nse-sec-bhavdata-full-2021-12-01.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	01-Dec-2021	58.10	59.25	59.55	57.50	58.50	58.45	58.48	65712	38.43	952	44652	67.95
21STCENMGM	EQ	01-Dec-2021	56.50	55.40	55.40	55.40	55.40	55.40	55.40	2239	1.24	39	1954	87.27
3IINFOLTD	EQ	01-Dec-2021	97.95	93.10	99.80	93.10	93.10	93.10	94.66	15365497	14545.41	48013	4014472	26.13
3MINDIA	EQ	01-Dec-2021	25034.40	25300.00	25300.00	24542.30	24625.00	24745.30	24999.71	5676	1418.98	812	4976	87.67
3PLAND	EQ	01-Dec-2021	13.15	13.30	13.45	12.70	13.10	12.90	13.00	2162	0.28	107	1265	58.51
5PAISA	EQ	01-Dec-2021	395.30	398.00	416.00	383.40	389.90	388.35	397.36	23365	92.84	1834	11193	47.90
63MOONS	EQ	01-Dec-2021	105.20	106.95	110.45	105.50	110.45	110.45	109.49	273454	299.40	2413	200191	73.21
662GS2051	GS	01-Dec-2021	97.00	98.00	98.00	96.75	96.75	96.77	96.78	50	0.05	2	50	100.00
667GS2050	GS	01-Dec-2021	98.51	98.80	99.10	98.80	99.10	99.10	98.94	5500	5.44	3	5500	100.00
676GS2061	GS	01-Dec-2021	99.00	99.00	99.00	98.01	98.11	98.11	98.70	300	0.30	3	300	100.00
699GS2051	GS	01-Dec-2021	101.35	101.30	101.30	101.00	101.00	101.00	101.22	380	0.38	2	380	100.00
716GS2050	GS	01-Dec-2021	109.10	109.10	109.10	109.10	109.10	109.10	109.10	9	0.01	1	9	100.00
719GS2060	GS	01-Dec-2021	107.00	111.00	111.00	111.00	111.00	111.00	111.00	1	0.00	1	1	100.00
732GS2024	GS	01-Dec-2021	100.85	100.85	100.85	100.85	100.85	100.85	100.85	100	0.10	1	100	100.00
759GS2026	GS	01-Dec-2021	107.50	112.87	112.87	112.87	112.87	112.87	112.87	1	0.00	1	1	100.00
772GS2055	GS	01-Dec-2021	109.00	109.00	109.00	109.00	109.00	109.00	109.00	1039	1.13	6	1039	100.00
824GS2033	GS	01-Dec-2021	115.00	113.74	115.00	113.74	115.00	115.00	114.33	1309	1.50	2	1309	100.00
A2ZINFRA	BE	01-Dec-2021	5.75	5.75	5.95	5.50	5.75	5.65	5.63	555418	31.27	716	-	-
AAKASH	EQ	01-Dec-2021	211.65	208.00	222.20	208.00	222.20	221.70	217.54	86863	188.96	968	46418	53.44
AAREYDRUGS	EQ	01-Dec-2021	33.85	35.80	35.80	33.50	34.25	33.85	34.15	34810	11.89	384	28193	80.99
AARON	EQ	01-Dec-2021	112.90	114.00	114.00	108.70	109.65	111.30	110.75	6020	6.67	400	2965	49.25
AARTIDRUGS	EQ	01-Dec-2021	506.75	511.75	519.50	504.95	513.00	512.20	509.89	137938	703.33	7578	39858	28.90
AARTIIND	EQ	01-Dec-2021	937.30	943.20	951.70	933.25	950.00	949.75	944.39	294431	2780.59	12640	108824	36.96
AARTISURF	EQ	01-Dec-2021	1016.60	1030.00	1049.00	1005.00	1039.00	1038.40	1021.97	26518	271.00	4269	17341	65.39
AARVEEDEN	EQ	01-Dec-2021	22.70	22.70	23.50	21.90	22.10	22.25	22.41	14841	3.33	104	10612	71.50
AARVI	EQ	01-Dec-2021	56.20	55.65	57.90	55.65	56.45	56.35	56.75	15923	9.04	222	9781	61.43
AAVAS	EQ	01-Dec-2021	2816.05	2829.45	2829.50	2741.05	2810.00	2809.35	2787.04	27516	766.88	6701	11918	43.31
ABAN	BE	01-Dec-2021	46.30	45.15	47.35	45.15	45.55	45.85	45.91	48656	22.34	529	-	-
ABB	EQ	01-Dec-2021	2061.85	2056.00	2087.70	2008.30	2015.00	2017.90	2046.83	122697	2511.40	8173	75879	61.84
ABBOTINDIA	EQ	01-Dec-2021	19087.25	19100.20	19319.90	18849.15	18880.00	18947.60	19072.61	10646	2030.47	5729	4378	41.12
ABCAPITAL	EQ	01-Dec-2021	109.10	110.10	111.00	109.00	110.25	109.80	109.82	3068880	3370.16	24732	1291669	42.09
ABFRL	EQ	01-Dec-2021	255.10	259.00	262.15	252.70	260.70	260.95	258.12	1822295	4703.65	18206	331826	18.21
ABMINTLLTD	EQ	01-Dec-2021	100.25	104.35	105.25	98.25	105.25	102.65	102.26	2538	2.60	83	1125	44.33
ABSLAMC	EQ	01-Dec-2021	577.15	582.00	586.15	573.00	575.00	574.50	576.31	169375	976.12	12499	96502	56.98
ABSLBANETF	EQ	01-Dec-2021	35.54	36.25	36.33	35.30	36.20	36.28	36.00	18762	6.75	164	14073	75.01
ABSLNN50ET	EQ	01-Dec-2021	42.71	42.71	43.00	42.00	42.50	42.28	42.37	9534	4.04	137	8102	84.98
ACC	EQ	01-Dec-2021	2286.40	2296.00	2332.45	2248.00	2257.55	2253.45	2275.92	423543	9639.49	37653	153128	36.15
ACCELYA	EQ	01-Dec-2021	1065.40	1070.75	1100.00	1044.00	1049.25	1053.25	1058.85	12163	128.79	2556	4854	39.91
ACCURACY	EQ	01-Dec-2021	187.70	189.55	195.55	188.00	190.20	193.15	192.41	43001	82.74	1109	26704	62.10
ACE	EQ	01-Dec-2021	207.90	210.30	215.90	208.40	210.90	209.50	211.62	497010	1051.78	16872	230092	46.30
ACEINTEG	SM	01-Dec-2021	25.60	26.25	26.25	26.25	26.25	26.25	26.25	4500	1.18	1	4500	100.00
ACRYSIL	EQ	01-Dec-2021	810.10	822.10	827.30	794.50	801.80	798.35	807.04	56699	457.58	5126	29876	52.69
ADANIENT	EQ	01-Dec-2021	1662.85	1694.00	1705.00	1652.35	1696.00	1693.30	1682.18	2476360	41656.78	71689	690841	27.90
ADANIGREEN	EQ	01-Dec-2021	1295.40	1235.00	1336.80	1235.00	1322.10	1328.60	1305.57	1225618	16001.29	70083	811011	66.17
ADANIPORTS	EQ	01-Dec-2021	683.85	695.00	711.05	682.75	709.00	707.95	694.07	5582125	38743.64	88536	999666	17.91
ADANIPOWER	EQ	01-Dec-2021	99.35	102.00	102.00	99.70	101.10	101.25	100.67	2428583	2444.86	28443	1324865	54.55
ADANITRANS	BE	01-Dec-2021	1799.50	1709.55	1875.25	1709.55	1798.80	1797.15	1766.88	233863	4132.08	16678	-	-
ADFFOODS	EQ	01-Dec-2021	810.00	810.00	824.00	801.15	821.00	820.75	810.79	9591	77.76	1377	5556	57.93
ADL	BE	01-Dec-2021	49.15	47.20	51.60	47.20	51.60	50.55	50.39	9161	4.62	57	-	-
ADORWELD	EQ	01-Dec-2021	677.40	690.95	706.00	671.00	673.00	672.85	677.79	15410	104.45	931	12296	79.79
ADROITINFO	EQ	01-Dec-2021	11.05	11.40	11.40	10.50	10.50	10.50	10.63	28592	3.04	149	17754	62.09
ADSL	EQ	01-Dec-2021	107.35	111.50	111.50	106.50	109.00	108.65	108.87	121937	132.76	2814	71014	58.24
ADVANIHOTR	EQ	01-Dec-2021	79.00	79.00	80.35	77.55	80.35	79.95	78.95	19266	15.21	238	13937	72.34
ADVENZYMES	EQ	01-Dec-2021	327.45	330.65	331.65	320.00	321.60	322.60	325.27	59761	194.38	3361	30957	51.80
AEGISCHEM	EQ	01-Dec-2021	229.30	233.20	238.70	230.00	233.15	234.10	234.51	927665	2175.43	21742	308170	33.22
AFFLE	EQ	01-Dec-2021	1148.90	1152.00	1168.85	1110.00	1122.00	1115.80	1128.07	307450	3468.26	25149	157654	51.28
AGARIND	EQ	01-Dec-2021	387.25	387.30	425.95	387.30	425.95	425.95	414.82	163725	679.16	5360	91536	55.91
AGCNET	EQ	01-Dec-2021	822.60	862.90	863.70	844.95	863.70	863.70	863.57	3282	28.34	127	2756	83.97
AGRITECH	BE	01-Dec-2021	64.80	65.00	66.95	62.20	65.00	64.25	64.30	1660	1.07	35	-	-
AGROPHOS	EQ	01-Dec-2021	16.25	16.60	16.70	16.20	16.40	16.35	16.47	19899	3.28	199	15605	78.42
AHLADA	EQ	01-Dec-2021	139.50	139.50	143.45	136.00	139.90	140.65	139.01	11990	16.67	291	7988	66.62
AHLEAST	EQ	01-Dec-2021	178.10	178.05	179.30	172.60	176.00	176.20	177.43	3677	6.52	219	1689	45.93
AHLUCONT	EQ	01-Dec-2021	400.95	402.00	415.00	395.15	397.00	397.05	402.25	17096	68.77	1310	8825	51.62
AHLWEST	BZ	01-Dec-2021	220.00	220.05	231.00	209.30	230.95	229.40	221.68	515	1.14	20	-	-
AIAENG	EQ	01-Dec-2021	1897.65	1908.00	1925.00	1866.90	1872.10	1880.60	1895.12	117133	2219.81	3474	105906	90.42
AIRAN	EQ	01-Dec-2021	20.05	20.45	20.70	19.30	19.70	19.95	20.05	61588	12.35	517	40793	66.24
AIROLAM	EQ	01-Dec-2021	55.30	57.00	57.00	54.10	55.40	55.10	55.22	3906	2.16	86	2127	54.45
AIRTELPP	E1	01-Dec-2021	390.80	399.00	399.00	389.10	396.95	392.50	394.94	444906	1757.11	2893	354963	79.78
AJANTPHARM	EQ	01-Dec-2021	2080.25	2090.00	2098.95	2052.30	2080.00	2079.35	2078.18	20980	436.00	4896	7792	37.14
AJMERA	EQ	01-Dec-2021	281.95	287.60	294.00	280.45	289.10	288.70	286.33	6501	18.61	183	5034	77.43
AJOONI	EQ	01-Dec-2021	58.75	59.45	59.45	57.95	57.95	58.15	58.54	15271	8.94	147	9893	64.78
AJRINFRA	EQ	01-Dec-2021	1.45	1.45	1.45	1.40	1.40	1.40	1.40	1447646	20.31	853	961710	66.43
AKASH	EQ	01-Dec-2021	164.05	180.00	180.00	168.15	173.50	174.40	175.41	68500	120.16	1331	31708	46.29
AKG	EQ	01-Dec-2021	35.20	35.55	36.25	34.10	35.10	35.05	35.48	20935	7.43	166	13794	65.89
AKSHARCHEM	EQ	01-Dec-2021	404.70	416.80	417.80	400.05	400.05	402.95	407.46	16155	65.83	1495	8179	50.63
AKSHOPTFBR	EQ	01-Dec-2021	8.60	8.60	8.90	8.60	8.80	8.75	8.74	147415	12.89	469	90912	61.67
AKZOINDIA	EQ	01-Dec-2021	2058.70	2068.50	2098.00	2053.65	2094.95	2093.95	2076.87	4137	85.92	986	2451	59.25
ALANKIT	EQ	01-Dec-2021	15.95	16.50	16.50	15.70	15.75	15.80	15.95	1065728	170.01	1749	469745	44.08
ALBERTDAVD	EQ	01-Dec-2021	579.80	579.75	588.05	575.35	578.00	580.20	581.47	7385	42.94	534	5204	70.47
ALEMBICLTD	EQ	01-Dec-2021	101.05	102.00	105.00	99.20	100.00	100.30	100.91	188573	190.28	5229	73124	38.78
ALICON	EQ	01-Dec-2021	736.80	730.00	770.00	730.00	769.90	764.10	755.65	16083	121.53	979	12147	75.53
ALKALI	EQ	01-Dec-2021	90.05	90.05	92.50	89.15	90.00	89.55	90.08	17180	15.48	525	10604	61.72
ALKEM	EQ	01-Dec-2021	3593.45	3590.50	3643.35	3428.75	3442.85	3440.90	3485.78	191501	6675.31	21523	52543	27.44
ALKYLAMINE	EQ	01-Dec-2021	3187.30	3200.00	3231.55	3100.00	3118.00	3113.40	3138.76	40136	1259.77	10925	23247	57.92
ALLCARGO	EQ	01-Dec-2021	333.95	341.50	341.95	331.00	337.25	338.25	337.27	241509	814.54	10480	128030	53.01
ALLSEC	EQ	01-Dec-2021	460.45	467.50	468.00	461.10	461.10	463.30	465.01	3408	15.85	544	1446	42.43
ALMONDZ	EQ	01-Dec-2021	113.90	113.05	118.85	111.00	112.50	112.50	113.27	13055	14.79	264	7603	58.24
ALOKINDS	EQ	01-Dec-2021	21.35	21.45	21.60	21.30	21.35	21.35	21.41	3220748	689.42	5552	1435310	44.56
ALPA	EQ	01-Dec-2021	53.50	54.20	56.50	53.95	55.85	55.35	55.25	84630	46.76	2292	41199	48.68
ALPHAGEO	EQ	01-Dec-2021	323.75	326.50	338.40	321.55	325.35	326.85	329.10	25989	85.53	1545	12649	48.67
ALPSINDUS	BE	01-Dec-2021	3.15	3.30	3.30	3.05	3.15	3.10	3.10	99838	3.10	145	-	-
AMARAJABAT	EQ	01-Dec-2021	617.90	622.00	628.50	613.40	621.25	620.35	619.71	840914	5211.26	24961	165268	19.65
AMBER	EQ	01-Dec-2021	3029.45	3080.00	3105.60	3035.55	3051.00	3050.10	3057.38	39406	1204.79	9130	18016	45.72
AMBICAAGAR	EQ	01-Dec-2021	16.90	16.90	17.50	16.50	16.65	16.50	16.64	9876	1.64	87	7728	78.25
AMBIKCO	EQ	01-Dec-2021	1873.35	1885.00	1925.05	1844.70	1860.05	1865.50	1881.20	12789	240.59	2582	6920	54.11
AMBUJACEM	EQ	01-Dec-2021	374.60	379.60	380.45	368.05	371.85	371.40	371.35	4416048	16399.02	63930	2588750	58.62
AMDIND	EQ	01-Dec-2021	28.50	29.70	29.70	28.50	29.00	28.90	28.95	21309	6.17	156	16166	75.86
AMIORG	EQ	01-Dec-2021	902.50	907.10	929.95	900.95	909.00	911.10	911.93	61263	558.67	5608	23367	38.14
AMJLAND	EQ	01-Dec-2021	30.80	31.45	31.55	30.80	31.35	31.20	31.14	9367	2.92	133	6121	65.35
AMRUTANJAN	EQ	01-Dec-2021	889.15	893.60	902.95	885.00	888.00	887.60	891.27	17783	158.50	2914	7834	44.05
ANANTRAJ	EQ	01-Dec-2021	65.15	65.95	66.50	63.00	64.70	64.75	65.22	315658	205.87	852	268235	84.98
ANDHRACEMT	EQ	01-Dec-2021	15.95	16.20	16.20	15.60	15.75	15.75	15.80	138070	21.82	793	89415	64.76
ANDHRAPAP	EQ	01-Dec-2021	222.40	220.30	227.95	220.30	226.90	226.65	226.21	12903	29.19	388	8946	69.33
ANDHRSUGAR	EQ	01-Dec-2021	591.60	595.95	602.00	584.05	584.50	585.75	589.87	26221	154.67	2123	14992	57.18
ANDREWYU	EQ	01-Dec-2021	22.10	22.40	22.40	21.80	22.10	22.00	22.02	99709	21.96	723	64320	64.51
ANGELONE	EQ	01-Dec-2021	1014.25	1022.95	1050.00	1010.00	1040.00	1032.55	1024.80	315763	3235.95	20273	101966	32.29
ANIKINDS	EQ	01-Dec-2021	20.30	20.90	20.90	19.65	20.35	20.20	20.19	19053	3.85	108	16930	88.86
ANKITMETAL	BE	01-Dec-2021	6.25	5.95	5.95	5.95	5.95	5.95	5.95	63194	3.76	256	-	-
ANMOL	EQ	01-Dec-2021	170.15	174.00	174.00	163.30	166.00	164.90	168.01	46954	78.89	3634	23357	49.74
ANSALAPI	BE	01-Dec-2021	11.15	10.75	11.50	10.75	11.00	10.95	11.09	55053	6.11	180	-	-
ANSALHSG	EQ	01-Dec-2021	6.30	6.50	6.60	6.35	6.55	6.55	6.49	89296	5.79	300	73621	82.45
ANTGRAPHIC	BE	01-Dec-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.16	110068	1.27	63	-	-
ANUP	EQ	01-Dec-2021	983.35	993.00	1010.40	963.00	980.00	987.35	981.33	19031	186.76	2984	11821	62.11
ANURAS	EQ	01-Dec-2021	789.15	790.00	795.00	783.10	790.00	786.50	786.62	21852	171.89	1278	15265	69.86
APARINDS	EQ	01-Dec-2021	677.50	684.00	690.00	666.60	669.10	670.30	677.94	19523	132.35	3189	11153	57.13
APCL	EQ	01-Dec-2021	299.10	305.00	306.00	293.60	304.00	302.90	299.74	38134	114.30	1905	16264	42.65
APCOTEXIND	EQ	01-Dec-2021	345.80	355.00	364.15	344.30	350.10	351.15	353.49	102686	362.98	12564	38425	37.42
APEX	EQ	01-Dec-2021	260.35	263.40	265.00	241.60	248.20	247.95	251.31	204345	513.53	11470	79512	38.91
APLAPOLLO	EQ	01-Dec-2021	924.00	924.00	935.00	913.00	917.00	921.95	921.46	266856	2458.96	15187	141317	52.96
APLLTD	EQ	01-Dec-2021	806.70	798.00	822.00	795.15	816.00	815.50	810.34	333627	2703.52	10251	125326	37.56
APOLLO	EQ	01-Dec-2021	109.45	109.50	110.75	107.70	109.00	108.55	108.61	53033	57.60	1714	29184	55.03
APOLLOHOSP	EQ	01-Dec-2021	5687.75	5718.70	5765.00	5531.70	5582.90	5571.00	5611.02	835169	46861.52	81820	334987	40.11
APOLLOPIPE	EQ	01-Dec-2021	1744.75	1754.00	1765.00	1725.00	1750.00	1749.35	1751.14	86298	1511.20	6300	59081	68.46
APOLLOTYRE	EQ	01-Dec-2021	204.55	205.25	209.00	205.25	209.00	207.80	206.72	1720325	3556.31	18146	417841	24.29
APOLSINHOT	EQ	01-Dec-2021	835.30	830.00	855.55	821.00	833.00	830.55	835.35	589	4.92	62	456	77.42
APTECHT	EQ	01-Dec-2021	363.40	366.00	372.90	361.50	365.20	365.90	366.69	76416	280.21	5160	23115	30.25
APTUS	EQ	01-Dec-2021	312.90	314.50	318.00	307.80	309.80	308.95	311.07	153651	477.96	3226	115142	74.94
ARCHIDPLY	EQ	01-Dec-2021	43.00	43.85	45.15	42.20	45.15	45.15	44.32	86152	38.18	902	35669	41.40
ARCHIES	EQ	01-Dec-2021	16.70	16.70	17.10	16.25	16.50	16.55	16.69	30929	5.16	166	21551	69.68
