Nov-2021	196.30	194.60	214.50	194.50	212.90	211.85	209.27	3474538	7271.19	43185	2665157	76.71
FLEXITUFF	EQ	30-Nov-2021	18.05	17.30	17.80	17.15	17.15	17.15	17.26	37929	6.55	150	27247	71.84
FLFL	EQ	30-Nov-2021	54.25	54.95	54.95	50.30	51.50	51.85	52.89	192004	101.56	1634	95086	49.52
FLUOROCHEM	EQ	30-Nov-2021	1995.40	1985.00	2054.00	1945.00	1964.90	1966.85	1999.78	64752	1294.90	6580	42730	65.99
FMGOETZE	EQ	30-Nov-2021	235.50	231.05	242.00	231.05	237.00	236.15	237.19	31118	73.81	1830	14185	45.58
FMNL	EQ	30-Nov-2021	8.60	8.55	8.75	8.25	8.25	8.30	8.47	189667	16.06	284	133372	70.32
FOCUS	EQ	30-Nov-2021	81.00	79.05	84.50	76.95	77.00	78.10	78.34	20921	16.39	138	15791	75.48
FOODSIN	EQ	30-Nov-2021	82.90	80.80	87.00	80.80	87.00	87.00	86.65	21959	19.03	268	19425	88.46
FORCEMOT	EQ	30-Nov-2021	1343.40	1340.00	1380.00	1180.50	1284.00	1287.75	1328.10	69095	917.65	9182	29229	42.30
FORTIS	EQ	30-Nov-2021	288.25	288.25	292.90	279.00	280.00	280.80	285.40	2635994	7523.26	39970	1058844	40.17
FOSECOIND	EQ	30-Nov-2021	1385.30	1391.75	1427.95	1380.00	1398.00	1397.10	1404.12	1359	19.08	203	489	35.98
FRETAIL	EQ	30-Nov-2021	52.30	52.40	52.40	49.00	49.50	49.60	50.58	2228402	1127.12	14167	945525	42.43
FSC	EQ	30-Nov-2021	70.90	70.00	70.60	68.00	68.05	68.15	68.95	39211	27.03	904	23372	59.61
FSL	EQ	30-Nov-2021	163.55	164.05	171.55	163.10	170.05	169.60	168.37	5792281	9752.71	27178	3058934	52.81
GABRIEL	EQ	30-Nov-2021	134.20	135.90	140.85	131.30	133.00	134.35	137.25	354594	486.69	12734	135510	38.22
GAEL	EQ	30-Nov-2021	158.00	158.60	162.70	157.20	158.55	158.50	159.97	120075	192.08	3398	47548	39.60
GAIL	EQ	30-Nov-2021	130.35	130.15	134.70	128.95	129.60	129.80	131.33	12561833	16496.88	70021	7441722	59.24
GAL	EQ	30-Nov-2021	2.20	2.25	2.30	2.20	2.25	2.25	2.25	329661	7.40	688	184499	55.97
GALAXYSURF	EQ	30-Nov-2021	2846.20	2880.00	2900.30	2755.50	2783.95	2776.95	2807.40	29325	823.27	7575	13167	44.90
GALLANTT	EQ	30-Nov-2021	66.65	66.60	69.45	66.40	67.00	66.95	67.12	27954	18.76	558	13451	48.12
GALLISPAT	EQ	30-Nov-2021	45.90	45.75	47.35	45.75	46.00	46.15	46.44	13239	6.15	238	7139	53.92
GANDHITUBE	EQ	30-Nov-2021	364.45	360.10	379.35	360.10	366.05	367.25	369.36	5128	18.94	615	2428	47.35
GANECOS	EQ	30-Nov-2021	480.50	494.00	494.00	480.70	481.90	485.20	486.69	20514	99.84	616	15035	73.29
GANESHBE	EQ	30-Nov-2021	78.15	77.00	82.00	76.10	78.00	78.15	78.91	63001	49.71	498	39469	62.65
GANESHHOUC	EQ	30-Nov-2021	211.85	204.25	209.05	201.30	201.30	201.30	203.21	148664	302.10	2471	86278	58.04
GANGAFORGE	EQ	30-Nov-2021	18.55	18.50	19.05	18.30	18.60	18.70	18.65	878654	163.85	7914	252869	28.78
GANGESSECU	EQ	30-Nov-2021	81.10	85.90	85.90	80.50	80.55	80.70	82.02	1901	1.56	92	1583	83.27
GARFIBRES	EQ	30-Nov-2021	3270.10	3253.50	3314.00	3175.00	3177.00	3199.55	3211.47	22601	725.82	7133	13639	60.35
GATI	EQ	30-Nov-2021	150.40	151.70	161.50	146.75	147.55	147.65	152.98	1176782	1800.28	19144	316611	26.90
GAYAHWS	BE	30-Nov-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.77	55000	0.42	23	-	-
GAYAPROJ	EQ	30-Nov-2021	30.50	30.95	31.65	29.50	31.05	30.45	30.95	525201	162.55	2585	263235	50.12
GDL	EQ	30-Nov-2021	280.10	285.00	288.85	271.00	273.90	275.95	280.34	118293	331.63	3526	83579	70.65
GEECEE	EQ	30-Nov-2021	138.95	138.00	141.95	137.50	138.00	138.45	139.83	5632	7.88	184	2778	49.33
GEEKAYWIRE	EQ	30-Nov-2021	87.60	98.00	103.95	86.00	98.40	95.05	99.58	215029	214.14	6194	50930	23.69
GENCON	EQ	30-Nov-2021	35.25	36.00	36.75	35.00	35.00	35.55	35.86	19007	6.82	231	8673	45.63
GENESYS	EQ	30-Nov-2021	333.25	349.90	349.90	316.60	316.60	316.60	342.85	219108	751.21	2813	158190	72.20
GENUSPAPER	EQ	30-Nov-2021	10.00	9.85	10.25	9.85	10.00	10.00	10.11	101311	10.24	229	81908	80.85
GENUSPOWER	EQ	30-Nov-2021	67.50	68.00	70.00	67.00	67.40	67.55	68.74	447029	307.27	4689	166481	37.24
GEOJITFSL	EQ	30-Nov-2021	68.65	67.40	73.95	67.40	71.55	71.30	71.87	298075	214.24	6991	96656	32.43
GEPIL	EQ	30-Nov-2021	230.05	229.00	237.50	228.40	230.00	231.15	234.03	91552	214.26	3796	29875	32.63
GESHIP	EQ	30-Nov-2021	301.35	302.90	312.40	291.30	292.50	293.65	299.19	209673	627.32	8392	106978	51.02
GET&D	EQ	30-Nov-2021	114.95	115.85	117.55	114.95	116.60	115.70	116.28	52342	60.86	1566	30338	57.96
GFLLIMITED	EQ	30-Nov-2021	70.55	70.65	73.50	70.10	72.25	72.20	72.54	32164	23.33	924	18884	58.71
GFSTEELS	BE	30-Nov-2021	4.45	4.45	4.45	4.25	4.35	4.35	4.33	1620	0.07	10	-	-
GHCL	EQ	30-Nov-2021	386.20	396.00	399.20	382.05	392.00	394.50	392.91	411148	1615.43	13567	263987	64.21
GICHSGFIN	EQ	30-Nov-2021	148.05	148.05	151.50	148.05	149.20	149.60	149.96	158013	236.96	3808	78878	49.92
GICL	SM	30-Nov-2021	18.05	18.05	18.95	17.15	17.15	18.05	18.05	37500	6.77	4	37500	100.00
GICRE	EQ	30-Nov-2021	142.05	142.00	144.20	139.55	141.10	141.75	141.82	598798	849.20	10373	181512	30.31
GILLANDERS	EQ	30-Nov-2021	54.75	57.40	57.40	53.05	54.75	54.75	55.23	1906	1.05	65	998	52.36
GILLETTE	EQ	30-Nov-2021	5434.40	5435.00	5480.05	5400.00	5440.00	5429.15	5437.85	3860	209.90	1533	2561	66.35
GINNIFILA	EQ	30-Nov-2021	30.90	30.90	32.85	30.90	31.05	31.25	31.61	52904	16.72	536	28260	53.42
GIPCL	EQ	30-Nov-2021	81.15	81.05	82.45	80.25	80.50	80.45	81.33	108692	88.40	1992	56710	52.17
GKWLIMITED	EQ	30-Nov-2021	635.15	667.80	667.80	627.10	627.10	628.75	633.86	284	1.80	34	209	73.59
GLAND	EQ	30-Nov-2021	3607.50	3648.05	3685.00	3533.85	3561.00	3585.35	3633.21	231762	8420.40	29517	128638	55.50
GLAXO	EQ	30-Nov-2021	1684.50	1708.00	1725.00	1638.60	1708.00	1678.95	1677.62	686523	11517.28	24023	579632	84.43
GLENMARK	EQ	30-Nov-2021	512.75	509.75	530.00	509.75	523.05	523.80	522.75	1597879	8352.84	27261	415896	26.03
GLOBAL	EQ	30-Nov-2021	40.90	42.80	42.80	39.15	41.10	39.95	40.20	11678	4.69	166	9239	79.11
GLOBALVECT	EQ	30-Nov-2021	53.05	53.90	55.00	53.00	53.10	53.60	54.14	4975	2.69	146	3756	75.50
GLOBE	EQ	30-Nov-2021	15.25	15.25	15.85	15.25	15.50	15.30	15.50	340295	52.74	595	237818	69.89
GLOBUSSPR	EQ	30-Nov-2021	1096.30	1089.95	1139.35	1080.00	1089.80	1088.95	1110.44	133814	1485.93	11423	71580	53.49
GLS	EQ	30-Nov-2021	610.20	610.20	630.00	610.05	612.70	611.70	616.40	56959	351.09	5904	27836	48.87
GMBREW	EQ	30-Nov-2021	666.65	666.65	700.00	666.65	676.15	677.50	683.79	44198	302.22	4524	14246	32.23
GMDCLTD	EQ	30-Nov-2021	65.10	65.15	67.40	64.50	64.70	64.80	65.74	385924	253.71	4083	125974	32.64
GMMPFAUDLR	EQ	30-Nov-2021	4342.25	4429.10	4540.00	4411.25	4495.00	4476.65	4489.78	61967	2782.18	8931	42807	69.08
GMRINFRA	EQ	30-Nov-2021	37.45	37.45	39.40	37.35	37.45	37.60	38.44	23793738	9146.14	47561	2989065	12.56
GNA	EQ	30-Nov-2021	698.55	685.00	713.35	671.00	673.05	677.25	692.27	48063	332.73	5765	27979	58.21
GNFC	EQ	30-Nov-2021	417.65	414.50	431.90	414.00	424.90	424.75	424.97	746422	3172.09	24530	340586	45.63
GOACARBON	EQ	30-Nov-2021	323.75	329.95	342.00	323.50	325.00	325.80	331.64	28410	94.22	2164	5513	19.41
GOCLCORP	EQ	30-Nov-2021	298.40	301.15	315.00	280.00	283.00	287.75	301.86	91118	275.05	4391	30970	33.99
GOCOLORS	EQ	30-Nov-2021	690.00	1310.00	1339.90	1143.10	1250.30	1253.70	1255.43	17547917	220301.89	707123	6877639	39.19
GODFRYPHLP	EQ	30-Nov-2021	1181.35	1180.10	1230.85	1180.10	1204.00	1213.40	1209.97	66537	805.08	8767	25464	38.27
GODHA	BE	30-Nov-2021	51.85	54.40	54.40	53.00	54.40	54.40	54.40	5431	2.95	18	-	-
GODREJAGRO	EQ	30-Nov-2021	537.80	528.95	544.95	525.00	527.75	527.25	533.83	114100	609.10	7084	55554	48.69
GODREJCP	EQ	30-Nov-2021	913.20	913.60	931.35	913.60	922.15	923.10	924.42	2253997	20836.39	87521	1366762	60.64
GODREJIND	EQ	30-Nov-2021	591.70	576.35	599.00	560.10	567.25	569.30	580.17	178301	1034.45	10507	87910	49.30
GODREJPROP	EQ	30-Nov-2021	2062.10	2106.00	2172.95	1960.00	1964.00	1996.70	2014.86	15091293	304067.94	196846	8079123	53.53
GOENKA	BZ	30-Nov-2021	1.30	1.35	1.35	1.25	1.35	1.35	1.34	1192305	16.02	841	-	-
GOKEX	EQ	30-Nov-2021	264.50	267.00	275.85	261.05	266.50	268.65	268.08	274348	735.46	27568	161769	58.96
GOKUL	EQ	30-Nov-2021	30.15	30.15	31.70	29.90	30.25	30.40	30.99	91734	28.43	1152	44866	48.91
GOKULAGRO	EQ	30-Nov-2021	66.50	64.50	68.70	63.20	63.20	63.20	64.62	341759	220.83	3798	197882	57.90
GOLDBEES	EQ	30-Nov-2021	41.62	41.68	41.68	41.16	41.57	41.51	41.36	9675176	4001.41	13464	7802868	80.65
GOLDENTOBC	BE	30-Nov-2021	114.95	116.20	120.65	111.25	120.65	120.65	117.24	17541	20.56	373	-	-
GOLDIAM	EQ	30-Nov-2021	802.65	802.00	848.00	800.00	802.00	801.60	824.23	77241	636.65	11834	27443	35.53
GOLDSHARE	EQ	30-Nov-2021	41.60	41.35	41.60	41.15	41.60	41.50	41.35	206389	85.35	433	124673	60.41
GOLDTECH	BE	30-Nov-2021	77.35	79.60	81.20	73.50	81.20	81.20	80.41	375655	302.06	1837	-	-
GOODLUCK	EQ	30-Nov-2021	268.90	261.65	274.45	261.65	270.00	270.10	270.13	39534	106.79	1013	28178	71.28
GOODYEAR	EQ	30-Nov-2021	957.80	975.00	980.00	940.00	952.40	953.25	959.49	13517	129.69	2684	7070	52.30
GPIL	EQ	30-Nov-2021	269.30	269.95	278.00	257.75	264.70	263.90	271.19	361083	979.21	9359	184385	51.06
GPPL	EQ	30-Nov-2021	99.20	99.00	104.00	96.50	102.00	98.50	98.49	1050275	1034.44	19341	654155	62.28
GPTINFRA	EQ	30-Nov-2021	74.80	74.05	79.45	73.85	74.55	74.75	76.03	38117	28.98	678	19140	50.21
GRANULES	EQ	30-Nov-2021	294.15	290.00	302.90	286.70	299.20	300.60	295.63	4333689	12811.53	53385	911355	21.03
GRAPHITE	EQ	30-Nov-2021	417.00	420.00	434.00	405.00	407.00	408.80	421.87	568127	2396.78	25992	253171	44.56
GRASIM	EQ	30-Nov-2021	1683.95	1680.00	1709.65	1650.30	1670.60	1662.45	1674.63	1643449	27521.76	63885	1024967	62.37
GRAUWEIL	EQ	30-Nov-2021	58.60	60.00	61.00	59.10	59.55	59.45	60.09	69594	41.82	965	48083	69.09
GRAVITA	EQ	30-Nov-2021	195.00	195.00	203.00	193.15	196.70	195.15	197.72	239690	473.92	4856	84782	35.37
GREAVESCOT	EQ	30-Nov-2021	137.20	138.20	145.55	136.15	137.20	137.30	140.40	3202459	4496.13	31669	934448	29.18
GREENLAM	EQ	30-Nov-2021	1511.75	1505.00	1546.60	1475.00	1482.00	1483.95	1504.29	7827	117.74	2308	3297	42.12
GREENPANEL	EQ	30-Nov-2021	364.00	364.00	379.55	364.00	372.90	373.20	374.46	163787	613.31	10351	70464	43.02
GREENPLY	EQ	30-Nov-2021	191.70	191.00	208.00	190.10	198.50	199.15	199.84	455537	910.32	16095	151778	33.32
GREENPOWER	BE	30-Nov-2021	9.25	9.70	9.70	9.70	9.70	9.70	9.70	633673	61.47	724	-	-
GRINDWELL	EQ	30-Nov-2021	1601.15	1586.60	1775.00	1550.10	1766.70	1613.25	1611.01	866545	13960.16	34939	773685	89.28
GRINFRA	EQ	30-Nov-2021	1731.25	1725.00	1783.95	1691.35	1706.95	1716.75	1720.25	44528	765.99	7077	26756	60.09
GROBTEA	EQ	30-Nov-2021	1004.95	1020.00	1064.65	960.00	972.00	986.75	1014.18	627	6.36	169	318	50.72
GRPLTD	EQ	30-Nov-2021	950.45	954.50	1140.50	941.40	979.00	959.50	1006.65	1940	19.53	283	1106	57.01
GRSE	EQ	30-Nov-2021	221.60	223.70	228.60	218.25	220.20	221.35	224.78	243366	547.04	7028	93319	38.35
GSCLCEMENT	EQ	30-Nov-2021	41.45	40.70	43.10	40.70	40.95	41.00	41.94	116665	48.93	1273	63913	54.78
GSFC	EQ	30-Nov-2021	106.35	105.00	114.95	105.00	110.10	111.55	112.18	5947245	6671.54	45996	3590136	60.37
GSPL	EQ	30-Nov-2021	300.75	300.75	320.80	300.75	312.85	313.30	313.36	2466802	7729.97	42129	700523	28.40
GSS	EQ	30-Nov-2021	107.15	108.70	109.75	98.95	99.25	100.65	103.26	241239	249.11	3755	153274	63.54
GTL	EQ	30-Nov-2021	15.55	14.80	15.25	14.80	14.80	14.80	14.94	514570	76.85	1895	271633	52.79
GTLINFRA	EQ	30-Nov-2021	1.65	1.70	1.70	1.60	1.60	1.60	1.63	43755753	712.47	15076	23754195	54.29
GTPL	EQ	30-Nov-2021	241.30	241.30	254.40	239.00	246.90	247.75	249.33	59750	148.97	3673	28154	47.12
GUFICBIO	EQ	30-Nov-2021	179.00	180.40	186.00	180.00	180.75	181.60	183.51	104384	191.55	3534	52012	49.83
GUJALKALI	EQ	30-Nov-2021	593.70	596.05	619.00	596.05	608.00	607.55	608.89	227747	1386.74	9463	65478	28.75
GUJAPOLLO	EQ	30-Nov-2021	209.35	205.30	213.70	202.40	206.00	204.65	207.36	4173	8.65	262	2206	52.86
GUJGASLTD	EQ	30-Nov-2021	660.25	659.00	678.35	656.15	669.00	669.95	670.63	1041053	6981.56	30653	313234	30.09
GUJRAFFIA	BE	30-Nov-2021	32.40	32.30	33.95	32.30	33.00	32.60	32.60	1784	0.58	32	-	-
GULFOILLUB	EQ	30-Nov-2021	547.10	546.15	554.60	499.75	519.75	512.30	517.53	354442	1834.35	13269	261282	73.72
GULFPETRO	EQ	30-Nov-2021	42.00	41.25	44.50	41.25	43.00	42.80	43.65	50376	21.99	878	35357	70.19
GULPOLY	BE	30-Nov-2021	233.65	222.70	236.65	222.70	232.55	235.10	227.86	113840	259.40	1641	-	-
HAL	EQ	30-Nov-2021	1298.50	1290.00	1311.00	1270.10	1270.10	1276.90	1290.34	419921	5418.43	20060	171064	40.74
HAPPSTMNDS	BE	30-Nov-2021	1202.20	1199.90	1249.95	1180.00	1205.00	1205.55	1218.99	136442	1663.22	16188	-	-
HARRMALAYA	EQ	30-Nov-2021	150.95	151.00	156.45	150.25	150.75	151.00	153.84	18367	28.26	833	11808	64.29
HATHWAY	EQ	30-Nov-2021	19.85	19.90	20.50	19.70	20.00	20.00	20.16	2357609	475.33	5424	935990	39.70
HATSUN	EQ	30-Nov-2021	1311.35	1318.30	1344.00	1292.35	1318.00	1332.05	1327.39	40123	532.59	8143	20260	50.49
HAVELLS	EQ	30-Nov-2021	1330.10	1331.90	1409.95	1324.00	1350.00	1360.35	1370.19	6604500	90494.18	136698	3300124	49.97
HAVISHA	BE	30-Nov-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.48	71557	1.06	157	-	-
HBANKETF	EQ	30-Nov-2021	358.90	358.80	366.00	355.00	355.78	357.04	359.76	2264	8.14	145	1982	87.54
HBLPOWER	EQ	30-Nov-2021	53.50	53.50	57.90	53.50	54.20	53.95	55.88	1703931	952.14	13719	628429	36.88
HBSL	EQ	30-Nov-2021	37.40	39.50	39.85	36.00	38.95	38.35	38.17	20607	7.87	467	7934	38.50
HCC	EQ	30-Nov-2021	10.75	10.85	11.20	10.35	10.55	10.55	10.89	8906276	970.33	8095	4572903	51.34
HCG	EQ	30-Nov-2021	252.95	256.45	258.00	250.20	252.95	253.05	254.36	212609	540.79	13766	108118	50.85
HCL-INSYS	EQ	30-Nov-2021	16.60	16.95	17.40	16.85	17.40	17.40	17.32	1925721	333.62	3503	1397924	72.59
HCLTECH	EQ	30-Nov-2021	1133.15	1133.00	1157.90	1133.00	1139.35	1138.65	1143.27	7421904	84852.39	159613	4949933	66.69
HDFC	EQ	30-Nov-2021	2713.80	2665.00	2764.90	2656.00	2680.00	2673.10	2694.42	7628539	205544.78	223764	5331025	69.88
HDFC	W3	30-Nov-2021	816.40	833.00	843.00	775.00	783.00	778.45	803.66	55200	443.62	92	34800	63.04
HDFCAMC	EQ	30-Nov-2021	2508.50	2500.00	2572.65	2500.00	2507.60	2511.30	2528.22	553802	14001.34	39632	314143	56.72
HDFCBANK	EQ	30-Nov-2021	1501.25	1495.00	1529.00	1486.55	1490.80	1493.55	1508.60	12610771	190246.42	257120	9136547	72.45
HDFCLIFE	EQ	30-Nov-2021	683.65	682.00	689.75	672.65	677.40	680.80	681.45	11535239	78607.24	141040	8559286	74.20
HDFCMFGETF	EQ	30-Nov-2021	42.87	42.86	42.86	42.50	42.63	42.64	42.65	263513	112.38	991	168804	64.06
HDFCNIFETF	EQ	30-Nov-2021	183.46	185.30	185.81	182.03	183.82	183.08	184.33	20542	37.87	486	18954	92.27
HDFCSENETF	EQ	30-Nov-2021	618.81	624.99	626.69	619.00	619.15	624.92	624.96	11680	73.00	190	11156	95.51
HDIL	BZ	30-Nov-2021	4.55	4.60	4.60	4.35	4.40	4.45	4.44	319316	14.19	423	-	-
HEALTHY	EQ	30-Nov-2021	8.86	9.05	10.25	8.70	8.81	8.80	8.80	176547	15.53	2605	100163	56.73
HECPROJECT	SM	30-Nov-2021	40.00	39.95	39.95	39.95	39.95	39.95	39.95	6000	2.40	1	6000	100.00
HEG	EQ	30-Nov-2021	1804.65	1811.50	1884.80	1800.95	1811.00	1806.50	1844.22	78749	1452.31	11752	23843	30.28
HEIDELBERG	EQ	30-Nov-2021	222.45	222.45	226.90	220.00	220.95	220.70	223.09	109393	244.05	5290	64753	59.19
HEMIPROP	EQ	30-Nov-2021	130.35	131.00	134.75	130.50	131.60	130.85	132.46	486296	644.13	7859	157340	32.35
HEOFRG1126	MF	30-Nov-2021	12.76	13.31	13.31	13.31	13.31	13.31	13.31	1000	0.13	1	1000	100.00
HERANBA	EQ	30-Nov-2021	642.55	645.00	665.00	645.00	646.55	649.00	655.53	52255	342.55	3634	26546	50.80
HERCULES	EQ	30-Nov-2021	134.00	136.85	141.20	136.20	136.75	137.20	138.64	27871	38.64	1085	14707	52.77
HERITGFOOD	EQ	30-Nov-2021	422.50	426.00	435.00	417.05	424.00	426.90	426.70	225485	962.15	10569	86553	38.39
HEROMOTOCO	EQ	30-Nov-2021	2490.80	2476.00	2512.65	2424.05	2445.00	2449.30	2461.68	1527406	37599.80	82975	787539	51.56
HESTERBIO	EQ	30-Nov-2021	2220.65	2231.80	2275.45	2225.00	2233.00	2234.20	2248.37	7398	166.33	2149	2383	32.21
HEXATRADEX	EQ	30-Nov-2021	134.95	128.25	136.45	128.25	128.25	128.40	131.17	6541	8.58	158	4628	70.75
HFCL	EQ	30-Nov-2021	70.00	70.00	73.60	69.50	71.50	71.80	71.62	20919768	14983.50	41677	16035653	76.65
HGINFRA	EQ	30-Nov-2021	585.75	580.00	612.95	579.65	599.90	602.70	601.43	140001	842.01	9643	90432	64.59
HGS	EQ	30-Nov-2021	2892.30	2870.00	2970.00	2856.00	2879.00	2879.10	2894.44	11458	331.65	1953	8191	71.49
HIKAL	EQ	30-Nov-2021	494.35	491.00	531.00	490.10	496.40	505.00	512.25	965601	4946.32	33554	666981	69.07
HIL	EQ	30-Nov-2021	4218.40	4202.20	4425.00	4202.20	4380.00	4389.60	4323.63	12007	519.14	3660	8353	69.57
HILTON	BE	30-Nov-2021	24.75	25.95	25.95	25.25	25.95	25.95	25.94	65613	17.02	306	-	-
HIMATSEIDE	EQ	30-Nov-2021	206.90	205.00	217.20	205.00	209.00	210.40	212.62	67628	143.79	3568	31473	46.54
HINDALCO	EQ	30-Nov-2021	420.15	418.95	430.00	410.00	412.50	412.75	417.23	14850682	61961.06	161383	6746083	45.43
HINDCOMPOS	EQ	30-Nov-2021	305.60	305.60	319.00	300.00	303.05	304.60	310.57	11273	35.01	794	4381	38.86
HINDCON	EQ	30-Nov-2021	56.90	55.15	59.10	55.15	57.00	56.30	57.25	7686	4.40	184	6288	81.81
HINDCOPPER	EQ	30-Nov-2021	110.65	110.65	114.65	110.35	111.05	111.35	112.55	2159854	2430.91	18131	624674	28.92
HINDMOTORS	BE	30-Nov-2021	11.25	10.70	11.75	10.70	11.15	11.05	11.17	267431	29.87	1600	-	-
HINDNATGLS	EQ	30-Nov-2021	28.05	27.00	28.30	27.00	27.80	27.85	27.63	11001	3.04	139	6739	61.26
HINDOILEXP	EQ	30-Nov-2021	158.90	159.90	166.00	155.00	156.20	156.55	160.12	403300	645.75	5398	257960	63.96
HINDPETRO	EQ	30-Nov-2021	296.45	296.25	316.40	293.10	294.80	295.10	296.48	6009043	17815.76	55597	3200534	53.26
HINDUNILVR	EQ	30-Nov-2021	2329.40	2322.00	2361.00	2302.00	2318.00	2317.55	2326.84	3931035	91468.83	150429	2756810	70.13
HINDZINC	EQ	30-Nov-2021	329.85	329.00	333.90	325.95	333.05	333.05	330.38	1291897	4268.11	23736	637589	49.35
HIRECT	EQ	30-Nov-2021	165.55	173.90	173.90	165.55	170.30	169.75	169.51	6507	11.03	347	3011	46.27
HISARMETAL	EQ	30-Nov-2021	123.85	126.00	126.00	122.10	123.00	122.85	123.37	5503	6.79	239	2965	53.88
HITECH	EQ	30-Nov-2021	549.35	569.95	580.40	554.00	555.00	559.80	566.63	18668	105.78	1070	14992	80.31
HITECHCORP	EQ	30-Nov-2021	228.30	234.95	236.55	222.10	225.00	226.60	231.30	5788	13.39	203	4670	80.68
HITECHGEAR	EQ	30-Nov-2021	203.80	202.95	213.35	202.95	208.80	208.35	209.22	7540	15.78	413	4767	63.22
HLEGLAS	EQ	30-Nov-2021	5761.40	5799.25	6088.95	5773.30	5920.70	5918.85	5953.17	12525	745.64	4452	4302	34.35
HLVLTD	BE	30-Nov-2021	10.05	9.90	10.55	9.65	10.00	10.00	10.07	99897	10.06	480	-	-
HMT	BZ	30-Nov-2021	26.25	26.90	27.00	26.25	26.50	26.50	26.74	2133	0.57	27	-	-
HMVL	EQ	30-Nov-2021	66.55	68.40	71.00	67.20	67.90	67.95	68.16	54000	36.81	1016	34154	63.25
HNDFDS	EQ	30-Nov-2021	1727.90	1762.50	1814.25	1722.25	1809.00	1808.35	1806.16	6538	118.09	911	4314	65.98
HNGSNGBEES	EQ	30-Nov-2021	313.46	308.65	314.90	305.05	305.50	306.22	307.60	18519	56.97	710	12810	69.17
HOMEFIRST	EQ	30-Nov-2021	788.65	798.00	850.00	780.25	786.00	809.40	818.78	577464	4728.14	30016	417544	72.31
HONAUT	EQ	30-Nov-2021	38907.30	39000.00	39700.00	38600.00	39000.00	38894.55	38955.57	2534	987.13	1510	1266	49.96
HONDAPOWER	EQ	30-Nov-2021	1307.30	1295.00	1340.00	1286.25	1330.00	1326.10	1321.33	5623	74.30	1164	3560	63.31
HOTELRUGBY	BE	30-Nov-2021	3.90	3.90	4.05	3.90	4.05	4.05	3.99	2537	0.10	13	-	-
HOVS	EQ	30-Nov-2021	45.95	48.00	48.20	45.55	48.20	47.95	47.42	5468	2.59	158	4110	75.16
HPIL	SM	30-Nov-2021	54.40	54.50	54.50	54.50	54.50	54.50	54.50	21000	11.45	2	21000	100.00
HPL	EQ	30-Nov-2021	57.35	56.20	59.95	56.20	58.25	58.20	58.85	88240	51.93	2060	45621	51.70
HSCL	EQ	30-Nov-2021	44.75	44.95	45.85	44.00	44.20	44.35	44.98	2283800	1027.34	10308	775698	33.97
HSIL	EQ	30-Nov-2021	212.05	217.00	218.70	206.05	210.50	209.05	212.03	159955	339.15	7214	81988	51.26
HTMEDIA	EQ	30-Nov-2021	23.25	23.05	23.80	22.75	22.95	22.95	23.27	371848	86.53	1273	224458	60.36
HUBTOWN	EQ	30-Nov-2021	31.75	30.30	32.95	30.20	30.20	30.20	31.14	76152	23.71	405	53410	70.14
HUDCO	EQ	30-Nov-2021	39.60	39.90	40.50	39.00	39.10	39.10	39.72	935146	371.46	5545	455508	48.71