ARENTERP	EQ	01-Dec-2021	28.45	29.50	29.90	28.35	29.45	29.25	29.12	1617	0.47	70	831	51.39
ARIES	EQ	01-Dec-2021	131.35	131.00	134.70	131.00	131.75	131.55	132.59	23214	30.78	817	10288	44.32
ARIHANT	BE	01-Dec-2021	40.80	42.70	42.70	39.25	42.55	42.60	42.38	10260	4.35	103	-	-
ARIHANTCAP	EQ	01-Dec-2021	137.45	137.10	141.55	137.10	138.95	139.25	139.06	31602	43.94	543	22295	70.55
ARIHANTSUP	EQ	01-Dec-2021	172.30	171.00	182.90	171.00	179.75	180.30	176.09	266873	469.95	2108	135252	50.68
ARMANFIN	EQ	01-Dec-2021	951.60	954.00	962.85	931.55	950.00	953.55	946.81	6483	61.38	1127	3746	57.78
AROGRANITE	EQ	01-Dec-2021	72.80	73.00	77.10	73.00	75.60	75.60	75.70	183212	138.69	3240	100664	54.94
ARROWGREEN	EQ	01-Dec-2021	151.95	144.40	149.25	144.40	144.40	144.40	145.53	68321	99.43	728	54645	79.98
ARSHIYA	EQ	01-Dec-2021	28.60	29.00	29.30	28.30	29.15	29.05	28.79	37548	10.81	189	29776	79.30
ARSSINFRA	EQ	01-Dec-2021	27.55	28.10	28.45	27.30	28.05	27.70	27.93	5642	1.58	168	4358	77.24
ARTEMISMED	EQ	01-Dec-2021	33.75	33.50	34.40	33.50	33.75	33.75	33.88	13722	4.65	292	8149	59.39
ARTNIRMAN	BE	01-Dec-2021	120.50	126.00	126.50	117.35	126.50	126.50	126.32	14833	18.74	180	-	-
ARVEE	EQ	01-Dec-2021	76.45	78.70	78.75	76.20	76.20	76.20	76.50	327	0.25	26	112	34.25
ARVIND	EQ	01-Dec-2021	116.90	118.00	118.25	114.20	116.00	115.70	116.00	1204746	1397.50	11212	482575	40.06
ARVINDFASN	EQ	01-Dec-2021	281.45	282.25	288.25	275.35	277.70	277.25	279.11	185761	518.48	6835	106149	57.14
ARVSMART	BE	01-Dec-2021	191.90	189.00	198.00	186.00	192.00	191.55	190.02	43323	82.32	347	-	-
ASAHIINDIA	EQ	01-Dec-2021	481.75	473.85	497.05	461.25	477.50	471.50	481.71	323176	1556.77	17580	81512	25.22
ASAHISONG	EQ	01-Dec-2021	260.65	263.80	276.90	259.55	269.00	267.75	269.52	24523	66.09	1399	11031	44.98
ASAL	BE	01-Dec-2021	214.45	225.15	225.15	225.15	225.15	225.15	225.15	34063	76.69	268	-	-
ASALCBR	EQ	01-Dec-2021	503.55	507.90	513.90	500.00	511.00	507.45	504.74	40088	202.34	4073	12484	31.14
ASHAPURMIN	EQ	01-Dec-2021	90.90	91.75	93.90	90.50	91.40	91.65	92.09	112986	104.05	1800	70356	62.27
ASHIANA	EQ	01-Dec-2021	170.45	171.35	173.05	169.05	173.00	170.95	171.51	40135	68.83	2042	17034	42.44
ASHIMASYN	EQ	01-Dec-2021	16.45	16.90	17.05	16.35	16.60	16.75	16.67	20011	3.34	127	12362	61.78
ASHOKA	EQ	01-Dec-2021	96.20	96.20	97.85	95.75	96.00	96.15	96.61	823972	796.04	8623	315786	38.32
ASHOKLEY	EQ	01-Dec-2021	119.70	120.00	122.80	119.40	122.15	121.80	121.15	16072132	19471.55	73623	4583964	28.52
ASIANHOTNR	EQ	01-Dec-2021	74.10	78.85	78.85	72.55	74.50	73.55	74.57	4530	3.38	141	3091	68.23
ASIANPAINT	EQ	01-Dec-2021	3143.65	3155.90	3199.75	3124.10	3136.95	3138.15	3159.89	1741820	55039.68	111539	795508	45.67
ASIANTILES	EQ	01-Dec-2021	125.60	125.65	128.40	125.40	126.60	126.50	126.60	105172	133.14	2824	50042	47.58
ASLIND	SM	01-Dec-2021	26.00	27.30	27.30	27.30	27.30	27.30	27.30	248000	67.70	7	232000	93.55
ASPINWALL	EQ	01-Dec-2021	143.50	146.35	146.35	141.60	142.15	143.15	142.75	1302	1.86	87	578	44.39
ASTEC	EQ	01-Dec-2021	1320.25	1308.60	1343.60	1308.60	1328.10	1339.45	1327.35	6265	83.16	956	4787	76.41
ASTERDM	EQ	01-Dec-2021	192.00	193.20	194.90	188.10	191.00	191.45	190.86	360010	687.10	7491	126693	35.19
ASTRAL	EQ	01-Dec-2021	2197.70	2195.00	2225.00	2174.65	2212.00	2214.10	2204.85	212194	4678.55	26938	80804	38.08
ASTRAMICRO	EQ	01-Dec-2021	242.65	245.70	249.70	242.55	245.00	243.90	245.89	170814	420.01	3082	107540	62.96
ASTRAZEN	EQ	01-Dec-2021	3137.15	3170.00	3232.00	3090.00	3100.20	3103.80	3128.48	22582	706.47	4324	7142	31.63
ASTRON	EQ	01-Dec-2021	46.55	46.85	49.10	46.65	47.05	47.25	47.97	56857	27.27	1057	17464	30.72
ATALREAL	SM	01-Dec-2021	150.00	153.00	154.05	150.00	153.95	154.00	152.46	32000	48.79	16	9600	30.00
ATFL	EQ	01-Dec-2021	922.35	927.00	938.65	913.95	925.00	925.10	925.72	3061	28.34	303	2221	72.56
ATGL	BE	01-Dec-2021	1599.85	1620.00	1660.00	1583.85	1618.25	1626.10	1630.95	472899	7712.73	6934	-	-
ATLANTA	BE	01-Dec-2021	19.30	18.40	18.95	18.35	18.35	18.35	18.41	43335	7.98	267	-	-
ATUL	EQ	01-Dec-2021	8705.80	8760.00	8841.40	8674.95	8699.95	8710.20	8737.13	19254	1682.25	5466	8113	42.14
ATULAUTO	EQ	01-Dec-2021	209.35	211.50	213.35	209.15	211.60	211.70	211.53	53826	113.86	2039	22333	41.49
AUBANK	EQ	01-Dec-2021	1096.10	1101.05	1129.00	1096.95	1119.20	1123.85	1113.14	599289	6670.92	27233	246659	41.16
AURIONPRO	EQ	01-Dec-2021	247.30	251.90	259.65	244.00	259.65	259.65	256.59	266077	682.72	6889	159662	60.01
AUROPHARMA	EQ	01-Dec-2021	660.25	664.00	668.90	653.35	663.50	662.60	660.62	1469340	9706.68	51039	539035	36.69
AURUM	EQ	01-Dec-2021	191.90	182.35	183.90	182.35	182.35	182.35	182.39	585673	1068.22	1655	355878	60.76
AUSOMENT	EQ	01-Dec-2021	58.00	60.90	60.90	59.15	59.75	59.60	60.15	2190	1.32	50	1159	52.92
AUTOAXLES	EQ	01-Dec-2021	1269.15	1265.40	1271.95	1251.00	1251.00	1262.40	1260.82	4814	60.70	1435	2493	51.79
AUTOIND	EQ	01-Dec-2021	56.80	57.00	58.40	56.00	57.00	57.20	57.24	33135	18.97	753	12135	36.62
AVADHSUGAR	EQ	01-Dec-2021	400.10	410.00	410.45	398.50	409.10	404.85	403.34	51400	207.32	2415	23843	46.39
AVANTIFEED	EQ	01-Dec-2021	524.90	527.70	542.55	516.35	523.70	523.15	528.21	119752	632.54	7472	46697	38.99
AVG	SM	01-Dec-2021	64.00	64.00	64.00	64.00	64.00	64.00	64.00	2400	1.54	2	2400	100.00
AVTNPL	EQ	01-Dec-2021	74.20	74.10	75.60	73.05	74.00	73.95	74.08	34292	25.40	1037	16815	49.03
AWHCL	EQ	01-Dec-2021	286.10	288.00	291.20	283.00	287.70	288.55	287.37	87765	252.21	5887	49334	56.21
AXISBANK	EQ	01-Dec-2021	655.65	664.90	681.40	660.00	680.00	679.60	674.85	16184200	109218.38	254141	8178544	50.53
AXISBNKETF	EQ	01-Dec-2021	360.30	362.61	366.74	362.61	366.74	366.58	364.15	5240	19.08	38	5129	97.88
AXISBPSETF	EQ	01-Dec-2021	10.43	10.43	10.44	10.42	10.44	10.43	10.43	29345	3.06	7992	26486	90.26
AXISCADES	EQ	01-Dec-2021	75.50	75.80	77.80	75.50	75.90	76.00	76.42	23499	17.96	533	15352	65.33
AXISCETF	EQ	01-Dec-2021	70.22	70.60	71.97	70.15	70.85	70.81	70.81	957	0.68	40	906	94.67
AXISGOLD	EQ	01-Dec-2021	41.62	41.31	41.48	41.11	41.24	41.20	41.18	87519	36.04	4922	67620	77.26
AXISHCETF	EQ	01-Dec-2021	85.19	86.50	86.50	84.05	85.00	85.24	85.41	3192	2.73	201	2124	66.54
AXISNIFTY	EQ	01-Dec-2021	179.49	178.00	181.46	177.51	179.50	180.54	180.41	6325	11.41	160	5302	83.83
AXISTECETF	EQ	01-Dec-2021	352.57	358.99	362.40	355.00	359.95	359.63	359.45	813	2.92	71	656	80.69
AYMSYNTEX	EQ	01-Dec-2021	96.65	98.50	98.50	93.00	95.50	95.85	94.93	65541	62.22	1883	27057	41.28
BAFNAPH	EQ	01-Dec-2021	117.15	117.00	121.35	114.00	117.50	115.70	117.44	3438	4.04	115	2751	80.02
BAGFILMS	BE	01-Dec-2021	3.15	3.10	3.25	3.00	3.15	3.10	3.14	69611	2.18	159	-	-
BAJAJ-AUTO	EQ	01-Dec-2021	3240.30	3280.00	3294.20	3227.30	3252.20	3249.55	3252.59	551434	17935.87	50734	303115	54.97
BAJAJCON	EQ	01-Dec-2021	183.00	183.00	185.70	179.65	180.20	180.40	181.99	690799	1257.17	16220	427881	61.94
BAJAJELEC	EQ	01-Dec-2021	1074.25	1062.50	1075.40	1030.05	1043.95	1043.25	1048.65	183216	1921.29	26266	75318	41.11
BAJAJFINSV	EQ	01-Dec-2021	17237.35	17444.00	17546.70	17201.00	17400.00	17382.95	17360.58	238349	41378.76	51442	53426	22.42
BAJAJHCARE	EQ	01-Dec-2021	350.75	356.70	368.00	351.30	356.80	356.00	358.55	23036	82.60	2166	14167	61.50
BAJAJHIND	EQ	01-Dec-2021	12.55	12.50	12.75	12.00	12.45	12.45	12.45	2004596	249.51	4125	1114140	55.58
BAJAJHLDNG	EQ	01-Dec-2021	5037.80	5061.00	5214.90	4980.00	5214.90	5186.45	5125.93	74613	3824.61	17442	22387	30.00
BAJFINANCE	EQ	01-Dec-2021	6997.25	7032.20	7107.70	6951.00	7050.00	7038.70	7034.68	1136768	79967.96	100822	327006	28.77
BALAJITELE	EQ	01-Dec-2021	56.50	57.45	57.50	56.00	57.00	56.80	56.83	54299	30.86	973	27702	51.02
BALAMINES	EQ	01-Dec-2021	2997.25	3010.00	3030.00	2936.00	2963.00	2952.15	2971.78	54845	1629.87	10122	30563	55.73
BALAXI	EQ	01-Dec-2021	526.15	539.00	548.90	525.30	530.00	533.50	538.39	1777	9.57	228	1056	59.43
BALKRISHNA	EQ	01-Dec-2021	25.05	24.35	26.05	24.20	24.25	24.50	24.86	3833	0.95	48	2407	62.80
BALKRISIND	EQ	01-Dec-2021	2174.75	2196.55	2216.80	2162.25	2178.00	2174.70	2187.80	243491	5327.10	34872	138055	56.70
BALLARPUR	BZ	01-Dec-2021	1.40	1.45	1.45	1.35	1.40	1.35	1.41	4031742	56.86	958	-	-
BALMLAWRIE	EQ	01-Dec-2021	115.90	115.90	117.30	115.00	116.15	115.75	115.88	100267	116.19	3032	50004	49.87
BALPHARMA	EQ	01-Dec-2021	98.00	98.60	100.00	96.25	97.50	97.40	97.85	35832	35.06	1533	17762	49.57
BALRAMCHIN	EQ	01-Dec-2021	311.65	326.00	334.00	316.25	332.65	330.50	325.80	1418593	4621.79	40687	414881	29.25
BANARBEADS	EQ	01-Dec-2021	71.00	71.20	73.95	71.15	73.80	73.65	72.97	15964	11.65	152	6957	43.58
BANARISUG	EQ	01-Dec-2021	2130.35	2127.15	2167.45	2093.35	2128.05	2118.10	2126.50	3275	69.64	233	1522	46.47
BANCOINDIA	EQ	01-Dec-2021	169.45	170.00	171.95	167.15	168.50	168.60	168.86	100300	169.36	4599	46526	46.39
BANDHANBNK	EQ	01-Dec-2021	272.45	277.25	277.75	270.10	276.40	276.20	273.54	8370840	22897.78	76010	2826578	33.77
BANG	EQ	01-Dec-2021	32.80	33.50	33.50	31.60	31.60	31.95	32.61	79072	25.79	1554	5322	6.73
BANKA	EQ	01-Dec-2021	69.45	68.40	72.90	68.00	72.00	71.90	70.53	6237	4.40	158	4092	65.61
BANKBARODA	EQ	01-Dec-2021	85.75	86.60	87.95	85.70	87.50	87.55	86.72	30727942	26646.27	71555	5973226	19.44
BANKBEES	EQ	01-Dec-2021	359.61	360.40	367.00	360.11	366.53	366.53	364.44	439209	1600.66	8742	180050	40.99
BANKINDIA	EQ	01-Dec-2021	54.30	55.00	55.20	53.60	54.15	54.10	54.12	6598767	3571.36	21204	2787537	42.24
BANSWRAS	EQ	01-Dec-2021	195.50	195.00	202.00	193.70	201.00	200.45	196.47	11083	21.78	367	8092	73.01
BARBEQUE	EQ	01-Dec-2021	1487.35	1490.00	1547.00	1455.00	1535.00	1523.85	1500.45	30689	460.47	3575	9726	31.69
BARTRONICS	BZ	01-Dec-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	24784	1.36	41	-	-
BASF	EQ	01-Dec-2021	2713.05	2720.00	2750.00	2700.05	2750.00	2729.55	2720.03	14805	402.70	3282	6931	46.82
BASML	EQ	01-Dec-2021	66.10	67.45	67.60	65.05	67.50	67.10	66.63	39532	26.34	637	25387	64.22
BATAINDIA	EQ	01-Dec-2021	1878.20	1911.00	1920.35	1874.60	1893.90	1891.25	1892.21	218553	4135.49	12052	51966	23.78
BAYERCROP	EQ	01-Dec-2021	4604.05	4609.95	4689.00	4604.10	4650.00	4660.10	4649.55	34692	1613.02	1672	32411	93.42
BBL	EQ	01-Dec-2021	1686.75	1720.00	1725.50	1675.00	1675.00	1681.10	1697.06	8828	149.82	2021	3861	43.74
BBTC	EQ	01-Dec-2021	993.75	998.75	1014.00	990.15	1002.10	1000.75	1001.42	26608	266.46	3898	12384	46.54
BBTCL	SM	01-Dec-2021	161.15	169.00	169.20	153.10	153.10	153.10	166.39	84000	139.77	20	69000	82.14
BCG	BE	01-Dec-2021	137.45	139.00	143.50	130.60	130.60	131.50	136.01	4382929	5961.11	30952	-	-
BCLIND	EQ	01-Dec-2021	218.00	222.50	224.40	215.60	218.50	218.00	218.07	14596	31.83	712	8640	59.19
BCONCEPTS	SM	01-Dec-2021	41.40	39.40	42.50	39.40	39.90	39.90	40.76	33000	13.45	11	9000	27.27
BCP	EQ	01-Dec-2021	3.80	3.85	3.95	3.80	3.85	3.90	3.87	88359	3.42	187	66542	75.31
BDL	EQ	01-Dec-2021	414.45	414.20	418.50	410.00	411.45	412.10	413.31	92015	380.31	5322	36023	39.15
BEARDSELL	EQ	01-Dec-2021	12.15	11.85	12.50	11.70	12.00	12.20	12.09	21587	2.61	90	11918	55.21
BECTORFOOD	EQ	01-Dec-2021	384.30	386.30	391.10	374.00	381.20	381.30	382.54	74872	286.41	4836	36211	48.36
BEDMUTHA	EQ	01-Dec-2021	48.15	49.00	49.65	47.35	48.15	48.05	48.42	13288	6.43	141	11464	86.27
BEL	EQ	01-Dec-2021	203.75	204.00	206.30	201.50	205.15	205.85	204.27	4712028	9625.04	43735	1774370	37.66
BEML	EQ	01-Dec-2021	1847.70	1866.00	1902.95	1815.35	1851.25	1854.50	1855.64	539939	10019.32	44982	99644	18.45
BEPL	EQ	01-Dec-2021	161.80	163.00	164.55	160.05	162.00	161.60	162.15	378879	614.37	8626	173222	45.72
BERGEPAINT	EQ	01-Dec-2021	751.75	757.90	757.90	738.40	742.00	740.95	747.20	642858	4803.44	26834	278534	43.33
BESTAGRO	EQ	01-Dec-2021	1130.45	1120.00	1142.75	1079.15	1125.00	1105.45	1111.26	64089	712.20	3023	23013	35.91
BETA	SM	01-Dec-2021	520.00	500.00	525.00	500.00	525.00	513.75	513.17	2400	12.32	6	1200	50.00
BEWLTD	SM	01-Dec-2021	477.20	498.00	501.00	498.00	501.00	501.00	500.30	10000	50.03	5	10000	100.00
BFINVEST	EQ	01-Dec-2021	312.35	313.95	322.00	313.85	316.40	315.50	317.04	7340	23.27	762	3261	44.43
BFUTILITIE	EQ	01-Dec-2021	364.40	369.00	380.00	365.05	371.00	369.90	371.07	181410	673.16	5865	50682	27.94
BGEAR-RE	BE	01-Dec-2021	139.25	180.00	192.10	146.00	168.00	172.05	175.05	45545	79.72	1455	-	-
BGRENERGY	EQ	01-Dec-2021	56.85	58.00	58.35	56.50	57.20	57.20	57.37	228745	131.23	3997	62592	27.36
BHAGCHEM	EQ	01-Dec-2021	826.75	843.95	843.95	809.40	824.00	814.15	826.52	2699	22.31	123	1978	73.29
BHAGERIA	EQ	01-Dec-2021	246.95	249.05	251.35	246.05	246.95	246.85	248.19	16128	40.03	975	7807	48.41
BHAGYANGR	EQ	01-Dec-2021	44.90	46.55	50.00	40.55	45.05	45.95	45.18	44814	20.25	429	12852	28.68
BHAGYAPROP	EQ	01-Dec-2021	32.10	32.70	38.10	30.40	37.30	36.40	35.84	171125	61.32	770	131258	76.70
BHANDARI	EQ	01-Dec-2021	4.90	5.10	5.10	5.10	5.10	5.10	5.10	178911	9.12	148	178911	100.00
BHARATFORG	EQ	01-Dec-2021	693.65	697.30	706.15	688.20	701.50	699.85	696.74	1269839	8847.47	42579	430122	33.87
BHARATGEAR	EQ	01-Dec-2021	160.45	160.10	164.95	159.50	161.50	162.35	162.63	91175	148.28	3040	58194	63.83
BHARATRAS	EQ	01-Dec-2021	9923.60	9963.65	10029.25	9767.45	9930.00	9921.05	9891.30	1214	120.08	644	429	35.34
BHARATWIRE	EQ	01-Dec-2021	54.25	54.35	55.20	52.10	54.00	53.65	53.81	7661	4.12	237	2290	29.89
BHARTIARTL	EQ	01-Dec-2021	728.25	733.00	737.40	718.25	722.00	722.25	727.89	10488561	76345.37	177518	5561076	53.02
BHEL	EQ	01-Dec-2021	58.90	59.25	60.35	57.95	60.10	60.05	58.92	33349600	19650.19	58491	5920788	17.75
BIGBLOC	EQ	01-Dec-2021	41.35	42.45	42.90	40.70	41.40	41.15	41.53	113152	46.99	1025	74285	65.65
BIL	EQ	01-Dec-2021	221.40	221.00	255.00	218.20	242.00	239.60	241.97	203750	493.01	5118	69379	34.05
BINDALAGRO	EQ	01-Dec-2021	20.60	21.30	23.65	20.85	23.00	23.05	22.44	588586	132.10	2853	257886	43.81
BIOCON	EQ	01-Dec-2021	360.40	362.20	373.90	358.10	373.00	370.70	364.89	3496010	12756.46	52672	1519033	43.45
BIOFILCHEM	EQ	01-Dec-2021	60.05	61.60	61.60	58.80	59.00	59.10	59.44	28924	17.19	631	16260	56.22
BIRET	RR	01-Dec-2021	283.53	285.95	292.70	283.55	288.10	288.18	289.19	112471	325.26	2611	77929	69.29
BIRLACABLE	EQ	01-Dec-2021	76.75	79.15	80.00	73.00	79.75	79.50	77.33	53073	41.04	1052	32675	61.57
BIRLACORPN	EQ	01-Dec-2021	1349.10	1349.10	1387.55	1303.05	1309.95	1310.90	1336.98	127855	1709.40	15039	60858	47.60
BIRLAMONEY	EQ	01-Dec-2021	58.05	58.05	59.30	58.05	58.50	58.70	58.67	42176	24.74	757	22424	53.17
BIRLATYRE	EQ	01-Dec-2021	22.85	23.50	23.50	22.70	23.10	23.00	23.01	131916	30.36	1427	86249	65.38
BKMINDST	BZ	01-Dec-2021	1.40	1.40	1.40	1.35	1.40	1.35	1.37	43117	0.59	81	-	-
BLBLIMITED	EQ	01-Dec-2021	11.00	11.25	11.50	10.70	11.00	11.05	11.12	34526	3.84	122	21972	63.64
BLISSGVS	EQ	01-Dec-2021	98.50	98.50	99.95	98.10	99.00	98.95	99.03	97568	96.62	1808	53063	54.39
BLKASHYAP	EQ	01-Dec-2021	23.70	24.30	24.50	22.65	23.50	23.65	23.26	197590	45.97	725	118524	59.98
BLS	BE	01-Dec-2021	193.55	194.00	198.20	185.05	190.50	188.80	189.38	80298	152.07	1056	-	-
BLUEDART	EQ	01-Dec-2021	6551.35	6600.00	6664.85	6445.05	6500.00	6476.45	6516.24	15672	1021.22	4289	7160	45.69
BLUESTARCO	EQ	01-Dec-2021	948.80	936.90	962.35	931.05	943.00	945.05	946.55	66458	629.06	9165	30070	45.25
BMETRICS	SM	01-Dec-2021	126.40	132.70	132.70	132.70	132.70	132.70	132.70	14400	19.11	12	8400	58.33
BODALCHEM	EQ	01-Dec-2021	107.55	108.00	111.90	106.80	110.50	110.65	110.08	399422	439.70	7023	155201	38.86
BOHRA	SM	01-Dec-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	2000	0.08	1	2000	100.00
BOMDYEING	EQ	01-Dec-2021	83.05	84.00	84.30	82.50	83.25	83.00	83.29	1091352	909.04	7921	294515	26.99
BOROLTD	EQ	01-Dec-2021	290.00	290.00	302.35	290.00	298.00	296.65	298.42	301633	900.12	10951	75378	24.99
BORORENEW	EQ	01-Dec-2021	588.15	608.00	617.55	578.10	592.00	593.75	603.89	1522805	9196.02	38202	529836	34.79
BOSCHLTD	EQ	01-Dec-2021	16168.50	16200.00	16396.85	16152.00	16283.00	16326.45	16287.95	18165	2958.71	5504	4646	25.58
BPCL	EQ	01-Dec-2021	370.00	372.75	375.95	365.80	369.70	368.75	369.32	6528783	24111.95	108877	3958360	60.63
BPL	BE	01-Dec-2021	71.70	73.60	73.60	68.15	69.50	69.45	69.30	109031	75.56	1294	-	-
BRFL	BZ	01-Dec-2021	5.60	5.65	5.85	5.60	5.80	5.75	5.77	299373	17.28	385	-	-
BRIGADE	EQ	01-Dec-2021	502.45	513.00	515.80	486.35	495.60	497.40	499.41	714122	3566.43	38587	127559	17.86
BRIGHT	SM	01-Dec-2021	5.05	5.05	5.10	4.95	5.00	4.95	5.00	144000	7.20	34	141000	97.92
BRITANNIA	EQ	01-Dec-2021	3545.50	3550.50	3606.70	3528.00	3540.00	3535.25	3568.32	312855	11163.67	34859	115437	36.90
BRITANNIA	N2	01-Dec-2021	31.10	31.10	31.20	31.10	31.15	31.15	31.16	1269	0.40	33	1137	89.60
BRITANNIA	N3	01-Dec-2021	29.45	29.45	29.80	29.45	29.55	29.57	29.52	2931	0.87	111	2837	96.79
BRNL	EQ	01-Dec-2021	26.70	26.80	27.40	26.70	26.75	26.80	26.83	6867	1.84	250	5118	74.53
BROOKS	EQ	01-Dec-2021	105.10	109.50	109.95	103.10	103.10	103.70	106.65	51399	54.82	687	29215	56.84
BSE	EQ	01-Dec-2021	1559.85	1572.00	1675.00	1551.60	1660.00	1651.90	1632.34	2518229	41105.99	113531	519040	20.61
BSHSL	EQ	01-Dec-2021	278.65	284.90	285.10	267.20	281.00	281.00	279.16	2608	7.28	56	2371	90.91
BSL	EQ	01-Dec-2021	96.10	98.00	98.00	93.20	96.90	96.10	95.16	11534	10.98	322	6078	52.70
BSLGOLDETF	EQ	01-Dec-2021	43.75	43.70	44.00	43.25	43.65	43.40	43.64	22309	9.74	290	12702	56.94
BSLNIFTY	EQ	01-Dec-2021	18.85	18.85	19.30	18.85	19.13	19.10	19.08	28474	5.43	338	14768	51.86
BSLSENETFG	EQ	01-Dec-2021	54.53	55.30	55.30	54.25	54.70	54.78	54.85	786	0.43	50	482	61.32
BSOFT	EQ	01-Dec-2021	474.95	480.00	491.70	480.00	490.90	488.10	486.29	3695350	17970.04	63729	646092	17.48
BURGERKING	EQ	01-Dec-2021	148.45	148.00	150.40	147.10	147.80	148.00	148.37	620267	920.28	11639	200136	32.27
BURNPUR	BE	01-Dec-2021	2.80	2.85	2.85	2.70	2.70	2.70	2.73	11444	0.31	34	-	-
BUTTERFLY	BE	01-Dec-2021	872.65	888.00	888.00	845.00	870.00	877.95	868.06	12839	111.45	437	-	-
BVCL	BE	01-Dec-2021	19.45	20.30	20.30	18.70	19.75	19.70	20.08	3004	0.60	22	-	-
BYKE	EQ	01-Dec-2021	33.80	34.25	34.25	32.05	32.70	32.60	32.62	31752	10.36	484	17343	54.62
CADILAHC	EQ	01-Dec-2021	465.25	467.95	467.95	452.80	455.30	454.20	458.00	1512855	6928.90	29060	367213	24.27
CALSOFT	BE	01-Dec-2021	28.70	28.95	29.30	27.70	28.20	28.65	28.72	31502	9.05	205	-	-
CAMLINFINE	EQ	01-Dec-2021	138.75	140.95	142.50	136.55	139.70	139.65	140.63	233576	328.48	6028	115764	49.56
CAMS	EQ	01-Dec-2021	3077.50	3035.70	3100.00	3035.00	3040.05	3043.95	3055.10	132095	4035.63	21253	100513	76.09
CANBK	EQ	01-Dec-2021	199.15	201.00	207.50	198.70	207.15	206.70	203.38	12217342	24847.36	77006	2378069	19.46
CANDC	BZ	01-Dec-2021	3.40	3.25	3.45	3.25	3.40	3.40	3.28	10274	0.34	16	-	-
CANFINHOME	EQ	01-Dec-2021	590.10	590.95	596.85	581.05	592.40	593.25	589.80	550030	3244.07	17380	159365	28.97
CANTABIL	BE	01-Dec-2021	639.15	647.95	670.50	625.00	654.00	651.40	650.17	6206	40.35	122	-	-
CAPACITE	EQ	01-Dec-2021	169.40	170.25	174.10	166.50	168.00	167.90	168.83	129347	218.38	3468	76972	59.51
CAPLIPOINT	EQ	01-Dec-2021	748.55	739.40	780.00	728.00	768.05	765.20	766.91	248770	1907.85	18505	64704	26.01
CAPTRUST	EQ	01-Dec-2021	98.55	98.55	107.80	98.00	99.60	99.95	102.63	40687	41.76	735	10856	26.68
CARBORUNIV	EQ	01-Dec-2021	917.70	897.00	909.90	885.00	887.80	889.90	893.69	187825	1678.57	13667	114782	61.11
CAREERP	EQ	01-Dec-2021	131.50	134.40	134.40	130.10	132.45	132.00	132.03	20448	27.00	691	15120	73.94
CARERATING	EQ	01-Dec-2021	629.05	632.00	637.15	626.55	628.70	628.20	628.87	45722	287.53	3108	23601	51.62
CARTRADE	EQ	01-Dec-2021	919.10	922.00	934.90	896.30	899.00	899.60	912.61	265072	2419.07	22978	149568	56.43
CASTROLIND	EQ	01-Dec-2021	129.25	129.00	129.80	125.55	128.75	128.70	127.66	570463	728.25	16572	216738	37.99
CCHHL	EQ	01-Dec-2021	6.85	7.10	7.15	6.80	7.15	7.15	7.12	177186	12.61	233	142825	80.61
CCL	EQ	01-Dec-2021	403.85	409.85	409.85	386.10	395.90	394.90	394.23	258083	1017.45	13543	86629	33.57
CDSL	EQ	01-Dec-2021	1451.05	1483.80	1498.00	1427.00	1445.00	1447.05	1463.93	801320	11730.76	52494	301076	37.57
CEATLTD	EQ	01-Dec-2021	1174.25	1174.25	1179.35	1146.05	1151.65	1151.25	1160.91	56971	661.38	7737	22292	39.13
CEBBCO	EQ	01-Dec-2021	31.75	32.25	33.25	31.35	32.50	32.05	32.28	342746	110.63	1443	97374	28.41
CELEBRITY	EQ	01-Dec-2021	9.35	9.55	9.80	9.15	9.80	9.80	9.70	74933	7.27	182	65425	87.31
CENTENKA	EQ	01-Dec-2021	390.00	398.00	398.00	386.80	396.00	393.80	392.39	27682	108.62	2048	12985	46.91
CENTEXT	EQ	01-Dec-2021	8.45	8.60	8.75	8.45	8.65	8.70	8.63	147148	12.71	381	112876	76.71
CENTRALBK	EQ	01-Dec-2021	21.35	21.50	21.80	21.20	21.45	21.40	21.40	3072114	657.38	6032	1324539	43.11
CENTRUM	EQ	01-Dec-2021	34.70	35.20	35.45	34.20	34.25	34.40	34.70	326760	113.40	2112	172769	52.87
CENTUM	EQ	01-Dec-2021	538.05	538.00	554.90	533.05	536.00	543.20	544.37	9833	53.53	505	7056	71.76
CENTURYPLY	EQ	01-Dec-2021	601.60	614.25	621.00	576.50	580.10	581.60	587.88	388184	2282.07	36938	159328	41.04
CENTURYTEX	EQ	01-Dec-2021	766.30	779.70	789.80	754.85	777.00	767.25	769.96	531980	4096.05	13881	208683	39.23
CERA	EQ	01-Dec-2021	5001.70	4975.05	5039.95	4890.00	4890.00	4908.35	4947.65	3153	156.00	1269	1499	47.54
CEREBRAINT	EQ	01-Dec-2021	81.25	81.90	85.30	80.45	81.00	81.25	82.15	301384	247.60	4475	132402	43.93
CESC	EQ	01-Dec-2021	87.50	88.50	89.10	86.50	86.90	86.85	87.81	2015176	1769.60	17675	1170200	58.07
CGCL	EQ	01-Dec-2021	500.35	500.00	529.90	495.20	524.95	525.90	511.12	50665	258.96	4501	15415	30.43
CGPOWER	BE	01-Dec-2021	149.15	147.05	153.90	147.00	150.45	150.80	149.50	869864	1300.46	4799	-	-
CHALET	EQ	01-Dec-2021	237.85	235.00	238.00	227.00	233.35	233.75	232.39	522090	1213.26	16015	121107	23.20
CHAMBLFERT	EQ	01-Dec-2021	364.00	373.70	399.75	372.15	395.55	397.35	392.76	12122210	47611.30	154424	811999	6.70
CHEMBOND	EQ	01-Dec-2021	200.35	201.10	203.95	200.15	200.75	201.20	201.26	6696	13.48	263	3462	51.70
CHEMCON	EQ	01-Dec-2021	343.20	346.50	348.85	341.20	348.00	344.65	344.48	58494	201.50	3887	21809	37.28
CHEMFAB	EQ	01-Dec-2021	146.80	148.50	149.00	143.50	144.40	143.95	145.55	15491	22.55	391	11739	75.78
CHEMPLASTS	EQ	01-Dec-2021	572.60	573.90	583.95	565.00	571.00	570.30	572.73	197644	1131.98	23535	119429	60.43
CHENNPETRO	EQ	01-Dec-2021	104.55	106.00	106.30	101.20	104.70	104.10	104.56	201452	210.64	4881	99152	49.22
CHOLAFIN	EQ	01-Dec-2021	550.50	554.00	570.00	550.30	559.95	559.30	558.72	1646944	9201.77	48834	431576	26.20
CHOLAHLDNG	EQ	01-Dec-2021	698.65	707.90	708.50	695.00	698.75	698.30	701.27	16322	114.46	1704	6733	41.25
CIGNITITEC	EQ	01-Dec-2021	588.55	591.50	599.95	585.95	591.00	591.90	592.10	26670	157.91	1585	13806	51.77
CINELINE	EQ	01-Dec-2021	85.05	85.10	89.30	85.00	88.30	88.70	87.93	65062	57.21	428	38681	59.45
CINEVISTA	EQ	01-Dec-2021	21.10	20.05	21.50	20.05	20.05	20.05	20.15	26305	5.30	163	20145	76.58
CIPLA	EQ	01-Dec-2021	971.30	980.75	986.70	921.85	928.35	928.15	951.77	3879683	36925.51	112023	909114	23.43
CLEAN	EQ	01-Dec-2021	2139.35	2157.95	2193.00	2088.05	2183.00	2182.65	2155.22	283944	6119.61	23309	87588	30.85
CLEDUCATE	BE	01-Dec-2021	123.00	126.00	129.10	123.00	125.00	125.35	125.36	22603	28.33	216	-	-
CLNINDIA	EQ	01-Dec-2021	486.20	492.00	492.00	488.90	490.00	490.35	490.25	20226	99.16	1369	12531	61.95
CLSEL	EQ	01-Dec-2021	93.15	94.00	94.35	92.85	93.30	93.15	93.16	26142	24.35	515	20286	77.60
CMICABLES	EQ	01-Dec-2021	37.25	38.00	38.50	36.10	36.90	36.65	37.05	39168	14.51	1242	15627	39.90
COALINDIA	EQ	01-Dec-2021	152.00	153.60	156.25	152.55	155.90	155.55	154.15	16283427	25101.36	90872	6278992	38.56
COASTCORP	EQ	01-Dec-2021	254.45	267.80	267.80	251.90	252.25	253.85	255.84	4848	12.40	200	3015	62.19
COCHINSHIP	EQ	01-Dec-2021	339.55	340.00	343.65	338.90	341.00	341.00	340.73	103538	352.79	3270	49620	47.92
COFFEEDAY	EQ	01-Dec-2021	36.55	36.80	37.90	36.30	37.65	37.25	36.91	883174	326.01	4483	435837	49.35
COFORGE	EQ	01-Dec-2021	5431.60	5399.35	5454.30	5308.10	5401.00	5378.60	5364.05	347425	18636.05	34158	153877	44.29
COLPAL	EQ	01-Dec-2021	1434.35	1445.95	1451.00	1423.05	1432.00	1428.45	1433.46	395699	5672.17	30766	244401	61.76
COMPINFO	EQ	01-Dec-2021	26.85	27.50	28.25	26.50	26.75	26.85	27.11	722650	195.90	4800	265544	36.75
COMPUSOFT	EQ	01-Dec-2021	16.80	16.70	17.60	16.70	17.60	17.60	17.53	436351	76.48	1216	294086	67.40
CONCOR	EQ	01-Dec-2021	620.00	626.00	635.60	617.15	632.00	631.35	629.78	2052399	12925.56	73524	1046895	51.01
CONFIPET	EQ	01-Dec-2021	73.30	73.35	74.90	72.35	72.80	72.90	73.23	326570	239.15	4471	123247	37.74
CONSOFINVT	EQ	01-Dec-2021	141.20	137.00	144.95	136.10	139.00	138.65	138.83	5062	7.03	115	3173	62.68
CONTI	SM	01-Dec-2021	6.95	6.65	6.65	6.65	6.65	6.65	6.65	6666	0.44	2	6666	100.00
CONTROLPR	EQ	01-Dec-2021	317.20	330.95	344.10	324.25	340.00	340.00	337.76	50613	170.95	3054	27736	54.80
CORALFINAC	EQ	01-Dec-2021	35.40	36.25	41.35	35.85	38.45	38.35	38.81	71283	27.67	1008	32504	45.60
CORDSCABLE	EQ	01-Dec-2021	48.75	50.15	50.20	48.90	49.45	49.10	49.26	15991	7.88	205	13107	81.96
COROMANDEL	EQ	01-Dec-2021	740.20	743.80	766.90	737.00	744.10	744.05	750.38	557862	4186.09	32205	118399	21.22
COSMOFILMS	EQ	01-Dec-2021	1348.35	1363.65	1384.15	1326.20	1340.00	1338.45	1352.67	35662	482.39	5524	15066	42.25
COUNCODOS	EQ	01-Dec-2021	3.05	3.10	3.20	3.05	3.20	3.20	3.18	126902	4.04	106	88649	69.86
COX&KINGS	BZ	01-Dec-2021	1.50	1.55	1.55	1.45	1.50	1.50	1.50	215507	3.23	136	-	-
CPSEETF	EQ	01-Dec-2021	29.39	29.89	29.89	29.21	29.62	29.60	29.49	774484	228.42	6223	473886	61.19
CRAFTSMAN	EQ	01-Dec-2021	2272.05	2323.70	2323.70	2233.25	2238.00	2265.15	2289.06	9900	226.62	1273	7910	79.90
CREATIVE	BE	01-Dec-2021	366.35	367.00	384.65	367.00	384.65	384.65	383.99	50060	192.22	141	-	-
CREDITACC	EQ	01-Dec-2021	503.35	517.70	519.35	494.70	510.00	511.70	505.35	316629	1600.09	10115	230815	72.90
CREST	EQ	01-Dec-2021	130.60	134.90	137.10	129.10	137.10	137.05	134.15	22733	30.50	354	17403	76.55
CRISIL	EQ	01-Dec-2021	3115.85	3120.00	3199.80	3097.00	3105.05	3109.75	3146.66	33369	1050.01	7158	10424	31.24
CROMPTON	EQ	01-Dec-2021	448.25	453.60	455.25	436.60	437.00	438.55	446.31	1730686	7724.26	59286	536296	30.99
CROWN	SM	01-Dec-2021	27.45	26.35	26.40	26.35	26.35	26.35	26.36	30000	7.91	6	20000	66.67