HUDCO	N2	30-Nov-2021	1230.00	1239.99	1239.99	1228.00	1239.99	1235.39	1229.34	527	6.48	5	527	100.00
HUDCO	N3	30-Nov-2021	1067.00	1066.00	1067.00	1065.00	1067.00	1065.74	1065.87	1090	11.62	15	1090	100.00
HUDCO	N4	30-Nov-2021	1097.40	1085.01	1090.00	1085.01	1090.00	1090.00	1087.51	50	0.54	3	25	50.00
HUDCO	N5	30-Nov-2021	1209.76	1210.00	1211.00	1210.00	1211.00	1211.00	1210.10	200	2.42	5	200	100.00
HUDCO	N8	30-Nov-2021	1260.00	1258.00	1260.00	1258.00	1260.00	1260.00	1258.04	1020	12.83	2	1020	100.00
HUDCO	N9	30-Nov-2021	1206.06	1210.00	1210.00	1206.05	1206.05	1206.06	1207.45	942	11.37	14	742	78.77
HUDCO	ND	30-Nov-2021	1249.99	1250.00	1251.00	1248.00	1248.00	1248.00	1250.62	232	2.90	8	154	66.38
HUDCO	NE	30-Nov-2021	1470.30	1474.10	1489.00	1469.99	1489.00	1489.00	1472.42	539	7.94	16	439	81.45
HUHTAMAKI	EQ	30-Nov-2021	223.25	223.20	228.95	220.05	221.50	221.95	223.64	36598	81.85	2496	22272	60.86
IBMFNIFTY	EQ	30-Nov-2021	179.30	182.90	187.70	179.37	181.60	182.15	184.14	366	0.67	118	206	56.28
IBREALEST	EQ	30-Nov-2021	165.85	167.50	176.50	166.40	168.20	167.60	171.70	14800346	25411.90	87476	3872633	26.17
IBUCCREDIT	ND	30-Nov-2021	940.60	920.00	920.00	920.00	920.00	920.00	920.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	30-Nov-2021	230.90	230.50	241.00	227.10	228.00	229.00	234.66	17289468	40571.14	128577	3963555	22.92
IBULHSGFIN	N8	30-Nov-2021	974.00	979.95	980.01	802.20	802.20	941.33	960.65	22	0.21	4	1	4.55
IBULHSGFIN	NA	30-Nov-2021	910.00	913.00	913.00	910.15	910.15	910.63	910.75	157	1.43	11	157	100.00
IBULHSGFIN	NE	30-Nov-2021	893.00	900.00	900.00	890.00	890.00	890.00	891.11	280	2.50	5	280	100.00
IBULHSGFIN	NH	30-Nov-2021	952.00	952.01	952.01	950.00	950.00	950.00	950.94	100	0.95	3	100	100.00
IBULHSGFIN	NN	30-Nov-2021	960.00	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	2	100	100.00
IBULHSGFIN	NS	30-Nov-2021	905.00	988.00	1000.00	988.00	1000.00	990.92	990.93	41	0.41	4	40	97.56
ICDSLTD	BE	30-Nov-2021	47.45	47.20	49.45	45.50	46.30	46.95	47.34	1709	0.81	70	-	-
ICEMAKE	EQ	30-Nov-2021	58.90	59.45	60.85	57.95	59.95	59.25	59.42	11555	6.87	134	9560	82.73
ICICI500	EQ	30-Nov-2021	24.25	24.55	24.70	24.25	24.25	24.30	24.47	32930	8.06	501	23893	72.56
ICICIALPLV	EQ	30-Nov-2021	171.08	172.89	178.00	171.16	172.02	172.13	172.91	108301	187.26	328	70992	65.55
ICICIB22	EQ	30-Nov-2021	43.31	43.31	44.28	43.00	43.16	43.37	43.70	110763	48.40	1693	84719	76.49
ICICIBANK	EQ	30-Nov-2021	718.40	716.75	732.30	711.10	712.00	714.35	719.11	23965914	172340.95	283945	13912442	58.05
ICICIBANKN	EQ	30-Nov-2021	358.59	358.99	366.20	354.33	354.67	355.37	362.73	17175	62.30	280	11585	67.45
ICICIBANKP	EQ	30-Nov-2021	181.33	178.11	189.70	178.11	179.69	180.02	183.94	27122	49.89	259	24490	90.30
ICICICONSU	EQ	30-Nov-2021	70.58	74.30	74.30	70.10	70.73	70.73	71.15	260	0.18	97	148	56.92
ICICIFMCG	EQ	30-Nov-2021	374.32	381.85	381.85	374.51	376.00	377.47	377.06	10137	38.22	141	2354	23.22
ICICIGI	EQ	30-Nov-2021	1434.25	1434.35	1454.30	1425.15	1436.00	1437.35	1438.14	1428578	20544.98	43337	1150660	80.55
ICICIGOLD	EQ	30-Nov-2021	42.81	42.28	42.81	42.28	42.60	42.71	42.72	757079	323.39	3771	674687	89.12
ICICILIQ	EQ	30-Nov-2021	999.58	999.99	1000.04	999.55	999.99	999.99	1000.00	18295	182.95	62	18203	99.50
ICICILOVOL	EQ	30-Nov-2021	137.32	138.99	138.99	134.32	137.49	137.63	137.73	348306	479.71	1177	267559	76.82
ICICIM150	EQ	30-Nov-2021	112.98	113.93	115.45	111.81	113.69	114.04	114.46	110576	126.57	583	81910	74.08
ICICIMCAP	EQ	30-Nov-2021	103.97	105.80	105.98	104.05	104.99	105.02	105.40	19555	20.61	329	7501	38.36
ICICINF100	EQ	30-Nov-2021	187.42	189.40	197.00	187.00	187.50	188.40	190.17	27038	51.42	613	14799	54.73
ICICINIFTY	EQ	30-Nov-2021	183.47	185.40	185.88	172.50	182.50	182.29	184.82	535113	989.01	5915	396075	74.02
ICICINV20	EQ	30-Nov-2021	91.47	92.29	92.98	90.81	91.99	92.40	92.22	48375	44.61	1439	26453	54.68
ICICINXT50	EQ	30-Nov-2021	42.78	43.25	43.38	42.50	42.75	42.97	43.12	108786	46.91	881	70238	64.57
ICICIPHARM	EQ	30-Nov-2021	88.15	89.60	89.60	86.73	88.00	88.09	88.18	62242	54.89	130	49014	78.75
ICICIPRULI	EQ	30-Nov-2021	587.25	587.25	602.95	585.00	591.60	593.05	593.13	2282710	13539.40	72068	1187709	52.03
ICICISENSX	EQ	30-Nov-2021	623.47	618.03	632.30	618.03	620.01	622.32	624.60	7196	44.95	179	3395	47.18
ICICITECH	EQ	30-Nov-2021	357.41	362.00	363.00	357.10	357.99	358.82	359.63	21187	76.19	382	12772	60.28
ICIL	EQ	30-Nov-2021	232.15	233.80	243.55	223.95	226.10	233.10	234.86	1465656	3442.30	25375	1139040	77.72
ICRA	EQ	30-Nov-2021	3446.30	3452.80	3640.00	3452.80	3600.00	3602.75	3575.41	2810	100.47	558	1837	65.37
IDBI	EQ	30-Nov-2021	44.20	44.60	47.25	44.55	45.00	45.45	46.05	14806046	6818.35	28125	3187707	21.53
IDBIGOLD	EQ	30-Nov-2021	4402.10	4409.25	4418.60	4351.00	4415.00	4415.15	4388.17	247	10.84	113	93	37.65
IDEA	EQ	30-Nov-2021	11.20	11.20	11.60	10.95	11.05	11.05	11.24	343788272	38627.24	254377	68012299	19.78
IDFC	EQ	30-Nov-2021	52.15	52.15	53.65	49.75	50.10	50.20	51.68	10446565	5398.42	23022	5268274	50.43
IDFCFIRSTB	EQ	30-Nov-2021	45.15	45.40	46.30	44.45	44.60	44.60	45.29	28492638	12905.19	49888	9483459	33.28
IDFCFIRSTB	N9	30-Nov-2021	5399.05	5399.05	5399.05	4738.41	5399.00	5399.00	5266.91	5	0.26	3	4	80.00
IDFCFIRSTB	NA	30-Nov-2021	11625.00	11625.00	11625.00	11625.00	11625.00	11625.00	11625.00	7	0.81	2	7	100.00
IDFCFIRSTB	NB	30-Nov-2021	5276.01	5280.00	5281.12	5280.00	5281.12	5281.12	5280.22	10	0.53	3	10	100.00
IDFCFIRSTB	NC	30-Nov-2021	11165.62	11158.00	11159.00	11158.00	11158.25	11158.25	11158.29	12	1.34	6	12	100.00
IDFNIFTYET	EQ	30-Nov-2021	179.93	180.22	181.46	177.93	178.40	178.80	180.16	256	0.46	23	159	62.11
IEX	EQ	30-Nov-2021	731.00	737.80	774.25	734.00	745.75	744.50	751.66	8148449	61248.87	187492	2202199	27.03
IFBAGRO	EQ	30-Nov-2021	597.00	597.00	620.00	592.60	596.00	597.35	607.98	7051	42.87	691	2404	34.09
IFBIND	EQ	30-Nov-2021	1153.75	1140.10	1173.25	1135.00	1142.00	1139.75	1148.02	28170	323.40	5601	13226	46.95
IFCI	EQ	30-Nov-2021	11.70	11.75	12.10	11.65	11.80	11.70	11.86	1932882	229.17	12203	812573	42.04
IFCI	NH	30-Nov-2021	1017.01	1018.00	1018.50	1016.00	1017.00	1017.36	1017.58	609	6.20	34	589	96.72
IFCI	NL	30-Nov-2021	1064.11	1079.00	1080.00	1079.00	1080.00	1080.00	1079.25	200	2.16	3	200	100.00
IFGLEXPOR	EQ	30-Nov-2021	299.75	300.00	305.80	293.20	293.20	294.40	300.05	18569	55.72	1357	12008	64.67
IGARASHI	EQ	30-Nov-2021	473.50	476.30	511.95	476.30	497.00	495.45	501.43	263092	1319.22	9360	91002	34.59
IGL	EQ	30-Nov-2021	480.90	480.10	489.90	479.75	483.00	484.25	483.86	2600828	12584.24	36346	1574481	60.54
IGPL	EQ	30-Nov-2021	672.90	665.00	728.00	665.00	718.60	717.05	705.76	141629	999.56	11633	39503	27.89
IHCL-RE	BE	30-Nov-2021	23.40	24.15	32.75	24.10	32.00	31.20	31.68	812963	257.57	5300	-	-
IIFCL	N4	30-Nov-2021	1440.30	1441.01	1441.01	1440.00	1440.00	1440.07	1440.07	35	0.50	6	35	100.00
IIFL	EQ	30-Nov-2021	294.80	288.10	309.50	285.50	309.50	309.50	305.63	505517	1545.01	5623	346964	68.64
IIFL	N4	30-Nov-2021	1025.00	1025.00	1035.00	1025.00	1034.00	1034.00	1032.59	727	7.51	10	705	96.97
IIFL	N5	30-Nov-2021	1098.00	1086.99	1095.00	1081.00	1095.00	1095.00	1087.03	690	7.50	9	690	100.00
IIFL	N6	30-Nov-2021	1021.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	100	1.02	1	100	100.00
IIFL	NE	30-Nov-2021	1009.00	1000.05	1008.00	1000.00	1000.01	1002.14	1002.62	830	8.32	12	580	69.88
IIFL	NF	30-Nov-2021	977.49	979.00	987.00	979.00	985.00	985.00	984.44	2662	26.21	41	2662	100.00
IIFL	NH	30-Nov-2021	982.39	981.05	981.05	981.05	981.05	981.05	981.05	100	0.98	1	100	100.00
IIFL	NL	30-Nov-2021	969.00	963.00	975.00	951.05	970.00	963.61	959.57	776	7.45	30	635	81.83
IIFL	NM	30-Nov-2021	960.00	960.00	960.00	951.00	951.00	951.00	957.48	50	0.48	4	50	100.00
IIFLSEC	EQ	30-Nov-2021	85.80	85.80	91.00	83.55	84.20	84.55	86.92	618550	537.62	8026	378141	61.13
IIFLWAM	EQ	30-Nov-2021	1446.60	1443.00	1508.00	1433.50	1488.00	1490.00	1475.68	42525	627.53	8350	24877	58.50
IIHFL	N4	30-Nov-2021	970.01	981.00	994.90	975.11	994.90	994.90	982.50	1073	10.54	15	978	91.15
IIHFL	N5	30-Nov-2021	983.70	984.00	989.99	984.00	987.00	986.79	986.68	970	9.57	14	690	71.13
IITL	BE	30-Nov-2021	61.10	63.75	63.75	59.65	62.65	62.70	61.75	1768	1.09	13	-	-
IL&FSENGG	BZ	30-Nov-2021	5.60	5.35	5.60	5.35	5.35	5.35	5.38	10966	0.59	53	-	-
IL&FSTRANS	BZ	30-Nov-2021	4.05	4.05	4.20	3.90	4.05	4.05	4.05	69131	2.80	89	-	-
IMAGICAA	BE	30-Nov-2021	11.00	10.45	10.90	10.45	10.45	10.45	10.48	115245	12.08	443	-	-
IMFA	EQ	30-Nov-2021	760.40	777.95	780.00	731.70	741.40	749.10	765.77	28907	221.36	2563	16648	57.59
IMPAL	EQ	30-Nov-2021	741.95	736.05	768.90	735.00	768.90	761.80	756.95	1255	9.50	129	1086	86.53
INCREDIBLE	EQ	30-Nov-2021	22.85	23.45	23.95	21.75	22.80	22.40	22.72	51068	11.60	381	12142	23.78
INDBANK	EQ	30-Nov-2021	21.20	21.90	21.90	20.60	21.30	21.05	21.14	60147	12.72	509	37961	63.11
INDHOTEL	EQ	30-Nov-2021	172.55	173.15	185.80	173.15	181.10	180.30	181.61	25848702	46942.98	129131	6538513	25.30
INDIACEM	EQ	30-Nov-2021	185.05	185.05	190.20	183.00	183.50	184.05	186.68	1706575	3185.81	11214	503090	29.48
INDIAGLYCO	EQ	30-Nov-2021	860.20	872.00	883.30	860.00	860.00	862.20	866.39	54349	470.87	3230	26923	49.54
INDIAMART	EQ	30-Nov-2021	7355.55	7360.00	7500.00	7340.00	7445.00	7459.90	7430.58	99600	7400.86	15690	37299	37.45
INDIANB	EQ	30-Nov-2021	142.95	144.00	148.85	141.00	142.00	142.80	145.86	2578728	3761.22	21770	469760	18.22
INDIANCARD	EQ	30-Nov-2021	182.95	182.95	184.95	175.40	182.70	179.75	180.76	1655	2.99	217	793	47.92
INDIANHUME	EQ	30-Nov-2021	192.55	192.00	196.00	188.00	190.70	190.35	192.49	25999	50.05	1049	14184	54.56
INDIGO	EQ	30-Nov-2021	1894.50	1901.00	1968.00	1891.15	1906.00	1905.05	1933.51	2430528	46994.58	84525	690597	28.41
INDIGOPNTS	EQ	30-Nov-2021	2155.15	2160.00	2249.95	2159.95	2230.10	2222.40	2195.98	19672	431.99	4816	11453	58.22
INDIGRID	IV	30-Nov-2021	140.62	142.10	142.10	140.55	141.89	141.75	141.72	178092	252.39	298	165715	93.05
INDIGRID	NJ	30-Nov-2021	1077.08	1079.00	1079.90	1078.00	1078.00	1078.00	1079.00	2040	22.01	9	1960	96.08
INDLMETER	EQ	30-Nov-2021	12.90	12.95	13.30	12.30	13.00	12.95	12.68	36803	4.67	179	27034	73.46
INDNIPPON	EQ	30-Nov-2021	358.15	359.00	385.00	359.00	375.10	375.45	368.75	80119	295.44	2566	40286	50.28
INDOCO	EQ	30-Nov-2021	393.95	403.00	405.00	384.00	389.70	388.20	397.25	94893	376.96	7638	36940	38.93
INDORAMA	EQ	30-Nov-2021	43.95	45.95	48.30	44.70	48.10	48.10	48.05	139547	67.06	829	79952	57.29
INDOSOLAR	BZ	30-Nov-2021	3.55	3.55	3.55	3.40	3.40	3.40	3.42	329363	11.28	553	-	-
INDOSTAR	EQ	30-Nov-2021	250.50	251.80	262.90	251.80	254.00	256.00	257.85	91079	234.85	3575	54288	59.61
INDOTECH	EQ	30-Nov-2021	174.65	174.65	177.00	166.00	166.00	166.65	169.81	5789	9.83	233	4256	73.52
INDOTHAI	EQ	30-Nov-2021	121.20	126.95	126.95	117.00	117.00	117.65	119.23	39714	47.35	296	35453	89.27
INDOWIND	EQ	30-Nov-2021	17.20	18.05	18.05	18.05	18.05	18.05	18.05	408662	73.76	591	380092	93.01
INDRAMEDCO	EQ	30-Nov-2021	72.35	73.60	78.50	73.00	76.60	77.00	76.27	348527	265.82	9012	160955	46.18
INDSWFTLAB	EQ	30-Nov-2021	76.60	74.25	78.40	74.25	74.25	74.75	76.05	186541	141.87	3496	99399	53.29
INDSWFTLTD	EQ	30-Nov-2021	12.70	13.25	13.25	12.10	13.00	12.95	12.53	115332	14.45	438	70063	60.75
INDTERRAIN	EQ	30-Nov-2021	53.60	53.60	58.00	53.60	55.20	55.30	55.71	770994	429.52	9221	334924	43.44
INDUSINDBK	EQ	30-Nov-2021	895.45	902.00	927.50	875.70	878.35	883.00	902.94	6964145	62882.32	141548	1922579	27.61
INDUSTOWER	EQ	30-Nov-2021	281.50	280.10	286.20	278.60	282.00	284.45	283.78	6236260	17697.00	66368	3273841	52.50
INEOSSTYRO	EQ	30-Nov-2021	1356.30	1375.00	1430.00	1360.00	1375.00	1395.60	1390.15	16015	222.63	2001	8395	52.42
INFIBEAM	EQ	30-Nov-2021	39.90	40.00	41.00	38.55	40.20	39.45	39.85	3329628	1327.01	10707	1595067	47.91
INFOBEAN	BE	30-Nov-2021	400.50	405.00	414.10	382.00	399.00	398.00	397.60	35206	139.98	530	-	-
INFOMEDIA	BE	30-Nov-2021	5.00	4.85	5.25	4.80	4.80	4.80	4.89	6322	0.31	10	-	-
INFRABEES	EQ	30-Nov-2021	517.74	524.99	524.99	508.01	513.00	514.15	517.62	2384	12.34	189	1807	75.80
INFY	EQ	30-Nov-2021	1696.35	1704.55	1729.90	1700.05	1717.00	1712.65	1713.80	14808963	253796.01	209403	10710732	72.33
INGERRAND	EQ	30-Nov-2021	1181.55	1163.85	1222.00	1163.85	1173.85	1175.25	1196.62	11685	139.83	2478	4241	36.29
INNOVANA	SM	30-Nov-2021	233.80	238.00	242.10	230.00	240.95	240.95	238.85	17000	40.60	15	7000	41.18
INOXLEISUR	EQ	30-Nov-2021	375.50	370.00	420.50	353.85	397.00	400.25	395.10	2258443	8923.09	59776	710819	31.47
INOXWIND	EQ	30-Nov-2021	117.45	118.40	125.45	118.25	118.90	119.85	121.77	692233	842.92	13979	320701	46.33
INSECTICID	EQ	30-Nov-2021	631.20	634.40	647.90	622.10	626.00	637.05	636.31	64744	411.97	2994	15690	24.23
INSPIRISYS	EQ	30-Nov-2021	49.45	49.80	51.00	48.60	49.25	48.75	49.78	11251	5.60	502	3821	33.96
INTELLECT	EQ	30-Nov-2021	614.60	607.30	629.70	607.30	623.00	620.90	618.96	500463	3097.67	19222	275526	55.05
INTENTECH	EQ	30-Nov-2021	60.90	63.45	63.45	60.35	61.80	61.80	62.18	22005	13.68	428	12877	58.52
INTLCONV	EQ	30-Nov-2021	64.80	66.65	66.65	63.35	66.00	65.80	65.45	58591	38.35	872	41235	70.38
INVENTURE	EQ	30-Nov-2021	2.50	2.50	2.60	2.50	2.50	2.55	2.55	5242270	133.61	3495	2411803	46.01
IOB	EQ	30-Nov-2021	20.95	20.95	21.40	20.60	20.70	20.85	21.10	4789153	1010.75	7448	1341902	28.02
IOC	EQ	30-Nov-2021	118.80	119.00	120.90	117.85	118.55	118.95	119.18	18375929	21899.82	95194	10410494	56.65
IOLCP	EQ	30-Nov-2021	453.80	453.80	460.30	442.00	444.00	444.30	450.83	221553	998.82	11512	97911	44.19
IPCALAB	EQ	30-Nov-2021	2120.35	2125.00	2157.00	2031.00	2094.35	2100.20	2099.86	10431844	219053.60	146313	6022253	57.73
IPL	EQ	30-Nov-2021	299.15	298.00	304.40	289.00	295.75	295.80	296.75	183013	543.09	7126	95370	52.11
IRB	EQ	30-Nov-2021	200.70	200.50	210.70	200.15	204.50	205.20	207.31	1748536	3624.90	14986	1015722	58.09
IRBINVIT	IV	30-Nov-2021	56.19	56.70	56.70	56.00	56.39	56.30	56.26	199780	112.39	424	155055	77.61
IRCON	EQ	30-Nov-2021	45.05	45.25	45.75	44.70	44.95	44.95	45.19	1140629	515.43	6755	517200	45.34
IRCTC	EQ	30-Nov-2021	775.80	790.30	819.90	787.60	798.80	795.15	798.64	37176726	296908.68	402139	16943266	45.57
IREDA	N5	30-Nov-2021	1293.00	1335.49	1335.49	1335.49	1335.49	1335.49	1335.49	1	0.01	1	1	100.00
IREDA	N7	30-Nov-2021	1287.99	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1	0.01	1	1	100.00
IRFC	EQ	30-Nov-2021	23.15	23.15	23.60	23.15	23.30	23.25	23.36	4271236	997.58	14705	2150637	50.35
IRFC	N1	30-Nov-2021	1014.10	1014.10	1014.10	1012.25	1012.25	1012.31	1013.35	866	8.78	8	866	100.00
IRFC	N2	30-Nov-2021	1170.00	1168.00	1179.00	1168.00	1179.00	1179.00	1168.39	710	8.30	10	595	83.80
IRFC	N3	30-Nov-2021	1033.99	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	10	0.10	1	10	100.00
IRFC	N9	30-Nov-2021	1119.30	1171.79	1172.00	1171.79	1172.00	1171.97	1171.97	500	5.86	2	500	100.00
IRFC	NA	30-Nov-2021	1282.00	1282.10	1282.10	1282.10	1282.10	1282.10	1282.10	163	2.09	1	163	100.00
IRFC	NE	30-Nov-2021	1306.00	1310.10	1310.10	1310.10	1310.10	1310.10	1310.10	50	0.66	1	50	100.00
IRFC	NF	30-Nov-2021	1155.00	1386.00	1386.00	1245.00	1245.00	1245.00	1259.10	100	1.26	4	100	100.00
IRFC	NI	30-Nov-2021	1149.99	1098.00	1098.41	1098.00	1098.41	1098.41	1098.39	210	2.31	2	210	100.00
IRFC	NJ	30-Nov-2021	1198.01	1190.00	1202.88	1190.00	1197.00	1197.00	1193.27	1526	18.21	10	1526	100.00
IRFC	NK	30-Nov-2021	1270.34	1272.50	1272.50	1272.50	1272.50	1272.50	1272.50	160	2.04	2	160	100.00
IRFC	NO	30-Nov-2021	1212.11	1212.50	1212.75	1212.00	1212.75	1212.75	1212.07	1120	13.58	11	1020	91.07
IRIS	EQ	30-Nov-2021	122.80	125.50	128.50	122.10	123.20	124.15	125.09	9385	11.74	339	6176	65.81
IRISDOREME	EQ	30-Nov-2021	203.10	204.80	213.25	200.00	213.25	212.75	209.78	5951	12.48	111	4460	74.95
ISEC	EQ	30-Nov-2021	742.25	742.25	762.30	715.05	722.55	732.00	743.95	564121	4196.79	29486	349075	61.88
ISFT	EQ	30-Nov-2021	170.95	167.00	174.70	165.55	170.00	170.00	170.43	128050	218.24	962	106592	83.24
ISGEC	EQ	30-Nov-2021	569.45	571.00	582.00	538.15	541.15	550.90	554.27	344468	1909.30	17961	303853	88.21
ISMTLTD	EQ	30-Nov-2021	37.20	39.05	39.05	39.05	39.05	39.05	39.05	60335	23.56	97	60335	100.00
ITC	EQ	30-Nov-2021	221.50	222.00	225.20	220.00	221.70	221.15	222.37	23503453	52264.06	175420	14090658	59.95
ITDC	EQ	30-Nov-2021	382.65	384.00	395.05	378.00	391.00	389.95	387.03	45322	175.41	3288	14809	32.68
ITDCEM	EQ	30-Nov-2021	72.50	72.65	75.60	72.65	73.55	73.30	73.92	355750	262.96	3459	181293	50.96
ITI	EQ	30-Nov-2021	108.65	108.90	118.80	108.90	109.50	110.05	112.02	496141	555.77	11079	66857	13.48
IVC	EQ	30-Nov-2021	6.55	6.55	6.70	6.40	6.55	6.55	6.57	576890	37.92	623	434477	75.31
IVP	EQ	30-Nov-2021	122.40	129.90	129.90	116.25	118.50	119.00	120.26	6366	7.66	155	5293	83.14
IVZINGOLD	EQ	30-Nov-2021	4310.50	4301.05	4342.00	4280.00	4320.00	4317.30	4307.74	176	7.58	44	131	74.43
IVZINNIFTY	EQ	30-Nov-2021	1867.40	1871.65	1891.80	1857.25	1860.00	1860.00	1873.84	41	0.77	9	29	70.73
IWEL	BE	30-Nov-2021	736.25	767.00	767.00	731.00	740.00	745.15	755.31	245	1.85	37	-	-
IZMO	EQ	30-Nov-2021	69.05	70.90	72.50	68.65	70.90	70.70	71.63	72798	52.14	1119	33597	46.15
J&KBANK	EQ	30-Nov-2021	36.25	36.50	37.65	36.30	36.60	36.75	37.13	3878757	1440.10	11216	1298016	33.46
JAGRAN	EQ	30-Nov-2021	62.50	62.00	63.80	61.10	61.40	61.55	62.19	273701	170.20	2766	159630	58.32
JAGSNPHARM	EQ	30-Nov-2021	145.85	145.00	150.70	143.00	143.05	145.05	147.44	50561	74.55	1444	25004	49.45
JAIBALAJI	EQ	30-Nov-2021	52.80	53.50	53.95	52.40	53.35	52.90	53.22	32813	17.46	382	21372	65.13
JAICORPLTD	EQ	30-Nov-2021	116.70	116.20	121.90	115.20	116.20	116.30	118.86	1437388	1708.45	15121	228550	15.90
JAINAM	SM	30-Nov-2021	95.85	96.05	96.10	93.15	93.15	94.05	95.08	8000	7.61	4	8000	100.00
JAINSTUDIO	BZ	30-Nov-2021	2.70	2.80	2.80	2.70	2.70	2.70	2.76	85	0.00	2	-	-
JAIPURKURT	EQ	30-Nov-2021	69.20	69.20	72.65	67.25	69.90	69.90	70.94	6115	4.34	123	4364	71.37
JAKHARIA	SM	30-Nov-2021	170.00	177.95	177.95	177.95	177.95	177.95	177.95	800	1.42	1	800	100.00
JAMNAAUTO	EQ	30-Nov-2021	102.25	102.00	105.90	97.50	99.20	99.00	100.21	1599492	1602.90	21905	751802	47.00
JASH	EQ	30-Nov-2021	447.00	447.00	459.00	446.00	453.40	450.75	453.56	1947	8.83	181	1267	65.07
JAYAGROGN	EQ	30-Nov-2021	197.95	199.15	205.40	193.05	196.00	197.55	200.11	35542	71.12	1468	15524	43.68
JAYBARMARU	EQ	30-Nov-2021	170.55	171.50	177.55	169.40	171.50	171.15	173.68	44730	77.69	2852	16499	36.89
JAYNECOIND	BE	30-Nov-2021	24.10	24.10	25.30	23.60	24.50	24.75	24.72	89770	22.19	382	-	-
JAYSREETEA	EQ	30-Nov-2021	96.10	96.00	98.75	95.10	96.00	96.00	96.48	42476	40.98	906	28685	67.53
JBCHEPHARM	EQ	30-Nov-2021	1637.05	1653.40	1670.00	1612.40	1620.25	1638.70	1629.40	121070	1972.71	18637	61275	50.61
JBFIND	EQ	30-Nov-2021	17.00	16.35	17.80	16.15	16.20	16.20	16.56	379268	62.81	984	270392	71.29
JBMA	EQ	30-Nov-2021	864.05	874.00	979.95	865.85	938.00	935.60	943.68	389822	3678.69	31883	91272	23.41
JCHAC	EQ	30-Nov-2021	1901.55	1909.95	1956.00	1887.15	1900.00	1898.55	1905.05	5805	110.59	1682	3864	66.56
JETAIRWAYS	BZ	30-Nov-2021	84.40	85.00	86.00	80.40	84.05	83.60	84.60	39703	33.59	982	-	-
JHS	EQ	30-Nov-2021	22.90	22.50	23.90	21.70	22.80	22.85	22.78	213260	48.58	990	84693	39.71
JINDALPHOT	EQ	30-Nov-2021	438.75	416.85	416.85	416.85	416.85	416.85	416.85	5513	22.98	166	5513	100.00
JINDALPOLY	EQ	30-Nov-2021	1021.60	1025.00	1068.45	1010.00	1019.00	1019.15	1042.05	88839	925.75	8409	29769	33.51
JINDALSAW	EQ	30-Nov-2021	97.85	97.55	103.40	97.55	100.80	101.10	100.90	1248264	1259.48	15024	455547	36.49
JINDALSTEL	EQ	30-Nov-2021	352.65	352.70	358.90	341.50	343.80	343.55	351.22	7486278	26293.58	94238	2659270	35.52
JINDRILL	EQ	30-Nov-2021	124.50	120.10	129.25	120.10	126.50	125.75	126.07	24802	31.27	912	8923	35.98
JINDWORLD	EQ	30-Nov-2021	187.65	190.00	195.00	183.10	185.75	185.65	190.31	692916	1318.67	16635	298676	43.10