CSBBANK	EQ	01-Dec-2021	276.65	279.85	280.55	270.70	273.70	274.05	274.21	56928	156.10	3214	18807	33.04
CTE	EQ	01-Dec-2021	54.65	55.55	57.00	54.70	55.10	55.50	55.69	18188	10.13	452	10528	57.88
CUB	EQ	01-Dec-2021	144.70	144.70	146.90	144.15	146.00	145.90	145.71	810062	1180.33	8784	447657	55.26
CUBEXTUB	EQ	01-Dec-2021	22.70	23.75	23.75	22.35	22.45	22.40	22.67	2849	0.65	59	2138	75.04
CUMMINSIND	EQ	01-Dec-2021	878.50	880.00	917.90	880.00	916.80	915.25	903.75	1143468	10334.14	30868	290158	25.38
CUPID	EQ	01-Dec-2021	209.65	214.00	223.80	210.90	212.15	212.35	212.58	14311	30.42	1064	6971	48.71
CYBERMEDIA	EQ	01-Dec-2021	9.35	9.65	9.65	8.95	9.45	9.30	9.21	14780	1.36	95	5119	34.63
CYBERTECH	EQ	01-Dec-2021	142.10	146.00	151.45	143.50	150.90	150.35	146.79	90043	132.17	2745	43331	48.12
CYIENT	EQ	01-Dec-2021	1012.45	1012.45	1028.25	998.00	1010.00	1007.20	1007.59	247609	2494.89	21568	156490	63.20
DAAWAT	EQ	01-Dec-2021	63.35	64.00	64.40	63.05	64.20	64.05	63.77	497627	317.35	5927	193270	38.84
DABUR	EQ	01-Dec-2021	594.95	595.10	598.20	574.30	576.00	576.10	583.51	3306382	19293.11	59522	2209260	66.82
DALBHARAT	EQ	01-Dec-2021	1873.40	1874.85	1904.05	1829.35	1837.00	1838.10	1849.13	154877	2863.88	12420	69377	44.79
DALMIASUG	EQ	01-Dec-2021	362.25	371.00	372.00	362.00	364.55	365.55	366.75	37557	137.74	2584	15011	39.97
DAMODARIND	EQ	01-Dec-2021	42.70	44.40	44.45	41.50	41.70	42.40	42.55	12172	5.18	162	3193	26.23
DANGEE	EQ	01-Dec-2021	198.25	218.00	218.00	200.00	206.25	206.30	204.60	3319	6.79	81	1458	43.93
DATAMATICS	EQ	01-Dec-2021	289.20	281.80	296.25	281.80	294.50	293.50	289.08	177657	513.57	5990	75790	42.66
DBCORP	EQ	01-Dec-2021	91.15	91.00	92.75	91.00	92.35	92.10	91.99	139876	128.68	1563	110271	78.83
DBL	EQ	01-Dec-2021	528.35	537.60	540.00	521.15	530.00	531.05	529.53	217538	1151.92	7696	61141	28.11
DBREALTY	EQ	01-Dec-2021	38.65	40.55	40.55	37.85	39.80	39.55	39.58	1060475	419.79	4109	429812	40.53
DBSTOCKBRO	EQ	01-Dec-2021	15.60	16.20	16.20	15.45	15.45	15.45	15.54	1752	0.27	33	1648	94.06
DCAL	EQ	01-Dec-2021	237.35	241.50	247.15	236.20	238.80	237.95	243.19	1985860	4829.34	28859	682905	34.39
DCBBANK	EQ	01-Dec-2021	82.05	82.45	84.25	81.40	83.30	83.65	82.90	3671324	3043.66	27483	1854181	50.50
DCI	SM	01-Dec-2021	74.10	77.35	78.45	77.35	78.45	78.45	77.90	6000	4.67	2	6000	100.00
DCM	BE	01-Dec-2021	109.90	112.45	112.45	104.45	105.00	105.10	105.97	12855	13.62	197	-	-
DCMFINSERV	BE	01-Dec-2021	3.30	3.20	3.25	3.15	3.25	3.20	3.19	20012	0.64	56	-	-
DCMNVL	EQ	01-Dec-2021	267.80	263.80	281.15	263.80	281.15	281.15	278.33	75845	211.10	1523	49879	65.76
DCMSHRIRAM	EQ	01-Dec-2021	958.65	975.00	994.00	962.30	990.00	990.25	980.64	44209	433.53	3895	22937	51.88
DCW	BE	01-Dec-2021	39.15	39.90	40.10	39.00	39.40	39.40	39.31	455356	178.99	949	-	-
DECCANCE	EQ	01-Dec-2021	586.20	589.00	604.45	587.60	604.45	597.10	595.47	6734	40.10	1022	3450	51.23
DEEPAKFERT	EQ	01-Dec-2021	372.50	379.70	386.00	374.00	377.80	377.20	379.63	224292	851.49	6609	99264	44.26
DEEPAKNTR	EQ	01-Dec-2021	2119.40	2139.00	2159.35	2110.30	2152.00	2151.45	2142.40	492272	10546.43	32440	146991	29.86
DEEPENR	EQ	01-Dec-2021	38.05	39.90	39.90	37.50	38.50	38.20	38.16	41386	15.79	384	31457	76.01
DEEPINDS	EQ	01-Dec-2021	143.60	143.50	147.30	141.10	145.20	144.95	144.48	46768	67.57	782	27846	59.54
DELPHIFX	EQ	01-Dec-2021	576.05	576.25	590.25	543.95	560.00	557.35	566.64	4079	23.11	388	2643	64.80
DELTACORP	EQ	01-Dec-2021	246.65	250.00	253.60	242.10	248.00	247.75	246.88	4740303	11702.77	43135	731209	15.43
DELTAMAGNT	EQ	01-Dec-2021	59.60	59.40	61.50	57.15	58.35	57.70	58.57	3700	2.17	147	2250	60.81
DEN	EQ	01-Dec-2021	39.75	39.95	40.35	38.80	39.20	39.15	39.22	1471341	577.06	5200	563536	38.30
DENORA	EQ	01-Dec-2021	376.55	383.90	451.85	383.00	451.85	451.85	436.76	350234	1529.67	14660	126047	35.99
DESTINY	SM	01-Dec-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	6000	0.79	1	6000	100.00
DEVIT	SM	01-Dec-2021	60.00	61.00	61.00	61.00	61.00	61.00	61.00	30000	18.30	2	30000	100.00
DEVYANI	EQ	01-Dec-2021	148.15	150.00	155.80	148.75	155.30	154.75	152.68	5996114	9154.70	55617	2147352	35.81
DFMFOODS	EQ	01-Dec-2021	271.35	273.10	280.00	267.10	272.80	272.75	271.95	118167	321.36	7513	53050	44.89
DGCONTENT	BE	01-Dec-2021	16.95	16.90	17.35	16.15	16.15	16.20	16.69	59256	9.89	57	-	-
DHAMPURSUG	EQ	01-Dec-2021	277.70	285.00	287.00	279.70	286.00	284.95	283.27	159893	452.93	5076	41444	25.92
DHANBANK	EQ	01-Dec-2021	14.10	14.20	14.25	13.95	14.15	14.15	14.12	191913	27.11	893	98952	51.56
DHANI	EQ	01-Dec-2021	165.40	165.55	166.50	163.15	165.05	164.25	164.77	1269414	2091.57	11266	387736	30.54
DHANILOANS	N3	01-Dec-2021	1001.93	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	10	0.10	1	10	100.00
DHANILOANS	N4	01-Dec-2021	1052.50	1066.00	1070.00	1066.00	1070.00	1069.81	1069.50	12	0.13	3	12	100.00
DHANILOANS	N6	01-Dec-2021	1020.00	1000.00	1020.00	1000.00	1010.90	1010.90	1006.11	301	3.03	9	301	100.00
DHANILOANS	N8	01-Dec-2021	1185.00	1190.20	1190.20	1190.20	1190.20	1190.20	1190.20	10	0.12	2	10	100.00
DHANILOANS	NC	01-Dec-2021	989.90	982.00	982.00	920.20	920.20	920.20	965.65	200	1.93	4	200	100.00
DHANILOANS	NF	01-Dec-2021	975.00	975.00	975.00	975.00	975.00	975.00	975.00	15	0.15	2	15	100.00
DHANUKA	EQ	01-Dec-2021	739.00	740.00	753.00	732.05	752.50	750.60	746.76	23447	175.09	4544	13057	55.69
DHARAMSI	EQ	01-Dec-2021	307.10	310.90	343.00	300.05	302.05	305.95	308.28	9544	29.42	1131	4539	47.56
DHARSUGAR	EQ	01-Dec-2021	16.40	16.80	17.20	16.00	17.00	16.95	16.75	19331	3.24	196	13795	71.36
DHRUV	EQ	01-Dec-2021	68.20	69.50	70.35	66.55	68.05	68.40	68.27	318585	217.50	1541	219625	68.94
DHUNINV	EQ	01-Dec-2021	619.60	620.15	644.40	611.00	613.65	614.70	622.52	2388	14.87	315	1553	65.03
DIAMONDYD	EQ	01-Dec-2021	761.05	758.00	772.00	749.90	757.05	761.35	758.95	51440	390.40	7184	21404	41.61
DIAPOWER	BZ	01-Dec-2021	1.10	1.05	1.10	1.05	1.05	1.05	1.08	262000	2.84	36	-	-
DICIND	EQ	01-Dec-2021	392.20	391.25	396.35	389.10	389.10	391.05	391.91	1317	5.16	124	602	45.71
DIGISPICE	EQ	01-Dec-2021	39.60	39.05	40.40	38.00	38.30	38.35	38.70	69563	26.92	905	50975	73.28
DIGJAMLMTD	EQ	01-Dec-2021	80.15	84.15	84.15	84.15	84.15	84.15	84.15	1433	1.21	15	1433	100.00
DISHTV	BE	01-Dec-2021	17.05	17.30	17.90	16.80	17.90	17.55	17.26	1415922	244.32	3286	-	-
DIVISLAB	EQ	01-Dec-2021	4878.80	4880.35	4977.80	4725.00	4766.00	4752.20	4817.74	603122	29056.87	62431	309367	51.29
DIXON	EQ	01-Dec-2021	5100.70	5100.50	5180.65	5051.00	5071.00	5077.75	5128.53	201529	10335.47	24973	50385	25.00
DKEGL	SM	01-Dec-2021	43.65	45.35	46.25	43.60	44.65	45.45	44.68	24000	10.72	8	15000	62.50
DLF	EQ	01-Dec-2021	374.80	380.00	385.80	375.35	383.10	383.10	380.84	7479832	28486.08	78217	2009677	26.87
DLINKINDIA	EQ	01-Dec-2021	128.60	129.95	132.60	128.70	129.90	130.25	130.41	93623	122.09	2869	35304	37.71
DMART	EQ	01-Dec-2021	4710.90	4750.00	4848.00	4666.00	4698.00	4693.70	4748.76	374830	17799.77	56790	151889	40.52
DNAMEDIA	EQ	01-Dec-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	168399	5.05	237	143373	85.14
DODLA	EQ	01-Dec-2021	578.90	576.10	588.00	570.05	572.00	572.15	578.57	16370	94.71	3002	4658	28.45
DOLAT	EQ	01-Dec-2021	85.20	86.80	86.85	84.30	85.35	85.50	85.38	125359	107.03	2926	55080	43.94
DOLLAR	EQ	01-Dec-2021	447.05	449.00	461.45	445.00	446.05	447.20	449.86	41484	186.62	2593	24470	58.99
DONEAR	BE	01-Dec-2021	57.95	59.50	60.00	55.40	59.95	59.40	58.46	42956	25.11	163	-	-
DPABHUSHAN	EQ	01-Dec-2021	282.50	290.00	297.25	280.05	287.00	285.90	286.44	7418	21.25	472	4514	60.85
DPSCLTD	EQ	01-Dec-2021	23.60	23.55	25.95	23.10	25.95	25.80	25.50	1378259	351.42	5711	601352	43.63
DPWIRES	EQ	01-Dec-2021	209.05	207.25	214.95	207.25	213.00	212.00	210.73	4658	9.82	157	3020	64.83
DRCSYSTEMS	BE	01-Dec-2021	207.95	207.95	207.95	198.00	199.15	199.15	198.39	335	0.66	16	-	-
DREDGECORP	EQ	01-Dec-2021	315.45	318.00	320.85	312.35	316.25	314.45	317.18	24497	77.70	1452	11229	45.84
DRREDDY	EQ	01-Dec-2021	4675.85	4696.00	4712.40	4590.00	4605.30	4606.35	4619.70	425421	19653.16	58235	189924	44.64
DSML	SM	01-Dec-2021	93.90	98.35	98.55	98.35	98.55	98.55	98.50	42000	41.37	6	36000	85.71
DSPNEWETF	EQ	01-Dec-2021	190.69	193.00	193.00	190.50	190.50	190.87	191.44	906	1.73	64	764	84.33
DSSL	EQ	01-Dec-2021	137.70	141.75	145.25	137.60	138.25	142.15	142.12	34211	48.62	1510	19104	55.84
DTIL	EQ	01-Dec-2021	239.65	247.00	247.00	235.05	238.50	239.20	241.07	5523	13.31	352	3472	62.86
DUCON	EQ	01-Dec-2021	9.00	9.20	9.45	8.90	9.45	9.45	9.30	207192	19.27	264	160110	77.28
DUDIGITAL	SM	01-Dec-2021	154.30	147.00	159.35	146.60	159.35	157.75	153.20	16000	24.51	8	10000	62.50
DVL	EQ	01-Dec-2021	236.40	238.70	240.95	235.95	240.35	239.85	238.57	15950	38.05	1251	10508	65.88
DWARKESH	EQ	01-Dec-2021	65.85	66.95	68.00	66.50	67.90	67.50	67.23	546402	367.33	4874	236295	43.25
DYNAMATECH	BE	01-Dec-2021	2159.95	2229.00	2229.00	2133.00	2169.40	2152.40	2164.29	2737	59.24	212	-	-
DYNAMIC	SM	01-Dec-2021	43.00	39.15	44.50	37.95	37.95	37.95	40.08	12000	4.81	6	8000	66.67
DYNPRO	EQ	01-Dec-2021	548.30	545.20	554.90	540.00	554.90	549.50	547.21	46246	253.06	3388	23088	49.92
E2E	SM	01-Dec-2021	56.40	55.00	55.95	53.60	55.95	55.95	54.88	16000	8.78	6	16000	100.00
EASEMYTRIP	BE	01-Dec-2021	502.35	500.00	513.85	481.20	507.90	509.25	500.47	263554	1319.00	2747	-	-
EASTSILK	EQ	01-Dec-2021	5.25	5.00	5.35	5.00	5.00	5.00	5.05	138085	6.98	299	106269	76.96
EASUNREYRL	BZ	01-Dec-2021	2.90	2.95	2.95	2.90	2.95	2.90	2.90	8247	0.24	30	-	-
EBANK	EQ	01-Dec-2021	3840.12	3720.00	3967.99	3720.00	3959.99	3959.99	3931.57	20	0.79	7	16	80.00
EBBETF0423	EQ	01-Dec-2021	1154.50	1154.50	1156.25	1154.50	1156.25	1156.07	1155.17	1269	14.66	50	978	77.07
EBBETF0425	EQ	01-Dec-2021	1071.25	1071.25	1074.00	1070.54	1071.50	1071.37	1071.32	3824	40.97	60	3813	99.71
EBBETF0430	EQ	01-Dec-2021	1191.24	1215.00	1215.00	1189.26	1190.21	1191.30	1190.67	9091	108.24	198	8331	91.64
EBBETF0431	EQ	01-Dec-2021	1070.98	1070.01	1072.98	1070.01	1071.96	1071.93	1071.54	6732	72.14	116	5002	74.30
ECLERX	EQ	01-Dec-2021	2188.30	2150.00	2205.00	2108.75	2153.00	2142.75	2164.72	117186	2536.75	13347	59254	50.56
ECLFINANCE	NH	01-Dec-2021	1300.00	1260.00	1305.00	1260.00	1305.00	1300.28	1294.47	149	1.93	6	149	100.00
ECLFINANCE	NJ	01-Dec-2021	945.00	942.00	942.00	940.00	940.00	940.00	940.80	15	0.14	2	15	100.00
ECLFINANCE	NK	01-Dec-2021	905.00	910.00	910.00	910.00	910.00	910.00	910.00	4	0.04	1	4	100.00
ECLFINANCE	NM	01-Dec-2021	1075.25	1080.00	1080.00	1075.80	1075.80	1075.80	1076.10	210	2.26	4	210	100.00
ECLFINANCE	NN	01-Dec-2021	1305.01	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	120	1.57	2	120	100.00
ECLFINANCE	NO	01-Dec-2021	981.00	991.00	993.00	991.00	992.00	992.00	991.90	547	5.43	13	547	100.00
ECLFINANCE	NP	01-Dec-2021	1050.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	125	1.33	3	125	100.00
ECLFINANCE	NQ	01-Dec-2021	1300.00	1290.00	1290.00	1279.00	1279.00	1279.00	1285.00	110	1.41	7	110	100.00
ECLFINANCE	NR	01-Dec-2021	1013.95	1003.00	1013.90	1002.00	1005.50	1005.81	1003.28	419	4.20	10	386	92.12
ECLFINANCE	NS	01-Dec-2021	1041.00	1027.16	1039.85	1027.15	1039.85	1039.85	1028.71	57	0.59	4	57	100.00
EDELWEISS	EQ	01-Dec-2021	67.10	68.00	69.25	67.55	68.90	68.80	68.29	1262329	862.01	10048	703978	55.77
EDUCOMP	BZ	01-Dec-2021	2.90	3.00	3.00	2.80	2.85	2.85	2.90	21701	0.63	50	-	-
EHFLNCD	N5	01-Dec-2021	976.00	951.00	975.00	950.00	972.10	974.17	963.20	42	0.40	6	7	16.67
EHFLNCD	N6	01-Dec-2021	935.00	937.00	937.00	937.00	937.00	937.00	937.00	160	1.50	3	160	100.00
EICHERMOT	EQ	01-Dec-2021	2370.45	2410.00	2482.45	2385.05	2438.10	2438.30	2450.15	1691658	41448.20	94087	369287	21.83
EIDPARRY	EQ	01-Dec-2021	466.45	467.00	474.25	462.90	465.00	465.90	468.64	131990	618.56	6935	44770	33.92
EIFFL	EQ	01-Dec-2021	129.15	129.50	132.95	123.15	123.15	129.10	130.23	422	0.55	39	132	31.28
EIHAHOTELS	EQ	01-Dec-2021	336.80	336.80	342.75	324.10	327.00	327.65	334.87	61778	206.88	944	55302	89.52
EIHOTEL	EQ	01-Dec-2021	120.40	122.50	124.90	120.00	120.80	120.50	121.49	455500	553.38	12479	96345	21.15
EIMCOELECO	EQ	01-Dec-2021	359.55	369.70	369.70	353.00	357.00	355.80	357.84	4097	14.66	269	2755	67.24
EKC	EQ	01-Dec-2021	144.90	144.50	149.70	140.95	146.50	145.95	144.35	292922	422.83	4389	160468	54.78
ELECON	EQ	01-Dec-2021	206.95	210.00	212.00	204.20	205.95	206.20	207.49	629134	1305.37	17392	180776	28.73
ELECTCAST	EQ	01-Dec-2021	31.60	31.85	33.25	31.05	31.20	31.20	31.65	371179	117.47	1572	201276	54.23
ELECTHERM	EQ	01-Dec-2021	115.50	117.70	117.70	112.10	114.00	113.65	114.32	10446	11.94	288	8083	77.38
ELGIEQUIP	EQ	01-Dec-2021	275.25	278.00	283.00	269.00	279.55	279.00	275.42	477629	1315.51	16761	180430	37.78
ELGIRUBCO	EQ	01-Dec-2021	36.00	35.50	36.65	35.20	35.25	35.65	35.98	45692	16.44	1013	10020	21.93
EMAMILTD	EQ	01-Dec-2021	527.05	529.00	529.00	511.00	514.40	514.35	515.49	1239841	6391.27	13610	1087762	87.73
EMAMIPAP	EQ	01-Dec-2021	131.50	132.50	138.70	132.25	138.70	137.10	135.34	40785	55.20	1530	17588	43.12
EMAMIREAL	EQ	01-Dec-2021	64.85	64.00	66.70	64.00	65.80	65.70	65.60	26087	17.11	357	18612	71.35