JISLDVREQS	BE	30-Nov-2021	23.95	23.25	25.10	23.25	24.85	24.75	24.77	14143	3.50	109	-	-
JISLJALEQS	EQ	30-Nov-2021	39.55	39.35	41.50	38.55	39.00	39.05	40.54	3113673	1262.36	6095	1160277	37.26
JITFINFRA	BE	30-Nov-2021	178.70	172.00	185.00	169.80	169.80	169.80	171.78	47136	80.97	637	-	-
JKCEMENT	EQ	30-Nov-2021	3183.95	3151.20	3284.45	3151.20	3237.85	3234.95	3229.84	74084	2392.79	12747	28739	38.79
JKIL	EQ	30-Nov-2021	166.25	169.35	170.25	162.50	164.50	163.50	166.47	81728	136.05	2562	50346	61.60
JKLAKSHMI	EQ	30-Nov-2021	647.55	648.00	659.90	625.10	629.80	634.95	645.40	180528	1165.13	21766	85364	47.29
JKPAPER	EQ	30-Nov-2021	201.50	202.00	209.85	202.00	208.20	208.10	207.61	538791	1118.61	11761	153735	28.53
JKTYRE	EQ	30-Nov-2021	127.85	127.85	131.85	127.05	128.80	128.70	129.52	753290	975.69	10214	196258	26.05
JMA	EQ	30-Nov-2021	63.15	64.80	66.80	62.15	64.00	64.30	65.12	13021	8.48	627	7507	57.65
JMCPROJECT	EQ	30-Nov-2021	93.75	94.25	98.10	90.55	91.10	91.60	93.22	82205	76.63	2020	48282	58.73
JMFINANCIL	EQ	30-Nov-2021	71.00	72.35	72.90	70.60	71.20	71.15	71.62	1376308	985.66	8489	700320	50.88
JMTAUTOLTD	BZ	30-Nov-2021	3.10	3.20	3.20	2.95	3.00	3.10	3.08	405187	12.48	809	-	-
JOCIL	EQ	30-Nov-2021	200.65	195.10	206.60	195.10	200.00	201.10	202.46	5903	11.95	208	3708	62.82
JPASSOCIAT	EQ	30-Nov-2021	10.75	10.25	10.25	10.25	10.25	10.25	10.25	1984544	203.42	1585	1984544	100.00
JPINFRATEC	EQ	30-Nov-2021	2.20	2.10	2.15	2.10	2.10	2.10	2.11	2715691	57.19	17253	1451858	53.46
JPOLYINVST	BE	30-Nov-2021	405.65	385.40	385.40	385.40	385.40	385.40	385.40	1442	5.56	66	-	-
JPPOWER	EQ	30-Nov-2021	4.40	4.40	4.60	4.35	4.50	4.50	4.51	29534732	1331.68	29148	13251255	44.87
JSL	EQ	30-Nov-2021	158.30	159.80	168.95	157.30	160.05	165.15	164.91	4447071	7333.81	33493	2905687	65.34
JSLHISAR	EQ	30-Nov-2021	292.60	297.00	308.30	287.55	299.00	302.50	301.78	1623416	4899.08	23643	1308755	80.62
JSWENERGY	BE	30-Nov-2021	290.25	286.05	304.75	281.00	298.00	287.30	289.20	5970436	17266.55	17752	-	-
JSWHL	EQ	30-Nov-2021	4152.80	4115.00	4364.75	4115.00	4135.05	4166.90	4214.33	405	17.07	159	199	49.14
JSWISPL	EQ	30-Nov-2021	27.35	27.70	28.50	27.55	28.00	28.05	28.14	1622340	456.50	2636	1270327	78.30
JSWSTEEL	EQ	30-Nov-2021	625.60	621.50	632.60	604.30	608.75	608.40	616.35	6606473	40718.77	87331	2752547	41.66
JTEKTINDIA	EQ	30-Nov-2021	88.85	89.50	92.50	89.40	90.45	90.20	90.87	151675	137.82	3040	70324	46.36
JUBLFOOD	EQ	30-Nov-2021	3640.25	3640.20	3744.75	3631.00	3675.00	3651.00	3677.02	478820	17606.32	43382	212568	44.39
JUBLINDS	EQ	30-Nov-2021	472.05	482.00	493.45	460.70	460.70	471.80	482.20	14023	67.62	1300	6254	44.60
JUBLINGREA	EQ	30-Nov-2021	551.25	550.00	567.80	540.00	545.00	551.90	555.00	1748316	9703.08	31710	1152227	65.90
JUBLPHARMA	EQ	30-Nov-2021	586.20	587.00	602.15	580.30	582.15	583.85	591.72	108337	641.05	6417	57952	53.49
JUMPNET	EQ	30-Nov-2021	7.55	7.60	7.70	7.40	7.50	7.55	7.57	266804	20.21	461	174253	65.31
JUNIORBEES	EQ	30-Nov-2021	439.54	447.00	447.00	430.00	437.00	439.74	443.16	159956	708.87	7467	118133	73.85
JUSTDIAL	EQ	30-Nov-2021	681.95	689.25	697.95	644.55	653.00	653.60	671.81	641750	4311.34	33998	254358	39.64
JYOTHYLAB	EQ	30-Nov-2021	150.65	152.80	155.85	150.50	155.00	154.55	153.12	397995	609.41	7153	222636	55.94
JYOTISTRUC	BZ	30-Nov-2021	15.40	15.50	16.15	14.65	16.15	16.15	15.94	161752	25.79	262	-	-
KABRAEXTRU	EQ	30-Nov-2021	289.55	286.25	299.50	283.55	291.00	290.00	290.18	103660	300.80	4950	48066	46.37
KAJARIACER	EQ	30-Nov-2021	1133.30	1141.00	1151.20	1108.40	1121.00	1141.10	1138.56	226952	2583.99	21385	143927	63.42
KAKATCEM	EQ	30-Nov-2021	213.65	213.30	217.75	210.10	210.20	212.65	213.77	11697	25.01	822	5800	49.59
KALPATPOWR	EQ	30-Nov-2021	383.95	389.80	394.00	382.25	387.00	388.40	387.11	263120	1018.58	10435	153576	58.37
KALYANIFRG	BE	30-Nov-2021	174.60	174.60	181.85	170.10	175.00	175.20	175.29	853	1.50	30	-	-
KALYANKJIL	EQ	30-Nov-2021	66.40	67.60	69.30	66.50	66.70	67.05	67.94	937471	636.91	11974	330971	35.30
KAMATHOTEL	EQ	30-Nov-2021	49.70	49.95	52.45	49.95	50.50	50.95	51.50	28078	14.46	556	12878	45.87
KAMDHENU	EQ	30-Nov-2021	219.20	224.00	225.45	217.70	218.10	219.05	221.39	39532	87.52	1688	21038	53.22
KANANIIND	EQ	30-Nov-2021	7.60	7.80	7.90	7.35	7.50	7.75	7.75	13346	1.03	107	7687	57.60
KANORICHEM	EQ	30-Nov-2021	150.60	154.85	158.10	152.00	158.10	158.10	157.48	12532	19.74	125	11434	91.24
KANPRPLA	EQ	30-Nov-2021	130.35	130.00	133.70	130.00	130.20	130.70	131.74	7265	9.57	340	4955	68.20
KANSAINER	EQ	30-Nov-2021	569.75	569.75	620.90	550.00	585.00	596.25	593.65	2982241	17704.06	45817	2353173	78.91
KAPSTON	EQ	30-Nov-2021	83.15	87.30	87.30	82.05	82.20	82.25	84.21	687	0.58	46	128	18.63
KARDA	EQ	30-Nov-2021	16.20	16.05	17.00	16.00	17.00	17.00	16.76	621382	104.16	1588	473848	76.26
KARMAENG	EQ	30-Nov-2021	18.45	18.95	19.00	17.90	18.95	18.85	18.69	10943	2.04	100	7623	69.66
KARURVYSYA	EQ	30-Nov-2021	48.65	48.50	50.00	47.50	47.70	47.95	48.92	2415736	1181.83	10666	962397	39.84
KAVVERITEL	BE	30-Nov-2021	7.10	6.75	7.45	6.75	7.20	7.15	7.04	18748	1.32	95	-	-
KAYA	EQ	30-Nov-2021	448.20	460.00	464.60	444.60	459.00	452.70	455.83	22773	103.81	1480	10637	46.71
KCP	EQ	30-Nov-2021	126.60	125.00	129.50	125.00	128.00	126.80	127.54	68004	86.73	2054	39259	57.73
KCPSUGIND	EQ	30-Nov-2021	19.35	19.85	20.15	19.00	19.30	19.25	19.62	144239	28.30	732	94920	65.81
KDDL	EQ	30-Nov-2021	618.45	629.00	682.00	626.30	670.00	673.10	666.08	43678	290.93	3423	18853	43.16
KEC	EQ	30-Nov-2021	433.00	430.10	438.30	421.65	422.00	425.35	431.55	350307	1511.76	9524	208782	59.60
KECL	BE	30-Nov-2021	22.10	22.10	23.20	22.10	22.75	23.05	22.99	78135	17.96	285	-	-
KEERTI	EQ	30-Nov-2021	19.70	20.40	21.40	19.70	20.30	20.35	20.65	37217	7.69	275	25910	69.62
KEI	EQ	30-Nov-2021	1000.35	1000.00	1144.70	999.45	1099.50	1104.90	1072.78	584204	6267.22	33088	159345	27.28
KELLTONTEC	EQ	30-Nov-2021	48.20	48.00	49.90	48.00	48.05	48.30	48.89	324818	158.81	3051	145046	44.65
KENNAMET	EQ	30-Nov-2021	1521.05	1500.00	1535.50	1500.00	1535.30	1521.60	1522.18	4631	70.49	1092	2009	43.38
KERNEX	BE	30-Nov-2021	79.05	76.10	83.00	76.10	83.00	83.00	82.61	5593	4.62	50	-	-
KESORAMIND	EQ	30-Nov-2021	55.70	55.70	57.45	55.70	56.25	55.95	56.58	213657	120.88	2701	78482	36.73
KEYFINSERV	EQ	30-Nov-2021	86.00	85.00	88.35	85.00	85.00	85.05	85.95	3707	3.19	106	1823	49.18
KHADIM	EQ	30-Nov-2021	251.00	246.50	260.65	246.15	248.00	249.65	252.41	38086	96.13	1423	17483	45.90
KHAICHEM	EQ	30-Nov-2021	58.10	60.60	61.45	59.00	59.70	59.50	60.32	51000	30.77	1262	25481	49.96
KHAITANLTD	BE	30-Nov-2021	28.70	29.90	29.90	27.30	29.30	29.30	27.76	2258	0.63	40	-	-
KHANDSE	EQ	30-Nov-2021	16.60	15.90	17.00	15.80	15.80	15.80	15.94	2744	0.44	40	1587	57.84
KICL	EQ	30-Nov-2021	1884.55	1910.00	1915.00	1846.85	1857.00	1868.05	1880.36	508	9.55	102	394	77.56
KILITCH	EQ	30-Nov-2021	151.70	157.50	157.80	152.00	157.00	155.90	155.84	4847	7.55	143	3791	78.21
KILPP	E1	30-Nov-2021	28.20	28.10	30.00	27.00	28.70	28.40	28.82	48524	13.99	359	36953	76.15
KIMS	EQ	30-Nov-2021	1229.05	1274.00	1282.60	1200.90	1200.90	1240.85	1245.91	393282	4899.92	25269	308475	78.44
KINGFA	EQ	30-Nov-2021	915.20	933.40	935.70	912.00	912.00	916.10	922.37	2829	26.09	226	1456	51.47
KIOCL	EQ	30-Nov-2021	223.90	223.00	235.00	219.00	227.60	229.25	230.93	48266	111.46	2845	19918	41.27
KIRIINDUS	EQ	30-Nov-2021	442.65	443.90	459.45	443.05	447.20	447.40	450.54	54262	244.47	3685	17956	33.09
KIRLFER	EQ	30-Nov-2021	227.95	231.60	231.90	217.95	222.00	223.75	224.34	118712	266.32	7359	60603	51.05
KIRLOSBROS	EQ	30-Nov-2021	359.00	365.00	365.00	348.10	352.00	350.60	353.19	11402	40.27	1532	6848	60.06
KIRLOSENG	EQ	30-Nov-2021	182.70	180.60	187.00	180.60	184.20	183.10	184.06	109896	202.28	6374	54561	49.65
KIRLOSIND	EQ	30-Nov-2021	1434.65	1478.00	1497.90	1436.00	1450.00	1450.30	1466.40	3351	49.14	631	2239	66.82
KITEX	EQ	30-Nov-2021	162.20	164.10	169.30	163.00	163.80	164.65	166.37	132636	220.67	3348	64157	48.37
KKCL	EQ	30-Nov-2021	1143.80	1148.60	1182.70	1146.00	1160.10	1159.55	1167.98	34835	406.87	3471	19789	56.81
KMSUGAR	EQ	30-Nov-2021	23.40	23.95	24.40	23.15	23.55	23.60	23.87	114195	27.26	732	50795	44.48
KNRCON	EQ	30-Nov-2021	264.55	264.55	283.45	260.60	282.00	281.20	274.88	583954	1605.16	19808	229760	39.35
KOKUYOCMLN	EQ	30-Nov-2021	62.15	63.25	63.75	62.00	62.05	62.15	62.48	75514	47.18	1701	39947	52.90
KOLTEPATIL	EQ	30-Nov-2021	299.10	298.70	314.05	285.50	288.90	290.35	298.89	345215	1031.80	9607	127142	36.83
KOPRAN	EQ	30-Nov-2021	258.30	258.50	268.75	246.40	253.65	250.85	258.86	267371	692.12	3998	166188	62.16
KOTAKBANK	EQ	30-Nov-2021	2019.60	2023.00	2039.60	1946.90	1957.00	1961.90	1988.17	4265816	84811.62	175998	2235879	52.41
KOTAKBKETF	EQ	30-Nov-2021	363.83	363.94	371.21	359.00	360.05	360.46	364.02	121901	443.74	673	36260	29.75
KOTAKGOLD	EQ	30-Nov-2021	41.89	41.89	42.39	41.56	42.05	41.91	41.84	2724994	1140.07	1604	2577130	94.57
KOTAKIT	EQ	30-Nov-2021	35.41	35.41	36.36	35.06	35.95	35.51	35.76	14353	5.13	200	8651	60.27
KOTAKNIFTY	EQ	30-Nov-2021	180.12	180.38	182.73	178.57	179.30	179.10	179.96	36339	65.40	699	20997	57.78
KOTAKNV20	EQ	30-Nov-2021	94.25	95.49	95.90	84.60	93.50	93.55	90.53	600073	543.27	1396	275225	45.87
KOTAKPSUBK	EQ	30-Nov-2021	253.75	256.00	260.87	250.10	250.68	251.57	256.00	25588	65.51	539	11827	46.22
KOTARISUG	EQ	30-Nov-2021	30.25	30.25	31.05	29.60	30.30	30.15	30.45	210439	64.07	2423	35520	16.88
KOTHARIPET	EQ	30-Nov-2021	51.70	51.10	54.00	50.95	52.65	51.70	52.34	63038	32.99	989	40373	64.05
KOTHARIPRO	EQ	30-Nov-2021	87.30	89.00	91.65	88.70	91.65	90.75	90.50	4313	3.90	81	3178	73.68
KOTYARK	SM	30-Nov-2021	90.30	93.90	99.30	83.25	99.30	99.30	97.05	106000	102.87	48	86000	81.13
KOVAI	EQ	30-Nov-2021	1669.40	1669.40	1718.00	1643.00	1670.00	1662.00	1676.91	5210	87.37	1638	1907	36.60
KPIGLOBAL	EQ	30-Nov-2021	234.00	230.00	245.70	225.25	239.00	239.00	241.02	63585	153.25	1342	39634	62.33
KPITTECH	EQ	30-Nov-2021	441.85	445.00	508.00	444.00	491.00	494.65	481.71	4415491	21269.68	97123	2218532	50.24
KPRMILL	EQ	30-Nov-2021	490.15	498.00	539.00	495.70	529.30	527.15	518.58	950706	4930.15	26591	673293	70.82
KRBL	EQ	30-Nov-2021	235.45	236.00	246.90	235.90	241.00	241.35	241.72	307050	742.21	6085	106085	34.55
KREBSBIO	EQ	30-Nov-2021	165.85	166.20	171.80	163.00	163.00	166.10	167.40	11611	19.44	275	7383	63.59
KRIDHANINF	EQ	30-Nov-2021	4.75	5.00	5.20	4.80	5.10	5.15	5.06	280497	14.21	667	240177	85.63
KRISHANA	EQ	30-Nov-2021	162.15	160.05	164.40	160.05	162.55	163.60	162.81	4365	7.11	90	2990	68.50
KRITI	EQ	30-Nov-2021	117.15	115.05	121.00	113.30	115.55	116.40	117.31	23355	27.40	637	10609	45.42
KRITIKA	SM	30-Nov-2021	32.50	33.00	33.00	33.00	33.00	33.00	33.00	4000	1.32	1	4000	100.00
KRSNAA	EQ	30-Nov-2021	705.70	686.00	709.95	680.70	695.75	696.45	693.07	101411	702.85	7994	22737	22.42
KSB	EQ	30-Nov-2021	1227.05	1206.95	1252.05	1206.95	1245.00	1241.95	1239.57	8012	99.31	1852	4533	56.58
KSCL	EQ	30-Nov-2021	482.20	487.00	501.50	487.00	499.00	499.55	495.32	103980	515.04	5015	55998	53.85
KSHITIJPOL	SM	30-Nov-2021	32.00	32.00	32.00	32.00	32.00	32.00	32.00	4666	1.49	1	4666	100.00
KSL	EQ	30-Nov-2021	321.15	322.80	333.00	318.50	319.95	321.15	325.43	29555	96.18	2094	11293	38.21
KSOLVES	SM	30-Nov-2021	304.40	307.00	310.70	307.00	308.10	308.60	308.97	12400	38.31	29	8800	70.97
KTKBANK	EQ	30-Nov-2021	63.95	64.25	66.30	62.10	63.20	63.85	64.93	1884283	1223.50	9362	646968	34.33
KUANTUM	EQ	30-Nov-2021	81.30	82.50	83.15	79.50	79.50	79.90	81.22	13315	10.81	322	6084	45.69
L&TFH	EQ	30-Nov-2021	73.40	73.50	77.70	73.50	75.10	75.25	76.12	12086521	9200.02	46973	3628520	30.02
L&TFINANCE	N7	30-Nov-2021	1060.99	1045.25	1045.25	1045.25	1045.25	1045.25	1045.25	2	0.02	1	2	100.00
L&TFINANCE	NA	30-Nov-2021	1263.00	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	1	0.01	1	1	100.00
L&TFINANCE	NC	30-Nov-2021	1096.98	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	900	9.95	3	900	100.00
L&TFINANCE	NG	30-Nov-2021	1190.00	1164.10	1164.10	1164.10	1164.10	1164.10	1164.10	500	5.82	2	500	100.00
L&TFINANCE	NI	30-Nov-2021	1130.00	1121.10	1121.10	1121.10	1121.10	1121.10	1121.10	9	0.10	1	9	100.00
L&TFINANCE	NK	30-Nov-2021	1049.99	1050.15	1050.15	1050.15	1050.15	1050.15	1050.15	11	0.12	1	11	100.00
L&TFINANCE	NQ	30-Nov-2021	1005.16	1199.99	1199.99	962.41	1000.02	1000.02	1192.64	114	1.36	5	110	96.49
L&TFINANCE	NW	30-Nov-2021	1119.99	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	2	0.02	1	2	100.00
L&TFINANCE	NY	30-Nov-2021	1088.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	20	0.22	1	20	100.00
L&TFINANCE	Y7	30-Nov-2021	1057.00	1061.55	1061.55	1061.10	1061.10	1061.31	1061.31	40	0.42	3	40	100.00
L&TFINANCE	Y9	30-Nov-2021	1145.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	10	0.11	1	10	100.00
LAGNAM	EQ	30-Nov-2021	47.30	46.15	47.75	44.60	47.55	47.20	46.90	17883	8.39	128	14110	78.90
LAKPRE	BZ	30-Nov-2021	4.85	5.00	5.00	4.65	4.85	4.85	4.89	4925	0.24	16	-	-
LALPATHLAB	EQ	30-Nov-2021	3885.45	3922.00	3923.40	3656.35	3789.00	3789.45	3767.92	821457	30951.85	75220	162197	19.75
LAMBODHARA	EQ	30-Nov-2021	85.00	86.00	88.80	84.35	86.25	87.10	87.08	14300	12.45	525	5534	38.70
LAOPALA	EQ	30-Nov-2021	314.90	313.95	345.95	305.65	331.00	331.75	333.67	619930	2068.54	29638	123227	19.88
LASA	EQ	30-Nov-2021	56.05	56.90	61.00	54.85	55.75	56.05	57.83	190882	110.39	3169	52182	27.34
LATENTVIEW	EQ	30-Nov-2021	641.40	641.00	697.00	638.00	652.00	656.45	672.44	3917087	26339.97	156172	992127	25.33
LAURUSLABS	EQ	30-Nov-2021	502.35	501.00	521.65	496.20	507.00	508.65	506.30	3538635	17916.21	70026	971472	27.45
LAXMICOT	EQ	30-Nov-2021	21.95	22.50	22.50	21.75	22.00	22.30	22.10	8872	1.96	40	1655	18.65
LAXMIMACH	EQ	30-Nov-2021	8308.80	8308.80	8655.00	8308.80	8595.40	8520.20	8509.49	9096	774.02	2800	4341	47.72
LCCINFOTEC	EQ	30-Nov-2021	2.30	2.40	2.40	2.25	2.40	2.40	2.37	326628	7.75	526	230683	70.63
LEMONTREE	EQ	30-Nov-2021	43.95	43.00	46.10	43.00	44.65	44.55	45.10	7127476	3214.28	36312	2518964	35.34
LFIC	EQ	30-Nov-2021	198.45	188.55	188.55	188.55	188.55	188.55	188.55	3399	6.41	77	3399	100.00
LGBBROSLTD	EQ	30-Nov-2021	491.35	528.00	545.00	497.45	509.00	507.20	517.25	758378	3922.73	41478	268211	35.37
LGBFORGE	EQ	30-Nov-2021	6.20	6.20	6.35	5.90	6.00	6.05	6.14	255093	15.65	453	158673	62.20
LIBAS	EQ	30-Nov-2021	29.55	29.50	31.45	29.50	30.00	29.75	30.33	286907	87.01	2017	151412	52.77
LIBERTSHOE	EQ	30-Nov-2021	146.70	146.90	150.75	145.80	146.65	147.00	148.90	57669	85.87	2750	23731	41.15
LICHSGFIN	EQ	30-Nov-2021	374.85	377.40	385.25	371.00	371.60	372.10	376.72	2402727	9051.44	48272	937523	39.02
LICNETFGSC	EQ	30-Nov-2021	22.75	23.15	23.15	22.30	22.81	22.76	22.72	9855	2.24	152	5924	60.11
LICNETFN50	EQ	30-Nov-2021	182.20	183.90	185.30	181.21	184.94	184.03	184.51	1130	2.08	87	749	66.28
LICNETFSEN	EQ	30-Nov-2021	621.99	623.00	623.00	614.00	622.98	622.35	621.92	195	1.21	83	147	75.38
LICNFNHGP	EQ	30-Nov-2021	177.11	177.10	181.90	177.10	180.00	179.84	179.15	696	1.25	39	120	17.24
LIKHITHA	EQ	30-Nov-2021	320.90	325.00	333.80	316.00	320.00	319.90	324.94	33236	108.00	2243	13426	40.40
LINCOLN	EQ	30-Nov-2021	323.65	325.00	330.00	322.10	322.50	323.15	326.34	82715	269.93	5851	59242	71.62
LINCPEN	EQ	30-Nov-2021	227.30	230.00	231.00	215.90	219.05	219.05	221.07	43837	96.91	435	35219	80.34
LINDEINDIA	EQ	30-Nov-2021	2480.30	2480.30	2566.80	2414.45	2541.00	2508.25	2498.62	324627	8111.21	22866	174155	53.65
LIQUIDBEES	EQ	30-Nov-2021	999.99	1002.30	1002.30	998.30	1000.01	999.99	1000.00	1545983	15459.79	6696	1097252	70.97
LIQUIDETF	EQ	30-Nov-2021	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	10254	102.54	60	8648	84.34
LODHA	EQ	30-Nov-2021	1405.80	1440.00	1518.00	1355.00	1381.00	1417.80	1473.72	789739	11638.53	42672	487701	61.75
LOKESHMACH	EQ	30-Nov-2021	50.55	51.70	52.20	50.30	51.35	50.70	51.18	17782	9.10	501	9346	52.56
LOTUSEYE	EQ	30-Nov-2021	47.85	49.75	50.00	46.60	48.00	47.95	47.69	4794	2.29	106	3385	70.61
LOVABLE	EQ	30-Nov-2021	149.90	158.00	174.50	155.55	164.60	165.40	167.24	1738285	2907.10	46095	360365	20.73
LPDC	EQ	30-Nov-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	46928	3.00	144	46918	99.98
LSIL	EQ	30-Nov-2021	11.40	10.85	10.85	10.85	10.85	10.85	10.85	1746584	189.50	5933	1243097	71.17
LT	EQ	30-Nov-2021	1767.25	1767.25	1798.90	1751.30	1764.00	1764.75	1768.65	3385628	59879.79	127241	2072473	61.21
LTI	EQ	30-Nov-2021	6748.55	6814.00	6949.95	6755.25	6787.00	6809.70	6831.75	299419	20455.55	41534	117622	39.28
LTTS	EQ	30-Nov-2021	5201.25	5240.00	5451.00	5200.55	5279.00	5279.40	5307.83	435424	23111.57	56661	148637	34.14
LUMAXIND	EQ	30-Nov-2021	1386.90	1393.85	1418.90	1381.00	1381.00	1391.65	1399.52	1792	25.08	317	1230	68.64
LUMAXTECH	EQ	30-Nov-2021	142.15	144.20	147.30	141.00	141.00	141.60	143.95	74134	106.72	2872	31451	42.42
LUPIN	EQ	30-Nov-2021	893.00	893.90	898.75	877.15	878.25	884.40	889.44	1886499	16779.31	59251	906414	48.05
LUXIND	EQ	30-Nov-2021	3813.55	3859.00	4065.00	3652.15	3719.00	3810.00	3871.82	251850	9751.17	32488	128219	50.91
LXCHEM	EQ	30-Nov-2021	397.85	397.85	417.70	397.85	417.70	412.35	411.10	1350918	5553.61	32529	967528	71.62
LYKALABS	EQ	30-Nov-2021	156.20	164.00	164.00	164.00	164.00	164.00	164.00	116651	191.31	198	116651	100.00
LYPSAGEMS	EQ	30-Nov-2021	4.45	4.50	4.60	4.35	4.35	4.35	4.45	18729	0.83	104	13457	71.85
M&M	EQ	30-Nov-2021	850.80	850.80	860.80	828.55	835.00	835.50	842.46	6067618	51117.27	130715	3453861	56.92
M&MFIN	EQ	30-Nov-2021	154.90	156.00	160.00	154.85	155.35	155.20	156.87	3991298	6261.31	32835	1505613	37.72
M&MFIN	N2	30-Nov-2021	1099.20	1098.10	1105.00	1098.10	1101.50	1101.50	1101.63	121	1.33	8	121	100.00
M15RG	MF	30-Nov-2021	14.75	14.39	14.85	14.39	14.85	14.85	14.62	10000	1.46	2	5000	50.00
MAANALU	EQ	30-Nov-2021	111.60	110.05	113.50	106.05	107.05	106.70	108.87	43335	47.18	1776	27187	62.74
MACPOWER	EQ	30-Nov-2021	195.25	194.25	199.60	192.00	192.50	192.80	194.62	3232	6.29	115	2205	68.22
MADHAV	EQ	30-Nov-2021	51.80	53.95	54.00	52.05	52.05	52.15	52.53	8745	4.59	240	5345	61.12
MADHUCON	EQ	30-Nov-2021	6.70	6.65	7.00	6.45	7.00	7.00	6.87	262949	18.07	288	212278	80.73
MADRASFERT	EQ	30-Nov-2021	26.45	26.90	27.40	26.45	26.60	26.60	26.89	101297	27.24	759	45408	44.83
MAESGETF	EQ	30-Nov-2021	29.28	29.38	29.63	29.06	29.16	29.17	29.36	4412	1.30	99	2448	55.49
MAFANG	EQ	30-Nov-2021	58.01	58.25	58.89	58.25	58.60	58.62	58.71	98407	57.77	1427	76347	77.58
MAFSETF	EQ	30-Nov-2021	17.63	17.41	18.01	17.41	17.52	17.53	17.68	2890879	511.09	519	2868077	99.21
MAGADSUGAR	EQ	30-Nov-2021	243.90	252.00	253.60	240.00	248.00	243.90	246.33	6428	15.83	322	2991	46.53
MAGNUM	EQ	30-Nov-2021	7.40	7.05	7.30	7.05	7.20	7.15	7.08	29249	2.07	108	25089	85.78
MAHABANK	EQ	30-Nov-2021	19.10	19.15	19.75	19.10	19.15	19.20	19.35	3055751	591.28	5463	1200687	39.29
MAHAPEXLTD	BE	30-Nov-2021	87.00	88.40	88.40	85.40	85.50	85.50	85.79	1641	1.41	16	-	-
MAHASTEEL	EQ	30-Nov-2021	78.15	79.60	80.60	79.45	80.35	80.10	80.04	10937	8.75	145	8811	80.56
MAHEPC	EQ	30-Nov-2021	117.75	117.85	121.20	117.85	120.05	120.00	120.00	12923	15.51	605	7529	58.26
MAHESHWARI	EQ	30-Nov-2021	86.70	89.80	89.80	86.50	87.50	87.90	88.39	15457	13.66	300	9385	60.72
MAHICKRA	SM	30-Nov-2021	76.50	80.00	80.00	80.00	80.00	80.00	80.00	1500	1.20	1	1500	100.00
MAHINDCIE	EQ	30-Nov-2021	233.45	234.45	249.95	230.35	232.20	239.30	242.25	461856	1118.86	16537	162760	35.24
MAHLIFE	EQ	30-Nov-2021	245.45	247.95	261.00	243.65	254.00	256.40	252.87	116941	295.71	3719	72724	62.19
MAHLOG	EQ	30-Nov-2021	674.75	701.00	705.00	635.20	641.90	656.55	662.14	513031	3396.96	23886	380712	74.21
MAHSCOOTER	EQ	30-Nov-2021	4093.25	4086.35	4250.00	3960.00	4116.50	4126.15	4160.83	4049	168.47	1060	2094	51.72
MAHSEAMLES	EQ	30-Nov-2021	490.60	498.50	504.90	489.95	490.00	491.10	496.02	56888	282.17	3663	31051	54.58
MAITHANALL	EQ	30-Nov-2021	945.05	956.95	985.00	951.25	977.75	971.00	970.44	46430	450.58	5751	22819	49.15
MALUPAPER	EQ	30-Nov-2021	31.20	31.95	31.95	30.45	30.50	30.60	31.10	18295	5.69	266	12430	67.94
MAN50ETF	EQ	30-Nov-2021	176.08	175.00	178.65	174.83	174.97	176.43	176.47	74301	131.12	123	73511	98.94
MANAKALUCO	EQ	30-Nov-2021	16.40	16.40	17.70	16.40	17.00	17.05	17.10	30995	5.30	223	22828	73.65
MANAKCOAT	EQ	30-Nov-2021	19.70	19.70	21.00	19.70	20.25	20.40	20.55	271605	55.82	743	46049	16.95
MANAKSIA	EQ	30-Nov-2021	59.20	59.85	61.20	59.05	59.05	59.70	59.93	80204	48.06	1268	23343	29.10
MANAKSTEEL	EQ	30-Nov-2021	34.20	35.00	37.55	34.75	36.00	36.05	36.58	134571	49.22	970	74342	55.24
MANALIPETC	BE	30-Nov-2021	109.75	109.75	115.00	108.00	108.80	109.20	110.63	317417	351.15	2880	-	-
MANAPPURAM	EQ	30-Nov-2021	164.65	166.00	169.65	162.50	163.50	163.45	166.15	4827594	8020.94	30145	1321528	27.37
MANGALAM	EQ	30-Nov-2021	125.20	129.90	129.90	121.15	122.95	123.05	125.44	20598	25.84	810	10812	52.49
MANGCHEFER	EQ	30-Nov-2021	65.90	65.20	67.30	64.50	65.85	65.75	66.27	137107	90.86	2310	79527	58.00
MANGLMCEM	EQ	30-Nov-2021	358.70	358.75	369.85	355.00	356.00	355.70	360.03	43943	158.21	5363	13856	31.53
MANGTIMBER	EQ	30-Nov-2021	16.10	16.00	16.70	15.60	15.60	15.65	15.94	1023	0.16	32	581	56.79
MANINDS	EQ	30-Nov-2021	92.05	92.85	96.30	92.50	93.65	93.00	94.40	176111	166.26	3247	63079	35.82
MANINFRA	EQ	30-Nov-2021	88.70	88.50	93.50	88.05	88.35	88.75	91.05	1417695	1290.81	16453	775553	54.71
MANORG	EQ	30-Nov-2021	1009.20	1019.95	1064.00	973.00	1000.50	993.75	1016.71	27369	278.26	3408	12725	46.49
MANUGRAPH	EQ	30-Nov-2021	20.25	19.25	19.25	19.25	19.25	19.25	19.25	2500	0.48	49	2490	99.60
MANXT50	EQ	30-Nov-2021	417.20	419.26	424.95	415.72	415.72	421.63	421.67	17745	74.83	69	17528	98.78
MARALOVER	EQ	30-Nov-2021	73.70	75.85	75.90	73.20	74.60	73.85	74.67	37042	27.66	381	15032	40.58
MARATHON	EQ	30-Nov-2021	75.80	74.05	78.80	73.00	73.00	74.05	75.93	34343	26.08	1215	16339	47.58
MARICO	EQ	30-Nov-2021	534.75	530.05	544.10	530.05	539.80	538.35	538.17	4760651	25620.22	81859	2998885	62.99
MARINE	EQ	30-Nov-2021	28.05	28.00	29.30	27.90	28.50	28.35	28.50	631852	180.05	3500	232076	36.73
MARKSANS	EQ	30-Nov-2021	56.50	56.40	58.40	55.05	55.95	56.35	57.21	1359140	777.51	9476	469435	34.54
MARSHALL	EQ	30-Nov-2021	60.05	63.00	63.05	60.05	63.05	63.05	62.81	135838	85.32	1094	91719	67.52
MARUTI	EQ	30-Nov-2021	7149.50	7149.50	7250.00	7015.55	7055.00	7067.80	7146.03	1287938	92036.38	105865	769059	59.71
MASFIN	EQ	30-Nov-2021	701.40	714.00	720.00	685.55	687.50	687.15	697.25	25248	176.04	3515	13914	55.11
MASKINVEST	BE	30-Nov-2021	36.25	36.30	37.95	35.00	37.85	37.85	36.29	397	0.14	25	-	-
MASPTOP50	EQ	30-Nov-2021	30.20	30.79	30.79	29.86	30.15	30.09	30.19	60221	18.18	362	38993	64.75
MASTEK	EQ	30-Nov-2021	2519.55	2620.00	2810.00	2585.00	2620.00	2695.50	2711.93	501990	13613.62	44959	273623	54.51
MATRIMONY	EQ	30-Nov-2021	900.45	907.55	942.00	887.35	937.00	937.40	919.81	15207	139.87	2441	7177	47.20
MAWANASUG	EQ	30-Nov-2021	78.00	79.90	80.80	77.45	78.50	78.60	79.16	19706	15.60	420	13915	70.61
MAXHEALTH	EQ	30-Nov-2021	373.25	376.65	385.50	339.70	377.00	380.20	378.90	1057933	4008.49	72919	641245	60.61
MAXIND	EQ	30-Nov-2021	75.70	76.45	77.45	75.35	76.10	76.15	76.27	103857	79.21	1217	42860	41.27
MAXVIL	EQ	30-Nov-2021	114.00	111.55	120.45	111.55	113.00	114.25	115.43	131939	152.30	4312	80418	60.95
MAYURUNIQ	EQ	30-Nov-2021	490.65	490.05	493.00	470.00	470.05	473.25	480.42	57504	276.26	4144	29610	51.49
MAZDA	EQ	30-Nov-2021	609.10	617.40	635.70	615.00	620.00	616.70	621.47	4077	25.34	264	2237	54.87
MAZDOCK	EQ	30-Nov-2021	257.90	258.70	265.95	256.85	259.75	260.30	261.13	390959	1020.91	8094	147202	37.65
MBAPL	EQ	30-Nov-2021	177.65	177.90	180.55	175.00	175.00	176.05	177.01	4949	8.76	190	3925	79.31
MBECL	BE	30-Nov-2021	6.80	6.80	7.00	6.50	6.90	6.90	6.77	27875	1.89	77	-	-
MBLINFRA	EQ	30-Nov-2021	21.50	21.85	21.85	21.05	21.05	21.15	21.51	77532	16.68	1545	60997	78.67
MCDHOLDING	BE	30-Nov-2021	165.60	157.35	157.35	157.35	157.35	157.35	157.35	18723	29.46	141	-	-
MCDOWELL-N	EQ	30-Nov-2021	890.10	888.60	904.80	876.50	883.50	882.95	888.87	3194347	28393.53	73262	1822607	57.06
MCL	EQ	30-Nov-2021	34.25	33.25	35.10	33.25	34.00	34.15	34.24	28057	9.61	268	16595	59.15
MCLEODRUSS	EQ	30-Nov-2021	26.00	26.55	26.80	24.75	25.25	25.20	25.57	611199	156.28	1597	452933	74.11
MCX	EQ	30-Nov-2021	1631.30	1645.00	1690.00	1580.00	1601.00	1599.05	1629.86	504982	8230.49	26506	224342	44.43
MEDICAMEQ	EQ	30-Nov-2021	590.10	595.30	610.90	576.20	593.80	585.85	595.09	4168	24.80	577	2040	48.94
MEGASOFT	BE	30-Nov-2021	33.25	33.00	33.00	31.60	31.60	31.60	32.03	296573	94.99	1100	-	-
MELSTAR	BZ	30-Nov-2021	5.50	5.25	5.25	5.25	5.25	5.25	5.25	341	0.02	6	-	-
MENONBE	EQ	30-Nov-2021	75.90	76.95	81.40	76.60	79.00	78.90	79.24	107292	85.02	3378	49406	46.05
MEP	BE	30-Nov-2021	19.95	20.30	20.50	19.65	20.00	19.70	20.02	42909	8.59	249	-	-
MERCATOR	EQ	30-Nov-2021	1.65	1.65	1.70	1.60	1.60	1.60	1.63	5017732	81.99	1984	2828124	56.36
METALFORGE	BZ	30-Nov-2021	5.20	5.30	5.30	5.10	5.25	5.25	5.22	4654	0.24	42	-	-
METROPOLIS	EQ	30-Nov-2021	3130.70	3148.25	3323.95	3090.15	3281.00	3292.90	3251.89	569530	18520.48	41281	136313	23.93
MFL	EQ	30-Nov-2021	656.80	656.80	680.00	650.00	667.95	667.70	663.47	250493	1661.96	5710	210453	84.02
MFSL	EQ	30-Nov-2021	937.65	932.85	958.75	926.25	938.60	940.25	941.63	462327	4353.40	16355	212688	46.00
MGEL	BE	30-Nov-2021	95.85	100.60	100.60	96.00	96.00	96.00	97.33	4671	4.55	50	-	-
MGL	EQ	30-Nov-2021	918.15	918.15	936.95	915.05	917.00	917.30	923.61	278290	2570.30	11289	147155	52.88
MHHL	SM	30-Nov-2021	24.15	23.65	24.95	23.65	24.95	24.30	24.30	6000	1.46	2	6000	100.00
MHRIL	EQ	30-Nov-2021	204.80	204.00	216.40	204.00	205.75	207.40	211.39	469233	991.92	13052	168035	35.81
MIDHANI	EQ	30-Nov-2021	183.65	184.60	187.45	181.40	185.10	184.35	184.34	158739	292.62	3169	71736	45.19
MINDACORP	EQ	30-Nov-2021	170.00	170.90	175.00	161.40	163.50	163.40	170.63	804456	1372.66	17635	230625	28.67
MINDAIND	EQ	30-Nov-2021	869.80	872.00	925.00	866.45	907.80	906.40	894.98	468364	4191.74	26548	193849	41.39
MINDSPACE	RR	30-Nov-2021	326.46	329.80	329.89	315.40	317.01	316.93	319.87	246892	789.72	3682	198273	80.31
MINDTECK	EQ	30-Nov-2021	94.50	96.00	103.95	96.00	103.95	103.95	102.97	145411	149.73	1977	65329	44.93
MINDTREE	EQ	30-Nov-2021	4445.05	4600.00	4668.75	4239.45	4289.55	4328.55	4372.29	8917462	389897.23	216014	4298464	48.20
MIRCELECTR	EQ	30-Nov-2021	22.80	22.80	23.50	21.95	22.15	22.05	22.64	713742	161.59	1443	460507	64.52
MIRZAINT	EQ	30-Nov-2021	84.90	85.50	90.00	85.00	85.80	85.45	87.36	1122718	980.83	12425	348349	31.03
MITTAL	EQ	30-Nov-2021	10.00	10.45	10.45	9.70	9.90	9.90	9.93	32674	3.25	176	22837	69.89
MMFL	EQ	30-Nov-2021	783.60	799.60	818.35	762.05	784.70	775.90	785.82	8305	65.26	1522	3437	41.38
MMP	EQ	30-Nov-2021	144.95	144.80	146.90	142.20	143.35	143.25	144.39	22846	32.99	288	13194	57.75
MMTC	EQ	30-Nov-2021	37.10	36.70	40.85	36.70	39.25	39.15	39.51	4647583	1836.06	18075	630996	13.58
MODIRUBBER	BE	30-Nov-2021	75.80	77.35	77.35	72.15	75.10	75.10	74.22	1071	0.79	50	-	-
MODISNME	EQ	30-Nov-2021	68.80	68.25	72.25	68.25	71.00	70.65	70.52	19637	13.85	525	11286	57.47
MOGSEC	EQ	30-Nov-2021	49.26	49.32	49.44	49.32	49.41	49.40	49.40	1139	0.56	50	1036	90.96
MOHITIND	EQ	30-Nov-2021	11.45	11.80	11.80	10.90	11.00	11.05	11.11	10941	1.22	97	5197	47.50
MOIL	EQ	30-Nov-2021	168.70	169.00	171.80	168.50	168.75	169.05	169.75	288323	489.42	4544	104360	36.20
MOKSH	EQ	30-Nov-2021	38.90	39.00	39.15	38.70	39.15	39.00	38.84	438908	170.46	373	263894	60.13
MOL	EQ	30-Nov-2021	100.60	100.70	104.90	96.00	96.50	96.75	100.28	1878410	1883.63	19224	795185	42.33
MOLDTECH	EQ	30-Nov-2021	72.40	72.00	74.75	72.00	73.80	72.95	73.35	29568	21.69	705	16072	54.36
MOLDTKPAC	EQ	30-Nov-2021	658.45	659.90	686.85	659.90	675.00	674.35	675.87	32587	220.25	3759	13246	40.65
MOM100	EQ	30-Nov-2021	31.42	31.75	32.50	31.11	31.30	31.44	31.81	163015	51.85	2166	86072	52.80
MOM50	EQ	30-Nov-2021	169.60	171.99	172.29	168.63	169.00	169.16	170.46	1907	3.25	109	1335	70.01
MON100	EQ	30-Nov-2021	119.52	121.90	121.90	118.10	120.50	120.35	120.53	440318	530.71	4234	251335	57.08
MONTECARLO	EQ	30-Nov-2021	544.00	553.00	572.30	549.70	557.00	552.05	559.72	73040	408.82	6340	30833	42.21
MORARJEE	EQ	30-Nov-2021	17.30	17.80	18.00	16.75	16.90	17.10	17.49	8316	1.45	108	4026	48.41
MOREPENLAB	EQ	30-Nov-2021	52.75	53.65	54.60	50.90	51.20	51.35	52.88	3009129	1591.24	15891	1074191	35.70
MOTHERSUMI	EQ	30-Nov-2021	214.05	214.00	219.75	208.00	208.70	209.85	212.63	8838011	18792.29	90216	3778629	42.75
MOTILALOFS	EQ	30-Nov-2021	915.80	921.00	954.60	921.00	945.75	946.00	946.16	382667	3620.64	19779	237889	62.17
MOTOGENFIN	EQ	30-Nov-2021	24.40	25.95	25.95	24.40	25.30	25.20	25.16	8311	2.09	55	7790	93.73
MPHASIS	EQ	30-Nov-2021	2988.50	3075.00	3106.25	2825.00	2849.95	2895.15	2915.01	11262910	328314.67	199157	6621387	58.79
MPSLTD	EQ	30-Nov-2021	680.15	683.60	696.75	675.70	676.05	681.75	684.48	11186	76.57	1929	7672	68.59
MRF	EQ	30-Nov-2021	73818.25	73541.00	75996.00	73541.00	74249.95	74630.80	74856.96	25947	19423.13	13465	12805	49.35
MRO-TEK	EQ	30-Nov-2021	45.65	44.55	47.60	44.55	47.30	46.20	46.54	2661	1.24	62	1998	75.08
MRPL	EQ	30-Nov-2021	43.40	43.80	45.85	43.25	44.15	44.40	44.37	1398350	620.43	8301	327781	23.44
MSPL	EQ	30-Nov-2021	8.80	9.05	9.05	8.65	9.00	8.95	8.99	199814	17.97	327	183093	91.63
MSTCLTD	EQ	30-Nov-2021	328.20	327.90	344.50	327.60	334.75	334.70	337.27	296879	1001.28	9385	85593	28.83
MTARTECH	EQ	30-Nov-2021	2035.05	2036.45	2175.45	2024.00	2090.00	2111.05	2104.19	484464	10194.03	46858	196497	40.56
MTEDUCARE	EQ	30-Nov-2021	7.85	7.70	8.00	7.60	7.60	7.65	7.76	123092	9.55	271	80156	65.12
MTNL	EQ	30-Nov-2021	17.85	17.65	18.35	17.65	17.90	17.90	18.05	656810	118.58	2477	320172	48.75
MUKANDLTD	EQ	30-Nov-2021	120.05	125.00	126.05	121.00	126.00	125.85	124.54	43048	53.61	487	34871	81.00
MUKTAARTS	EQ	30-Nov-2021	49.65	51.50	54.60	51.50	54.60	54.60	53.84	155530	83.73	967	101791	65.45
MUNJALAU	EQ	30-Nov-2021	51.15	52.50	52.75	51.50	51.75	51.80	52.20	49724	25.95	1182	24451	49.17
MUNJALSHOW	EQ	30-Nov-2021	120.25	120.40	123.40	120.05	122.00	122.15	121.68	23491	28.58	902	11363	48.37
MURUDCERA	EQ	30-Nov-2021	24.45	24.70	25.20	23.90	24.35	24.35	24.57	48020	11.80	332	28034	58.38
MUTHOOTCAP	EQ	30-Nov-2021	353.55	356.35	375.00	350.00	358.00	359.60	361.65	6770	24.48	668	2881	42.56
MUTHOOTFIN	EQ	30-Nov-2021	1427.10	1444.80	1459.00	1417.25	1432.00	1426.20	1442.71	1529711	22069.30	74360	858979	56.15
NABARD	N2	30-Nov-2021	1260.00	1259.50	1259.90	1258.70	1258.70	1258.70	1259.12	825	10.39	8	825	100.00
NACLIND	EQ	30-Nov-2021	67.00	65.00	68.55	65.00	68.30	67.75	67.50	58100	39.22	925	34910	60.09
NAGAFERT	EQ	30-Nov-2021	9.70	10.15	10.15	9.90	10.15	10.15	10.14	559542	56.73	445	337994	60.41
NAGREEKEXP	EQ	30-Nov-2021	33.00	34.25	34.25	31.45	31.45	31.60	32.67	7932	2.59	83	6067	76.49
NAHARCAP	EQ	30-Nov-2021	286.40	278.00	295.00	278.00	287.95	290.30	288.55	11253	32.47	331	7492	66.58
NAHARINDUS	EQ	30-Nov-2021	109.75	113.70	113.70	108.00	108.55	109.00	109.83	44048	48.38	622	28261	64.16
NAHARPOLY	EQ	30-Nov-2021	227.70	232.55	234.00	224.85	225.00	227.15	230.16	21270	48.96	1134	11574	54.41
NAHARSPING	BE	30-Nov-2021	482.80	465.10	506.50	465.00	478.00	482.00	488.94	28599	139.83	980	-	-
NAM-INDIA	EQ	30-Nov-2021	369.10	369.10	376.00	364.35	366.00	366.30	369.88	348497	1289.00	7684	148670	42.66
NATCOPHARM	EQ	30-Nov-2021	823.60	810.15	843.95	810.15	836.20	837.60	836.38	161205	1348.29	7761	74172	46.01
NATHBIOGEN	EQ	30-Nov-2021	258.05	262.20	269.00	262.20	263.80	264.30	264.77	50763	134.41	1243	43715	86.12
NATIONALUM	EQ	30-Nov-2021	88.35	88.50	91.15	88.00	88.30	88.35	89.34	28899483	25818.20	63771	6828881	23.63
NAUKRI	EQ	30-Nov-2021	5845.90	5855.00	5961.20	5740.00	5809.90	5805.05	5850.04	577615	33790.71	48504	354819	61.43
NAVINFLUOR	EQ	30-Nov-2021	3550.10	3520.00	3779.00	3520.00	3751.00	3741.00	3713.65	663800	24651.19	59280	124334	18.73
NAVKARCORP	EQ	30-Nov-2021	39.20	40.00	40.70	39.00	39.35	39.40	39.88	219134	87.39	3125	90793	41.43
NAVNETEDUL	EQ	30-Nov-2021	100.10	99.30	102.80	99.30	99.85	100.10	100.78	134518	135.57	5607	52707	39.18
NAZARA	BE	30-Nov-2021	2300.00	2289.95	2368.70	2200.00	2219.50	2241.50	2254.01	147848	3332.51	9711	-	-
NBCC	EQ	30-Nov-2021	39.90	40.10	41.40	39.80	40.25	40.30	40.66	3215085	1307.31	11804	989255	30.77
NBIFIN	EQ	30-Nov-2021	2145.65	2217.00	2250.00	2055.00	2100.00	2122.60	2128.68	234	4.98	82	105	44.87
NBVENTURES	EQ	30-Nov-2021	106.45	107.10	112.00	107.10	108.65	108.85	109.04	214753	234.17	4346	132356	61.63
NCC	EQ	30-Nov-2021	71.30	72.55	73.50	70.35	70.85	70.85	71.45	3323846	2374.97	15164	1318424	39.67
NCLIND	EQ	30-Nov-2021	212.05	214.05	217.85	209.00	209.90	209.95	212.53	90928	193.25	4365	45254	49.77
NCPSESDL24	EQ	30-Nov-2021	107.06	107.16	107.20	107.03	107.15	107.15	107.06	14435	15.45	23	14410	99.83
NDGL	EQ	30-Nov-2021	1415.80	1416.50	1447.85	1345.05	1345.05	1345.35	1355.31	156	2.11	46	106	67.95
NDL	EQ	30-Nov-2021	86.85	91.15	91.15	86.05	90.90	90.65	90.54	464919	420.92	1597	362144	77.89
NDRAUTO	EQ	30-Nov-2021	325.95	333.80	334.35	321.55	324.75	324.45	329.29	9456	31.14	124	1816	19.20
NDTV	EQ	30-Nov-2021	77.75	79.30	79.80	75.00	77.55	77.10	77.84	35355	27.52	488	23796	67.31
NECCLTD	EQ	30-Nov-2021	19.50	19.90	20.55	19.50	19.50	19.90	20.07	415067	83.30	676	330072	79.52
NECLIFE	EQ	30-Nov-2021	23.80	23.85	24.55	23.50	23.90	23.60	23.99	208899	50.11	1768	111995	53.61
NELCAST	EQ	30-Nov-2021	71.90	72.00	78.00	71.55	72.80	73.20	74.48	90609	67.49	2016	40726	44.95
NELCO	BE	30-Nov-2021	706.75	701.00	742.05	701.00	742.05	742.05	737.44	38991	287.54	720	-	-
NEOGEN	EQ	30-Nov-2021	1396.25	1390.05	1460.00	1385.00	1394.25	1393.15	1422.89	45077	641.40	8658	12989	28.82
NESCO	EQ	30-Nov-2021	587.60	589.00	600.00	573.40	589.00	591.05	589.78	47230	278.55	4328	24188	51.21
NESTLEIND	EQ	30-Nov-2021	19000.40	19000.40	19424.90	18935.45	19100.00	19152.55	19177.46	169780	32559.50	36686	99373	58.53
NETF	EQ	30-Nov-2021	176.71	178.49	179.95	175.00	178.36	177.81	178.01	1576	2.81	163	970	61.55
NETFCONSUM	EQ	30-Nov-2021	76.09	74.03	78.80	74.03	76.80	76.75	76.62	5153	3.95	191	3601	69.88
NETFDIVOPP	EQ	30-Nov-2021	43.57	44.89	44.89	43.07	44.33	44.32	44.02	2779	1.22	90	2559	92.08
NETFGILT5Y	EQ	30-Nov-2021	49.36	49.31	49.37	49.31	49.37	49.37	49.37	10309	5.09	9	10293	99.84
NETFIT	EQ	30-Nov-2021	35.61	35.95	36.39	35.10	35.84	35.95	36.09	1005936	363.05	3256	450286	44.76
NETFLTGILT	EQ	30-Nov-2021	22.81	22.85	22.89	22.77	22.85	22.85	22.81	6677	1.52	70	5378	80.55
NETFMID150	EQ	30-Nov-2021	113.12	116.00	116.00	112.17	113.80	114.36	114.43	379415	434.15	1397	350772	92.45
NETFNIF100	EQ	30-Nov-2021	179.37	182.50	182.50	177.50	180.65	179.07	180.43	2252	4.06	135	1899	84.33
NETFNV20	EQ	30-Nov-2021	94.64	95.59	96.08	94.44	94.68	94.89	95.32	4529	4.32	115	4124	91.06
NETFPHARMA	EQ	30-Nov-2021	13.71	13.89	13.90	13.61	13.81	13.79	13.73	523461	71.89	1239	349639	66.79
NETFSDL26	EQ	30-Nov-2021	106.65	106.65	106.70	106.60	106.65	106.65	106.69	246	0.26	11	242	98.37
NETWORK18	EQ	30-Nov-2021	71.80	72.00	75.70	71.00	71.30	71.60	73.08	1770258	1293.64	9127	548536	30.99
NEULANDLAB	EQ	30-Nov-2021	1693.50	1675.00	1777.00	1674.95	1736.00	1746.75	1731.11	55099	953.82	4507	37704	68.43
NEWGEN	EQ	30-Nov-2021	519.45	515.00	547.45	515.00	545.00	544.85	538.06	68851	370.46	5687	35328	51.31
NEXTMEDIA	EQ	30-Nov-2021	5.40	5.55	5.60	5.20	5.55	5.45	5.45	6539	0.36	68	5107	78.10
NFL	EQ	30-Nov-2021	48.70	48.50	50.40	48.00	48.45	49.20	49.64	524469	260.36	6094	222370	42.40
NGIL	BE	30-Nov-2021	112.30	107.15	117.90	107.15	117.90	117.90	114.35	136673	156.29	229	-	-
NH	EQ	30-Nov-2021	567.55	562.20	612.00	553.10	606.10	596.30	588.26	1036156	6095.33	31316	611876	59.05
NHAI	N1	30-Nov-2021	1016.30	1016.75	1016.75	1014.08	1015.10	1015.27	1015.89	2511	25.51	30	2461	98.01
NHAI	N2	30-Nov-2021	1186.25	1192.70	1192.70	1186.01	1186.01	1186.01	1186.08	312	3.70	4	310	99.36
NHAI	N4	30-Nov-2021	1225.00	1200.01	1200.01	1200.01	1200.01	1200.01	1200.01	12	0.14	2	12	100.00
NHAI	N5	30-Nov-2021	1284.55	1283.00	1290.00	1283.00	1283.80	1283.80	1284.01	77	0.99	4	57	74.03
NHAI	N6	30-Nov-2021	1299.75	1305.00	1305.00	1299.00	1299.99	1299.99	1301.76	202	2.63	14	182	90.10
NHAI	N8	30-Nov-2021	1136.00	1138.00	1140.00	1135.00	1140.00	1140.00	1137.90	980	11.15	6	980	100.00
NHAI	NA	30-Nov-2021	1251.00	1245.00	1249.99	1245.00	1249.93	1249.20	1247.83	2858	35.66	27	2089	73.09
NHAI	NE	30-Nov-2021	1215.15	1217.00	1217.00	1217.00	1217.00	1217.00	1217.00	314	3.82	1	314	100.00
NHIT	IV	30-Nov-2021	101.50	101.75	101.75	101.75	101.75	101.75	101.75	200000	203.50	1	200000	100.00
NHPC	EQ	30-Nov-2021	30.30	30.35	31.30	30.30	31.20	31.10	30.91	5416702	1674.17	14913	2789518	51.50
NIACL	EQ	30-Nov-2021	146.75	149.70	152.90	144.30	144.30	144.75	147.08	236357	347.62	6958	95496	40.40
NIBL	EQ	30-Nov-2021	20.60	20.95	21.60	20.40	21.55	21.55	21.16	29122	6.16	389	16359	56.17
NIDAN	SM	30-Nov-2021	66.95	60.30	67.95	60.30	60.30	60.30	62.17	684000	425.25	527	368000	53.80
NIFTYBEES	EQ	30-Nov-2021	184.55	188.00	188.00	183.21	183.97	183.70	184.88	2393478	4425.14	29386	1276659	53.34
NIITLTD	EQ	30-Nov-2021	423.25	415.00	439.70	397.20	400.30	402.35	412.03	2985405	12300.73	78299	1508417	50.53
NILAINFRA	BE	30-Nov-2021	5.75	5.70	5.80	5.50	5.65	5.70	5.63	262425	14.77	357	-	-
NILASPACES	EQ	30-Nov-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	228629	4.80	72	228629	100.00
NILKAMAL	EQ	30-Nov-2021	2313.50	2313.45	2388.60	2313.45	2361.10	2370.45	2361.25	4496	106.16	1466	2033	45.22
NIPPOBATRY	EQ	30-Nov-2021	441.55	448.00	448.00	426.80	439.10	439.00	438.49	6244	27.38	874	3198	51.22
NIRAJ	EQ	30-Nov-2021	33.25	33.90	35.90	32.30	34.25	34.50	33.84	5481	1.85	136	4082	74.48
NITCO	EQ	30-Nov-2021	23.35	23.10	24.35	23.10	23.55	23.65	23.74	29985	7.12	267	20567	68.59
NITINFIRE	BZ	30-Nov-2021	1.40	1.45	1.45	1.35	1.40	1.40	1.43	191948	2.75	111	-	-
NITINSPIN	EQ	30-Nov-2021	226.55	226.55	249.20	220.00	234.10	235.45	238.73	250127	597.13	5727	137188	54.85
NITIRAJ	EQ	30-Nov-2021	63.45	60.55	69.75	57.80	63.50	64.05	63.72	94197	60.02	2407	23388	24.83
NKIND	EQ	30-Nov-2021	33.80	32.15	34.10	32.15	33.80	32.30	32.90	233	0.08	14	208	89.27
NLCINDIA	EQ	30-Nov-2021	59.00	59.30	60.70	56.40	56.85	57.25	58.17	6022251	3503.26	26945	4001652	66.45
NMDC	EQ	30-Nov-2021	134.95	135.50	137.70	132.40	132.65	132.85	134.98	7521233	10152.32	50110	3106522	41.30
NOCIL	EQ	30-Nov-2021	223.90	222.70	234.50	216.55	220.50	225.40	227.75	3005232	6844.54	47737	1736316	57.78
NOIDATOLL	EQ	30-Nov-2021	7.70	7.65	7.65	7.35	7.50	7.35	7.40	346787	25.66	417	252320	72.76
NOVARTIND	EQ	30-Nov-2021	757.40	760.95	823.35	760.95	783.50	782.85	790.83	39150	309.61	5091	8799	22.48
NPBET	EQ	30-Nov-2021	186.48	187.98	190.99	183.10	183.10	185.15	187.10	1961	3.67	61	1179	60.12
NPST	SM	30-Nov-2021	62.00	53.60	53.60	53.60	53.60	53.60	53.60	1600	0.86	1	1600	100.00
NRAIL	EQ	30-Nov-2021	236.65	236.00	242.60	234.60	238.75	237.15	239.16	8545	20.44	475	4680	54.77
NRBBEARING	EQ	30-Nov-2021	152.05	154.70	164.00	154.05	158.00	158.15	160.12	696292	1114.88	18652	271220	38.95
NSIL	EQ	30-Nov-2021	1562.95	1589.25	1600.00	1529.95	1565.00	1553.95	1566.26	577	9.04	101	440	76.26
NTL	EQ	30-Nov-2021	2.20	2.20	2.25	2.10	2.15	2.10	2.12	67048	1.42	161	47829	71.34
NTPC	EQ	30-Nov-2021	126.50	127.80	129.45	124.70	127.50	127.25	127.34	22883512	29139.70	130953	11310587	49.43
NTPC	N4	30-Nov-2021	1158.10	1086.00	1095.00	1065.11	1090.00	1067.43	1078.72	240	2.59	7	200	83.33
NTPC	N6	30-Nov-2021	1490.00	1425.00	1425.00	1401.00	1401.00	1401.00	1413.37	8	0.11	5	4	50.00
NTPC	N7	30-Nov-2021	13.98	13.90	14.04	13.90	13.99	13.99	13.99	34591	4.84	91	25321	73.20
NTPC	ND	30-Nov-2021	1298.90	1281.10	1281.10	1281.10	1281.10	1281.10	1281.10	16	0.20	1	16	100.00