EMBASSY	RR	01-Dec-2021	360.20	359.45	362.55	354.00	361.70	361.60	359.67	145556	523.51	6346	107885	74.12
EMKAY	EQ	01-Dec-2021	98.05	101.60	102.90	98.00	102.45	100.15	99.65	23018	22.94	828	11471	49.83
EMMBI	EQ	01-Dec-2021	92.80	91.50	95.10	91.50	93.20	93.45	93.72	14061	13.18	420	6324	44.98
ENDURANCE	EQ	01-Dec-2021	1667.80	1676.60	1748.60	1607.10	1740.25	1690.55	1673.10	66931	1119.82	9037	28462	42.52
ENERGYDEV	EQ	01-Dec-2021	16.75	16.10	16.60	15.95	15.95	15.95	16.02	187436	30.02	438	154427	82.39
ENGINERSIN	EQ	01-Dec-2021	71.70	71.75	72.05	70.70	71.20	71.10	71.22	1084481	772.33	7051	503280	46.41
ENIL	EQ	01-Dec-2021	187.45	186.90	189.80	184.35	185.00	184.95	185.92	12989	24.15	431	6907	53.18
EPL	EQ	01-Dec-2021	197.95	199.95	210.50	199.05	203.60	203.35	205.69	819938	1686.50	25726	416114	50.75
EQUIPPP	EQ	01-Dec-2021	88.30	83.90	83.90	83.90	83.90	83.90	83.90	21359	17.92	367	18853	88.27
EQUITAS	EQ	01-Dec-2021	121.25	125.20	125.20	119.50	123.90	122.85	121.76	657145	800.17	9400	400023	60.87
EQUITASBNK	EQ	01-Dec-2021	60.30	60.30	61.90	59.85	61.50	61.55	61.05	509214	310.90	5059	198830	39.05
ERFLNCDI	N5	01-Dec-2021	888.00	899.97	899.97	899.97	899.97	899.97	899.97	1	0.01	1	1	100.00
ERFLNCDI	N6	01-Dec-2021	930.80	920.00	929.80	910.00	910.00	910.00	913.76	77	0.70	5	77	100.00
ERIS	EQ	01-Dec-2021	719.60	711.00	758.55	699.05	730.00	732.60	723.87	403759	2922.71	37962	109440	27.11
EROSMEDIA	EQ	01-Dec-2021	17.75	18.45	18.45	17.65	18.20	18.05	18.02	210174	37.87	863	134665	64.07
ESABINDIA	EQ	01-Dec-2021	2678.00	2734.65	2888.00	2701.40	2850.00	2852.35	2834.30	29095	824.64	7430	6639	22.82
ESCORTS	EQ	01-Dec-2021	1846.30	1853.00	1864.40	1831.30	1845.55	1848.40	1849.83	1092248	20204.70	33778	362863	33.22
ESSARSHPNG	EQ	01-Dec-2021	8.85	9.00	9.15	8.85	9.15	9.15	9.06	43895	3.98	291	31473	71.70
ESTER	EQ	01-Dec-2021	120.55	121.85	123.60	118.10	119.00	119.50	120.85	102513	123.89	3898	36274	35.38
EUROTEXIND	BE	01-Dec-2021	9.65	9.45	9.45	9.45	9.45	9.45	9.45	138	0.01	3	-	-
EVEREADY	EQ	01-Dec-2021	315.00	315.00	328.00	310.10	327.00	325.10	319.17	436545	1393.31	8951	241011	55.21
EVERESTIND	EQ	01-Dec-2021	374.65	375.00	379.40	371.20	378.90	376.40	376.18	26543	99.85	1452	12756	48.06
EXCEL	EQ	01-Dec-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	81399	3.62	63	81399	100.00
EXCELINDUS	EQ	01-Dec-2021	838.15	838.05	855.00	833.25	842.10	846.35	844.14	4790	40.43	757	2950	61.59
EXIDEIND	EQ	01-Dec-2021	162.80	164.80	164.80	162.05	163.75	163.15	163.05	1764098	2876.42	26145	839820	47.61
EXPLEOSOL	EQ	01-Dec-2021	1276.05	1289.85	1294.40	1225.25	1233.00	1233.95	1248.01	16143	201.47	3766	8788	54.44
EXXARO	EQ	01-Dec-2021	141.35	142.00	148.85	141.10	145.95	145.60	144.14	576801	831.43	7312	220052	38.15
FACT	EQ	01-Dec-2021	109.90	114.00	117.00	112.50	113.60	113.80	114.90	206598	237.38	5711	49358	23.89
FAIRCHEMOR	EQ	01-Dec-2021	1724.25	1738.00	1751.85	1670.25	1695.15	1698.60	1698.24	27223	462.31	3517	20263	74.43
FCL	EQ	01-Dec-2021	105.80	108.80	114.25	105.50	110.70	110.95	109.22	820980	896.64	11389	264403	32.21
FCONSUMER	EQ	01-Dec-2021	6.90	6.90	6.95	6.80	6.80	6.85	6.87	3442432	236.54	2448	1443288	41.93
FCSSOFT	BE	01-Dec-2021	2.20	2.10	2.10	2.10	2.10	2.10	2.10	3985211	83.69	6996	-	-
FDC	EQ	01-Dec-2021	285.10	287.00	289.90	283.15	284.85	285.00	286.14	131616	376.61	3669	79858	60.67
FEDERALBNK	EQ	01-Dec-2021	86.80	87.50	88.75	87.10	88.55	88.55	88.26	14539590	12832.80	36654	4193582	28.84
FEL	EQ	01-Dec-2021	8.70	8.70	8.90	8.70	8.80	8.85	8.79	390228	34.31	656	322953	82.76
FELDVR	EQ	01-Dec-2021	10.85	10.70	11.05	10.70	10.85	10.75	10.85	14804	1.61	76	11021	74.45
FIEMIND	EQ	01-Dec-2021	1117.10	1110.00	1129.35	1102.00	1114.70	1111.35	1113.48	22015	245.13	3973	10313	46.85
FILATEX	EQ	01-Dec-2021	89.65	90.90	91.70	89.35	91.10	91.15	90.44	433633	392.19	3479	100870	23.26
FINCABLES	EQ	01-Dec-2021	567.05	572.00	574.00	556.30	569.80	568.65	567.73	177543	1007.96	13622	52999	29.85
FINEORG	EQ	01-Dec-2021	3590.10	3652.80	3773.30	3592.10	3752.30	3746.00	3694.12	46305	1710.56	12485	12090	26.11
FINOPB	EQ	01-Dec-2021	447.00	447.00	452.00	429.85	430.90	431.20	437.59	96465	422.12	6092	48969	50.76
FINPIPE	EQ	01-Dec-2021	211.85	213.70	213.70	203.10	204.35	204.45	205.36	488210	1002.61	21647	246888	50.57
FLEXITUFF	EQ	01-Dec-2021	17.15	16.90	18.00	16.70	18.00	18.00	17.91	53751	9.62	137	45172	84.04
FLFL	EQ	01-Dec-2021	51.85	51.90	52.75	50.80	51.05	51.35	51.67	138270	71.45	1393	91761	66.36
FLUOROCHEM	EQ	01-Dec-2021	1966.85	1989.85	2100.35	1971.05	2060.00	2059.90	2052.71	133274	2735.73	11122	80909	60.71
FMGOETZE	EQ	01-Dec-2021	236.15	238.20	240.75	236.20	237.60	239.65	238.97	23750	56.76	995	15447	65.04
FMNL	EQ	01-Dec-2021	8.30	8.50	8.55	8.20	8.25	8.25	8.32	69778	5.80	232	48515	69.53
FOCUS	EQ	01-Dec-2021	78.10	81.50	81.55	74.20	81.00	79.10	77.33	30380	23.49	154	22766	74.94
FOODSIN	EQ	01-Dec-2021	87.00	89.50	89.50	84.80	87.20	87.70	88.23	73513	64.86	1218	43973	59.82
FORCEMOT	EQ	01-Dec-2021	1287.75	1299.00	1315.95	1284.20	1295.00	1293.35	1297.14	53895	699.10	6948	16076	29.83
FORTIS	EQ	01-Dec-2021	280.80	282.05	292.00	275.00	287.00	286.60	281.74	2310999	6511.02	25678	940486	40.70
FOSECOIND	EQ	01-Dec-2021	1397.10	1404.10	1415.00	1390.45	1411.00	1400.25	1405.44	815	11.45	184	602	73.87
FRETAIL	EQ	01-Dec-2021	49.60	50.00	50.80	48.65	48.85	48.95	49.13	1769699	869.52	10580	659111	37.24
FSC	EQ	01-Dec-2021	68.15	69.95	70.30	67.00	67.80	67.40	68.01	26001	17.68	732	11807	45.41
FSL	EQ	01-Dec-2021	169.60	171.00	172.85	167.65	168.65	168.85	170.03	2221783	3777.69	18537	567850	25.56
GABRIEL	EQ	01-Dec-2021	134.35	133.30	136.70	132.70	134.10	134.60	134.54	188770	253.98	6688	70932	37.58
GAEL	EQ	01-Dec-2021	158.50	159.30	160.95	155.85	157.15	157.35	158.87	123150	195.65	3626	48101	39.06
GAIL	EQ	01-Dec-2021	129.80	131.10	133.30	127.75	130.60	130.55	129.82	13625825	17688.43	77828	7522639	55.21
GAL	EQ	01-Dec-2021	2.25	2.25	2.30	2.15	2.25	2.20	2.22	744446	16.52	743	593581	79.73
GALAXYSURF	EQ	01-Dec-2021	2776.95	2781.00	2890.00	2762.05	2879.50	2868.80	2827.67	19584	553.77	5135	7464	38.11
GALLANTT	EQ	01-Dec-2021	66.95	67.05	68.30	66.60	66.75	66.90	67.18	25452	17.10	344	14607	57.39
GALLISPAT	EQ	01-Dec-2021	46.15	47.05	48.20	46.30	47.40	47.30	47.22	22331	10.54	584	10260	45.95
GANDHITUBE	EQ	01-Dec-2021	367.25	374.00	375.70	363.00	369.00	368.50	368.68	2891	10.66	250	2045	70.74
GANECOS	EQ	01-Dec-2021	485.20	485.20	489.00	481.00	487.00	485.85	485.47	4589	22.28	330	2870	62.54
GANESHBE	EQ	01-Dec-2021	78.15	80.70	80.70	76.50	77.35	77.35	77.66	26248	20.38	825	15651	59.63
GANESHHOUC	EQ	01-Dec-2021	201.30	193.05	198.15	191.25	191.25	191.25	192.85	64694	124.76	1259	38924	60.17
GANGAFORGE	EQ	01-Dec-2021	18.70	18.90	19.00	18.60	18.65	18.85	18.79	638969	120.09	3512	159580	24.97
GANGESSECU	EQ	01-Dec-2021	80.70	83.85	84.90	80.00	80.45	82.45	81.64	6966	5.69	265	4451	63.90
GARFIBRES	EQ	01-Dec-2021	3199.55	3180.25	3221.35	3133.65	3190.00	3201.60	3174.85	12126	384.98	4609	7255	59.83
GATI	EQ	01-Dec-2021	147.65	151.40	157.00	148.10	156.00	154.40	152.09	827381	1258.35	14838	219166	26.49
GAYAHWS	BE	01-Dec-2021	0.75	0.80	0.80	0.70	0.70	0.80	0.77	154690	1.18	52	-	-
GAYAPROJ	EQ	01-Dec-2021	30.45	31.20	31.35	29.50	30.10	30.10	30.35	446410	135.47	2052	221386	49.59
GDL	EQ	01-Dec-2021	275.95	275.30	279.55	265.40	271.00	270.05	269.63	164364	443.17	10078	116258	70.73
GEECEE	EQ	01-Dec-2021	138.45	136.50	140.00	135.25	136.70	136.05	136.52	4237	5.78	215	2659	62.76
GEEKAYWIRE	EQ	01-Dec-2021	95.05	98.15	98.90	92.50	94.10	93.95	94.76	24947	23.64	759	16804	67.36
GENCON	EQ	01-Dec-2021	35.55	36.25	36.50	35.15	35.80	35.30	35.60	17681	6.29	200	9809	55.48
GENESYS	EQ	01-Dec-2021	316.60	308.05	319.45	300.80	313.00	313.30	306.87	173431	532.21	3724	91981	53.04
GENUSPAPER	EQ	01-Dec-2021	10.00	9.90	10.25	9.90	9.95	10.00	10.07	91679	9.23	281	61985	67.61
GENUSPOWER	EQ	01-Dec-2021	67.55	68.00	68.90	66.05	67.20	66.65	67.32	411303	276.90	4881	186834	45.42
GEOJITFSL	EQ	01-Dec-2021	71.30	72.80	75.00	72.10	75.00	74.35	74.02	284801	210.82	4937	146517	51.45
GEPIL	EQ	01-Dec-2021	231.15	235.00	237.90	231.10	235.10	235.30	233.90	43451	101.63	1651	17576	40.45
GESHIP	EQ	01-Dec-2021	293.65	297.30	300.45	293.40	299.65	299.20	297.15	118941	353.43	4794	46161	38.81
GET&D	EQ	01-Dec-2021	115.70	116.70	117.35	115.35	117.00	116.35	116.25	63666	74.01	1799	38872	61.06
GFLLIMITED	EQ	01-Dec-2021	72.20	72.50	73.00	70.10	72.95	71.80	71.51	49529	35.42	903	29353	59.26
GFSTEELS	BE	01-Dec-2021	4.35	4.50	4.50	4.15	4.15	4.15	4.21	1858	0.08	9	-	-
GHCL	EQ	01-Dec-2021	394.50	394.50	420.00	393.35	418.95	418.00	408.17	648598	2647.39	19108	340270	52.46
GICHSGFIN	EQ	01-Dec-2021	149.60	151.00	151.00	147.00	147.50	147.50	148.46	98063	145.58	2072	48795	49.76
GICL	SM	01-Dec-2021	18.05	17.15	17.15	17.15	17.15	17.15	17.15	7500	1.29	1	7500	100.00
GICRE	EQ	01-Dec-2021	141.75	142.00	144.25	140.80	143.00	143.35	142.35	346569	493.34	5824	119862	34.59
GILLANDERS	EQ	01-Dec-2021	54.75	57.45	57.45	53.80	56.40	55.30	55.28	2855	1.58	60	2119	74.22
GILLETTE	EQ	01-Dec-2021	5429.15	5405.00	5460.00	5405.00	5416.05	5427.45	5426.27	2187	118.67	1050	1386	63.37
GINNIFILA	EQ	01-Dec-2021	31.25	31.85	32.00	31.45	31.65	31.60	31.67	41716	13.21	358	27830	66.71
GIPCL	EQ	01-Dec-2021	80.45	80.95	81.60	80.15	81.05	81.05	80.87	97420	78.79	1772	44784	45.97
GKWLIMITED	EQ	01-Dec-2021	628.75	627.40	632.05	614.70	622.15	622.00	623.35	267	1.66	48	203	76.03
GLAND	EQ	01-Dec-2021	3585.35	3610.00	3652.00	3575.05	3610.00	3620.60	3617.02	150808	5454.76	35974	102267	67.81
GLAXO	EQ	01-Dec-2021	1678.95	1719.00	1749.80	1661.15	1679.45	1671.45	1707.11	126597	2161.15	15039	57143	45.14
GLENMARK	EQ	01-Dec-2021	523.80	522.00	528.15	498.85	501.90	501.45	509.36	2075911	10573.84	36284	551857	26.58
GLOBAL	EQ	01-Dec-2021	39.95	40.95	40.95	39.05	40.90	40.90	40.29	3370	1.36	113	1143	33.92
GLOBALVECT	EQ	01-Dec-2021	53.60	54.40	56.75	53.50	54.00	53.90	54.82	7830	4.29	159	4361	55.70
GLOBE	EQ	01-Dec-2021	15.30	15.10	16.00	15.10	15.45	15.50	15.54	509099	79.10	529	180119	35.38
GLOBUSSPR	EQ	01-Dec-2021	1088.95	1090.20	1143.35	1066.25	1083.00	1085.35	1090.18	86589	943.98	6089	40994	47.34
GLS	EQ	01-Dec-2021	611.70	612.00	616.70	606.00	615.50	611.55	610.50	46250	282.35	4554	28111	60.78
GMBREW	EQ	01-Dec-2021	677.50	684.20	689.95	671.05	678.25	681.75	680.06	19936	135.58	2438	7251	36.37
GMDCLTD	EQ	01-Dec-2021	64.80	64.30	66.75	64.30	66.30	65.85	65.91	384424	253.38	3623	162435	42.25
GMMPFAUDLR	EQ	01-Dec-2021	4476.65	4520.00	4520.00	4455.70	4495.00	4488.55	4487.28	14482	649.85	3952	7780	53.72
GMRINFRA	EQ	01-Dec-2021	37.60	37.75	38.70	37.25	38.40	38.45	38.04	11117134	4229.35	38967	1476234	13.28
GNA	EQ	01-Dec-2021	677.25	682.00	715.00	679.30	703.30	696.00	699.43	34773	243.21	3733	13029	37.47
GNFC	EQ	01-Dec-2021	424.75	445.00	462.00	422.55	425.95	425.75	440.52	4084388	17992.60	82754	1291516	31.62
GOACARBON	EQ	01-Dec-2021	325.80	334.00	337.50	326.45	330.00	331.90	330.98	34604	114.53	1862	11313	32.69
GOCLCORP	EQ	01-Dec-2021	287.75	290.60	301.00	290.60	296.00	296.15	297.61	30452	90.63	1701	17938	58.91
GOCOLORS	EQ	01-Dec-2021	1253.70	1283.70	1324.00	1211.00	1283.10	1302.05	1280.29	6374882	81616.76	287300	1014304	15.91
GODFRYPHLP	EQ	01-Dec-2021	1213.40	1219.80	1254.00	1200.75	1221.05	1226.15	1225.01	43925	538.09	8534	13548	30.84
GODHA	BE	01-Dec-2021	54.40	56.00	56.50	54.30	56.20	56.20	56.25	5668	3.19	34	-	-
GODREJAGRO	EQ	01-Dec-2021	527.25	535.90	536.90	511.00	521.05	521.35	527.07	88005	463.85	4789	54620	62.06
GODREJCP	EQ	01-Dec-2021	923.10	929.00	947.00	927.00	940.00	938.40	940.05	1843746	17332.05	67426	843404	45.74
GODREJIND	EQ	01-Dec-2021	569.30	571.00	576.20	567.60	571.55	571.65	572.15	78134	447.04	5289	32443	41.52
GODREJPROP	EQ	01-Dec-2021	1996.70	1973.80	2031.00	1938.05	1977.00	1966.50	1976.30	1381091	27294.54	62809	372677	26.98
GOENKA	BZ	01-Dec-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.40	324625	4.54	260	-	-
GOKEX	EQ	01-Dec-2021	268.65	275.00	275.50	255.25	264.50	265.30	261.89	245617	643.24	6979	114599	46.66
GOKUL	EQ	01-Dec-2021	30.40	30.25	31.20	30.00	30.85	30.70	30.56	61698	18.86	770	30169	48.90
GOKULAGRO	EQ	01-Dec-2021	63.20	61.15	64.00	61.15	63.10	63.25	62.59	244394	152.98	2124	166137	67.98
GOLDBEES	EQ	01-Dec-2021	41.51	41.43	41.43	40.73	41.22	41.21	41.19	3555487	1464.64	18023	2556814	71.91
GOLDENTOBC	BE	01-Dec-2021	120.65	124.90	125.00	121.55	122.25	122.40	123.53	9595	11.85	261	-	-
GOLDIAM	EQ	01-Dec-2021	801.60	809.65	822.10	800.55	809.90	808.40	810.34	36757	297.86	3607	13166	35.82
GOLDSHARE	EQ	01-Dec-2021	41.50	41.45	41.50	41.10	41.50	41.40	41.29	79419	32.79	451	55967	70.47
GOLDTECH	BE	01-Dec-2021	81.20	85.25	85.25	85.25	85.25	85.25	85.25	29992	25.57	194	-	-
GOODLUCK	EQ	01-Dec-2021	270.10	267.30	275.35	267.30	272.80	272.35	270.78	21354	57.82	687	14440	67.62
GOODYEAR	EQ	01-Dec-2021	953.25	960.00	974.00	949.25	967.00	965.55	963.15	7537	72.59	1573	4333	57.49
GPIL	EQ	01-Dec-2021	263.90	263.90	269.95	261.00	264.00	263.80	263.86	124065	327.36	6005	72594	58.51