NUCLEUS	EQ	30-Nov-2021	511.55	514.00	524.90	500.00	500.00	502.50	509.14	98981	503.95	9402	38903	39.30
NURECA	EQ	30-Nov-2021	1478.35	1499.85	1526.00	1488.00	1490.00	1489.70	1503.24	5226	78.56	1190	2783	53.25
NUVOCO	EQ	30-Nov-2021	508.25	506.05	556.05	500.10	550.00	531.35	529.16	2467538	13057.11	31331	2183368	88.48
NXTDIGITAL	EQ	30-Nov-2021	346.65	353.75	366.15	348.00	357.10	362.85	358.00	9388	33.61	894	6328	67.41
NYKAA	EQ	30-Nov-2021	2486.40	2478.00	2558.00	2381.15	2464.00	2440.45	2500.54	947009	23680.33	64564	207122	21.87
OAL	EQ	30-Nov-2021	729.10	720.00	796.80	720.00	732.00	749.60	761.30	22853	173.98	3339	10496	45.93
OBEROIRLTY	EQ	30-Nov-2021	828.00	826.00	855.70	819.55	831.00	832.75	838.91	1902499	15960.28	59744	690820	36.31
OCCL	EQ	30-Nov-2021	955.40	977.10	993.40	960.05	965.00	972.25	976.28	5360	52.33	1075	2915	54.38
OFSS	EQ	30-Nov-2021	4209.55	4200.00	4267.90	4188.95	4224.00	4235.20	4235.65	96075	4069.40	14906	48830	50.82
OIL	EQ	30-Nov-2021	203.25	203.25	214.10	203.15	212.00	211.65	209.65	1891970	3966.49	30718	965757	51.05
OILCOUNTUB	BE	30-Nov-2021	8.05	8.25	8.40	7.65	8.40	8.20	7.90	25731	2.03	108	-	-
OLECTRA	BE	30-Nov-2021	803.45	763.30	843.00	763.30	806.40	824.05	809.69	910810	7374.77	17376	-	-
OMAXAUTO	EQ	30-Nov-2021	43.35	43.50	45.50	43.35	45.50	45.50	44.69	59876	26.76	475	47997	80.16
OMAXE	EQ	30-Nov-2021	70.20	70.45	71.75	69.50	70.30	70.15	70.34	18578	13.07	338	12227	65.81
OMINFRAL	EQ	30-Nov-2021	32.00	32.40	32.90	31.20	31.55	31.95	32.17	89262	28.71	485	50581	56.67
OMKARCHEM	BE	30-Nov-2021	41.00	40.50	40.50	38.95	38.95	38.95	39.47	36786	14.52	204	-	-
ONELIFECAP	EQ	30-Nov-2021	13.75	13.10	13.10	13.10	13.10	13.10	13.10	19505	2.56	135	19501	99.98
ONEPOINT	BE	30-Nov-2021	75.55	72.20	79.00	71.80	78.90	78.80	76.81	57246	43.97	325	-	-
ONGC	EQ	30-Nov-2021	144.10	143.35	147.75	141.10	142.40	142.10	143.34	22980651	32940.49	107133	12146614	52.86
ONMOBILE	EQ	30-Nov-2021	100.50	102.50	104.85	100.65	101.75	101.45	102.68	218965	224.84	4485	88123	40.25
ONWARDTEC	EQ	30-Nov-2021	250.45	242.35	262.40	237.95	244.00	239.25	247.88	54452	134.98	1391	34459	63.28
OPTIEMUS	EQ	30-Nov-2021	363.50	355.00	376.50	345.35	345.35	346.85	354.21	173508	614.58	4850	103809	59.83
ORBTEXP	EQ	30-Nov-2021	67.10	67.15	71.80	67.15	71.60	70.05	69.37	14316	9.93	284	10465	73.10
ORCHPHARMA	BE	30-Nov-2021	401.60	397.00	408.45	394.75	395.00	395.10	401.05	13014	52.19	133	-	-
ORICONENT	EQ	30-Nov-2021	31.55	32.00	33.60	30.10	30.90	30.85	31.10	897874	279.26	1955	711113	79.20
ORIENTABRA	EQ	30-Nov-2021	24.90	25.25	25.70	24.80	25.40	24.95	25.17	40417	10.17	470	25327	62.66
ORIENTALTL	EQ	30-Nov-2021	9.10	8.90	9.40	8.80	9.00	9.20	9.20	47573	4.38	237	30335	63.77
ORIENTBELL	EQ	30-Nov-2021	354.60	361.60	365.00	351.35	353.05	356.20	359.58	7041	25.32	587	4409	62.62
ORIENTCEM	EQ	30-Nov-2021	152.55	152.70	159.35	152.70	157.95	156.45	156.83	469935	736.99	15488	233653	49.72
ORIENTELEC	EQ	30-Nov-2021	350.75	345.00	408.00	345.00	400.00	388.85	384.24	1532718	5889.32	26235	1140973	74.44
ORIENTHOT	EQ	30-Nov-2021	34.40	35.45	35.90	34.50	34.60	34.75	35.19	95529	33.62	1340	48573	50.85
ORIENTLTD	EQ	30-Nov-2021	65.50	65.55	67.40	64.00	64.30	64.20	65.26	6583	4.30	184	4668	70.91
ORIENTPPR	EQ	30-Nov-2021	30.25	30.45	31.60	30.15	30.25	30.30	31.06	1090126	338.54	4542	260191	23.87
ORISSAMINE	EQ	30-Nov-2021	2300.15	2329.90	2375.55	2280.20	2280.20	2295.40	2324.38	5592	129.98	1553	2754	49.25
ORTEL	BZ	30-Nov-2021	1.15	1.15	1.15	1.10	1.15	1.15	1.15	2055	0.02	10	-	-
ORTINLAB	EQ	30-Nov-2021	27.10	27.95	31.05	27.35	30.80	30.15	29.56	185635	54.88	1006	97806	52.69
OSIAHYPER	SM	30-Nov-2021	185.00	199.00	200.00	199.00	200.00	200.00	199.50	800	1.60	2	800	100.00
OSWALAGRO	EQ	30-Nov-2021	29.10	30.55	30.55	27.65	27.65	27.65	28.96	620194	179.63	2558	401858	64.80
OSWALSEEDS	SM	30-Nov-2021	51.05	49.00	49.00	49.00	49.00	49.00	49.00	4000	1.96	1	4000	100.00
PAGEIND	EQ	30-Nov-2021	38031.05	38160.00	39000.00	38100.05	38858.15	38390.90	38582.90	55074	21249.15	22380	32145	58.37
PAISALO	EQ	30-Nov-2021	986.55	992.00	1009.00	915.45	915.45	963.00	965.14	325497	3141.50	9903	280408	86.15
PALASHSECU	EQ	30-Nov-2021	68.25	72.00	72.00	68.00	68.00	68.40	69.83	3461	2.42	188	2233	64.52
PALREDTEC	EQ	30-Nov-2021	203.75	201.00	218.00	188.90	200.00	199.40	202.66	212092	429.82	11116	61339	28.92
PANACEABIO	EQ	30-Nov-2021	211.95	217.00	222.50	217.00	222.50	222.50	220.21	79823	175.78	802	69451	87.01
PANACHE	EQ	30-Nov-2021	60.25	61.90	61.90	60.25	60.25	60.25	60.63	2044	1.24	35	1804	88.26
PANAMAPET	EQ	30-Nov-2021	232.05	234.85	244.20	234.85	240.00	238.75	239.47	93139	223.04	4940	45859	49.24
PANSARI	EQ	30-Nov-2021	160.05	168.05	168.05	168.05	168.05	168.05	168.05	3703	6.22	96	3062	82.69
PAR	EQ	30-Nov-2021	193.70	186.00	199.90	186.00	192.00	191.25	190.83	7480	14.27	320	4157	55.57
PARACABLES	EQ	30-Nov-2021	10.15	10.10	10.60	9.95	10.45	10.25	10.40	250580	26.05	965	179831	71.77
PARAGMILK	EQ	30-Nov-2021	121.95	122.85	127.45	122.15	122.55	122.75	124.70	313463	390.88	5672	127547	40.69
PARAS	EQ	30-Nov-2021	735.45	710.00	732.70	702.30	705.30	705.25	715.94	451495	3232.44	25936	198110	43.88
PARSVNATH	EQ	30-Nov-2021	16.15	16.65	17.45	16.15	16.80	16.65	16.94	495169	83.90	1739	291113	58.79
PARTYCRUS	SM	30-Nov-2021	38.25	40.15	40.15	40.15	40.15	40.15	40.15	8000	3.21	4	8000	100.00
PASHUPATI	SM	30-Nov-2021	79.25	79.50	79.50	79.00	79.50	79.50	79.31	32000	25.38	20	30400	95.00
PASUPTAC	EQ	30-Nov-2021	28.80	29.90	29.90	28.70	29.00	28.90	29.13	89438	26.05	724	52269	58.44
PATELENG	EQ	30-Nov-2021	20.95	21.00	22.00	21.00	21.20	21.15	21.50	620980	133.49	2081	347004	55.88
PATINTLOG	EQ	30-Nov-2021	14.75	15.40	15.60	14.75	14.90	14.85	15.08	101754	15.34	588	59031	58.01
PATSPINLTD	EQ	30-Nov-2021	8.50	8.85	8.85	8.40	8.65	8.65	8.59	1776	0.15	30	1672	94.14
PAVNAIND	SM	30-Nov-2021	217.00	217.00	217.00	217.00	217.00	217.00	217.00	800	1.74	1	800	100.00
PAYTM	EQ	30-Nov-2021	1736.45	1729.95	1770.00	1678.20	1699.00	1699.60	1727.27	2200149	38002.45	141342	641477	29.16
PBAINFRA	EQ	30-Nov-2021	10.30	10.20	10.40	9.80	10.20	9.90	10.10	4747	0.48	45	3977	83.78
PCJEWELLER	EQ	30-Nov-2021	23.65	23.65	24.30	23.35	23.45	23.50	23.83	953161	227.13	3466	416951	43.74
PDMJEPAPER	EQ	30-Nov-2021	34.30	34.50	38.90	34.50	35.75	35.50	35.40	134856	47.74	1247	66341	49.19
PDSMFL	EQ	30-Nov-2021	1395.80	1398.00	1434.80	1386.05	1393.85	1417.35	1415.05	4959	70.17	757	3681	74.23
PEARLPOLY	EQ	30-Nov-2021	15.00	16.25	16.25	14.65	15.15	15.10	15.57	23590	3.67	238	10997	46.62
PEL	EQ	30-Nov-2021	2384.70	2385.00	2508.20	2380.75	2400.05	2418.35	2435.12	1340870	32651.78	60483	590820	44.06
PENIND	EQ	30-Nov-2021	26.55	27.15	30.00	26.60	27.60	27.25	27.93	522514	145.92	3169	217721	41.67
PENINLAND	EQ	30-Nov-2021	11.55	11.55	12.10	11.55	12.10	12.10	12.02	268306	32.26	353	222942	83.09
PENTAGOLD	SM	30-Nov-2021	105.00	105.00	108.00	105.00	107.60	107.60	106.29	27000	28.70	3	27000	100.00
PERSISTENT	EQ	30-Nov-2021	4012.25	4052.35	4259.00	4030.00	4117.40	4138.80	4187.34	491621	20585.85	50256	163543	33.27
PETRONET	EQ	30-Nov-2021	219.95	219.00	222.85	218.00	219.15	219.85	220.25	4815172	10605.50	51431	3271909	67.95
PFC	EQ	30-Nov-2021	116.45	116.70	119.85	115.80	116.95	116.30	117.65	5231194	6154.57	28117	2119211	40.51
PFC	N4	30-Nov-2021	1015.00	1017.00	1017.00	1015.00	1015.00	1015.00	1015.54	385	3.91	8	385	100.00
PFC	N5	30-Nov-2021	1181.00	1176.00	1190.00	1176.00	1190.00	1190.00	1181.43	1384	16.35	6	1384	100.00
PFC	N6	30-Nov-2021	1078.00	1070.00	1075.00	1070.00	1075.00	1075.00	1070.54	280	3.00	5	265	94.64
PFC	N8	30-Nov-2021	1382.00	1382.00	1382.00	1377.00	1377.00	1377.00	1379.56	388	5.35	8	387	99.74
PFIZER	EQ	30-Nov-2021	5272.85	5265.00	5291.00	5105.00	5200.00	5196.45	5179.73	74188	3842.74	9935	15608	21.04
PFOCUS	EQ	30-Nov-2021	71.80	72.90	74.80	70.05	71.50	71.50	71.59	172465	123.46	521	160720	93.19
PFS	EQ	30-Nov-2021	18.10	18.30	18.55	18.10	18.10	18.15	18.34	557368	102.21	1744	303842	54.51
PGEL	EQ	30-Nov-2021	523.45	525.00	565.00	525.00	533.20	535.60	543.90	74375	404.52	8412	27356	36.78
PGHH	EQ	30-Nov-2021	15067.20	15160.00	15188.95	14716.30	15084.00	15040.10	14951.94	11467	1714.54	3639	7451	64.98
PGHL	EQ	30-Nov-2021	4959.60	4984.00	5348.00	4955.55	5329.00	5324.70	5228.69	31362	1639.82	8594	14472	46.15
PGIL	EQ	30-Nov-2021	367.80	379.00	394.00	361.00	365.00	368.80	373.54	26759	99.96	2116	13897	51.93
PGINVIT	IV	30-Nov-2021	120.05	120.90	120.90	119.75	120.01	120.16	120.22	968612	1164.51	4425	872533	90.08
PHILIPCARB	EQ	30-Nov-2021	206.15	206.50	214.70	206.50	209.50	209.15	211.39	1557884	3293.22	13419	1011740	64.94
PHOENIXLTD	EQ	30-Nov-2021	936.00	943.00	964.55	938.50	948.00	947.85	949.71	426710	4052.51	19462	324328	76.01
PIDILITIND	EQ	30-Nov-2021	2218.10	2214.95	2249.95	2193.40	2229.00	2205.85	2212.80	1564828	34626.58	74808	1193343	76.26
PIIND	EQ	30-Nov-2021	2954.70	2967.00	3031.00	2842.70	2850.00	2869.50	2929.87	789349	23126.89	43462	452652	57.34
PILANIINVS	EQ	30-Nov-2021	2209.45	2210.00	2210.00	2000.65	2021.00	2035.35	2105.07	43745	920.86	7607	21165	48.38
PILITA	EQ	30-Nov-2021	6.45	6.35	6.65	6.35	6.50	6.45	6.53	311254	20.34	668	218899	70.33
PIONDIST	EQ	30-Nov-2021	181.20	180.75	184.75	179.75	180.05	182.20	182.10	6893	12.55	296	3359	48.73
PIONEEREMB	EQ	30-Nov-2021	54.50	54.25	61.85	54.25	57.20	57.80	58.28	557924	325.14	6827	156655	28.08
PITTIENG	EQ	30-Nov-2021	223.15	217.00	234.30	217.00	222.10	224.40	228.30	217563	496.70	4237	132588	60.94
PLASTIBLEN	EQ	30-Nov-2021	227.95	225.00	236.95	225.00	230.00	233.50	232.96	10909	25.41	281	7932	72.71
PNB	EQ	30-Nov-2021	37.60	37.75	38.50	37.05	37.10	37.30	37.83	52315588	19792.50	71097	11891018	22.73
PNBGILTS	EQ	30-Nov-2021	63.65	63.65	65.00	63.55	64.40	64.00	64.27	127805	82.14	1758	76480	59.84
PNBHOUSING	EQ	30-Nov-2021	524.55	547.00	550.75	540.05	550.75	550.75	548.68	459483	2521.08	3558	326875	71.14
PNC	EQ	30-Nov-2021	43.60	45.50	45.50	42.35	42.50	42.50	43.49	18122	7.88	273	11226	61.95
PNCINFRA	EQ	30-Nov-2021	285.30	285.00	309.95	285.00	299.10	307.40	302.05	740432	2236.45	21005	342476	46.25
PODDARHOUS	EQ	30-Nov-2021	163.00	163.00	171.15	159.00	162.05	164.65	165.93	4368	7.25	197	2758	63.14
PODDARMENT	EQ	30-Nov-2021	276.85	271.00	285.30	271.00	271.40	276.35	280.23	4973	13.94	432	2374	47.74
POKARNA	EQ	30-Nov-2021	540.05	540.00	556.70	522.55	540.00	546.15	539.38	100124	540.05	4514	47671	47.61
POLICYBZR	EQ	30-Nov-2021	1229.80	1244.25	1288.00	1210.00	1213.60	1215.60	1242.23	553534	6876.15	33512	163176	29.48
POLYCAB	EQ	30-Nov-2021	2214.40	2229.00	2329.85	2226.30	2309.95	2305.95	2282.14	485919	11089.37	38825	204753	42.14
POLYMED	EQ	30-Nov-2021	1028.65	1051.85	1055.90	1000.30	1032.00	1036.80	1030.91	161166	1661.48	21862	53703	33.32
POLYPLEX	EQ	30-Nov-2021	1873.80	1871.00	1905.00	1830.00	1850.00	1845.65	1859.58	484132	9002.81	32300	315784	65.23
PONNIERODE	EQ	30-Nov-2021	217.50	227.00	227.00	216.00	216.10	217.00	219.73	3993	8.77	190	2138	53.54
POONAWALLA	EQ	30-Nov-2021	179.55	180.00	188.50	176.65	179.80	181.30	182.98	7294817	13348.33	33066	4132541	56.65
POONAWALLA	N3	30-Nov-2021	1050.01	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	100	1.05	1	100	100.00
POONAWALLA	N6	30-Nov-2021	1224.99	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	5	0.06	1	5	100.00
POWERGRID	EQ	30-Nov-2021	200.25	200.30	209.50	200.30	206.50	206.75	206.65	28304736	58491.60	185274	14650181	51.76
POWERINDIA	EQ	30-Nov-2021	2417.90	2399.00	2756.40	2399.00	2594.65	2646.25	2662.34	465299	12387.86	46778	167472	35.99
POWERMECH	EQ	30-Nov-2021	891.65	892.00	924.05	892.00	904.20	909.05	910.43	14838	135.09	2650	8052	54.27
PPAP	EQ	30-Nov-2021	230.65	234.00	240.30	232.85	234.20	234.35	236.47	19322	45.69	1139	10471	54.19
PPL	EQ	30-Nov-2021	150.10	150.00	155.65	145.05	147.00	147.45	151.39	84607	128.09	3439	34098	40.30
PRAENG	EQ	30-Nov-2021	16.10	16.00	16.55	16.00	16.45	16.35	16.38	29495	4.83	174	14645	49.65
PRAJIND	BE	30-Nov-2021	309.45	312.00	324.90	307.65	324.90	324.00	322.79	1886115	6088.20	22061	-	-
PRAKASH	EQ	30-Nov-2021	59.85	60.00	61.40	57.30	58.00	58.00	59.04	777613	459.08	8232	429430	55.22
PRAKASHSTL	EQ	30-Nov-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	302222	16.17	211	302222	100.00
PRAXIS	BE	30-Nov-2021	46.55	47.45	48.85	47.45	48.85	48.85	48.81	104951	51.22	190	-	-
PRECAM	EQ	30-Nov-2021	128.25	129.75	136.80	128.00	132.00	132.00	133.53	483910	646.18	13177	198742	41.07
PRECOT	EQ	30-Nov-2021	278.95	272.20	292.85	272.20	272.40	275.95	284.16	5374	15.27	185	2126	39.56
PRECWIRE	EQ	30-Nov-2021	279.30	288.00	288.70	280.00	282.05	282.90	283.89	16748	47.55	1230	7114	42.48
PREMEXPLN	EQ	30-Nov-2021	254.70	244.00	260.00	242.00	242.00	242.05	248.36	17883	44.41	443	11695	65.40
PREMIER	EQ	30-Nov-2021	6.35	6.35	6.65	6.35	6.65	6.65	6.55	13848	0.91	77	13848	100.00
PREMIERPOL	EQ	30-Nov-2021	64.50	67.00	67.00	63.50	64.05	65.15	65.42	10883	7.12	278	6110	56.14
PRESSMN	EQ	30-Nov-2021	26.95	26.60	27.45	26.45	27.20	27.05	27.03	9091	2.46	183	6774	74.51
PRESTIGE	EQ	30-Nov-2021	416.50	415.90	436.80	414.00	420.90	421.75	426.32	1138369	4853.09	30574	232228	20.40
PRICOLLTD	EQ	30-Nov-2021	110.55	110.00	115.80	110.00	111.95	112.05	113.67	1103057	1253.87	12233	423846	38.42
PRIMESECU	EQ	30-Nov-2021	106.90	106.00	109.70	106.00	106.00	106.20	108.97	205132	223.53	175	202597	98.76
PRINCEPIPE	EQ	30-Nov-2021	721.55	725.00	775.00	718.35	729.75	728.50	742.38	820536	6091.49	37179	579369	70.61
PRITI	SM	30-Nov-2021	65.85	63.60	67.80	62.60	67.80	67.80	63.97	22400	14.33	6	19200	85.71
PRITIKAUTO	EQ	30-Nov-2021	16.70	17.00	17.25	16.60	16.80	16.85	17.03	65072	11.08	316	50723	77.95
PRIVISCL	EQ	30-Nov-2021	1630.05	1647.00	1655.00	1603.00	1645.35	1645.95	1641.87	17012	279.32	6111	8191	48.15
PROLIFE	SM	30-Nov-2021	115.20	111.00	114.00	110.00	110.00	110.00	112.00	15000	16.80	5	15000	100.00
PROZONINTU	EQ	30-Nov-2021	25.50	25.25	26.35	25.05	25.05	25.20	25.59	201607	51.60	1368	118188	58.62
PRSMJOHNSN	EQ	30-Nov-2021	120.05	120.00	123.15	120.00	122.85	122.30	122.44	251159	307.53	5786	176701	70.35
PSB	EQ	30-Nov-2021	16.05	16.35	17.50	16.10	16.40	16.50	16.52	477924	78.94	1516	292520	61.21
PSPPROJECT	EQ	30-Nov-2021	469.05	470.05	485.20	470.00	470.00	472.65	478.50	55310	264.66	3531	28201	50.99
PSUBNKBEES	EQ	30-Nov-2021	28.14	28.49	28.86	27.86	27.93	27.98	28.27	1082565	306.07	3421	571223	52.77
PTC	EQ	30-Nov-2021	107.30	108.80	114.00	107.70	111.00	110.90	111.23	1362938	1515.98	21436	484592	35.55
PTL	EQ	30-Nov-2021	47.20	47.20	48.75	46.95	47.20	47.30	47.50	31888	15.15	502	18710	58.67
PUNJABCHEM	EQ	30-Nov-2021	1404.55	1436.30	1439.10	1383.00	1410.00	1404.30	1407.04	4617	64.96	1428	2286	49.51
PUNJLLOYD	BZ	30-Nov-2021	2.60	2.70	2.70	2.50	2.65	2.55	2.63	1713250	45.06	1239	-	-
PURVA	EQ	30-Nov-2021	132.40	135.30	140.15	134.25	136.00	135.70	137.60	151722	208.77	5112	60030	39.57
PVP	EQ	30-Nov-2021	5.55	5.30	5.55	5.30	5.30	5.30	5.36	175599	9.41	207	149362	85.06
PVR	EQ	30-Nov-2021	1377.05	1380.05	1444.20	1361.05	1365.20	1371.60	1398.38	1450293	20280.59	54993	281446	19.41
QGOLDHALF	EQ	30-Nov-2021	2067.00	2064.90	2065.05	2055.00	2065.00	2064.90	2064.20	605	12.49	50	512	84.63
QNIFTY	EQ	30-Nov-2021	1788.00	1800.85	1880.00	1772.00	1775.00	1774.96	1776.68	688	12.22	36	649	94.33
QUADPRO	SM	30-Nov-2021	13.00	12.90	12.90	11.25	11.65	11.65	11.66	228000	26.58	23	192000	84.21
QUESS	EQ	30-Nov-2021	900.00	901.05	911.00	882.35	893.75	893.65	897.96	130201	1169.15	13744	59382	45.61
QUICKHEAL	EQ	30-Nov-2021	213.05	214.00	228.70	213.95	214.00	215.50	221.29	286582	634.18	7383	55980	19.53
RADAAN	EQ	30-Nov-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	106121	1.75	147	100516	94.72
RADICO	EQ	30-Nov-2021	1053.25	1036.10	1126.90	1036.10	1121.00	1122.30	1098.67	487409	5354.99	28567	237954	48.82
RADIOCITY	EQ	30-Nov-2021	22.55	22.45	22.80	22.15	22.35	22.25	22.30	258269	57.60	528	200394	77.59
RAILTEL	EQ	30-Nov-2021	114.40	115.65	118.45	115.30	117.35	117.25	117.06	617531	722.89	8508	228532	37.01
RAIN	EQ	30-Nov-2021	193.30	194.00	201.50	194.00	198.00	198.25	198.13	1276276	2528.66	18363	475180	37.23
RAJESHEXPO	EQ	30-Nov-2021	707.35	710.90	792.80	710.90	745.45	765.40	763.16	1317508	10054.74	50587	213825	16.23
RAJMET	EQ	30-Nov-2021	159.35	159.75	160.50	152.65	153.20	153.40	157.17	13746	21.60	200	11168	81.25
RAJRATAN	BE	30-Nov-2021	2020.20	2020.00	2075.00	1980.00	2030.10	2045.90	2040.00	5105	104.14	507	-	-
RAJSREESUG	EQ	30-Nov-2021	22.10	22.00	23.00	21.50	22.20	22.75	22.47	10575	2.38	162	6765	63.97
RAJTV	EQ	30-Nov-2021	34.90	35.70	35.70	34.25	35.20	34.45	34.93	692	0.24	48	447	64.60
RALLIS	EQ	30-Nov-2021	255.20	255.75	259.80	247.25	248.90	249.00	252.68	318055	803.68	12177	168452	52.96
RAMANEWS	EQ	30-Nov-2021	18.85	18.60	19.45	18.60	18.70	18.75	18.96	39918	7.57	333	21177	53.05
RAMASTEEL	EQ	30-Nov-2021	231.80	220.30	235.00	220.30	234.00	229.95	229.98	29803	68.54	668	14023	47.05
RAMCOCEM	EQ	30-Nov-2021	934.45	934.45	955.00	925.10	936.10	941.05	943.36	409462	3862.71	14467	155214	37.91
RAMCOIND	EQ	30-Nov-2021	247.20	251.70	256.90	239.00	244.65	243.85	249.45	51857	129.36	2501	27778	53.57
RAMCOSYS	EQ	30-Nov-2021	370.35	371.95	384.25	371.95	379.25	380.65	379.34	43772	166.04	3067	25035	57.19
RAMKY	EQ	30-Nov-2021	154.10	152.00	157.90	147.25	149.00	148.40	153.59	77988	119.79	1257	49243	63.14
RANASUG	EQ	30-Nov-2021	22.80	22.80	23.90	22.80	23.90	23.90	23.59	380197	89.68	1193	264074	69.46
RANEENGINE	EQ	30-Nov-2021	254.75	259.00	267.90	258.00	264.40	261.45	261.66	3914	10.24	217	2246	57.38
RANEHOLDIN	EQ	30-Nov-2021	581.60	589.00	596.00	572.20	584.90	581.50	583.13	25168	146.76	2379	15342	60.96
RATNAMANI	EQ	30-Nov-2021	2040.10	2090.00	2305.30	2082.00	2215.00	2206.95	2172.73	171225	3720.25	23334	25238	14.74
RAYMOND	EQ	30-Nov-2021	657.75	652.95	676.40	632.00	641.50	641.05	652.24	2063209	13457.08	55148	334670	16.22
RBL	EQ	30-Nov-2021	732.15	738.90	756.25	735.00	744.85	738.30	744.69	3606	26.85	788	1413	39.18
RBLBANK	EQ	30-Nov-2021	181.70	182.30	194.00	181.15	182.00	182.65	187.23	13743325	25732.20	77535	2262403	16.46
RCF	EQ	30-Nov-2021	69.45	70.60	71.90	69.35	69.85	69.85	70.69	1320782	933.67	9304	326861	24.75
RCOM	EQ	30-Nov-2021	2.75	2.75	2.85	2.70	2.80	2.80	2.78	10188698	283.50	37154	5994097	58.83
RECLTD	EQ	30-Nov-2021	128.90	130.00	141.40	127.85	135.80	134.55	134.24	111575050	149783.83	119136	61595539	55.21
RECLTD	N2	30-Nov-2021	1150.00	1134.50	1134.50	1134.50	1134.50	1134.50	1134.50	300	3.40	1	300	100.00
RECLTD	N4	30-Nov-2021	1185.00	1121.80	1121.80	1121.75	1121.75	1121.75	1121.78	333	3.74	2	333	100.00
RECLTD	N6	30-Nov-2021	1217.00	1215.11	1215.11	1215.10	1215.10	1215.10	1215.10	200	2.43	2	200	100.00
RECLTD	N8	30-Nov-2021	1055.00	1069.99	1069.99	1055.21	1055.21	1055.23	1056.68	586	6.19	8	586	100.00
RECLTD	N9	30-Nov-2021	1217.53	1217.50	1218.50	1216.00	1217.99	1218.11	1217.69	749	9.12	32	709	94.66
RECLTD	NI	30-Nov-2021	1214.51	1200.00	1201.00	1200.00	1200.00	1200.00	1200.00	3200	38.40	35	3200	100.00
REDINGTON	EQ	30-Nov-2021	142.70	142.80	149.90	142.50	145.90	147.05	146.79	4670539	6856.10	70159	3048618	65.27
REFEX	EQ	30-Nov-2021	124.75	119.05	129.95	119.05	123.00	122.70	123.92	128640	159.41	6283	45223	35.15
RELAXO	EQ	30-Nov-2021	1225.20	1225.20	1312.00	1225.00	1296.00	1294.65	1267.17	305089	3866.00	28139	99806	32.71
RELCAPITAL	BE	30-Nov-2021	19.05	18.10	18.10	18.10	18.10	18.10	18.10	330859	59.89	2227	-	-
RELIANCE	EQ	30-Nov-2021	2441.50	2468.00	2475.90	2388.85	2401.20	2405.40	2424.91	14847511	360038.21	381257	8601779	57.93
RELIGARE	EQ	30-Nov-2021	163.10	164.95	168.00	158.15	159.90	161.85	164.06	546582	896.75	5671	242214	44.31
RELINFRA	BE	30-Nov-2021	88.15	83.75	89.40	83.75	84.75	84.20	85.67	1444214	1237.26	5674	-	-
REMSONSIND	EQ	30-Nov-2021	231.15	233.35	235.50	229.25	233.00	233.25	233.10	10360	24.15	380	3469	33.48
RENUKA	EQ	30-Nov-2021	25.35	25.05	26.30	24.40	24.70	24.80	25.08	13374234	3354.67	18502	9858210	73.71
REPCOHOME	EQ	30-Nov-2021	290.30	292.65	303.60	290.30	300.30	300.30	300.44	128549	386.21	5274	83887	65.26
REPL	EQ	30-Nov-2021	197.40	197.40	206.10	197.40	202.90	202.10	203.33	9252	18.81	475	5457	58.98
REPRO	EQ	30-Nov-2021	576.00	572.05	590.40	565.00	574.90	567.30	574.16	3249	18.65	264	2157	66.39
RESPONIND	EQ	30-Nov-2021	105.75	106.30	108.80	102.25	102.35	103.95	106.14	60199	63.89	741	7446	12.37
REVATHI	EQ	30-Nov-2021	701.85	702.25	702.35	678.65	678.65	680.60	690.95	2615	18.07	183	1849	70.71
REXPIPES	SM	30-Nov-2021	45.00	43.10	43.10	43.10	43.10	43.10	43.10	8000	3.45	2	4000	50.00
RGL	EQ	30-Nov-2021	802.95	827.95	868.00	810.00	820.00	824.05	833.00	54360	452.82	4559	12604	23.19
RHFL	EQ	30-Nov-2021	3.95	3.80	3.80	3.80	3.80	3.80	3.80	324924	12.35	668	324924	100.00
RHFL	N4	30-Nov-2021	355.00	340.00	340.00	340.00	340.00	340.00	340.00	100	0.34	1	100	100.00
RHFL	N6	30-Nov-2021	330.00	320.15	329.00	311.00	329.00	329.00	322.42	1585	5.11	27	1085	68.45
RHFL	N8	30-Nov-2021	155.99	161.70	161.95	161.70	161.75	161.75	161.81	1169	1.89	5	1169	100.00
RHIM	EQ	30-Nov-2021	334.25	335.00	341.00	335.00	337.00	338.85	338.28	51184	173.15	2745	28539	55.76
RICOAUTO	EQ	30-Nov-2021	41.60	41.55	42.95	41.55	42.65	42.45	42.49	323558	137.47	1689	194018	59.96
RIIL	EQ	30-Nov-2021	668.35	665.35	699.45	651.00	654.70	654.45	676.69	360172	2437.26	17419	63247	17.56
RITES	EQ	30-Nov-2021	273.65	276.80	285.95	274.45	275.95	277.65	278.49	179445	499.73	8008	83684	46.63
RKEC	EQ	30-Nov-2021	63.75	66.00	66.30	63.35	63.35	64.40	65.02	10251	6.67	181	6856	66.88
RKFORGE	EQ	30-Nov-2021	913.80	901.00	939.90	898.65	901.75	901.45	911.15	126998	1157.14	6844	84379	66.44
RMCL	BZ	30-Nov-2021	2.05	2.05	2.05	1.95	2.05	2.05	2.02	33113	0.67	88	-	-
RML	EQ	30-Nov-2021	332.10	336.95	344.00	333.00	339.85	336.80	339.07	7929	26.88	624	3742	47.19
RNAVAL	BZ	30-Nov-2021	2.90	2.80	2.90	2.80	2.85	2.80	2.81	1472859	41.40	1286	-	-
ROHITFERRO	BE	30-Nov-2021	18.90	18.00	18.00	18.00	18.00	18.00	18.00	56909	10.24	193	-	-
ROHLTD	BE	30-Nov-2021	82.70	79.25	83.40	79.25	80.75	80.95	81.17	33927	27.54	360	-	-
ROLEXRINGS	EQ	30-Nov-2021	1029.40	1043.00	1105.40	1029.80	1042.15	1041.55	1067.72	43885	468.57	6776	18994	43.28
ROLLT	EQ	30-Nov-2021	2.95	2.85	3.00	2.85	2.85	2.85	2.86	863470	24.73	446	419470	48.58
ROLTA	BZ	30-Nov-2021	5.00	4.90	5.10	4.90	5.00	4.90	4.97	100049	4.97	288	-	-
ROML	BE	30-Nov-2021	73.25	72.05	76.80	70.20	74.90	73.35	73.28	8003	5.86	176	-	-
ROSSARI	EQ	30-Nov-2021	1304.70	1311.60	1379.90	1251.10	1259.00	1294.05	1312.77	313924	4121.11	29921	208155	66.31
ROSSELLIND	EQ	30-Nov-2021	124.75	124.25	129.80	123.10	126.20	126.90	127.29	56001	71.29	1130	32228	57.55
ROUTE	EQ	30-Nov-2021	1750.80	1761.00	1823.80	1761.00	1810.20	1814.30	1803.09	146571	2642.80	22633	91711	62.57
RPGLIFE	EQ	30-Nov-2021	621.95	625.10	635.00	595.20	597.00	599.50	614.05	46760	287.13	4078	21768	46.55
RPOWER	BE	30-Nov-2021	12.90	12.30	13.30	12.30	12.80	12.90	12.77	51967473	6638.78	34834	-	-
RPPINFRA	EQ	30-Nov-2021	50.10	49.80	51.75	49.75	50.40	50.50	50.95	49790	25.37	1156	24044	48.29
RPPINFRPP	E1	30-Nov-2021	29.75	29.20	32.40	24.00	28.60	29.00	29.56	25929	7.67	123	18065	69.67
RPPL	EQ	30-Nov-2021	198.85	214.00	214.00	187.00	192.55	194.90	199.10	35071	69.83	1416	23555	67.16
RPSGVENT	EQ	30-Nov-2021	660.35	679.00	689.70	666.10	666.70	668.70	679.18	23396	158.90	2179	11155	47.68
RSSOFTWARE	EQ	30-Nov-2021	32.85	32.00	34.35	32.00	32.85	32.75	33.37	56897	18.99	637	33884	59.55
RSWM	EQ	30-Nov-2021	417.40	421.90	437.15	417.45	419.80	421.00	427.71	72638	310.68	4829	37910	52.19
RSYSTEMS	EQ	30-Nov-2021	307.40	302.35	351.90	288.95	314.00	313.70	334.96	926097	3102.03	52416	283911	30.66
RTNINDIA	EQ	30-Nov-2021	43.95	42.35	46.10	42.35	42.90	42.80	44.88	3599055	1615.42	12283	1228594	34.14
RTNPOWER	EQ	30-Nov-2021	3.55	3.50	3.65	3.45	3.50	3.50	3.54	14698231	520.88	26516	6657638	45.30
RUBYMILLS	EQ	30-Nov-2021	252.50	260.50	267.05	253.35	257.85	255.70	260.86	11204	29.23	884	4284	38.24
RUCHI	EQ	30-Nov-2021	910.95	920.00	926.00	910.00	925.00	917.80	919.18	11848	108.90	1427	7873	66.45
RUCHINFRA	BE	30-Nov-2021	6.50	6.30	6.60	6.30	6.45	6.40	6.45	34356	2.22	194	-	-
RUCHIRA	EQ	30-Nov-2021	76.35	76.45	78.70	76.05	77.90	77.05	77.68	14895	11.57	460	8547	57.38
RUPA	EQ	30-Nov-2021	420.00	434.00	442.20	415.00	417.50	417.40	427.26	188485	805.31	13090	55245	29.31
RUSHIL	EQ	30-Nov-2021	313.15	319.00	320.40	311.00	311.00	311.80	316.25	31393	99.28	749	19979	63.64
RVHL	EQ	30-Nov-2021	24.05	24.00	26.00	24.00	25.70	25.25	25.35	32858	8.33	213	23011	70.03
RVNL	EQ	30-Nov-2021	33.25	33.25	34.50	33.10	33.55	33.45	33.81	4268961	1443.27	15538	1539668	36.07
S&SPOWER	BE	30-Nov-2021	25.75	25.75	25.75	25.75	25.75	25.75	25.75	4	0.00	2	-	-
SABEVENTS	BE	30-Nov-2021	6.30	6.60	6.60	6.60	6.60	6.60	6.60	5112	0.34	14	-	-
SABTN	BE	30-Nov-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	5844	0.10	12	-	-
SADBHAV	EQ	30-Nov-2021	38.80	39.60	39.80	37.50	38.10	37.85	38.49	600911	231.27	4751	320091	53.27
SADBHIN	EQ	30-Nov-2021	12.75	12.90	13.35	12.70	12.95	13.00	13.05	293741	38.34	899	204976	69.78
SAFARI	EQ	30-Nov-2021	861.15	855.00	880.60	855.00	870.00	877.20	869.19	11470	99.70	3238	7063	61.58
SAGARDEEP	EQ	30-Nov-2021	26.70	26.00	28.00	26.00	28.00	28.00	27.79	20633	5.73	321	9265	44.90
SAGCEM	EQ	30-Nov-2021	255.00	260.00	263.65	255.00	255.00	257.15	259.97	297757	774.07	1511	283458	95.20
SAIL	EQ	30-Nov-2021	102.65	103.00	105.30	99.25	100.00	100.05	102.51	50348334	51613.06	191802	17445787	34.65
SAKAR	EQ	30-Nov-2021	141.10	141.60	146.60	140.00	140.00	140.55	142.39	19645	27.97	372	10190	51.87
SAKHTISUG	EQ	30-Nov-2021	13.60	13.60	14.25	13.60	13.70	13.75	13.94	79852	11.13	403	46485	58.21
SAKSOFT	EQ	30-Nov-2021	997.10	1000.00	1024.55	970.10	982.90	976.30	997.00	42410	422.83	6652	17109	40.34
SAKUMA	EQ	30-Nov-2021	12.85	12.70	13.40	12.25	12.25	12.30	12.70	514946	65.41	1160	334356	64.93
SALASAR	EQ	30-Nov-2021	257.85	263.00	264.45	247.05	250.00	250.40	255.43	41534	106.09	2095	14818	35.68
SALONA	EQ	30-Nov-2021	200.70	206.85	206.85	197.25	206.75	202.35	203.46	2847	5.79	167	955	33.54
SALSTEEL	EQ	30-Nov-2021	8.95	8.95	9.30	8.90	8.95	8.95	9.11	106193	9.68	486	65396	61.58
SALZERELEC	EQ	30-Nov-2021	203.75	205.30	211.70	195.50	197.85	198.70	204.38	120372	246.02	4045	64536	53.61
SAMBHAAV	BE	30-Nov-2021	4.00	4.20	4.20	4.10	4.20	4.20	4.19	138181	5.79	288	-	-
SANCO	EQ	30-Nov-2021	8.75	8.95	8.95	8.65	8.85	8.70	8.79	10677	0.94	139	8642	80.94
SANDESH	EQ	30-Nov-2021	726.30	737.60	737.60	711.05	714.70	716.35	721.56	1270	9.16	194	932	73.39
SANDHAR	EQ	30-Nov-2021	242.40	243.10	256.05	243.10	250.00	249.60	251.16	40379	101.41	2851	21758	53.88
SANGAMIND	EQ	30-Nov-2021	244.65	239.45	248.65	232.45	233.95	234.00	239.54	69763	167.11	1537	42063	60.29
SANGHIIND	EQ	30-Nov-2021	57.65	58.90	59.80	57.55	57.90	57.90	58.78	297389	174.82	3819	129924	43.69
SANGHVIMOV	EQ	30-Nov-2021	201.80	200.00	205.90	195.00	198.00	200.90	202.13	54482	110.12	2477	30504	55.99
SANGINITA	BE	30-Nov-2021	26.25	25.35	27.00	25.35	26.00	26.00	26.21	23382	6.13	164	-	-
SANOFI	EQ	30-Nov-2021	8024.70	8149.90	8149.90	7900.00	7929.00	7941.40	8027.79	27537	2210.61	3232	21141	76.77
SANSERA	EQ	30-Nov-2021	793.45	793.45	805.00	761.50	800.00	784.40	784.39	160756	1260.96	10147	97945	60.93
SANWARIA	BZ	30-Nov-2021	0.75	0.75	0.80	0.70	0.80	0.75	0.75	4072202	30.74	736	-	-
SAPPHIRE	EQ	30-Nov-2021	992.45	1000.00	1037.70	974.45	1021.00	1020.35	1008.12	832706	8394.70	65121	389632	46.79
SARDAEN	EQ	30-Nov-2021	768.30	768.00	798.35	768.00	781.20	787.35	783.11	62383	488.53	8031	34346	55.06
SAREGAMA	BE	30-Nov-2021	4359.40	4275.00	4525.00	4141.45	4206.80	4267.45	4282.07	85146	3646.01	9626	-	-
SARLAPOLY	EQ	30-Nov-2021	54.65	54.10	57.60	54.10	55.65	55.20	55.82	173141	96.65	2342	102597	59.26
SARVESHWAR	SM	30-Nov-2021	23.60	24.75	24.75	24.75	24.75	24.75	24.75	1600	0.40	1	1600	100.00
SASKEN	EQ	30-Nov-2021	1115.70	1102.00	1155.85	1066.00	1074.95	1073.20	1095.86	47563	521.22	7025	23834	50.11
SASTASUNDR	EQ	30-Nov-2021	485.90	471.00	506.80	462.20	473.25	474.10	486.02	113622	552.23	2509	69354	61.04
SATIA	EQ	30-Nov-2021	83.50	84.50	86.80	84.45	85.60	85.15	85.54	39545	33.83	838	18585	47.00
SATIN	EQ	30-Nov-2021	70.65	72.80	72.80	67.50	67.65	68.35	69.43	123659	85.85	1916	65906	53.30
SBC	EQ	30-Nov-2021	108.50	103.55	113.00	103.55	111.30	111.30	111.54	122453	136.58	936	15344	12.53
SBCL	EQ	30-Nov-2021	334.40	333.00	349.00	331.40	331.60	336.60	342.38	38730	132.60	2818	19384	50.05
SBICARD	EQ	30-Nov-2021	937.00	940.00	974.90	940.00	950.90	950.50	953.36	3012653	28721.58	85968	1783238	59.19
SBIETFCON	EQ	30-Nov-2021	70.58	70.90	71.56	69.44	70.50	70.74	71.26	5208	3.71	178	4448	85.41
SBIETFIT	EQ	30-Nov-2021	356.28	359.98	363.99	356.03	357.30	358.37	360.70	4686	16.90	197	2468	52.67
SBIETFPB	EQ	30-Nov-2021	183.39	185.90	188.58	182.00	182.00	182.49	185.29	6435	11.92	121	4258	66.17
SBIETFQLTY	EQ	30-Nov-2021	150.75	152.50	152.50	149.99	150.73	150.81	151.64	1840	2.79	136	1091	59.29
SBILIFE	EQ	30-Nov-2021	1136.25	1135.00	1167.90	1134.15	1151.00	1160.55	1158.96	2253521	26117.37	98379	1361699	60.43
SBIN	EQ	30-Nov-2021	465.10	468.00	477.25	458.00	459.10	460.55	467.26	23026652	107595.12	283930	7607689	33.04
SCAPDVR	BE	30-Nov-2021	12.30	12.70	12.75	11.80	12.25	11.95	12.14	152108	18.47	370	-	-
SCHAEFFLER	EQ	30-Nov-2021	7629.95	7689.00	7850.00	7550.85	7806.00	7793.80	7775.52	50005	3888.15	14964	30968	61.93
SCHAND	EQ	30-Nov-2021	104.75	105.70	110.90	104.95	106.85	107.15	107.91	37941	40.94	759	20857	54.97
SCHNEIDER	EQ	30-Nov-2021	102.70	103.10	107.05	103.10	103.70	104.30	105.31	429235	452.04	6855	163568	38.11
SCI	EQ	30-Nov-2021	149.80	151.00	153.80	148.10	148.65	148.60	150.06	5077897	7619.99	40951	2531041	49.84
SDBL	EQ	30-Nov-2021	38.35	39.25	39.90	38.00	38.25	38.65	39.04	72563	28.33	796	45638	62.89
SEAMECLTD	BE	30-Nov-2021	1008.85	1000.10	1045.00	1000.00	1007.10	1014.75	1013.55	6244	63.29	118	-	-
SECL	SM	30-Nov-2021	35.95	34.25	37.70	34.25	37.70	37.70	35.98	6000	2.16	2	6000	100.00
SECURCRED	SM	30-Nov-2021	35.75	37.50	37.50	37.50	37.50	37.50	37.50	600	0.23	1	600	100.00
SECURKLOUD	EQ	30-Nov-2021	138.20	139.90	145.10	138.60	145.10	145.10	143.93	40500	58.29	656	33135	81.81
SELAN	EQ	30-Nov-2021	124.00	126.00	128.65	123.00	123.15	123.90	125.62	29203	36.68	700	17093	58.53
SELMC	EQ	30-Nov-2021	14.15	14.85	14.85	14.85	14.85	14.85	14.85	3	0.00	2	3	100.00
SEPOWER	BE	30-Nov-2021	16.50	17.15	17.30	17.15	17.30	17.30	17.25	55941	9.65	361	-	-
SEQUENT	EQ	30-Nov-2021	150.90	150.90	157.80	150.90	151.60	151.65	154.69	1379503	2133.97	16622	523177	37.93
SERVOTECH	EQ	30-Nov-2021	30.30	30.90	31.80	30.30	31.55	31.65	31.43	99357	31.23	555	58764	59.14
SESHAPAPER	EQ	30-Nov-2021	158.00	158.80	161.95	157.25	160.25	159.10	159.22	22551	35.91	581	11941	52.95
SETCO	EQ	30-Nov-2021	15.60	15.05	15.95	15.05	15.40	15.35	15.52	106506	16.53	485	62309	58.50
SETF10GILT	EQ	30-Nov-2021	206.00	206.00	206.00	206.00	206.00	206.00	206.00	15	0.03	1	15	100.00
SETFGOLD	EQ	30-Nov-2021	4280.05	4279.35	4279.95	4231.65	4260.00	4260.00	4253.28	8831	375.61	1288	5279	59.78
SETFNIF50	EQ	30-Nov-2021	174.38	174.00	176.99	173.29	174.19	173.48	174.94	309929	542.18	2598	190402	61.43
SETFNIFBK	EQ	30-Nov-2021	359.03	359.92	366.80	355.00	355.30	356.28	359.60	22742	81.78	878	17086	75.13
SETFNN50	EQ	30-Nov-2021	435.11	438.99	441.35	433.00	433.00	435.44	438.48	21417	93.91	585	18899	88.24
SETUINFRA	EQ	30-Nov-2021	1.50	1.45	1.55	1.45	1.55	1.55	1.52	448780	6.83	434	346196	77.14
SEYAIND	EQ	30-Nov-2021	51.60	52.65	54.45	52.20	52.50	52.95	53.31	11566	6.17	221	8825	76.30
SFL	EQ	30-Nov-2021	3076.10	3052.00	3309.05	3052.00	3180.00	3260.70	3250.10	374513	12172.05	22623	292380	78.07
SGBAPR28I	GB	30-Nov-2021	4673.94	4777.00	4777.00	4688.10	4705.00	4705.00	4710.49	55	2.59	12	46	83.64
SGBAUG24	GB	30-Nov-2021	4719.08	4710.00	4740.00	4675.00	4719.99	4719.99	4708.52	117	5.51	22	112	95.73
SGBAUG27	GB	30-Nov-2021	4710.00	4715.00	4788.00	4710.10	4710.10	4715.31	4726.10	68	3.21	15	49	72.06
SGBAUG28V	GB	30-Nov-2021	4769.95	5051.00	5051.00	4770.00	4809.00	4787.73	4782.87	1166	55.77	140	1020	87.48
SGBAUG29V	GB	30-Nov-2021	4684.28	4680.00	4719.00	4680.00	4695.00	4706.60	4701.39	88	4.14	32	85	96.59
SGBDC27VII	GB	30-Nov-2021	4740.00	4741.00	4741.00	4651.00	4715.00	4715.00	4709.43	44	2.07	14	38	86.36
SGBDEC25XI	GB	30-Nov-2021	4779.00	4779.00	4779.00	4779.00	4779.00	4779.00	4779.00	1	0.05	1	1	100.00
SGBDEC26	GB	30-Nov-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	36	1.69	5	36	100.00
SGBFEB24	GB	30-Nov-2021	4701.14	4748.98	4769.00	4686.00	4768.93	4768.94	4751.92	208	9.88	35	174	83.65
SGBFEB28IX	GB	30-Nov-2021	4700.00	4700.00	4700.00	4621.00	4621.00	4621.00	4658.10	134	6.24	9	134	100.00
SGBFEB29XI	GB	30-Nov-2021	4685.00	4685.00	4725.00	4685.00	4691.00	4691.22	4699.56	64	3.01	11	49	76.56
SGBJ28VIII	GB	30-Nov-2021	4743.00	4743.00	4779.00	4655.00	4750.00	4750.00	4741.72	46	2.18	11	43	93.48
SGBJAN26	GB	30-Nov-2021	4700.00	4701.00	4701.00	4701.00	4701.00	4701.00	4701.00	2	0.09	1	2	100.00
SGBJAN27	GB	30-Nov-2021	4719.99	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	62	2.91	6	62	100.00
SGBJAN29IX	GB	30-Nov-2021	4699.59	4690.00	4722.00	4690.00	4707.00	4709.26	4706.02	444	20.89	72	402	90.54
SGBJAN29X	GB	30-Nov-2021	4704.41	4702.00	4748.00	4700.00	4708.00	4707.75	4718.17	73	3.44	23	67	91.78
SGBJU29III	GB	30-Nov-2021	4712.69	4712.00	4725.00	4706.05	4725.00	4724.06	4716.36	374	17.64	40	354	94.65
SGBJUL25	GB	30-Nov-2021	4677.58	4714.97	4714.97	4667.00	4670.01	4670.01	4681.94	51	2.39	10	42	82.35
SGBJUL27	GB	30-Nov-2021	4715.00	4668.00	4739.99	4662.00	4739.99	4739.99	4716.54	37	1.75	9	34	91.89
SGBJUL28IV	GB	30-Nov-2021	4700.54	4700.00	4710.00	4684.01	4707.00	4701.05	4698.08	1029	48.34	45	694	67.44
SGBJUL29IV	GB	30-Nov-2021	4714.68	4714.68	4714.68	4690.00	4695.10	4699.46	4698.31	127	5.97	28	124	97.64
SGBJUN28	GB	30-Nov-2021	4707.01	4701.01	4718.00	4701.01	4718.00	4712.54	4707.09	290	13.65	38	276	95.17
SGBJUN29II	GB	30-Nov-2021	4680.00	4680.00	4705.00	4671.10	4699.00	4692.20	4684.80	284	13.30	45	282	99.30
SGBMAR24	GB	30-Nov-2021	4682.00	4699.00	4701.00	4699.00	4700.00	4700.80	4700.29	7	0.33	3	7	100.00
SGBMAR25	GB	30-Nov-2021	4670.00	4670.00	4697.00	4670.00	4675.00	4678.33	4688.55	22	1.03	12	20	90.91
SGBMAR28X	GB	30-Nov-2021	4661.00	4779.00	4800.00	4661.00	4668.01	4668.01	4757.94	38	1.81	6	35	92.11
SGBMAY25	GB	30-Nov-2021	4740.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	11	0.52	3	11	100.00
SGBMAY28	GB	30-Nov-2021	4662.38	4652.00	4685.00	4652.00	4660.11	4674.56	4667.54	331	15.45	30	300	90.63
SGBMAY29I	GB	30-Nov-2021	4676.50	4690.00	4690.00	4668.00	4670.00	4674.76	4679.08	536	25.08	97	496	92.54
SGBMR29XII	GB	30-Nov-2021	4695.37	4680.00	4695.00	4671.16	4674.00	4676.27	4679.74	571	26.72	56	385	67.43
SGBN28VIII	GB	30-Nov-2021	4746.90	4695.00	4746.00	4680.00	4735.00	4735.14	4736.03	162	7.67	36	159	98.15
SGBNOV23	GB	30-Nov-2021	4740.12	4810.00	4844.99	4810.00	4844.99	4844.99	4842.26	33	1.60	5	33	100.00
SGBNOV24	GB	30-Nov-2021	4666.00	4695.00	4727.00	4695.00	4727.00	4727.00	4715.94	160	7.55	4	160	100.00
SGBNOV25	GB	30-Nov-2021	4760.00	4651.00	4775.00	4651.00	4775.00	4775.00	4671.67	6	0.28	2	6	100.00
SGBNOV258	GB	30-Nov-2021	4658.00	4748.99	4948.00	4748.99	4948.00	4948.00	4778.59	38	1.82	13	38	100.00
SGBNOV25IX	GB	30-Nov-2021	4681.00	4696.00	4705.00	4678.00	4678.00	4678.00	4683.00	9	0.42	4	9	100.00
SGBNOV25VI	GB	30-Nov-2021	4653.00	4666.00	4666.00	4666.00	4666.00	4666.00	4666.00	10	0.47	1	10	100.00
SGBNOV26	GB	30-Nov-2021	4680.00	4680.00	4680.00	4651.00	4670.00	4670.00	4659.93	28	1.30	5	20	71.43
SGBNV29VII	GB	30-Nov-2021	4686.48	4680.50	4722.00	4680.50	4700.00	4706.00	4703.57	155	7.29	43	138	89.03
SGBOC28VII	GB	30-Nov-2021	4710.00	4710.00	4749.00	4661.00	4710.00	4710.00	4691.28	240	11.26	49	203	84.58
SGBOCT25	GB	30-Nov-2021	4685.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	18	0.85	1	18	100.00
SGBOCT25IV	GB	30-Nov-2021	4749.00	4652.00	4749.00	4652.00	4749.00	4749.00	4700.50	20	0.94	2	10	50.00
SGBOCT25V	GB	30-Nov-2021	4689.56	4739.00	4739.00	4675.00	4675.00	4675.00	4696.33	3	0.14	2	3	100.00
SGBOCT27	GB	30-Nov-2021	4660.00	4722.79	4722.79	4718.00	4719.73	4719.73	4720.60	5	0.24	4	5	100.00
SGBOCT27VI	GB	30-Nov-2021	4660.66	4651.00	4695.00	4651.00	4672.01	4676.67	4677.74	53	2.48	16	39	73.58
SGBSEP24	GB	30-Nov-2021	4688.00	4675.00	4700.00	4675.00	4690.00	4690.00	4688.06	264	12.38	36	251	95.08
SGBSEP27	GB	30-Nov-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	3	0.14	1	3	100.00
SGBSEP28VI	GB	30-Nov-2021	4743.00	4750.00	4760.00	4710.00	4710.00	4713.93	4721.18	155	7.32	51	124	80.00
SGBSEP29VI	GB	30-Nov-2021	4677.61	4678.00	4749.00	4678.00	4690.00	4690.00	4688.80	97	4.55	35	92	94.85
SGIL	EQ	30-Nov-2021	148.20	147.95	153.35	146.45	148.40	148.10	149.58	7099	10.62	841	1950	27.47
SGL	EQ	30-Nov-2021	15.85	16.20	16.60	15.30	16.30	16.15	16.28	49471	8.05	316	29496	59.62
SHAHALLOYS	BE	30-Nov-2021	45.90	47.00	48.15	46.75	48.15	48.15	47.98	115125	55.24	226	-	-
SHAKTIPUMP	EQ	30-Nov-2021	618.30	634.00	659.00	611.00	622.00	624.15	633.95	140452	890.40	14658	43699	31.11
SHALBY	EQ	30-Nov-2021	143.45	143.45	147.15	135.30	136.10	136.95	140.48	206355	289.89	6596	118372	57.36
SHALPAINTS	EQ	30-Nov-2021	102.00	103.00	108.60	96.20	101.00	102.00	104.03	242729	252.51	5847	86329	35.57
SHANKARA	EQ	30-Nov-2021	495.90	490.00	514.60	489.95	499.80	497.50	503.18	63999	322.03	6213	17200	26.88
SHANTI	BE	30-Nov-2021	21.00	21.00	21.75	19.95	19.95	20.85	20.35	3860	0.79	24	-	-
SHANTIGEAR	EQ	30-Nov-2021	146.40	147.30	150.95	146.10	148.25	147.50	148.24	25978	38.51	755	13790	53.08
SHARDACROP	EQ	30-Nov-2021	306.40	306.40	318.00	306.20	316.50	314.40	314.69	49051	154.36	3542	31943	65.12
SHARDAMOTR	EQ	30-Nov-2021	752.20	769.10	781.75	711.00	725.80	734.30	735.84	49826	366.64	3602	26985	54.16
SHAREINDIA	EQ	30-Nov-2021	801.10	790.10	832.65	790.00	797.00	795.05	811.02	22341	181.19	3550	11467	51.33
SHARIABEES	EQ	30-Nov-2021	433.66	448.40	448.40	421.56	434.00	434.32	434.92	574	2.50	53	434	75.61
SHEMAROO	BE	30-Nov-2021	127.05	127.05	131.00	125.10	125.85	126.50	127.48	18564	23.67	173	-	-
SHIL	EQ	30-Nov-2021	384.25	372.00	403.45	372.00	403.45	403.45	395.39	53703	212.34	1294	41761	77.76
SHILPAMED	EQ	30-Nov-2021	564.75	567.00	573.85	540.10	545.00	543.80	553.54	166104	919.46	7623	63564	38.27
SHIVAMAUTO	BE	30-Nov-2021	24.55	24.30	25.25	23.40	23.50	23.60	24.09	50913	12.26	245	-	-
SHIVAMILLS	EQ	30-Nov-2021	97.95	99.00	102.00	96.05	96.50	98.20	99.53	12709	12.65	327	8161	64.21
SHIVATEX	EQ	30-Nov-2021	186.30	186.30	198.00	182.10	182.50	183.35	188.19	21303	40.09	1609	10275	48.23
SHK	EQ	30-Nov-2021	145.05	148.45	151.80	146.00	146.10	147.55	149.24	258076	385.17	5403	97773	37.89
SHOPERSTOP	EQ	30-Nov-2021	318.00	315.35	334.70	315.35	323.00	323.25	326.62	174784	570.88	6249	83269	47.64
SHRADHA	EQ	30-Nov-2021	49.55	49.05	51.55	49.00	51.35	50.15	50.18	1122	0.56	98	944	84.14
SHREDIGCEM	EQ	30-Nov-2021	75.05	76.00	78.00	73.80	76.50	76.60	76.11	297570	226.47	3940	132990	44.69
SHREECEM	EQ	30-Nov-2021	25566.10	25480.00	26350.00	25330.95	26349.95	26102.25	26062.94	97672	25456.20	27763	39275	40.21
SHREEPUSHK	EQ	30-Nov-2021	200.30	200.30	209.00	200.00	201.75	200.50	204.23	42146	86.08	2388	16685	39.59
SHREERAMA	EQ	30-Nov-2021	12.00	12.25	12.75	11.85	12.10	12.15	12.33	113161	13.96	382	86221	76.19
SHRENIK	EQ	30-Nov-2021	1.80	1.80	1.85	1.80	1.85	1.80	1.82	1875727	34.16	1712	1197742	63.85
SHREYANIND	EQ	30-Nov-2021	97.25	95.40	103.00	95.40	96.25	97.45	98.69	16891	16.67	559	7005	41.47
SHREYAS	EQ	30-Nov-2021	237.15	238.00	249.90	232.10	234.60	235.45	242.20	46130	111.73	3498	19613	42.52
SHRIPISTON	BE	30-Nov-2021	878.95	878.95	878.95	878.95	878.95	878.95	878.95	13	0.11	3	-	-
SHRIRAMCIT	EQ	30-Nov-2021	1940.40	1941.00	2303.60	1941.00	2217.55	2225.95	2162.61	418157	9043.10	39115	85288	20.40