GPPL	EQ	01-Dec-2021	98.50	102.05	102.25	97.25	98.95	98.65	98.23	913626	897.48	9261	691250	75.66
GPTINFRA	EQ	01-Dec-2021	74.75	77.00	83.00	74.30	80.05	79.90	80.40	63087	50.72	1179	24311	38.54
GRANULES	EQ	01-Dec-2021	300.60	301.00	304.35	292.20	302.00	302.50	299.12	1570837	4698.68	17767	333037	21.20
GRAPHITE	EQ	01-Dec-2021	408.80	412.90	420.90	403.20	407.55	406.70	410.72	816120	3351.93	28311	316055	38.73
GRASIM	EQ	01-Dec-2021	1662.45	1667.00	1694.40	1653.35	1688.35	1679.60	1674.83	863737	14466.09	47802	342831	39.69
GRAUWEIL	EQ	01-Dec-2021	59.45	60.00	60.30	58.95	60.25	59.85	59.71	68649	40.99	1200	45299	65.99
GRAVITA	EQ	01-Dec-2021	195.15	198.00	205.00	194.00	196.50	195.95	197.14	198877	392.06	4737	87400	43.95
GREAVESCOT	EQ	01-Dec-2021	137.30	139.70	141.95	137.50	141.25	140.80	139.85	1538238	2151.19	18675	441922	28.73
GREENLAM	EQ	01-Dec-2021	1483.95	1495.00	1542.50	1480.00	1481.00	1487.95	1498.71	5024	75.30	1233	2592	51.59
GREENPANEL	EQ	01-Dec-2021	373.20	379.60	379.70	363.00	370.90	370.25	371.16	218596	811.35	8701	113774	52.05
GREENPLY	EQ	01-Dec-2021	199.15	202.00	206.00	198.90	204.70	205.50	202.75	288340	584.62	10596	82587	28.64
GREENPOWER	BE	01-Dec-2021	9.70	10.15	10.15	10.15	10.15	10.15	10.15	775876	78.75	890	-	-
GRINDWELL	EQ	01-Dec-2021	1613.25	1671.00	1740.00	1661.05	1671.00	1677.60	1687.72	65318	1102.39	14231	25360	38.83
GRINFRA	EQ	01-Dec-2021	1716.75	1725.80	1746.80	1691.00	1696.00	1706.05	1708.87	14096	240.88	3128	6255	44.37
GROBTEA	EQ	01-Dec-2021	986.75	972.00	1030.00	972.00	988.80	996.55	1004.95	366	3.68	87	280	76.50
GRPLTD	EQ	01-Dec-2021	959.50	959.95	971.55	947.00	950.00	950.20	954.12	78	0.74	28	43	55.13
GRSE	EQ	01-Dec-2021	221.35	222.30	237.45	222.30	234.75	235.45	232.97	747684	1741.87	18200	215747	28.86
GSCLCEMENT	EQ	01-Dec-2021	41.00	42.15	42.30	41.40	41.70	41.65	41.70	67782	28.27	677	42462	62.64
GSFC	EQ	01-Dec-2021	111.55	113.40	115.90	112.70	115.70	115.40	114.53	2299809	2634.08	22384	768248	33.40
GSPL	EQ	01-Dec-2021	313.30	313.05	315.90	303.60	304.00	304.80	307.76	661497	2035.82	16801	289150	43.71
GSS	EQ	01-Dec-2021	100.65	101.50	110.70	101.50	110.70	110.70	109.16	428471	467.73	4348	260693	60.84
GTL	EQ	01-Dec-2021	14.80	14.70	15.50	14.60	15.25	15.30	15.29	468514	71.63	1919	315624	67.37
GTLINFRA	EQ	01-Dec-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	5787842	89.71	6512	5787808	100.00
GTPL	EQ	01-Dec-2021	247.75	246.25	255.00	246.25	251.00	252.35	250.48	44888	112.44	2782	18892	42.09
GUFICBIO	EQ	01-Dec-2021	181.60	189.10	203.60	186.20	192.40	192.05	196.87	1250427	2461.73	33130	396804	31.73
GUJALKALI	EQ	01-Dec-2021	607.55	612.15	630.40	599.00	604.00	602.70	614.19	253948	1559.73	11877	69873	27.51
GUJAPOLLO	EQ	01-Dec-2021	204.65	213.00	221.00	210.60	217.90	217.70	217.62	17454	37.98	635	7329	41.99
GUJGASLTD	EQ	01-Dec-2021	669.95	674.00	674.00	652.25	666.25	665.70	660.57	923142	6098.00	24158	308594	33.43
GUJRAFFIA	BE	01-Dec-2021	32.60	32.30	34.00	31.00	31.00	31.60	31.84	5038	1.60	82	-	-
GULFOILLUB	EQ	01-Dec-2021	512.30	527.70	531.85	515.00	518.75	519.85	520.81	72219	376.13	4887	37953	52.55
GULFPETRO	EQ	01-Dec-2021	42.80	42.80	44.80	42.80	43.15	43.50	43.85	55841	24.48	669	28435	50.92
GULPOLY	BE	01-Dec-2021	235.10	226.20	244.50	226.20	240.00	241.80	237.29	34066	80.84	561	-	-
HAL	EQ	01-Dec-2021	1276.90	1277.40	1314.95	1271.70	1308.75	1308.95	1295.85	428232	5549.23	22384	160367	37.45
HAPPSTMNDS	BE	01-Dec-2021	1205.55	1206.75	1239.00	1204.00	1213.00	1210.35	1212.76	100147	1214.54	10862	-	-
HARRMALAYA	EQ	01-Dec-2021	151.00	150.35	159.25	150.35	159.00	156.75	155.66	53059	82.59	1840	27610	52.04
HATHWAY	EQ	01-Dec-2021	20.00	20.45	20.70	20.00	20.25	20.10	20.16	2260645	455.80	7780	1062528	47.00
HATSUN	EQ	01-Dec-2021	1332.05	1328.00	1341.60	1303.05	1330.00	1322.90	1321.53	22884	302.42	4842	5233	22.87
HAVELLS	EQ	01-Dec-2021	1360.35	1360.30	1376.75	1320.00	1367.00	1361.00	1345.80	1624319	21860.06	61967	667437	41.09
HAVISHA	BE	01-Dec-2021	1.50	1.55	1.55	1.45	1.55	1.55	1.50	253303	3.80	171	-	-
HBANKETF	EQ	01-Dec-2021	357.04	363.98	364.68	356.79	361.32	363.35	361.92	1660	6.01	116	1291	77.77
HBLPOWER	EQ	01-Dec-2021	53.95	55.70	57.50	55.15	57.10	56.90	56.30	1518886	855.19	11153	626507	41.25
HBSL	EQ	01-Dec-2021	38.35	38.35	39.20	34.75	37.00	37.20	36.52	21171	7.73	281	11503	54.33
HCC	EQ	01-Dec-2021	10.55	10.65	11.05	10.35	10.70	10.75	10.63	7345996	781.24	6054	3109110	42.32
HCG	EQ	01-Dec-2021	253.05	251.05	254.80	246.55	251.00	250.20	250.64	108609	272.22	5741	52476	48.32
HCL-INSYS	EQ	01-Dec-2021	17.40	18.00	18.25	16.70	18.25	18.25	17.93	7109735	1274.60	8785	3474822	48.87
HCLTECH	EQ	01-Dec-2021	1138.65	1146.00	1163.00	1145.20	1159.55	1156.70	1156.90	2918586	33765.01	115314	1759540	60.29
HDFC	EQ	01-Dec-2021	2673.10	2712.80	2757.45	2696.20	2710.50	2703.65	2719.72	3847384	104638.06	155732	2454104	63.79
HDFC	W3	01-Dec-2021	778.45	818.95	830.05	793.50	800.00	797.50	810.85	26400	214.06	44	13800	52.27
HDFCAMC	EQ	01-Dec-2021	2511.30	2544.00	2554.95	2518.15	2550.00	2551.20	2545.82	228822	5825.40	16803	147927	64.65
HDFCBANK	EQ	01-Dec-2021	1493.55	1495.00	1507.05	1489.10	1506.40	1504.65	1500.08	4338817	65085.62	162233	2602790	59.99
HDFCLIFE	EQ	01-Dec-2021	680.80	680.00	695.00	678.05	695.00	693.85	690.74	3209799	22171.27	97538	1945693	60.62
HDFCMFGETF	EQ	01-Dec-2021	42.64	42.54	42.54	42.30	42.39	42.36	42.36	232396	98.45	948	169173	72.80
HDFCNIFETF	EQ	01-Dec-2021	183.08	196.65	196.65	183.08	186.00	193.22	187.08	309978	579.91	889	291804	94.14
HDFCSENETF	EQ	01-Dec-2021	624.92	629.99	639.00	615.10	636.00	634.47	625.56	10841	67.82	427	10163	93.75
HDIL	BZ	01-Dec-2021	4.45	4.40	4.55	4.40	4.50	4.50	4.47	159708	7.15	295	-	-
HEALTHY	EQ	01-Dec-2021	8.80	9.25	9.75	8.67	8.70	8.69	8.76	92371	8.09	1309	79514	86.08
HEG	EQ	01-Dec-2021	1806.50	1834.40	1848.75	1782.00	1785.00	1788.40	1806.51	105064	1897.99	14332	50015	47.60
HEIDELBERG	EQ	01-Dec-2021	220.70	221.10	225.00	221.10	224.50	224.15	223.77	53671	120.10	2769	25414	47.35
HEMIPROP	EQ	01-Dec-2021	130.85	132.00	134.30	131.45	134.00	133.60	132.73	315247	418.44	4718	133104	42.22
HERANBA	EQ	01-Dec-2021	649.00	650.00	669.00	647.00	655.00	656.40	653.25	51369	335.57	3047	20757	40.41
HERCULES	EQ	01-Dec-2021	137.20	138.65	139.80	135.75	137.50	136.20	137.29	17495	24.02	710	9176	52.45
HERITGFOOD	EQ	01-Dec-2021	426.90	431.00	433.50	410.10	412.20	412.00	416.48	145300	605.15	7745	61512	42.33
HEROMOTOCO	EQ	01-Dec-2021	2449.30	2480.00	2480.00	2437.05	2450.00	2448.20	2454.60	769987	18900.08	71752	423732	55.03
HESTERBIO	EQ	01-Dec-2021	2234.20	2256.30	2256.30	2220.00	2223.00	2224.85	2224.91	3751	83.46	815	2619	69.82
HEXATRADEX	EQ	01-Dec-2021	128.40	129.80	131.90	124.75	125.00	126.00	127.31	6049	7.70	170	3558	58.82
HFCL	EQ	01-Dec-2021	71.80	72.50	73.80	70.45	70.85	70.90	71.53	3938271	2817.11	15943	2208409	56.08
HGINFRA	EQ	01-Dec-2021	602.70	605.25	614.60	586.00	612.95	610.30	604.24	81877	494.74	5315	55655	67.97
HGS	EQ	01-Dec-2021	2879.10	2899.95	2899.95	2855.00	2869.00	2862.10	2870.44	8534	244.96	1077	6612	77.48
HIKAL	EQ	01-Dec-2021	505.00	501.00	512.85	497.55	503.40	503.60	505.77	144953	733.13	8541	74215	51.20
HIL	EQ	01-Dec-2021	4389.60	4375.00	4395.00	4300.00	4330.25	4356.30	4345.24	4567	198.45	1920	2548	55.79
HILTON	BE	01-Dec-2021	25.95	26.05	26.95	24.70	24.70	24.70	25.27	32331	8.17	209	-	-
HIMATSEIDE	EQ	01-Dec-2021	210.40	218.00	218.00	205.10	210.00	209.35	209.59	75332	157.89	2750	42700	56.68
HINDALCO	EQ	01-Dec-2021	412.75	419.50	426.10	416.10	425.25	424.90	422.52	8183556	34577.36	100053	1795759	21.94
HINDCOMPOS	EQ	01-Dec-2021	304.60	307.25	310.00	305.30	306.05	305.95	308.24	3535	10.90	190	2768	78.30
HINDCON	EQ	01-Dec-2021	56.30	55.75	58.00	55.70	57.30	57.00	56.68	10726	6.08	235	6364	59.33
HINDCOPPER	EQ	01-Dec-2021	111.35	116.50	117.35	113.00	115.30	115.30	114.62	3274600	3753.22	26957	804517	24.57
HINDMOTORS	BE	01-Dec-2021	11.05	11.25	11.25	10.75	11.10	11.10	11.12	162690	18.08	1314	-	-
HINDNATGLS	EQ	01-Dec-2021	27.85	29.00	29.00	27.85	28.90	28.80	28.68	16675	4.78	129	12285	73.67
HINDOILEXP	EQ	01-Dec-2021	156.55	157.90	161.90	155.50	161.60	160.05	158.72	237501	376.96	5137	119102	50.15
HINDPETRO	EQ	01-Dec-2021	295.10	295.20	300.70	290.65	297.75	297.75	296.07	2571114	7612.22	45387	1038377	40.39
HINDUNILVR	EQ	01-Dec-2021	2317.55	2340.00	2356.75	2323.25	2350.85	2344.85	2342.66	1263139	29591.03	77481	803143	63.58
HINDZINC	EQ	01-Dec-2021	333.05	333.40	335.80	328.80	332.25	332.60	332.16	630349	2093.77	11392	233918	37.11
HIRECT	EQ	01-Dec-2021	169.75	166.40	173.25	166.40	168.10	171.55	171.31	8104	13.88	307	5270	65.03
HISARMETAL	EQ	01-Dec-2021	122.85	124.50	124.55	120.60	120.60	120.70	121.38	7896	9.58	194	4981	63.08
HITECH	EQ	01-Dec-2021	559.80	577.55	577.80	553.50	564.00	558.05	560.98	12986	72.85	2091	4503	34.68
HITECHCORP	EQ	01-Dec-2021	226.60	225.65	234.95	222.35	233.20	233.00	229.32	11359	26.05	297	8535	75.14
HITECHGEAR	EQ	01-Dec-2021	208.35	216.00	216.00	202.00	204.10	204.55	204.40	8607	17.59	311	5995	69.65
HLEGLAS	EQ	01-Dec-2021	5918.85	5920.00	6049.00	5850.00	5900.00	5898.55	5943.10	6218	369.54	2215	2720	43.74
HLVLTD	BE	01-Dec-2021	10.00	9.90	10.45	9.70	9.90	9.95	10.04	105485	10.59	447	-	-
HMT	BZ	01-Dec-2021	26.50	26.55	27.00	26.55	26.55	26.55	26.79	1023	0.27	13	-	-
HMVL	EQ	01-Dec-2021	67.95	69.70	69.70	67.50	68.05	67.90	68.18	26165	17.84	747	18476	70.61
HNDFDS	EQ	01-Dec-2021	1808.35	1808.35	1845.55	1790.00	1800.00	1795.95	1804.05	2796	50.44	604	2035	72.78
HNGSNGBEES	EQ	01-Dec-2021	306.22	310.00	310.00	305.80	309.33	308.51	308.48	4067	12.55	215	3388	83.30
HOMEFIRST	EQ	01-Dec-2021	809.40	800.95	831.30	794.65	831.30	817.55	811.96	85600	695.04	7073	40865	47.74
HONAUT	EQ	01-Dec-2021	38894.55	38900.00	39598.35	38400.00	38500.10	38501.20	38664.27	2581	997.92	1602	1230	47.66
HONDAPOWER	EQ	01-Dec-2021	1326.10	1332.75	1340.00	1309.90	1328.00	1320.55	1323.55	2819	37.31	490	1636	58.03
HOTELRUGBY	BE	01-Dec-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	2115	0.09	15	-	-
HOVS	EQ	01-Dec-2021	47.95	50.20	50.20	46.85	47.70	47.55	47.91	6111	2.93	246	2624	42.94
HPIL	SM	01-Dec-2021	54.50	52.60	55.60	52.60	52.85	52.85	52.86	57000	30.13	6	57000	100.00
HPL	EQ	01-Dec-2021	58.20	59.25	61.60	58.30	59.50	59.35	59.79	212938	127.31	2789	87181	40.94
HSCL	EQ	01-Dec-2021	44.35	44.60	45.20	44.25	44.45	44.45	44.63	1866520	832.94	9195	542507	29.07
HSIL	EQ	01-Dec-2021	209.05	214.75	217.20	209.90	211.90	210.65	212.65	122353	260.18	6300	56646	46.30
HTMEDIA	EQ	01-Dec-2021	22.95	23.40	23.85	23.20	23.55	23.50	23.48	125815	29.54	769	69000	54.84
HUBTOWN	EQ	01-Dec-2021	30.20	30.70	30.70	29.70	30.05	30.15	30.23	28392	8.58	315	19949	70.26
HUDCO	EQ	01-Dec-2021	39.10	39.65	40.15	39.40	39.85	39.85	39.76	882373	350.85	3568	376843	42.71
HUDCO	N2	01-Dec-2021	1235.39	1249.00	1249.00	1244.90	1244.90	1244.90	1245.05	206	2.56	5	183	88.83
HUDCO	N3	01-Dec-2021	1065.74	1066.00	1068.00	1066.00	1067.05	1067.05	1067.18	420	4.48	10	420	100.00
HUDCO	N5	01-Dec-2021	1211.00	1208.00	1210.00	1207.00	1210.00	1210.00	1207.89	1420	17.15	13	1000	70.42
HUDCO	N8	01-Dec-2021	1260.00	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	50	0.63	1	50	100.00
HUDCO	N9	01-Dec-2021	1206.06	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	225	2.71	3	225	100.00
HUDCO	NA	01-Dec-2021	1349.99	1349.99	1349.99	1349.99	1349.99	1349.99	1349.99	200	2.70	1	200	100.00
HUDCO	NB	01-Dec-2021	1259.99	1224.60	1224.60	1224.60	1224.60	1224.60	1224.60	1	0.01	1	1	100.00
HUDCO	ND	01-Dec-2021	1248.00	1245.10	1245.10	1245.00	1245.00	1245.00	1245.01	465	5.79	6	465	100.00
HUDCO	NE	01-Dec-2021	1489.00	1484.95	1484.95	1465.00	1465.00	1465.00	1468.90	75	1.10	10	74	98.67
HUHTAMAKI	EQ	01-Dec-2021	221.95	227.00	236.20	222.70	228.45	227.60	231.13	97274	224.83	3911	31520	32.40
IBMFNIFTY	EQ	01-Dec-2021	182.15	184.95	186.25	178.05	183.70	183.70	184.71	901	1.66	181	413	45.84
IBREALEST	EQ	01-Dec-2021	167.60	170.55	175.20	165.15	172.40	172.05	170.63	15807657	26972.28	93665	4711917	29.81
IBUCCREDIT	N7	01-Dec-2021	930.00	955.00	955.00	935.90	935.90	935.90	943.54	25	0.24	3	25	100.00
IBULHSGFIN	EQ	01-Dec-2021	229.00	231.45	252.00	228.85	248.95	250.50	243.38	44777313	108976.91	261558	9379294	20.95
IBULHSGFIN	N8	01-Dec-2021	941.33	976.00	976.00	976.00	976.00	976.00	976.00	4	0.04	1	4	100.00
IBULHSGFIN	NA	01-Dec-2021	910.63	904.00	905.00	903.00	904.00	904.00	904.01	559	5.05	28	559	100.00
IBULHSGFIN	NE	01-Dec-2021	890.00	894.40	894.40	890.00	890.00	890.00	890.49	236	2.10	6	236	100.00
ICDSLTD	BE	01-Dec-2021	46.95	46.70	47.95	44.95	45.20	45.25	45.61	1876	0.86	58	-	-
ICEMAKE	EQ	01-Dec-2021	59.25	60.45	60.95	59.15	60.95	60.40	60.17	8015	4.82	98	4626	57.72
ICICI500	EQ	01-Dec-2021	24.30	24.50	24.68	24.05	24.46	24.42	24.42	8831556	2156.67	808	8804023	99.69
ICICIALPLV	EQ	01-Dec-2021	172.13	173.99	177.70	170.10	170.32	170.36	170.64	101878	173.84	547	74852	73.47
ICICIB22	EQ	01-Dec-2021	43.37	43.79	43.89	43.28	43.79	43.72	43.66	390440	170.47	1498	351458	90.02
ICICIBANK	EQ	01-Dec-2021	714.35	716.40	732.75	715.00	727.05	727.70	725.68	15214913	110411.56	267019	7894858	51.89