SHRIRAMEPC	EQ	30-Nov-2021	6.50	6.45	6.75	6.35	6.50	6.50	6.54	537218	35.12	728	373004	69.43
SHUBHLAXMI	SM	30-Nov-2021	13.55	13.55	13.55	13.10	13.10	13.15	13.43	10000	1.34	8	9000	90.00
SHYAMCENT	EQ	30-Nov-2021	11.70	11.65	12.25	11.15	11.20	11.25	11.56	425290	49.17	928	285913	67.23
SHYAMMETL	EQ	30-Nov-2021	312.40	315.00	320.75	308.20	311.85	311.20	314.99	220290	693.89	9825	108812	49.39
SHYAMTEL	EQ	30-Nov-2021	9.30	9.30	9.50	8.85	8.90	8.90	8.99	8693	0.78	52	5573	64.11
SICAL	BE	30-Nov-2021	13.60	13.75	13.75	12.95	12.95	12.95	13.00	453812	59.01	760	-	-
SIEMENS	EQ	30-Nov-2021	2133.40	2135.55	2168.15	2116.15	2133.45	2151.90	2146.86	515379	11064.49	38361	289455	56.16
SIGACHI	EQ	30-Nov-2021	465.15	472.50	494.00	399.00	414.00	411.95	438.42	1879248	8239.06	79092	571139	30.39
SIGIND	EQ	30-Nov-2021	38.40	39.65	39.65	36.65	37.50	37.20	37.89	20560	7.79	414	11789	57.34
SIGMA	SM	30-Nov-2021	403.50	423.60	423.60	421.00	421.00	421.00	421.51	6000	25.29	7	5400	90.00
SIKKO	EQ	30-Nov-2021	51.50	48.95	54.00	48.95	48.95	50.45	50.16	18980	9.52	243	11949	62.96
SIL	BE	30-Nov-2021	13.50	13.15	14.00	13.15	13.85	13.65	13.55	4117	0.56	40	-	-
SILGO	EQ	30-Nov-2021	32.80	31.80	33.70	31.80	32.70	32.55	33.09	8467	2.80	135	6061	71.58
SILINV	EQ	30-Nov-2021	313.55	318.35	318.50	307.10	307.10	307.70	310.92	2408	7.49	136	2071	86.00
SILLYMONKS	BE	30-Nov-2021	26.10	24.90	26.00	24.80	25.45	25.45	24.83	7172	1.78	73	-	-
SILVERTUC	SM	30-Nov-2021	155.00	155.00	159.50	155.00	159.50	159.50	158.38	4000	6.34	2	4000	100.00
SIMBHALS	EQ	30-Nov-2021	18.40	17.80	18.95	17.80	18.25	18.15	18.33	35682	6.54	238	26039	72.98
SIMPLEXINF	EQ	30-Nov-2021	39.95	40.50	43.90	39.90	43.05	43.20	42.55	522882	222.47	1739	251589	48.12
SINTERCOM	EQ	30-Nov-2021	82.65	82.00	85.30	82.00	83.80	83.75	83.20	3238	2.69	74	2464	76.10
SINTEX	BE	30-Nov-2021	12.25	11.65	11.65	11.65	11.65	11.65	11.65	1721485	200.55	4593	-	-
SIRCA	EQ	30-Nov-2021	440.80	441.30	512.00	441.30	499.00	495.35	495.15	236686	1171.95	17016	74419	31.44
SIS	EQ	30-Nov-2021	477.45	475.75	504.00	459.00	463.20	480.90	485.25	847697	4113.43	25704	568479	67.06
SITINET	BE	30-Nov-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	1004347	27.12	1141	-	-
SIYSIL	EQ	30-Nov-2021	424.50	420.00	445.75	420.00	426.00	426.95	436.61	106361	464.38	8081	37459	35.22
SJS	EQ	30-Nov-2021	448.90	450.00	456.40	430.20	435.25	435.30	441.63	239039	1055.67	11318	113307	47.40
SJVN	EQ	30-Nov-2021	27.55	27.60	28.35	27.00	27.80	27.85	28.04	2084423	584.56	8367	783161	37.57
SKFINDIA	EQ	30-Nov-2021	3557.45	3557.45	3946.65	3557.45	3918.00	3877.85	3846.85	142095	5466.18	10883	115376	81.20
SKIPPER	EQ	30-Nov-2021	68.75	68.95	70.90	63.50	65.00	64.70	65.87	186878	123.10	2151	109154	58.41
SKMEGGPROD	EQ	30-Nov-2021	65.45	65.95	69.90	65.85	67.90	67.25	67.64	72944	49.34	1387	24446	33.51
SMARTLINK	EQ	30-Nov-2021	104.05	104.05	106.55	100.20	100.20	102.20	104.36	17802	18.58	732	8667	48.69
SMCGLOBAL	EQ	30-Nov-2021	73.35	73.50	75.75	72.00	72.30	72.30	73.09	109796	80.25	1183	72954	66.45
SMLISUZU	EQ	30-Nov-2021	633.70	638.00	657.95	638.00	644.00	642.45	647.35	15488	100.26	1793	6190	39.97
SMLT	EQ	30-Nov-2021	101.20	108.00	115.00	101.25	102.95	103.75	109.33	72500	79.27	2816	22796	31.44
SMSLIFE	EQ	30-Nov-2021	850.70	851.80	885.00	850.70	874.00	879.15	871.79	3860	33.65	326	2190	56.74
SMSPHARMA	EQ	30-Nov-2021	124.55	125.55	128.00	124.15	124.90	125.70	126.67	39018	49.43	1260	22574	57.86
SMVD	SM	30-Nov-2021	18.45	19.35	19.35	19.35	19.35	19.35	19.35	10000	1.94	5	10000	100.00
SNOWMAN	EQ	30-Nov-2021	38.80	39.40	40.20	38.55	38.60	38.70	39.18	401171	157.20	3128	156770	39.08
SOBHA	EQ	30-Nov-2021	799.20	807.20	869.95	805.05	853.00	856.55	853.12	1349801	11515.42	62824	230967	17.11
SOLARA	EQ	30-Nov-2021	1215.55	1225.00	1285.00	1215.55	1271.00	1274.05	1249.50	249578	3118.47	17609	132845	53.23
SOLARINDS	EQ	30-Nov-2021	2597.45	2595.00	2813.75	2595.00	2701.00	2767.45	2752.22	770808	21214.34	31833	656272	85.14
SOLEX	SM	30-Nov-2021	44.65	44.65	44.65	42.50	42.50	42.50	43.58	4000	1.74	2	4000	100.00
SOMANYCERA	EQ	30-Nov-2021	821.15	811.10	846.90	811.10	821.10	828.05	834.59	15232	127.12	2858	8076	53.02
SOMICONVEY	EQ	30-Nov-2021	38.30	36.40	39.90	36.40	36.40	36.45	36.78	30559	11.24	317	24321	79.59
SONACOMS	EQ	30-Nov-2021	743.50	750.00	770.95	736.55	749.75	748.30	753.38	1737253	13088.09	52532	727182	41.86
SONAMCLOCK	SM	30-Nov-2021	67.95	69.00	69.00	68.00	68.25	68.25	68.42	9000	6.16	3	0	0.00
SONATSOFTW	EQ	30-Nov-2021	785.85	776.20	939.90	776.20	903.00	914.25	885.37	1209903	10712.15	34339	642506	53.10
SORILINFRA	EQ	30-Nov-2021	101.95	103.90	107.15	100.95	101.15	101.60	104.17	64243	66.92	1770	25724	40.04
SOTL	EQ	30-Nov-2021	1099.60	1107.20	1127.65	1101.15	1119.15	1115.15	1116.64	7753	86.57	1115	4266	55.02
SOUTHBANK	EQ	30-Nov-2021	8.55	8.55	8.85	8.50	8.75	8.70	8.71	5390013	469.60	30279	2510468	46.58
SOUTHWEST	BE	30-Nov-2021	132.80	134.95	139.30	134.00	139.30	139.25	137.73	33430	46.04	108	-	-
SPAL	EQ	30-Nov-2021	377.70	384.85	394.95	370.35	372.00	375.40	384.52	34960	134.43	2439	12054	34.48
SPANDANA	EQ	30-Nov-2021	401.15	400.00	409.50	392.20	392.30	397.30	401.50	133413	535.65	9785	65335	48.97
SPARC	EQ	30-Nov-2021	247.10	248.00	253.90	244.40	248.50	246.80	248.50	237149	589.32	6454	78809	33.23
SPECIALITY	EQ	30-Nov-2021	91.70	92.00	99.45	91.75	93.75	94.90	96.63	355106	343.13	6918	168844	47.55
SPECTRUM	SM	30-Nov-2021	51.05	51.50	51.50	51.50	51.50	51.50	51.50	76000	39.14	1	76000	100.00
SPENCERS	EQ	30-Nov-2021	99.65	100.55	105.00	100.10	100.55	100.60	102.52	429095	439.91	8832	143471	33.44
SPENTEX	BZ	30-Nov-2021	2.10	2.20	2.20	2.10	2.20	2.20	2.20	123846	2.72	105	-	-
SPIC	EQ	30-Nov-2021	44.50	44.80	45.65	44.10	44.10	44.40	44.85	301771	135.35	3341	170779	56.59
SPICEJET	EQ	30-Nov-2021	70.75	70.10	73.25	69.05	70.05	70.10	71.33	7316946	5219.20	30659	2031675	27.77
SPLIL	EQ	30-Nov-2021	42.85	43.90	43.90	41.65	42.00	42.40	42.79	50241	21.50	417	35426	70.51
SPMLINFRA	EQ	30-Nov-2021	19.60	20.55	20.55	18.65	20.55	20.55	20.09	1243054	249.75	2090	753440	60.61
SPTL	EQ	30-Nov-2021	13.90	13.25	13.25	13.25	13.25	13.25	13.25	738672	97.87	1983	738672	100.00
SREEL	EQ	30-Nov-2021	157.50	162.80	167.70	161.10	161.20	161.75	164.45	5647	9.29	264	3911	69.26
SREIBNPNCD	NJ	30-Nov-2021	269.00	285.00	285.00	285.00	285.00	285.00	285.00	40	0.11	2	40	100.00
SREIBNPNCD	NL	30-Nov-2021	269.00	260.05	260.05	260.05	260.05	260.05	260.05	100	0.26	1	100	100.00
SREIBNPNCD	NP	30-Nov-2021	160.00	160.00	160.00	160.00	160.00	160.00	160.00	3	0.00	1	3	100.00
SREIBNPNCD	NU	30-Nov-2021	165.00	174.00	174.00	161.20	162.00	162.00	166.49	486	0.81	5	486	100.00
SREIBNPNCD	NV	30-Nov-2021	170.00	137.00	137.00	137.00	137.00	137.00	137.00	22	0.03	2	22	100.00
SREIBNPNCD	Y1	30-Nov-2021	279.64	255.10	284.00	255.10	284.00	284.00	262.33	40	0.10	4	30	75.00
SREIBNPNCD	Y3	30-Nov-2021	301.00	300.00	300.00	300.00	300.00	300.00	300.00	3	0.01	1	3	100.00
SREIBNPNCD	Y8	30-Nov-2021	265.00	260.00	287.90	250.01	276.00	263.87	263.05	475	1.25	27	360	75.79
SREINFRA	BE	30-Nov-2021	5.00	5.00	5.00	4.75	4.90	4.85	4.89	902246	44.15	1358	-	-
SRF	EQ	30-Nov-2021	2056.20	2079.00	2172.45	1977.45	1998.90	2005.85	2021.62	19073002	385583.71	293136	10352754	54.28
SRHHYPOLTD	EQ	30-Nov-2021	307.55	307.55	321.00	303.10	307.45	306.80	310.52	9881	30.68	745	6250	63.25
SRIPIPES	EQ	30-Nov-2021	183.20	184.65	187.45	178.55	180.15	180.30	182.66	35903	65.58	1088	18790	52.34
SRPL	EQ	30-Nov-2021	31.15	32.65	32.65	29.85	32.50	32.45	32.44	1999	0.65	24	1660	83.04
SRTRANSFIN	EQ	30-Nov-2021	1403.25	1403.00	1446.45	1395.40	1418.00	1406.70	1417.73	1768166	25067.87	83304	800521	45.27
SRTRANSFIN	YH	30-Nov-2021	1022.00	1025.95	1025.95	1025.95	1025.95	1025.95	1025.95	10	0.10	1	10	100.00
SRTRANSFIN	YI	30-Nov-2021	1051.00	1050.00	1068.00	1050.00	1068.00	1068.00	1059.00	2	0.02	2	0	0.00
SRTRANSFIN	YK	30-Nov-2021	1050.60	1050.00	1060.00	1050.00	1057.00	1057.00	1058.74	80	0.85	8	80	100.00
SRTRANSFIN	YL	30-Nov-2021	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	100	1.08	2	100	100.00
SRTRANSFIN	YO	30-Nov-2021	1015.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	3	50	100.00
SRTRANSFIN	YR	30-Nov-2021	1030.21	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	199	2.05	3	199	100.00
SRTRANSFIN	YU	30-Nov-2021	1337.30	1342.05	1342.05	1342.00	1342.00	1342.02	1342.03	90	1.21	2	90	100.00
SRTRANSFIN	YV	30-Nov-2021	1045.00	1033.10	1033.10	1030.00	1030.00	1030.00	1032.31	100	1.03	4	100	100.00
SRTRANSFIN	YX	30-Nov-2021	1073.01	1074.00	1074.00	1065.61	1065.61	1065.61	1065.95	100	1.07	2	100	100.00
SRTRANSFIN	YZ	30-Nov-2021	1166.00	1150.00	1150.00	1140.00	1140.00	1140.00	1147.17	283	3.25	4	283	100.00
SRTRANSFIN	Z3	30-Nov-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	27	0.27	3	27	100.00
SRTRANSFIN	Z6	30-Nov-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	100	1.03	1	100	100.00
SRTRANSFIN	Z7	30-Nov-2021	1037.10	1032.02	1032.02	1032.01	1032.01	1032.01	1032.01	100	1.03	2	100	100.00
SRTRANSFIN	ZG	30-Nov-2021	1065.00	1070.60	1081.00	1070.60	1081.00	1081.00	1073.57	70	0.75	2	70	100.00
SRTRANSFIN	ZH	30-Nov-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	30	0.33	1	30	100.00
SSWL	BE	30-Nov-2021	776.95	775.30	814.85	738.15	738.15	740.75	760.87	34033	258.95	1765	-	-
STAR	EQ	30-Nov-2021	491.40	490.00	501.75	484.00	486.10	487.85	494.08	805851	3981.52	18346	178436	22.14
STARCEMENT	EQ	30-Nov-2021	93.65	94.00	96.30	93.60	95.90	95.30	94.95	97988	93.04	2423	49940	50.97
STARPAPER	EQ	30-Nov-2021	125.20	124.05	129.70	124.00	125.50	125.50	126.45	22994	29.08	1224	11055	48.08
STCINDIA	EQ	30-Nov-2021	90.45	91.80	96.50	90.90	91.00	91.90	93.39	34134	31.88	665	9113	26.70
STEELCAS	EQ	30-Nov-2021	278.50	278.45	298.00	259.90	298.00	293.70	276.22	2996	8.28	171	2064	68.89
STEELCITY	EQ	30-Nov-2021	56.20	58.00	58.00	56.10	56.10	56.40	56.43	7041	3.97	143	5989	85.06
STEELXIND	EQ	30-Nov-2021	86.75	87.00	88.50	85.15	86.00	86.55	86.62	490028	424.48	2010	408112	83.28
STEL	EQ	30-Nov-2021	147.15	142.75	153.30	142.75	148.00	148.95	149.23	53264	79.49	1586	39302	73.79
STERTOOLS	EQ	30-Nov-2021	178.70	186.00	186.30	179.80	179.80	181.40	183.15	18217	33.36	699	6648	36.49
STLTECH	EQ	30-Nov-2021	268.30	271.00	278.90	268.05	275.10	276.35	274.00	489347	1340.80	12368	189636	38.75
STOVEKRAFT	EQ	30-Nov-2021	975.15	979.70	997.40	940.00	951.00	951.50	971.45	86148	836.88	12215	37398	43.41
STYLAMIND	EQ	30-Nov-2021	1030.75	1019.80	1034.05	998.00	999.00	1005.70	1019.43	3773	38.46	739	2610	69.18
SUBCAPCITY	BE	30-Nov-2021	22.75	22.75	23.15	22.75	23.15	23.15	23.12	492	0.11	6	-	-
SUBEXLTD	EQ	30-Nov-2021	50.30	50.90	52.25	49.75	50.70	50.40	51.03	4703455	2400.09	17558	1829653	38.90
SUBROS	EQ	30-Nov-2021	350.60	351.10	357.50	343.00	350.00	350.20	349.92	23719	83.00	1160	13714	57.82
SUDARSCHEM	EQ	30-Nov-2021	558.95	559.00	569.60	555.25	563.10	562.60	563.17	60484	340.63	5524	19755	32.66
SUMEETINDS	EQ	30-Nov-2021	8.30	8.30	8.70	8.25	8.40	8.30	8.57	163880	14.04	251	121255	73.99
SUMICHEM	EQ	30-Nov-2021	350.95	351.00	374.50	351.00	369.95	371.65	365.80	512127	1873.34	16869	196369	38.34
SUMIT	EQ	30-Nov-2021	10.20	10.00	10.55	10.00	10.05	10.15	10.25	14389	1.47	117	8848	61.49
SUMMITSEC	EQ	30-Nov-2021	623.35	623.35	646.70	623.35	637.70	635.65	638.51	1348	8.61	178	730	54.15
SUNCLAYLTD	EQ	30-Nov-2021	4573.15	4623.75	4774.30	4266.05	4266.05	4472.50	4497.12	79184	3561.00	10692	65896	83.22
SUNDARAM	BE	30-Nov-2021	2.10	2.05	2.10	2.00	2.05	2.00	2.01	494971	9.95	327	-	-
SUNDARMFIN	EQ	30-Nov-2021	2348.70	2347.90	2390.00	2226.60	2226.60	2262.00	2291.34	28693	657.45	4781	18009	62.76
SUNDARMHLD	EQ	30-Nov-2021	79.45	80.00	81.00	78.30	79.70	79.20	79.87	115682	92.40	1540	59824	51.71
SUNDRMBRAK	EQ	30-Nov-2021	352.90	347.25	362.85	347.25	352.55	354.75	354.98	1062	3.77	167	612	57.63
SUNDRMFAST	EQ	30-Nov-2021	821.40	825.70	890.00	825.00	884.00	875.65	860.79	181011	1558.12	12430	96154	53.12
SUNFLAG	EQ	30-Nov-2021	67.80	68.50	70.55	67.05	67.50	67.75	68.51	262022	179.50	4255	117184	44.72
SUNPHARMA	EQ	30-Nov-2021	751.05	751.00	761.65	746.05	751.60	753.60	754.00	5505266	41509.87	147025	2964183	53.84
SUNTECK	EQ	30-Nov-2021	416.25	414.00	437.60	411.65	434.45	433.10	430.63	628535	2706.64	15676	267228	42.52
SUNTV	EQ	30-Nov-2021	522.30	524.95	535.50	517.80	518.70	520.95	525.94	875950	4607.00	17144	188420	21.51
SUPERHOUSE	EQ	30-Nov-2021	150.30	151.40	154.95	147.75	150.45	149.50	151.41	9154	13.86	569	4973	54.33
SUPERSPIN	EQ	30-Nov-2021	11.20	11.60	11.75	10.95	11.30	11.15	11.52	93722	10.80	223	51643	55.10
SUPPETRO	EQ	30-Nov-2021	631.40	632.00	665.10	626.05	662.30	660.05	648.59	47542	308.35	5267	22401	47.12
SUPRAJIT	EQ	30-Nov-2021	426.10	429.75	450.00	402.00	407.00	415.85	427.52	1341097	5733.42	36930	1008239	75.18
SUPREMEENG	EQ	30-Nov-2021	18.75	18.00	19.55	17.95	18.30	18.35	18.53	36004	6.67	233	24930	69.24
SUPREMEIND	EQ	30-Nov-2021	2158.00	2158.00	2179.95	2050.00	2166.00	2168.45	2127.31	150212	3195.48	27026	79536	52.95
SUPREMEINF	EQ	30-Nov-2021	15.45	15.50	16.20	15.50	16.20	16.20	16.18	16801	2.72	85	16801	100.00
SURANASOL	BE	30-Nov-2021	20.85	19.85	19.85	19.85	19.85	19.85	19.85	27799	5.52	268	-	-
SURANAT&P	EQ	30-Nov-2021	7.75	7.95	7.95	7.45	7.60	7.55	7.67	365003	28.01	687	186121	50.99
SURANI	SM	30-Nov-2021	27.55	27.55	27.55	27.55	27.55	27.55	27.55	2000	0.55	1	2000	100.00
SURYALAXMI	EQ	30-Nov-2021	61.25	63.90	63.90	60.55	60.80	61.50	61.93	7945	4.92	111	6605	83.13
SURYAROSNI	EQ	30-Nov-2021	615.05	615.05	620.00	598.25	615.00	612.40	607.85	169814	1032.21	12236	58292	34.33
SURYODAY	EQ	30-Nov-2021	151.35	154.45	155.15	148.80	151.00	150.75	151.73	68321	103.67	2428	36824	53.90
SUTLEJTEX	EQ	30-Nov-2021	76.95	76.60	79.95	76.00	76.05	76.35	78.04	520917	406.53	7654	235174	45.15
SUULD	EQ	30-Nov-2021	289.95	275.50	275.50	275.50	275.50	275.50	275.50	12866	35.45	505	12866	100.00
SUVEN	EQ	30-Nov-2021	87.40	88.85	92.00	88.00	88.50	88.30	89.56	232191	207.94	4231	87894	37.85
SUVENPHAR	EQ	30-Nov-2021	495.40	498.00	502.75	484.40	489.00	486.65	489.90	247127	1210.67	12010	163179	66.03
SUVIDHAA	EQ	30-Nov-2021	10.45	10.45	10.85	10.40	10.70	10.65	10.63	121562	12.92	610	79518	65.41
SUZLON	EQ	30-Nov-2021	6.60	6.65	6.90	6.60	6.90	6.85	6.85	110048148	7538.30	48213	81623026	74.17
SVLL	SM	30-Nov-2021	105.00	103.00	103.00	102.00	102.00	102.00	102.50	2000	2.05	2	2000	100.00
SVPGLOB	EQ	30-Nov-2021	110.25	110.70	113.50	106.05	107.00	107.25	109.43	432480	473.26	4168	144294	33.36
SWANENERGY	EQ	30-Nov-2021	116.95	116.90	120.60	115.20	118.00	117.45	116.75	26456	30.89	1033	12735	48.14
SWARAJENG	EQ	30-Nov-2021	1641.20	1649.45	1676.70	1649.45	1660.10	1661.60	1663.78	6291	104.67	884	4497	71.48
SWELECTES	EQ	30-Nov-2021	227.60	230.80	238.90	224.45	225.25	225.95	227.73	6546	14.91	400	4274	65.29
SWSOLAR	EQ	30-Nov-2021	382.60	383.00	409.80	383.00	404.60	399.70	399.44	2166355	8653.39	36467	1134250	52.36
SYMPHONY	EQ	30-Nov-2021	956.50	940.00	977.75	922.20	931.90	932.70	948.31	33909	321.56	5452	15124	44.60
SYNGENE	EQ	30-Nov-2021	587.30	587.30	601.00	582.00	596.60	596.15	594.56	436542	2595.50	9916	145258	33.27
TAJGVK	EQ	30-Nov-2021	128.45	127.00	132.45	127.00	129.40	129.05	130.27	105625	137.60	4622	43307	41.00
TAKE	EQ	30-Nov-2021	44.05	44.10	45.25	43.75	43.75	43.95	44.56	447573	199.43	3608	161736	36.14
TALBROAUTO	EQ	30-Nov-2021	283.10	283.40	339.70	283.40	337.05	337.25	329.95	746677	2463.67	14627	386561	51.77
TANLA	EQ	30-Nov-2021	1428.00	1397.00	1499.40	1380.00	1499.40	1499.25	1472.60	449065	6612.91	22414	194768	43.37
TANTIACONS	BZ	30-Nov-2021	12.10	12.70	12.70	12.70	12.70	12.70	12.70	7787	0.99	19	-	-
TARC	EQ	30-Nov-2021	44.30	44.80	46.40	44.25	45.20	44.95	45.41	1053970	478.62	5467	481703	45.70
TARMAT	EQ	30-Nov-2021	57.55	58.85	58.90	53.30	54.45	54.85	56.12	38909	21.84	466	21396	54.99
TARSONS	EQ	30-Nov-2021	722.85	724.00	762.00	690.00	695.55	697.45	728.22	2560215	18643.95	120180	675814	26.40
TASTYBITE	EQ	30-Nov-2021	13229.25	13399.00	13800.00	13305.00	13305.00	13454.30	13583.85	1694	230.11	940	618	36.48
TATACAPHSG	N1	30-Nov-2021	1100.00	961.00	961.00	961.00	961.00	961.00	961.00	1	0.01	1	1	100.00
TATACAPHSG	N2	30-Nov-2021	1078.01	1085.00	1085.00	1081.00	1081.00	1081.00	1082.13	7	0.08	3	7	100.00
TATACAPHSG	N4	30-Nov-2021	1060.00	1066.90	1067.50	1053.00	1053.00	1053.66	1062.81	219	2.33	5	140	63.93
TATACAPHSG	N8	30-Nov-2021	1051.00	1052.10	1052.10	1030.00	1046.95	1034.92	1040.73	4920	51.20	79	4823	98.03
TATACAPHSG	NA	30-Nov-2021	1130.49	1131.00	1134.00	1035.98	1125.01	1125.38	1105.21	1913	21.14	81	1332	69.63
TATACHEM	EQ	30-Nov-2021	868.65	873.00	892.50	868.65	874.50	872.25	879.92	1770628	15580.19	40746	276906	15.64
TATACOFFEE	EQ	30-Nov-2021	199.40	199.95	207.00	199.95	203.10	202.85	204.41	1147181	2344.94	15098	266482	23.23
TATACOMM	EQ	30-Nov-2021	1283.35	1283.35	1313.85	1283.35	1302.00	1299.25	1300.67	459543	5977.12	21386	220282	47.94
TATACONSUM	EQ	30-Nov-2021	766.00	765.00	789.65	764.20	781.00	778.60	778.95	3529356	27492.09	82944	1917897	54.34
TATAELXSI	EQ	30-Nov-2021	5679.35	5700.00	5948.00	5685.80	5733.00	5781.65	5824.03	248780	14489.02	51122	107952	43.39
TATAINVEST	EQ	30-Nov-2021	1414.35	1403.20	1444.00	1402.00	1403.00	1404.85	1420.59	27371	388.83	5191	12902	47.14
TATAMETALI	EQ	30-Nov-2021	871.35	890.00	894.70	850.00	856.75	855.00	872.11	87672	764.60	9826	30281	34.54
TATAMOTORS	EQ	30-Nov-2021	461.45	466.55	478.00	455.65	458.95	458.60	467.80	35471800	165936.61	387772	7069003	19.93
TATAMTRDVR	EQ	30-Nov-2021	257.55	259.45	268.00	254.50	257.75	256.95	262.30	3529309	9257.34	43740	1350465	38.26
TATAPOWER	EQ	30-Nov-2021	218.65	221.95	228.25	213.10	216.30	216.80	218.85	222571262	487094.13	487766	93451742	41.99
TATASTEEL	EQ	30-Nov-2021	1114.75	1110.95	1127.90	1063.00	1070.10	1071.20	1092.87	13355984	145964.19	290056	5658219	42.36
TATASTLLP	EQ	30-Nov-2021	737.30	730.00	733.95	700.45	707.00	710.40	716.25	116137	831.84	10016	60481	52.08
TATVA	EQ	30-Nov-2021	2338.55	2378.00	2599.90	2330.00	2349.00	2355.65	2408.89	131230	3161.19	19765	42181	32.14
TBZ	EQ	30-Nov-2021	75.85	77.35	79.95	76.95	77.65	78.05	78.84	257878	203.31	3735	90312	35.02
TCFSL	ND	30-Nov-2021	1052.10	1052.00	1056.00	1052.00	1053.50	1054.24	1053.74	1104	11.63	25	1104	100.00
TCFSL	NF	30-Nov-2021	1147.00	1147.00	1154.99	1147.00	1147.00	1147.00	1148.22	160	1.84	9	150	93.75
TCFSL	NJ	30-Nov-2021	1068.10	1100.00	1100.00	1089.00	1089.00	1089.00	1094.50	2	0.02	2	1	50.00
TCFSL	NL	30-Nov-2021	1107.99	1109.75	1109.75	1109.75	1109.75	1109.75	1109.75	100	1.11	1	100	100.00
TCI	EQ	30-Nov-2021	658.90	669.90	718.00	660.00	690.05	686.65	694.46	100507	697.98	12242	31621	31.46
TCIDEVELOP	EQ	30-Nov-2021	318.95	323.15	334.75	318.00	319.00	319.00	322.35	284	0.92	56	90	31.69
TCIEXP	EQ	30-Nov-2021	2100.50	2130.00	2196.70	2010.00	2180.00	2141.65	2131.99	350461	7471.78	29733	197911	56.47
TCNSBRANDS	EQ	30-Nov-2021	804.95	822.00	846.00	795.00	818.00	808.60	822.05	66148	543.77	8716	9791	14.80
TCPLPACK	EQ	30-Nov-2021	492.50	492.45	503.50	490.40	494.75	493.65	495.11	8413	41.65	424	7047	83.76
TCS	EQ	30-Nov-2021	3502.00	3491.00	3563.75	3491.00	3535.00	3529.15	3535.48	5588446	197578.46	208979	3849797	68.89
TDPOWERSYS	EQ	30-Nov-2021	400.35	395.00	435.00	390.65	391.95	396.95	407.75	146461	597.20	4093	120982	82.60
TEAMLEASE	EQ	30-Nov-2021	3917.85	4036.00	4362.70	3993.25	4300.00	4278.50	4279.78	164206	7027.65	27153	45970	28.00
TECH	EQ	30-Nov-2021	34.89	35.40	35.92	35.00	35.39	35.20	35.37	7393	2.61	86	6458	87.35
TECHIN	BE	30-Nov-2021	5.70	5.60	5.60	5.45	5.60	5.60	5.47	8562	0.47	42	-	-
TECHM	EQ	30-Nov-2021	1536.65	1529.00	1594.45	1526.50	1550.95	1541.45	1554.84	5662900	88048.85	212688	3075413	54.31
TECHNOE	EQ	30-Nov-2021	232.35	233.00	241.50	233.00	237.25	238.95	239.16	90550	216.56	5774	60702	67.04
TEJASNET	EQ	30-Nov-2021	442.45	429.00	464.55	426.30	440.95	457.05	454.77	1364352	6204.61	28501	968575	70.99
TEMBO	BE	30-Nov-2021	288.20	294.00	295.00	282.00	284.80	284.80	288.43	11682	33.69	46	-	-
TERASOFT	EQ	30-Nov-2021	44.20	42.20	46.00	42.20	44.90	44.80	45.09	23225	10.47	446	12515	53.89
TEXINFRA	EQ	30-Nov-2021	55.00	54.40	56.15	54.30	55.00	55.00	55.19	29538	16.30	260	24865	84.18
TEXMOPIPES	EQ	30-Nov-2021	54.60	54.95	58.40	54.95	55.90	56.00	56.54	292957	165.63	3203	145235	49.58
TEXRAIL	EQ	30-Nov-2021	27.75	27.55	28.70	27.55	28.00	28.10	28.20	363722	102.56	2658	182521	50.18
TFCILTD	EQ	30-Nov-2021	55.95	56.70	58.30	56.25	56.40	56.50	57.29	231497	132.62	2486	113280	48.93
TFL	BE	30-Nov-2021	6.55	6.35	6.45	6.25	6.25	6.25	6.26	4611	0.29	18	-	-
TGBHOTELS	EQ	30-Nov-2021	8.55	8.40	8.80	8.35	8.65	8.60	8.57	8977	0.77	86	7220	80.43
THANGAMAYL	EQ	30-Nov-2021	1335.15	1385.00	1517.00	1341.00	1374.00	1386.85	1443.95	80154	1157.38	15739	15801	19.71
THEINVEST	EQ	30-Nov-2021	99.20	103.00	103.00	98.30	100.85	99.70	99.79	7402	7.39	251	3878	52.39
THEJO	SM	30-Nov-2021	851.60	860.00	965.00	845.00	959.90	962.45	903.54	4500	40.66	23	3900	86.67
THEMISMED	BE	30-Nov-2021	912.45	920.00	939.00	901.00	920.10	910.70	911.77	1779	16.22	107	-	-
THERMAX	EQ	30-Nov-2021	1675.00	1660.00	1770.95	1660.00	1734.00	1753.50	1718.36	300617	5165.67	31424	138987	46.23
THOMASCOOK	EQ	30-Nov-2021	60.95	60.00	66.00	60.00	64.80	65.20	64.51	1044325	673.65	14654	351289	33.64
THOMASCOTT	BE	30-Nov-2021	35.70	37.45	37.45	37.45	37.45	37.45	37.45	13691	5.13	59	-	-
THYROCARE	EQ	30-Nov-2021	1111.40	1122.50	1138.90	1096.90	1102.00	1105.50	1114.80	128560	1433.19	13019	34783	27.06
TI	BE	30-Nov-2021	82.60	80.50	83.85	78.60	80.25	80.60	80.80	149609	120.88	1139	-	-
TIDEWATER	EQ	30-Nov-2021	1538.60	1550.00	1593.00	1518.60	1520.00	1528.90	1563.15	12651	197.75	3166	8188	64.72
TIIL	EQ	30-Nov-2021	780.55	769.00	867.00	769.00	830.55	859.55	839.86	26158	219.69	3097	15429	58.98
TIINDIA	EQ	30-Nov-2021	1583.15	1599.90	1644.20	1551.05	1590.00	1622.55	1568.55	610203	9571.37	28542	497650	81.55
TIJARIA	EQ	30-Nov-2021	7.20	7.45	7.55	6.85	7.50	7.50	7.44	66850	4.97	162	53327	79.77
TIL	EQ	30-Nov-2021	137.30	138.50	143.90	138.50	142.10	142.45	142.48	8192	11.67	330	5121	62.51
TIMESGTY	EQ	30-Nov-2021	44.15	42.80	46.00	42.80	45.25	45.25	45.19	1265	0.57	32	846	66.88
TIMETECHNO	EQ	30-Nov-2021	74.15	75.00	77.80	73.10	73.40	73.45	75.18	747730	562.14	9370	265049	35.45
TIMKEN	EQ	30-Nov-2021	1818.85	1826.60	2080.55	1818.90	2000.00	2020.90	1962.90	164101	3221.14	22130	66869	40.75
TINPLATE	EQ	30-Nov-2021	268.95	272.90	278.05	270.30	272.90	272.30	274.32	193965	532.09	6299	61695	31.81
TIPSINDLTD	BE	30-Nov-2021	1304.80	1337.40	1360.00	1293.00	1299.35	1304.15	1319.89	5343	70.52	325	-	-
TIRUMALCHM	EQ	30-Nov-2021	215.15	215.15	224.85	215.15	218.50	218.25	220.54	437765	965.45	8449	152486	34.83
TIRUPATIFL	BE	30-Nov-2021	9.80	9.40	10.20	9.35	10.15	10.10	9.71	158037	15.34	366	-	-
TITAN	EQ	30-Nov-2021	2324.20	2336.40	2390.00	2336.40	2371.00	2375.50	2369.30	2675375	63387.71	122113	1442173	53.91
TMRVL	EQ	30-Nov-2021	15.00	15.00	15.60	14.80	15.40	15.35	15.33	87412	13.40	663	63279	72.39
TNPETRO	EQ	30-Nov-2021	99.80	102.35	102.75	98.30	99.85	100.05	100.41	572194	574.53	12871	322379	56.34
TNPL	EQ	30-Nov-2021	123.85	124.00	126.90	124.00	124.00	124.45	125.30	54534	68.33	1790	25029	45.90
TNTELE	BE	30-Nov-2021	7.15	7.45	7.45	6.90	7.15	7.10	7.16	14441	1.03	98	-	-
TOKYOPLAST	EQ	30-Nov-2021	91.10	97.35	97.35	91.25	92.00	92.05	93.06	7912	7.36	215	4422	55.89
TORNTPHARM	EQ	30-Nov-2021	3037.30	3036.10	3110.00	2990.10	3021.60	3042.05	3054.43	474966	14507.48	46202	229649	48.35
TORNTPOWER	EQ	30-Nov-2021	533.60	531.00	555.10	530.05	550.00	551.20	547.89	1620463	8878.29	26493	778899	48.07
TOTAL	EQ	30-Nov-2021	52.45	52.00	55.50	51.85	52.90	53.50	53.77	38348	20.62	742	24562	64.05
TOUCHWOOD	EQ	30-Nov-2021	130.40	135.00	135.00	127.00	127.90	127.40	128.85	3283	4.23	130	1461	44.50
TPLPLASTEH	EQ	30-Nov-2021	168.80	166.75	173.90	166.75	170.20	170.75	171.47	17496	30.00	787	9706	55.48
TREEHOUSE	EQ	30-Nov-2021	8.05	8.25	8.40	7.75	8.30	8.30	8.32	25407	2.11	113	21632	85.14
TREJHARA	EQ	30-Nov-2021	84.60	84.70	92.80	76.55	82.45	79.80	86.92	1092490	949.54	20359	337157	30.86
TRENT	EQ	30-Nov-2021	1026.70	1025.00	1067.80	1002.80	1022.85	1014.40	1030.56	1075312	11081.73	53901	528793	49.18
TRF	EQ	30-Nov-2021	125.80	128.00	128.00	121.65	122.30	123.80	124.76	6796	8.48	336	3915	57.61
TRIDENT	EQ	30-Nov-2021	54.70	52.00	52.50	52.00	52.00	52.00	52.00	40185478	20897.12	88966	30693861	76.38
TRIGYN	EQ	30-Nov-2021	106.65	106.90	112.30	106.00	108.00	107.05	109.03	73119	79.72	1801	35374	48.38
TRIL	EQ	30-Nov-2021	26.75	26.85	28.10	26.50	26.70	26.75	27.12	159170	43.16	1354	90786	57.04
TRITURBINE	EQ	30-Nov-2021	181.40	181.00	188.90	181.00	186.00	185.90	186.12	972125	1809.31	28397	340316	35.01
TRIVENI	EQ	30-Nov-2021	201.20	201.00	213.75	200.10	201.30	206.50	207.64	2124349	4411.01	28951	1131123	53.25
TTKHLTCARE	EQ	30-Nov-2021	651.75	653.65	684.70	640.00	665.05	673.00	666.51	6547	43.64	416	4681	71.50
TTKPRESTIG	EQ	30-Nov-2021	9803.15	10000.00	10268.95	9837.20	10020.00	9973.95	10015.90	21845	2187.97	8779	10837	49.61
TTL	EQ	30-Nov-2021	80.60	84.70	84.70	80.50	82.45	81.35	82.91	20427	16.94	799	10056	49.23
TTML	EQ	30-Nov-2021	107.20	110.00	112.55	109.50	112.55	112.55	112.29	20752623	23302.37	53196	8518703	41.05
TV18BRDCST	EQ	30-Nov-2021	41.05	41.50	42.30	40.90	41.30	41.20	41.45	5508062	2283.23	11599	2094347	38.02
TVSELECT	EQ	30-Nov-2021	160.25	161.70	168.00	161.40	162.25	161.85	164.27	23590	38.75	1062	12181	51.64
TVSMOTOR	EQ	30-Nov-2021	684.30	685.00	694.75	674.15	688.95	686.50	685.96	6521283	44733.10	64126	5061627	77.62
TVSSRICHAK	EQ	30-Nov-2021	2069.35	2079.70	2171.65	2070.90	2139.25	2128.60	2134.56	3520	75.14	892	2076	58.98
TVTODAY	EQ	30-Nov-2021	414.75	414.90	427.65	400.00	410.00	404.55	414.17	204565	847.24	9143	53811	26.31
TVVISION	BE	30-Nov-2021	2.50	2.40	2.60	2.40	2.60	2.60	2.49	13243	0.33	38	-	-
TWL	EQ	30-Nov-2021	89.10	88.10	91.50	85.25	85.70	86.25	88.78	450760	400.17	7757	214471	47.58
UBL	EQ	30-Nov-2021	1503.90	1505.40	1537.20	1500.00	1501.00	1504.35	1515.99	425253	6446.81	24198	183422	43.13
UCALFUEL	EQ	30-Nov-2021	137.65	138.40	140.75	136.55	137.10	137.95	138.78	13948	19.36	655	6088	43.65
UCL	SM	30-Nov-2021	60.50	52.50	53.00	52.50	53.00	53.00	52.75	4000	2.11	2	4000	100.00
UCOBANK	EQ	30-Nov-2021	12.90	12.80	13.15	12.80	12.95	12.95	12.97	4104299	532.41	14818	1373978	33.48
UFLEX	EQ	30-Nov-2021	492.35	497.70	509.65	485.10	495.20	489.05	498.14	136097	677.95	5688	53111	39.02
UFO	EQ	30-Nov-2021	94.85	96.40	99.50	95.10	96.00	95.65	97.14	368471	357.93	6079	143436	38.93
UGARSUGAR	EQ	30-Nov-2021	25.65	26.20	26.30	25.40	25.90	25.85	25.96	64091	16.64	528	41235	64.34
UGROCAP	EQ	30-Nov-2021	187.75	184.00	192.45	184.00	188.40	189.15	189.00	167135	315.89	2566	122860	73.51
UGROCAP	N1	30-Nov-2021	1005.00	1018.00	1025.00	1005.05	1006.00	1006.00	1012.89	78	0.79	10	60	76.92
UJAAS	EQ	30-Nov-2021	3.30	3.30	3.90	3.20	3.65	3.70	3.61	6923999	249.73	4556	2527990	36.51
UJJIVAN	EQ	30-Nov-2021	133.40	136.00	145.95	134.40	136.20	135.50	139.66	1907804	2664.35	21948	589861	30.92
UJJIVANSFB	EQ	30-Nov-2021	17.80	18.10	18.65	18.05	18.25	18.20	18.32	2382803	436.61	5829	827327	34.72
ULTRACEMCO	EQ	30-Nov-2021	7388.25	7387.30	7519.00	7347.55	7399.00	7433.75	7437.80	547664	40734.16	65007	270826	49.45
UMANGDAIRY	EQ	30-Nov-2021	70.50	70.00	72.25	69.95	70.10	70.40	70.95	46293	32.85	1350	6256	13.51
UMESLTD	BE	30-Nov-2021	5.60	5.85	5.85	5.40	5.80	5.65	5.81	76844	4.46	286	-	-
UNICHEMLAB	EQ	30-Nov-2021	218.15	217.60	235.45	209.80	212.75	210.95	220.76	296149	653.76	14312	100979	34.10
UNIDT	EQ	30-Nov-2021	416.20	419.80	430.20	391.20	410.00	409.10	419.85	47733	200.41	1928	26669	55.87
UNIENTER	EQ	30-Nov-2021	108.55	112.00	115.10	108.40	110.70	109.40	111.36	22579	25.14	339	16562	73.35
UNIINFO	SM	30-Nov-2021	31.20	32.75	32.75	32.75	32.75	32.75	32.75	16000	5.24	7	16000	100.00
UNIONBANK	EQ	30-Nov-2021	43.25	42.70	44.70	42.70	42.95	43.00	43.65	11559026	5045.30	23588	2498331	21.61
UNITECH	BZ	30-Nov-2021	2.15	2.10	2.15	2.05	2.10	2.10	2.12	1549392	32.83	1246	-	-
UNITEDTEA	EQ	30-Nov-2021	346.20	347.15	356.05	341.90	350.00	350.90	349.83	999	3.49	55	895	89.59
UNIVASTU	EQ	30-Nov-2021	62.55	61.90	64.85	61.00	64.45	64.15	63.93	14532	9.29	190	10004	68.84
UNIVCABLES	EQ	30-Nov-2021	151.75	153.00	158.40	152.00	153.85	153.60	155.05	17119	26.54	541	8393	49.03
UNIVPHOTO	EQ	30-Nov-2021	600.45	629.00	660.45	615.50	649.95	649.70	645.83	97248	628.06	4461	33578	34.53
UPL	EQ	30-Nov-2021	689.35	689.00	702.75	678.55	682.00	681.70	688.10	2524084	17368.24	65928	1143336	45.30
URJA	EQ	30-Nov-2021	8.20	7.80	8.05	7.80	7.80	7.80	7.86	7788350	612.36	12230	3639614	46.73
URJAPP1	E1	30-Nov-2021	5.20	4.95	4.95	4.95	4.95	4.95	4.95	15835	0.78	93	15835	100.00
USHAMART	EQ	30-Nov-2021	81.85	82.10	85.40	82.10	84.00	83.70	83.86	577017	483.87	4537	340453	59.00
UTIAMC	EQ	30-Nov-2021	1008.95	1008.95	1155.00	1003.10	1095.00	1095.65	1079.79	569649	6151.01	18322	421283	73.95
UTIBANKETF	EQ	30-Nov-2021	36.16	36.88	36.88	35.61	35.73	35.82	36.13	5039	1.82	192	3654	72.51
UTINEXT50	EQ	30-Nov-2021	43.77	44.59	44.85	43.00	43.25	43.81	44.12	5672	2.50	175	5021	88.52
UTINIFTETF	EQ	30-Nov-2021	1796.22	1818.00	1821.40	1784.05	1793.15	1791.89	1807.33	1043	18.85	103	1019	97.70
UTISENSETF	EQ	30-Nov-2021	603.07	606.30	618.00	600.31	600.91	601.46	606.80	2772	16.82	113	2722	98.20
UTISXN50	EQ	30-Nov-2021	49.04	47.57	50.20	47.57	49.99	49.51	49.84	774	0.39	63	688	88.89
UTTAMSTL	EQ	30-Nov-2021	4.25	4.25	4.30	4.10	4.10	4.10	4.18	539648	22.57	554	398508	73.85
UTTAMSUGAR	EQ	30-Nov-2021	156.40	156.00	161.95	154.00	154.60	154.85	156.83	28542	44.76	749	15349	53.78
V2RETAIL	BE	30-Nov-2021	157.80	160.00	162.80	154.35	157.00	155.55	158.41	19045	30.17	241	-	-
VADILALIND	EQ	30-Nov-2021	944.55	925.00	956.45	925.00	941.00	932.05	936.76	3547	33.23	265	1913	53.93
VAIBHAVGBL	EQ	30-Nov-2021	503.20	500.00	534.50	485.55	490.00	490.45	505.70	209658	1060.25	19653	113653	54.21
VAISHALI	EQ	30-Nov-2021	33.90	33.30	34.20	33.30	33.40	33.60	33.75	20942	7.07	217	14573	69.59
VAKRANGEE	EQ	30-Nov-2021	33.90	33.80	35.15	33.70	34.30	34.20	34.43	2106721	725.34	7647	661897	31.42
VALIANTORG	EQ	30-Nov-2021	1039.90	1046.00	1074.25	1003.50	1010.95	1008.50	1035.84	43525	450.85	5156	26281	60.38
VARDHACRLC	EQ	30-Nov-2021	47.85	47.05	50.70	47.05	48.85	49.00	49.59	78231	38.79	1000	41088	52.52
VARDMNPOLY	BE	30-Nov-2021	22.65	22.30	23.00	22.30	22.45	22.50	22.63	4683	1.06	57	-	-
VARROC	EQ	30-Nov-2021	290.15	294.00	299.00	289.45	295.50	295.05	294.27	93179	274.20	7144	51801	55.59
VASA	ST	30-Nov-2021	5.20	4.95	4.95	4.95	4.95	4.95	4.95	4000	0.20	1	4000	100.00
VASCONEQ	EQ	30-Nov-2021	21.55	21.70	22.35	21.25	21.75	21.80	21.97	263396	57.88	970	138610	52.62
VASWANI	EQ	30-Nov-2021	13.70	14.00	14.55	13.55	13.80	13.85	13.92	20746	2.89	185	13996	67.46
VBL	EQ	30-Nov-2021	872.45	872.05	905.00	872.05	885.50	891.45	890.04	306737	2730.09	21064	127790	41.66
VCL	SM	30-Nov-2021	117.50	118.50	118.50	118.50	118.50	118.50	118.50	1500	1.78	1	1500	100.00
VEDL	EQ	30-Nov-2021	346.80	346.95	354.00	336.00	339.00	338.85	343.54	17562378	60333.87	105508	7715471	43.93
VENKEYS	EQ	30-Nov-2021	2402.40	2445.00	2550.00	2419.25	2481.00	2490.35	2506.53	62119	1557.03	11345	12020	19.35
VENUSREM	EQ	30-Nov-2021	439.50	436.15	455.00	436.05	440.50	444.45	449.48	54550	245.19	4298	14125	25.89
VERTOZ	EQ	30-Nov-2021	80.85	82.00	85.00	79.60	84.90	82.55	82.02	54096	44.37	1721	32340	59.78
VESUVIUS	EQ	30-Nov-2021	1220.40	1235.00	1243.00	1162.20	1163.60	1174.20	1195.20	5909	70.62	1407	3137	53.09
VETO	EQ	30-Nov-2021	104.65	105.40	109.45	103.25	107.00	107.15	106.68	41423	44.19	833	25577	61.75
VGUARD	EQ	30-Nov-2021	232.15	233.30	247.35	233.25	244.90	244.75	241.50	778637	1880.42	17240	435014	55.87
VHL	EQ	30-Nov-2021	3005.45	3003.55	3057.25	3000.00	3050.00	3038.25	3019.26	303	9.15	127	170	56.11
VICEROY	BZ	30-Nov-2021	3.60	3.55	3.55	3.45	3.45	3.45	3.48	34975	1.22	57	-	-
VIDHIING	EQ	30-Nov-2021	324.80	327.90	333.25	321.45	325.10	324.70	327.54	22916	75.06	1859	13878	60.56
VIJAYA	EQ	30-Nov-2021	572.05	570.20	582.60	570.20	576.05	576.50	576.94	93872	541.59	12060	52292	55.71
VIJIFIN	BE	30-Nov-2021	3.75	3.90	3.90	3.60	3.90	3.90	3.84	766295	29.43	1194	-	-
VIKASECO	EQ	30-Nov-2021	2.40	2.30	2.30	2.30	2.30	2.30	2.30	786215	18.08	1597	786215	100.00
VIKASLIFE	EQ	30-Nov-2021	3.15	3.15	3.25	3.15	3.25	3.20	3.21	4302735	138.06	22131	2510843	58.35
VIKASPROP	EQ	30-Nov-2021	1.55	1.60	1.60	1.55	1.60	1.55	1.58	1156129	18.31	5104	842893	72.91
VIKASWSP	EQ	30-Nov-2021	3.40	3.45	3.50	3.35	3.35	3.35	3.43	885295	30.33	2749	571237	64.53
VIMTALABS	EQ	30-Nov-2021	363.35	366.00	384.00	366.00	379.90	375.85	377.12	106804	402.78	5575	51688	48.40
VINATIORGA	EQ	30-Nov-2021	1947.05	1947.00	1975.75	1870.00	1883.00	1883.15	1910.94	56950	1088.28	8496	30410	53.40
VINDHYATEL	EQ	30-Nov-2021	953.85	962.25	980.00	954.00	964.00	960.00	965.46	10127	97.77	1751	5537	54.68
VINEETLAB	EQ	30-Nov-2021	72.60	72.40	73.80	69.65	71.05	71.25	71.17	18472	13.15	367	11320	61.28
VINYLINDIA	EQ	30-Nov-2021	225.00	228.75	234.95	224.55	225.90	226.85	229.68	41403	95.09	1520	22354	53.99
VIPCLOTHNG	EQ	30-Nov-2021	19.10	19.15	20.05	19.15	19.95	19.90	19.96	232791	46.46	728	136340	58.57
VIPIND	EQ	30-Nov-2021	536.95	537.00	574.25	536.95	557.00	559.10	553.53	500593	2770.93	22418	171290	34.22
VIPULLTD	EQ	30-Nov-2021	23.65	24.55	24.55	22.55	23.65	23.45	23.49	6078	1.43	91	5145	84.65
VISAKAIND	EQ	30-Nov-2021	557.95	560.15	582.85	560.15	580.40	580.20	575.74	16084	92.60	2114	7733	48.08
VISASTEEL	BE	30-Nov-2021	14.40	14.40	15.10	14.20	14.95	14.90	14.71	29975	4.41	148	-	-
VISHAL	EQ	30-Nov-2021	89.15	90.50	92.55	88.50	88.65	88.70	89.95	39573	35.60	671	24591	62.14
VISHNU	BE	30-Nov-2021	807.85	808.00	840.00	808.00	835.00	828.90	828.85	3085	25.57	127	-	-
VISHWARAJ	EQ	30-Nov-2021	28.95	28.60	30.10	28.15	28.50	29.00	29.07	1816963	528.11	2216	993851	54.70
VIVIDHA	EQ	30-Nov-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.11	8964978	99.46	7059	5757826	64.23
VIVIMEDLAB	EQ	30-Nov-2021	18.70	18.90	19.80	18.45	18.55	18.60	19.04	308317	58.71	1507	162177	52.60
VLSFINANCE	EQ	30-Nov-2021	188.20	188.00	192.95	186.05	187.05	187.25	189.26	24357	46.10	762	16720	68.65
VMARCIND	SM	30-Nov-2021	30.00	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
VMART	EQ	30-Nov-2021	3695.95	3710.00	4019.35	3710.00	3890.00	3947.65	3876.88	25863	1002.68	6516	9646	37.30
VOLTAMP	EQ	30-Nov-2021	1903.75	1913.30	1962.20	1891.70	1891.70	1906.60	1927.99	9459	182.37	2563	5654	59.77
VOLTAS	EQ	30-Nov-2021	1177.00	1177.00	1242.20	1169.10	1200.05	1201.00	1212.50	1468977	17811.34	54215	564005	38.39
VRLLOG	EQ	30-Nov-2021	440.30	440.30	472.45	440.30	457.00	454.55	460.50	121847	561.11	13235	46841	38.44
VSSL	EQ	30-Nov-2021	235.80	244.30	254.90	235.00	239.65	236.80	242.81	57999	140.83	3125	25916	44.68
VSTIND	EQ	30-Nov-2021	3136.20	3113.05	3177.85	3113.05	3125.00	3121.55	3131.85	4775	149.55	1412	3233	67.71
VSTTILLERS	EQ	30-Nov-2021	2856.70	2856.70	2980.20	2856.70	2866.00	2886.80	2916.26	7313	213.27	2244	2929	40.05
VTL	EQ	30-Nov-2021	1980.55	1982.00	2082.95	1958.00	2033.00	2031.95	2016.50	385260	7768.78	17319	298005	77.35
WABAG	EQ	30-Nov-2021	326.65	328.40	341.80	328.40	331.05	332.30	335.91	210424	706.84	8321	78370	37.24
WABCOINDIA	EQ	30-Nov-2021	8226.85	8115.00	8369.95	8020.00	8020.00	8075.65	8173.76	3484	284.77	1330	2109	60.53
WALCHANNAG	EQ	30-Nov-2021	45.60	45.85	46.60	43.10	43.20	43.50	44.87	599588	269.01	5254	335533	55.96
WALPAR	SM	30-Nov-2021	31.85	30.55	30.55	30.55	30.55	30.55	30.55	2000	0.61	1	2000	100.00
WANBURY	BE	30-Nov-2021	66.50	66.50	67.50	65.85	65.85	65.95	66.62	7847	5.23	57	-	-
WATERBASE	EQ	30-Nov-2021	97.40	97.50	110.00	97.50	100.30	100.25	102.17	236369	241.49	8209	43426	18.37
WEALTH	BE	30-Nov-2021	249.95	242.45	249.00	241.00	249.00	249.00	242.28	37	0.09	3	-	-
WEBELSOLAR	EQ	30-Nov-2021	69.45	70.00	72.85	69.05	69.60	69.95	71.14	158986	113.10	4252	78930	49.65
WEIZMANIND	EQ	30-Nov-2021	51.30	51.00	52.95	51.00	51.50	52.20	52.14	6663	3.47	93	4286	64.33
WELCORP	EQ	30-Nov-2021	170.95	171.65	174.70	162.00	164.00	165.05	169.89	4646144	7893.28	43393	1517007	32.65
WELENT	EQ	30-Nov-2021	94.05	93.60	95.95	92.90	93.05	93.75	94.32	115834	109.25	2614	72781	62.83
WELINV	EQ	30-Nov-2021	289.80	295.00	295.00	271.50	273.05	273.90	275.78	3286	9.06	212	2456	74.74
WELSPUNIND	EQ	30-Nov-2021	138.50	138.80	141.65	136.80	136.95	137.90	139.22	2772996	3860.56	24153	1824593	65.80
WENDT	EQ	30-Nov-2021	5114.40	5240.00	5240.00	5080.00	5080.00	5118.65	5142.31	541	27.82	202	327	60.44
WESTLIFE	EQ	30-Nov-2021	549.75	541.00	554.25	526.55	549.00	548.50	542.76	124962	678.24	12383	56461	45.18
WEWIN	SM	30-Nov-2021	33.95	32.80	32.80	32.30	32.30	32.30	32.67	15000	4.90	4	15000	100.00
WHEELS	EQ	30-Nov-2021	639.05	647.50	665.00	620.85	640.00	641.35	645.18	12633	81.51	1184	5924	46.89
WHIRLPOOL	EQ	30-Nov-2021	2034.10	2039.95	2068.70	1986.60	2013.80	2041.80	2045.09	953408	19498.06	42205	783623	82.19
WILLAMAGOR	BE	30-Nov-2021	26.00	26.00	26.70	24.75	25.80	25.80	25.78	7724	1.99	79	-	-
WINDLAS	EQ	30-Nov-2021	281.30	280.70	287.45	280.70	281.30	283.25	284.59	44789	127.46	3353	20543	45.87
WINDMACHIN	EQ	30-Nov-2021	27.40	28.25	28.80	26.80	27.85	26.90	27.55	53876	14.84	339	28364	52.65
WIPL	BE	30-Nov-2021	52.00	52.00	53.95	52.00	52.05	52.05	52.15	809	0.42	10	-	-
WIPRO	EQ	30-Nov-2021	630.60	630.60	645.50	630.50	638.00	637.25	637.33	13425100	85562.83	164308	8710600	64.88
WOCKPHARMA	EQ	30-Nov-2021	421.00	421.90	439.05	421.80	434.00	435.55	432.40	856208	3702.28	21560	204563	23.89
WONDERLA	EQ	30-Nov-2021	204.25	202.15	208.00	200.65	205.70	205.35	205.83	72024	148.25	5826	33798	46.93
WORTH	EQ	30-Nov-2021	88.05	88.95	91.00	86.50	87.00	88.05	88.14	43118	38.01	448	27272	63.25
WSTCSTPAPR	EQ	30-Nov-2021	246.65	246.00	257.45	244.00	246.00	246.75	249.57	136498	340.66	5489	63209	46.31
XCHANGING	EQ	30-Nov-2021	95.25	95.45	99.90	95.05	96.00	95.85	97.26	227974	221.73	3417	103073	45.21
XELPMOC	EQ	30-Nov-2021	372.20	376.90	386.00	369.00	377.00	377.95	378.59	13049	49.40	684	7429	56.93
XPROINDIA	EQ	30-Nov-2021	742.75	779.85	779.85	779.85	779.85	779.85	779.85	17467	136.22	337	17467	100.00
YAARII	EQ	30-Nov-2021	90.20	91.75	94.20	87.00	87.40	88.15	90.47	91859	83.10	992	61741	67.21
YESBANK	EQ	30-Nov-2021	12.15	12.15	12.95	12.10	12.20	12.40	12.49	187690847	23439.90	111360	63618423	33.90
YUKEN	EQ	30-Nov-2021	589.85	597.25	604.45	581.10	602.00	593.55	597.41	2771	16.55	178	2018	72.83
ZEEL	EQ	30-Nov-2021	329.90	334.00	336.40	321.50	323.90	324.30	328.47	16291378	53512.10	111214	2306493	14.16
ZEEL	P2	30-Nov-2021	2.10	2.10	2.10	2.05	2.05	2.05	2.07	47491	0.98	599	14777	31.12
ZEELEARN	EQ	30-Nov-2021	12.10	12.00	12.35	11.05	11.70	11.75	12.02	1033567	124.22	2015	721531	69.81
ZEEMEDIA	BE	30-Nov-2021	11.20	11.20	11.70	10.65	10.65	10.90	11.13	981325	109.22	1861	-	-
ZENITHEXPO	EQ	30-Nov-2021	84.00	86.50	86.60	81.90	82.00	82.40	83.45	2211	1.85	115	1183	53.51
ZENSARTECH	EQ	30-Nov-2021	416.25	420.45	450.00	419.45	445.00	446.55	437.61	2774517	12141.49	40360	1331475	47.99
ZENTEC	EQ	30-Nov-2021	203.80	208.40	211.50	202.70	205.00	205.00	207.04	425242	880.44	11598	152313	35.82
ZODIAC	SM	30-Nov-2021	28.95	30.00	30.00	30.00	30.00	30.00	30.00	12000	3.60	3	8000	66.67
ZODIACLOTH	EQ	30-Nov-2021	102.35	102.00	105.75	101.95	102.10	102.55	103.29	50518	52.18	1214	30770	60.91
ZOMATO	EQ	30-Nov-2021	149.10	149.95	158.00	145.30	153.10	152.55	152.15	258130152	392743.33	345170	152554585	59.10
ZOTA	EQ	30-Nov-2021	376.55	371.00	379.80	365.00	367.00	366.90	373.16	36208	135.11	3492	11394	31.47
ZUARI	EQ	30-Nov-2021	101.65	104.95	105.85	101.10	103.00	102.35	103.07	20641	21.27	557	12146	58.84
ZUARIGLOB	EQ	30-Nov-2021	130.40	128.00	132.85	124.05	124.60	125.10	129.53	43899	56.86	708	30360	69.16
ZYDUSWELL	EQ	30-Nov-2021	1995.40	2010.00	2011.90	1951.00	1969.85	1959.65	1978.04	12598	249.19	3092	7236	57.44