ICICIBANKN	EQ	01-Dec-2021	355.37	364.00	364.00	357.15	362.08	362.18	359.85	2598	9.35	257	1253	48.23
ICICIBANKP	EQ	01-Dec-2021	180.02	187.18	187.18	178.13	183.20	183.08	182.44	181826	331.72	185	116645	64.15
ICICICONSU	EQ	01-Dec-2021	70.73	73.94	73.94	57.01	70.10	70.10	64.59	2463	1.59	65	1255	50.95
ICICIFMCG	EQ	01-Dec-2021	377.47	376.10	384.00	372.95	376.50	376.58	376.40	1997	7.52	151	1542	77.22
ICICIGI	EQ	01-Dec-2021	1437.35	1446.00	1449.80	1433.55	1440.55	1440.50	1442.63	397870	5739.81	38712	227891	57.28
ICICIGOLD	EQ	01-Dec-2021	42.71	42.62	42.62	41.88	42.39	42.31	42.31	189359	80.11	2798	153565	81.10
ICICILIQ	EQ	01-Dec-2021	999.99	1000.00	1000.01	999.50	1000.00	999.99	1000.00	113277	1132.77	53	110051	97.15
ICICILOVOL	EQ	01-Dec-2021	137.63	145.00	145.00	136.02	137.49	137.32	137.30	275023	377.60	2041	254082	92.39
ICICIM150	EQ	01-Dec-2021	114.04	116.47	116.47	113.43	114.40	114.22	114.14	10230	11.68	537	6396	62.52
ICICIMCAP	EQ	01-Dec-2021	105.02	107.47	107.47	104.41	104.81	104.83	104.85	44968	47.15	423	20065	44.62
ICICINF100	EQ	01-Dec-2021	188.40	193.70	193.70	187.22	189.20	188.66	188.82	7972	15.05	366	5116	64.17
ICICINIFTY	EQ	01-Dec-2021	182.29	206.00	206.00	172.50	184.85	184.52	184.30	138022	254.38	4188	96149	69.66
ICICINV20	EQ	01-Dec-2021	92.40	94.00	94.70	92.00	92.65	92.64	93.03	18542	17.25	1670	12797	69.02
ICICINXT50	EQ	01-Dec-2021	42.97	43.20	43.50	42.40	42.85	42.83	42.76	68611	29.34	1131	57484	83.78
ICICIPHARM	EQ	01-Dec-2021	88.09	88.00	88.67	86.40	86.75	86.66	87.81	99479	87.35	248	5229	5.26
ICICIPRULI	EQ	01-Dec-2021	593.05	594.05	608.00	592.35	597.25	597.05	598.74	1149322	6881.49	37251	536411	46.67
ICICISENSX	EQ	01-Dec-2021	622.32	632.99	632.99	618.10	625.01	624.96	625.54	5088	31.83	116	2444	48.03
ICICITECH	EQ	01-Dec-2021	358.82	361.90	380.08	357.91	360.45	361.94	362.54	419255	1519.96	2464	260453	62.12
ICIL	EQ	01-Dec-2021	233.10	229.80	238.50	227.60	238.50	236.60	232.29	306981	713.07	7672	145045	47.25
ICRA	EQ	01-Dec-2021	3602.75	3637.00	3822.00	3550.00	3550.00	3577.85	3664.92	16483	604.09	1958	9251	56.12
IDBI	EQ	01-Dec-2021	45.45	45.50	46.40	45.25	46.10	45.95	45.73	8236117	3766.26	15904	1820701	22.11
IDBIGOLD	EQ	01-Dec-2021	4415.15	4389.00	4416.00	4357.00	4370.00	4372.25	4380.39	55	2.41	41	32	58.18
IDEA	EQ	01-Dec-2021	11.05	11.10	13.25	10.70	12.60	12.80	12.04	934267710	112455.70	304938	273364674	29.26
IDFC	EQ	01-Dec-2021	50.20	51.00	52.50	48.95	52.30	52.10	50.70	13010989	6596.28	25269	4180911	32.13
IDFCFIRSTB	EQ	01-Dec-2021	44.60	45.00	46.50	44.35	46.25	46.30	45.40	26725826	12134.63	44388	6447742	24.13
IDFCFIRSTB	N9	01-Dec-2021	5399.00	5399.00	5399.00	5396.00	5396.00	5396.00	5397.33	9	0.49	4	9	100.00
IDFCFIRSTB	NA	01-Dec-2021	11625.00	11629.01	11700.00	11629.01	11700.00	11700.00	11682.25	8	0.93	3	6	75.00
IDFCFIRSTB	NB	01-Dec-2021	5281.12	5283.11	5283.11	5283.11	5283.11	5283.11	5283.11	4	0.21	1	4	100.00
IDFCFIRSTB	NC	01-Dec-2021	11158.25	11200.01	11220.00	11200.01	11220.00	11220.00	11216.67	6	0.67	3	6	100.00
IDFNIFTYET	EQ	01-Dec-2021	178.80	180.53	180.53	179.80	179.80	179.80	180.10	103	0.19	9	83	80.58
IEX	EQ	01-Dec-2021	744.50	757.00	757.00	705.00	730.95	729.95	721.15	12552280	90521.21	283528	3362496	26.79
IFBAGRO	EQ	01-Dec-2021	597.35	600.00	620.00	583.00	605.10	606.55	604.91	13054	78.96	1224	4792	36.71
IFBIND	EQ	01-Dec-2021	1139.75	1125.05	1147.55	1120.40	1130.35	1130.25	1131.89	24192	273.83	3762	14467	59.80
IFCI	EQ	01-Dec-2021	11.70	11.95	12.05	11.75	12.05	11.95	11.91	1551438	184.71	8013	760925	49.05
IFCI	NH	01-Dec-2021	1017.36	1019.00	1019.00	1015.30	1018.99	1018.01	1017.90	1422	14.47	22	1422	100.00
IFCI	NL	01-Dec-2021	1080.00	1074.00	1081.00	1074.00	1079.00	1077.50	1079.36	900	9.71	17	900	100.00
IFGLEXPOR	EQ	01-Dec-2021	294.40	294.50	305.05	292.65	301.95	300.70	300.29	16697	50.14	1155	10483	62.78
IGARASHI	EQ	01-Dec-2021	495.45	497.95	514.60	497.00	504.00	504.65	506.20	87340	442.11	6463	31518	36.09
IGL	EQ	01-Dec-2021	484.25	485.00	490.00	481.00	485.00	484.75	486.10	2004242	9742.54	34741	1185401	59.14
IGPL	EQ	01-Dec-2021	717.05	725.00	738.00	698.30	699.00	701.20	722.24	105971	765.36	7842	27785	26.22
IHCL-RE	BE	01-Dec-2021	31.20	32.00	37.90	26.50	32.50	32.60	30.64	559952	171.57	4891	-	-
IIFCL	N2	01-Dec-2021	1208.90	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	25	0.29	2	25	100.00
IIFCL	N4	01-Dec-2021	1440.07	1435.25	1442.00	1427.00	1442.00	1441.99	1438.80	1822	26.21	17	1574	86.39
IIFL	EQ	01-Dec-2021	309.50	304.00	322.35	302.00	317.00	316.50	313.07	2321015	7266.41	22266	1194431	51.46
IIFL	N4	01-Dec-2021	1034.00	1025.00	1034.89	1024.00	1034.89	1025.19	1024.66	902	9.24	16	902	100.00
IIFL	N5	01-Dec-2021	1095.00	1094.00	1095.50	1080.01	1080.01	1080.01	1088.72	700	7.62	11	631	90.14
IIFL	N6	01-Dec-2021	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	40	0.41	2	40	100.00
IIFL	NC	01-Dec-2021	1006.21	1005.01	1005.01	1000.01	1000.01	1001.53	1001.54	200	2.00	7	200	100.00
IIFL	NE	01-Dec-2021	1002.14	1000.00	1001.01	1000.00	1001.01	1001.01	1000.25	160	1.60	7	160	100.00
IIFL	NF	01-Dec-2021	985.00	985.00	986.50	972.00	975.10	976.98	977.20	1445	14.12	38	1095	75.78
IIFL	NH	01-Dec-2021	981.05	973.00	1009.80	973.00	1000.00	1000.00	975.10	261	2.54	5	261	100.00
IIFL	NI	01-Dec-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	80	0.76	1	80	100.00
IIFL	NL	01-Dec-2021	963.61	970.00	970.00	957.00	957.00	957.00	966.11	30	0.29	3	22	73.33
IIFLSEC	EQ	01-Dec-2021	84.55	85.80	86.70	82.95	84.90	84.35	84.54	513920	434.48	5802	281456	54.77
IIFLWAM	EQ	01-Dec-2021	1490.00	1490.00	1496.55	1447.25	1479.90	1472.40	1463.71	21643	316.79	5971	11025	50.94
IIHFL	N4	01-Dec-2021	994.90	990.00	990.00	990.00	990.00	990.00	990.00	500	4.95	4	500	100.00
IIHFL	N5	01-Dec-2021	986.79	982.05	983.50	980.00	983.00	981.42	980.89	1464	14.36	37	1056	72.13
IITL	BE	01-Dec-2021	62.70	61.60	62.95	60.20	61.30	61.30	61.79	1656	1.02	17	-	-
IL&FSENGG	BZ	01-Dec-2021	5.35	5.15	5.55	5.15	5.50	5.50	5.46	22021	1.20	45	-	-
IL&FSTRANS	BZ	01-Dec-2021	4.05	3.95	4.05	3.85	3.95	3.95	3.93	57023	2.24	53	-	-
IMAGICAA	BE	01-Dec-2021	10.45	9.95	10.75	9.95	9.95	9.95	10.04	146012	14.66	581	-	-
IMFA	EQ	01-Dec-2021	749.10	773.00	773.00	741.10	744.00	743.90	749.61	25091	188.08	2863	16309	65.00
IMPAL	EQ	01-Dec-2021	761.80	765.55	773.40	765.00	772.50	771.55	769.44	855	6.58	105	676	79.06
INCREDIBLE	EQ	01-Dec-2021	22.40	22.90	22.90	22.10	22.45	22.40	22.56	4362	0.98	70	3312	75.93
INDBANK	EQ	01-Dec-2021	21.05	21.20	21.75	20.90	21.70	21.50	21.38	56909	12.17	429	28320	49.76
INDHOTEL	EQ	01-Dec-2021	180.30	179.95	185.35	177.55	184.00	184.10	181.31	11547921	20937.10	79911	3037739	26.31
INDIACEM	EQ	01-Dec-2021	184.05	184.10	187.00	181.45	182.85	182.40	183.52	2030641	3726.57	10469	760613	37.46
INDIAGLYCO	EQ	01-Dec-2021	862.20	872.00	881.45	857.00	860.00	860.85	863.07	29241	252.37	1913	16240	55.54
INDIAMART	EQ	01-Dec-2021	7459.90	7430.10	7496.40	7382.00	7410.00	7415.50	7420.32	53300	3955.03	11173	24085	45.19
INDIANB	EQ	01-Dec-2021	142.80	144.05	146.35	142.20	143.30	143.35	143.59	2776145	3986.22	25849	747623	26.93
INDIANCARD	EQ	01-Dec-2021	179.75	180.00	183.45	177.00	183.40	180.35	180.61	3423	6.18	278	2020	59.01
INDIANHUME	EQ	01-Dec-2021	190.35	192.00	193.90	190.05	192.70	192.80	192.25	32000	61.52	1451	13112	40.98
INDIGO	EQ	01-Dec-2021	1905.05	1907.90	1960.95	1853.50	1902.25	1902.80	1897.29	1712409	32489.35	86703	476867	27.85
INDIGOPNTS	EQ	01-Dec-2021	2222.40	2207.00	2275.00	2196.00	2250.00	2260.75	2228.70	10506	234.15	3806	3636	34.61
INDIGRID	IV	01-Dec-2021	141.75	141.90	143.00	140.51	142.15	142.44	142.32	180764	257.26	352	161583	89.39
INDIGRID	NB	01-Dec-2021	980.01	980.01	980.01	980.01	980.01	980.01	980.01	10	0.10	1	10	100.00
INDIGRID	NJ	01-Dec-2021	1078.00	1076.55	1076.55	1076.20	1076.20	1076.20	1076.38	2	0.02	2	0	0.00
INDLMETER	EQ	01-Dec-2021	12.95	13.40	13.40	12.45	13.10	13.00	12.84	12461	1.60	148	5750	46.14
INDNIPPON	EQ	01-Dec-2021	375.45	376.00	380.05	370.20	379.90	371.95	372.43	49275	183.51	1607	28277	57.39
INDOCO	EQ	01-Dec-2021	388.20	393.00	398.80	376.35	382.45	380.35	388.17	143267	556.12	9281	68626	47.90
INDORAMA	EQ	01-Dec-2021	48.10	48.60	48.60	46.50	47.65	47.65	47.57	37748	17.96	645	22869	60.58
INDOSOLAR	BZ	01-Dec-2021	3.40	3.30	3.40	3.25	3.25	3.25	3.26	170836	5.57	288	-	-
INDOSTAR	EQ	01-Dec-2021	256.00	257.30	257.30	253.40	254.00	254.95	255.03	27981	71.36	1432	19958	71.33
INDOTECH	EQ	01-Dec-2021	166.65	170.85	174.95	161.10	171.00	174.45	170.50	21986	37.49	483	15309	69.63
INDOTHAI	EQ	01-Dec-2021	117.65	122.95	123.50	116.25	123.50	123.50	119.97	35838	43.00	407	26894	75.04
INDOWIND	EQ	01-Dec-2021	18.05	18.95	18.95	18.95	18.95	18.95	18.95	63392	12.01	197	63391	100.00
INDRAMEDCO	EQ	01-Dec-2021	77.00	77.25	79.50	75.40	77.25	77.80	77.59	320989	249.06	5267	137334	42.78
INDSWFTLAB	EQ	01-Dec-2021	74.75	74.90	77.10	73.30	74.50	74.75	75.04	123955	93.01	2326	63061	50.87
INDSWFTLTD	EQ	01-Dec-2021	12.95	13.55	13.55	12.35	12.65	12.85	12.90	43769	5.65	230	31739	72.51
INDTERRAIN	EQ	01-Dec-2021	55.30	56.90	59.00	53.75	57.50	57.70	56.68	859770	487.29	9533	372531	43.33
INDUSINDBK	EQ	01-Dec-2021	883.00	891.00	938.75	890.15	934.50	933.65	924.30	14626216	135189.50	230994	4635520	31.69
INDUSTOWER	EQ	01-Dec-2021	284.45	282.90	287.60	274.20	283.70	284.40	281.19	5675397	15958.61	68037	1881712	33.16
INEOSSTYRO	EQ	01-Dec-2021	1395.60	1409.95	1427.90	1385.80	1392.00	1394.70	1401.99	7096	99.49	1292	4173	58.81
INFIBEAM	EQ	01-Dec-2021	39.45	40.20	40.75	39.75	40.45	40.35	40.19	1442206	579.56	5464	509549	35.33
INFOBEAN	BE	01-Dec-2021	398.00	408.90	408.90	395.00	400.00	398.80	401.29	11639	46.71	240	-	-
INFOMEDIA	BE	01-Dec-2021	4.80	4.60	4.85	4.60	4.85	4.85	4.62	80	0.00	3	-	-
INFRABEES	EQ	01-Dec-2021	514.15	510.00	521.99	510.00	519.75	517.00	516.64	1373	7.09	130	1068	77.79
INFY	EQ	01-Dec-2021	1712.65	1715.00	1741.90	1713.00	1717.00	1714.90	1726.72	5193264	89673.09	204083	3492968	67.26
INGERRAND	EQ	01-Dec-2021	1175.25	1197.05	1271.15	1182.00	1199.00	1196.45	1235.79	122889	1518.66	16088	18054	14.69
INNOVANA	SM	01-Dec-2021	240.95	229.00	236.80	228.95	228.95	229.00	230.96	4000	9.24	4	3000	75.00
INNOVATIVE	SM	01-Dec-2021	10.35	9.85	9.85	9.85	9.85	9.85	9.85	3000	0.30	1	3000	100.00
INOXLEISUR	EQ	01-Dec-2021	400.25	392.00	398.80	374.85	380.50	381.05	385.41	634503	2445.42	22312	87226	13.75
INOXWIND	EQ	01-Dec-2021	119.85	121.00	123.40	120.50	121.30	121.20	121.52	203297	247.06	4664	97209	47.82
INSECTICID	EQ	01-Dec-2021	637.05	637.35	647.90	615.80	616.50	621.80	634.08	87001	551.65	3085	48537	55.79
INSPIRISYS	EQ	01-Dec-2021	48.75	49.30	51.15	48.70	51.15	51.15	50.21	18040	9.06	394	12700	70.40
INTELLECT	EQ	01-Dec-2021	620.90	626.50	639.90	611.25	628.00	630.05	630.16	181607	1144.41	8679	70325	38.72
INTENTECH	EQ	01-Dec-2021	61.80	62.95	64.90	61.85	63.40	63.20	63.31	24160	15.30	308	12650	52.36
INTLCONV	EQ	01-Dec-2021	65.80	66.00	67.50	64.05	67.15	67.00	66.43	58322	38.74	965	45057	77.26
INVENTURE	EQ	01-Dec-2021	2.55	2.55	2.60	2.50	2.60	2.60	2.56	2646753	67.82	10844	1434015	54.18
IOB	EQ	01-Dec-2021	20.85	21.00	21.20	20.80	21.00	21.00	20.96	3789148	794.02	6929	1244985	32.86
IOC	EQ	01-Dec-2021	118.95	119.65	119.95	116.50	117.95	117.70	117.81	13247777	15606.94	65854	7593584	57.32
IOLCP	EQ	01-Dec-2021	444.30	447.65	450.10	434.00	440.90	438.90	438.91	278126	1220.73	13013	104101	37.43
IPCALAB	EQ	01-Dec-2021	2100.20	2128.80	2139.00	2041.95	2069.00	2067.95	2069.49	347519	7191.88	23677	133308	38.36
IPL	EQ	01-Dec-2021	295.80	300.00	303.00	293.00	301.75	300.45	300.43	495808	1489.55	5125	414921	83.69
IRB	EQ	01-Dec-2021	205.20	209.90	215.45	207.00	215.45	215.45	212.62	1560984	3318.94	12129	913958	58.55
IRBINVIT	IV	01-Dec-2021	56.30	56.30	56.50	56.00	56.38	56.39	56.33	128601	72.44	611	109608	85.23
IRCON	EQ	01-Dec-2021	44.95	45.15	45.45	44.45	44.95	44.90	44.98	1005770	452.42	6302	462960	46.03
IRCTC	EQ	01-Dec-2021	795.15	809.00	817.00	796.35	815.00	811.95	806.14	6448797	51986.13	160741	1331489	20.65
IREDA	N5	01-Dec-2021	1335.49	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	1	0.01	1	1	100.00
IREDA	N6	01-Dec-2021	1473.95	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	1000	14.25	2	1000	100.00
IREDA	N7	01-Dec-2021	1280.00	1267.85	1267.85	1267.85	1267.85	1267.85	1267.85	1	0.01	1	1	100.00
IRFC	EQ	01-Dec-2021	23.25	23.40	23.45	23.10	23.20	23.15	23.23	5898569	1370.12	15401	2669584	45.26
IRFC	N1	01-Dec-2021	1012.31	1014.00	1014.00	1013.50	1013.50	1013.53	1013.56	318	3.22	7	318	100.00
IRFC	N2	01-Dec-2021	1179.00	1178.80	1178.80	1178.80	1178.80	1178.80	1178.80	6	0.07	1	6	100.00
IRFC	N8	01-Dec-2021	1300.00	1410.00	1410.00	1271.51	1271.51	1271.51	1299.21	5	0.06	2	5	100.00
IRFC	NA	01-Dec-2021	1282.10	1296.99	1296.99	1282.10	1285.00	1285.00	1287.56	269	3.46	6	269	100.00
IRFC	NJ	01-Dec-2021	1197.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	58	0.70	4	30	51.72
IRFC	NK	01-Dec-2021	1272.50	1270.00	1270.00	1264.00	1264.00	1264.00	1265.83	1582	20.03	4	1582	100.00
IRFC	NM	01-Dec-2021	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	500	6.13	1	500	100.00
IRFC	NO	01-Dec-2021	1212.75	1212.52	1212.52	1211.00	1211.00	1211.00	1212.01	2000	24.24	4	2000	100.00
IRIS	EQ	01-Dec-2021	124.15	125.80	125.80	118.55	124.90	122.30	123.02	8298	10.21	207	6471	77.98
IRISDOREME	EQ	01-Dec-2021	212.75	209.20	219.00	205.35	208.00	209.50	212.33	4452	9.45	89	2905	65.25
ISEC	EQ	01-Dec-2021	732.00	732.95	750.00	732.90	746.00	746.55	743.53	287333	2136.40	18363	169881	59.12
ISFT	EQ	01-Dec-2021	170.00	176.70	176.70	163.55	166.60	167.00	167.90	74323	124.79	989	55840	75.13
ISGEC	EQ	01-Dec-2021	550.90	550.50	554.35	543.00	544.00	544.85	547.45	46768	256.03	4609	25710	54.97
ISMTLTD	EQ	01-Dec-2021	39.05	41.00	41.00	41.00	41.00	41.00	41.00	148222	60.77	106	148222	100.00
ITC	EQ	01-Dec-2021	221.15	222.00	223.30	220.60	222.45	221.90	221.74	12995800	28816.30	88476	7655675	58.91
ITDC	EQ	01-Dec-2021	389.95	391.00	394.00	384.65	391.00	390.15	388.51	38811	150.78	2747	9857	25.40
ITDCEM	EQ	01-Dec-2021	73.30	73.65	75.65	73.65	75.35	74.80	74.77	315045	235.55	3498	145909	46.31
ITI	EQ	01-Dec-2021	110.05	111.40	111.50	110.00	110.70	110.55	110.64	136438	150.96	2568	51949	38.08
IVC	EQ	01-Dec-2021	6.55	6.60	6.60	6.40	6.55	6.50	6.52	250007	16.29	397	199388	79.75
IVP	EQ	01-Dec-2021	119.00	124.00	124.00	119.00	119.15	120.70	120.99	5312	6.43	181	3018	56.81
IVZINGOLD	EQ	01-Dec-2021	4317.30	4291.20	4291.20	4260.30	4279.90	4279.85	4280.29	12	0.51	10	5	41.67
IWEL	BE	01-Dec-2021	745.15	750.00	781.55	740.00	781.55	767.55	749.62	564	4.23	38	-	-
IZMO	EQ	01-Dec-2021	70.70	72.80	72.80	70.05	71.50	71.35	71.20	30777	21.91	540	18954	61.58
J&KBANK	EQ	01-Dec-2021	36.75	36.95	37.50	36.30	37.05	36.95	36.81	3141690	1156.43	7810	1169443	37.22
JAGRAN	EQ	01-Dec-2021	61.55	63.00	63.15	61.45	62.30	61.80	62.25	104544	65.08	2219	52447	50.17
JAGSNPHARM	EQ	01-Dec-2021	145.05	146.00	165.00	140.30	154.90	154.15	154.61	302271	467.34	6633	129358	42.80
JAIBALAJI	EQ	01-Dec-2021	52.90	53.75	63.45	52.55	60.10	59.50	58.98	302825	178.62	3590	117771	38.89
JAICORPLTD	EQ	01-Dec-2021	116.30	117.50	125.70	116.50	121.75	122.30	122.61	4854888	5952.49	38194	527460	10.86
JAINAM	SM	01-Dec-2021	94.05	92.00	92.00	90.60	90.70	90.65	90.99	12000	10.92	6	8000	66.67
JAINSTUDIO	BZ	01-Dec-2021	2.70	2.70	2.70	2.60	2.60	2.60	2.68	711	0.02	9	-	-
JAIPURKURT	EQ	01-Dec-2021	69.90	73.25	73.35	68.25	73.35	73.35	73.13	77676	56.80	275	62578	80.56
JAMNAAUTO	EQ	01-Dec-2021	99.00	100.75	102.00	98.30	100.45	100.30	99.66	1187457	1183.44	17168	562859	47.40
JASH	EQ	01-Dec-2021	450.75	457.45	483.75	445.00	476.00	476.40	460.92	12786	58.93	370	10018	78.35
JAYAGROGN	EQ	01-Dec-2021	197.55	198.35	200.15	192.10	198.65	197.10	198.21	56285	111.56	1598	33157	58.91
JAYBARMARU	EQ	01-Dec-2021	171.15	173.00	177.85	171.20	174.05	176.00	174.92	41956	73.39	2414	16168	38.54
JAYNECOIND	BE	01-Dec-2021	24.75	25.20	25.20	24.00	24.30	24.40	24.52	54618	13.39	299	-	-
JAYSREETEA	EQ	01-Dec-2021	96.00	97.00	97.85	95.30	96.70	96.75	96.63	48989	47.34	1475	21661	44.22
JBCHEPHARM	EQ	01-Dec-2021	1638.70	1640.00	1647.80	1557.70	1594.10	1597.05	1613.50	37806	610.00	5487	18529	49.01
JBFIND	EQ	01-Dec-2021	16.20	16.30	17.00	15.80	16.85	16.60	16.22	262353	42.55	719	175572	66.92
JBMA	EQ	01-Dec-2021	935.60	947.90	973.75	930.00	949.85	946.60	947.78	120180	1139.05	12617	36917	30.72
JCHAC	EQ	01-Dec-2021	1898.55	1930.00	1930.00	1882.00	1885.95	1888.45	1896.01	6902	130.86	2015	3986	57.75
JETAIRWAYS	BZ	01-Dec-2021	83.60	83.05	85.00	80.00	82.45	81.95	82.54	49938	41.22	886	-	-
JETKNIT	SM	01-Dec-2021	43.00	42.00	42.00	42.00	42.00	42.00	42.00	1500	0.63	1	1500	100.00
JHS	EQ	01-Dec-2021	22.85	22.85	23.50	22.80	23.05	23.30	23.10	46619	10.77	389	34204	73.37
JINDALPHOT	EQ	01-Dec-2021	416.85	396.05	396.05	396.05	396.05	396.05	396.05	4576	18.12	110	4390	95.94
JINDALPOLY	EQ	01-Dec-2021	1019.15	1022.00	1055.00	1022.00	1035.00	1035.05	1038.80	75403	783.29	9233	18113	24.02
JINDALSAW	EQ	01-Dec-2021	101.10	101.60	102.85	101.05	101.75	101.90	101.80	473574	482.10	8141	195272	41.23
JINDALSTEL	EQ	01-Dec-2021	343.55	347.00	351.75	344.25	346.90	347.20	347.30	8310368	28862.21	68331	3956277	47.61
JINDRILL	EQ	01-Dec-2021	125.75	126.05	128.55	122.40	125.00	124.95	124.21	33114	41.13	803	19190	57.95
JINDWORLD	EQ	01-Dec-2021	185.65	187.65	193.00	186.50	190.75	188.80	189.96	166015	315.36	7963	72077	43.42
JISLDVREQS	BE	01-Dec-2021	24.75	25.70	25.70	24.00	25.45	25.15	24.74	26021	6.44	95	-	-
JISLJALEQS	EQ	01-Dec-2021	39.05	39.80	41.00	38.90	39.90	39.80	40.20	3450887	1387.35	5964	1418331	41.10
JITFINFRA	BE	01-Dec-2021	169.80	165.00	171.00	161.35	161.35	161.35	163.12	52459	85.57	599	-	-
JKCEMENT	EQ	01-Dec-2021	3234.95	3264.00	3280.00	3200.00	3279.95	3264.15	3241.86	46955	1522.22	10009	14606	31.11
JKIL	EQ	01-Dec-2021	163.50	164.00	168.00	163.10	165.35	165.35	165.12	95425	157.57	4541	49456	51.83
JKLAKSHMI	EQ	01-Dec-2021	634.95	639.00	644.90	619.45	627.35	630.30	627.19	135932	852.56	10789	59340	43.65
JKPAPER	EQ	01-Dec-2021	208.10	210.00	218.90	208.30	212.65	213.20	213.55	1108166	2366.49	21275	119291	10.76
JKTYRE	EQ	01-Dec-2021	128.70	131.30	134.30	130.30	134.00	133.55	132.57	925450	1226.86	13433	366477	39.60
JMA	EQ	01-Dec-2021	64.30	65.80	65.80	63.55	63.65	64.40	64.51	6155	3.97	194	4813	78.20
JMCPROJECT	EQ	01-Dec-2021	91.60	92.10	94.00	90.20	91.00	91.50	91.92	33427	30.73	1226	15344	45.90
JMFINANCIL	EQ	01-Dec-2021	71.15	72.00	72.10	70.20	71.05	70.80	70.93	1357363	962.84	15200	637129	46.94
JMTAUTOLTD	BZ	01-Dec-2021	3.10	3.10	3.15	2.95	3.00	3.00	3.00	276652	8.31	510	-	-
JOCIL	EQ	01-Dec-2021	201.10	204.65	205.45	200.05	201.90	202.20	202.53	4375	8.86	245	2965	67.77
JPASSOCIAT	EQ	01-Dec-2021	10.25	9.75	10.05	9.75	9.75	9.75	9.79	10501160	1028.51	3527	5385150	51.28
JPINFRATEC	EQ	01-Dec-2021	2.10	2.05	2.10	2.00	2.05	2.00	2.02	2199283	44.46	27556	1539022	69.98
JPOLYINVST	BE	01-Dec-2021	385.40	366.15	366.15	366.15	366.15	366.15	366.15	240	0.88	32	-	-
JPPOWER	EQ	01-Dec-2021	4.50	4.55	4.70	4.40	4.50	4.45	4.53	37049021	1679.66	44876	14839074	40.05
JSL	EQ	01-Dec-2021	165.15	163.20	166.45	162.80	165.00	164.80	164.69	845733	1392.84	21812	325600	38.50
JSLHISAR	EQ	01-Dec-2021	302.50	298.15	301.80	293.10	297.20	297.00	296.72	173727	515.48	4412	87989	50.65
JSWENERGY	BE	01-Dec-2021	287.30	297.95	301.65	290.00	301.65	301.65	297.76	1299847	3870.37	8570	-	-
JSWHL	EQ	01-Dec-2021	4166.90	4135.10	4259.95	4135.05	4215.00	4229.70	4211.33	420	17.69	165	164	39.05
JSWISPL	EQ	01-Dec-2021	28.05	28.45	28.65	27.40	27.80	27.65	27.85	1068159	297.44	2859	777110	72.75
JSWSTEEL	EQ	01-Dec-2021	608.40	614.95	639.80	614.00	638.75	637.20	625.95	6580138	41188.40	103659	1762941	26.79
JTEKTINDIA	EQ	01-Dec-2021	90.20	91.20	93.25	90.00	91.30	91.30	91.38	142574	130.28	2921	58467	41.01
JUBLFOOD	EQ	01-Dec-2021	3651.00	3685.00	3749.95	3670.85	3711.00	3700.65	3711.56	305089	11323.57	34245	101517	33.27
JUBLINDS	EQ	01-Dec-2021	471.80	482.00	485.00	475.00	481.00	481.40	480.71	13062	62.79	1045	5623	43.05
JUBLINGREA	EQ	01-Dec-2021	551.90	554.00	564.85	536.05	543.50	542.20	545.12	527756	2876.91	19101	225268	42.68
JUBLPHARMA	EQ	01-Dec-2021	583.85	590.00	590.00	575.00	587.00	586.00	582.59	93100	542.39	5441	46051	49.46
JUMPNET	EQ	01-Dec-2021	7.55	7.65	7.65	7.40	7.45	7.45	7.47	284349	21.25	496	190453	66.98
JUNIORBEES	EQ	01-Dec-2021	439.74	413.40	496.90	413.40	442.00	440.95	440.06	87010	382.90	8468	63036	72.45
JUSTDIAL	EQ	01-Dec-2021	653.60	665.00	702.40	656.20	690.25	690.25	688.80	1990574	13711.05	69619	577854	29.03
JYOTHYLAB	EQ	01-Dec-2021	154.55	155.00	156.05	149.60	153.60	153.35	151.93	534677	812.36	12156	374673	70.07
JYOTISTRUC	BZ	01-Dec-2021	16.15	16.50	16.95	15.50	16.70	16.40	16.37	97195	15.91	263	-	-
KABRAEXTRU	EQ	01-Dec-2021	290.00	296.00	326.00	294.40	312.50	309.70	314.73	518967	1633.32	20651	152647	29.41
KAJARIACER	EQ	01-Dec-2021	1141.10	1133.15	1133.15	1105.00	1120.05	1124.10	1120.80	166445	1865.51	14691	105066	63.12
KAKATCEM	EQ	01-Dec-2021	212.65	214.10	220.95	212.90	220.40	219.35	217.04	22721	49.31	1315	10542	46.40
KALPATPOWR	EQ	01-Dec-2021	388.40	388.80	390.50	382.05	390.00	384.75	384.56	301356	1158.90	10010	235688	78.21
KALYANIFRG	BE	01-Dec-2021	175.20	175.00	182.00	172.30	180.70	180.70	179.26	310	0.56	23	-	-
KALYANKJIL	EQ	01-Dec-2021	67.05	67.70	68.50	67.00	67.90	67.90	67.69	447120	302.65	5519	154550	34.57
KAMATHOTEL	EQ	01-Dec-2021	50.95	52.40	56.00	48.20	52.50	52.35	51.49	47336	24.37	828	21689	45.82
KAMDHENU	EQ	01-Dec-2021	219.05	221.30	227.90	218.50	227.40	226.75	222.30	38974	86.64	1264	24146	61.95
KANANIIND	EQ	01-Dec-2021	7.75	7.95	7.95	7.50	7.85	7.85	7.74	12359	0.96	77	3706	29.99
KANORICHEM	EQ	01-Dec-2021	158.10	161.95	166.00	157.50	160.00	158.85	163.43	45480	74.33	673	28697	63.10
KANPRPLA	EQ	01-Dec-2021	130.70	130.40	131.95	125.90	129.45	128.15	128.47	16764	21.54	521	12551	74.87
KANSAINER	EQ	01-Dec-2021	596.25	595.95	598.85	584.05	594.20	595.05	590.56	171995	1015.74	5368	126799	73.72
KAPSTON	EQ	01-Dec-2021	82.25	82.35	86.30	82.30	83.50	83.50	84.94	429	0.36	28	204	47.55
KARDA	EQ	01-Dec-2021	17.00	17.30	17.55	16.85	16.90	17.00	17.09	1269093	216.90	1921	980959	77.30
KARMAENG	EQ	01-Dec-2021	18.85	19.25	19.75	18.05	18.10	18.20	18.31	18261	3.34	163	9981	54.66
KARURVYSYA	EQ	01-Dec-2021	47.95	48.35	48.95	47.50	48.80	48.80	48.21	2155442	1039.09	7818	763300	35.41
KAVVERITEL	BE	01-Dec-2021	7.15	7.30	7.35	6.80	6.95	7.00	7.04	8365	0.59	63	-	-
KAYA	EQ	01-Dec-2021	452.70	458.50	462.95	445.25	452.20	451.70	454.24	6341	28.80	747	3315	52.28
KCP	EQ	01-Dec-2021	126.80	126.10	132.00	126.10	129.00	129.35	128.88	77463	99.83	2948	35499	45.83
KCPSUGIND	EQ	01-Dec-2021	19.25	19.50	21.15	19.40	21.10	21.00	20.86	722504	150.73	1882	324095	44.86
KDDL	EQ	01-Dec-2021	673.10	684.70	807.70	667.70	807.70	807.70	776.82	193299	1501.58	17485	64219	33.22
KEC	EQ	01-Dec-2021	425.35	429.60	437.90	424.40	427.25	427.60	428.37	86663	371.24	4680	26144	30.17
KECL	BE	01-Dec-2021	23.05	23.15	23.70	22.55	22.90	23.00	23.07	52818	12.19	236	-	-
KEERTI	EQ	01-Dec-2021	20.35	20.35	21.40	20.20	20.35	20.55	20.74	19167	3.98	129	12326	64.31
KEI	EQ	01-Dec-2021	1104.90	1120.00	1175.00	1106.45	1129.80	1134.50	1138.16	827599	9419.38	53900	135325	16.35
KELLTONTEC	EQ	01-Dec-2021	48.30	48.90	49.70	48.20	49.30	49.15	49.00	214410	105.05	2921	100912	47.06
KENNAMET	EQ	01-Dec-2021	1521.60	1501.85	1539.00	1501.80	1518.00	1515.10	1517.64	1782	27.04	565	1208	67.79
KERNEX	BE	01-Dec-2021	83.00	83.25	86.95	82.10	82.50	82.50	83.31	2746	2.29	32	-	-
KESORAMIND	EQ	01-Dec-2021	55.95	56.25	56.90	56.00	56.70	56.25	56.37	157054	88.53	1639	73516	46.81
KEYFINSERV	EQ	01-Dec-2021	85.05	85.00	86.90	85.00	85.00	85.15	85.28	2678	2.28	149	1475	55.08
KHADIM	EQ	01-Dec-2021	249.65	247.30	253.75	243.05	246.85	247.75	247.71	64980	160.96	2141	24586	37.84
KHAICHEM	EQ	01-Dec-2021	59.50	60.00	64.50	59.10	60.10	61.65	60.96	85671	52.23	2425	35225	41.12
KHAITANLTD	BE	01-Dec-2021	29.30	29.90	30.05	28.00	30.05	30.05	29.68	3308	0.98	23	-	-
KHANDSE	EQ	01-Dec-2021	15.80	16.50	16.50	15.20	16.50	16.25	15.94	5378	0.86	40	1228	22.83
KICL	EQ	01-Dec-2021	1868.05	1937.55	1937.55	1869.70	1900.00	1895.65	1892.30	731	13.83	138	564	77.15
KILITCH	EQ	01-Dec-2021	155.90	157.95	157.95	152.60	153.00	154.05	155.00	2229	3.45	88	1479	66.35
KIMS	EQ	01-Dec-2021	1240.85	1239.70	1248.90	1210.30	1230.00	1230.20	1229.48	54571	670.94	6850	20849	38.21
KINGFA	EQ	01-Dec-2021	916.10	936.80	936.80	923.00	923.50	923.55	925.39	1300	12.03	88	1060	81.54
KIOCL	EQ	01-Dec-2021	229.25	229.25	231.90	215.50	229.00	227.20	222.42	116901	260.01	8649	55607	47.57
KIRIINDUS	EQ	01-Dec-2021	447.40	448.90	453.80	434.95	444.60	444.45	446.55	59644	266.34	3468	28633	48.01
KIRLFER	EQ	01-Dec-2021	223.75	225.90	227.50	220.45	223.00	224.35	224.45	113049	253.73	4405	69908	61.84
KIRLOSBROS	EQ	01-Dec-2021	350.60	357.95	365.00	349.80	364.90	363.00	359.35	9261	33.28	531	7241	78.19
KIRLOSENG	EQ	01-Dec-2021	183.10	186.00	190.50	182.85	185.00	185.35	186.51	60811	113.42	3485	25854	42.52
KIRLOSIND	EQ	01-Dec-2021	1450.30	1467.25	1580.00	1446.95	1529.00	1506.55	1515.44	11682	177.03	1775	7705	65.96
KITEX	EQ	01-Dec-2021	164.65	166.70	166.90	162.85	165.00	165.10	164.84	63896	105.33	2025	27553	43.12
KKCL	EQ	01-Dec-2021	1159.55	1185.90	1194.00	1177.00	1180.00	1188.30	1186.40	33662	399.37	3141	22724	67.51
KKVAPOW	SM	01-Dec-2021	980.00	999.00	999.00	999.00	999.00	999.00	999.00	156	1.56	1	156	100.00
KMSUGAR	EQ	01-Dec-2021	23.60	23.95	24.45	23.70	24.10	24.00	23.98	123991	29.74	834	59298	47.82
KNRCON	EQ	01-Dec-2021	281.20	282.00	283.85	270.20	272.00	273.30	274.41	438220	1202.53	17069	159801	36.47
KOKUYOCMLN	EQ	01-Dec-2021	62.15	62.35	63.20	61.15	62.35	62.25	61.99	116280	72.08	1663	74674	64.22
KOLTEPATIL	EQ	01-Dec-2021	290.35	291.90	304.70	289.20	302.00	296.60	294.09	219885	646.66	6690	68415	31.11
KOPRAN	EQ	01-Dec-2021	250.85	249.55	263.35	249.55	263.35	263.35	258.18	547006	1412.28	3640	436657	79.83
KOTAKBANK	EQ	01-Dec-2021	1961.90	1979.00	1985.90	1940.00	1955.65	1953.35	1962.68	2585693	50748.79	116421	1294198	50.05
KOTAKBKETF	EQ	01-Dec-2021	360.46	362.81	367.97	362.19	367.64	367.66	364.14	29626	107.88	420	22309	75.30
KOTAKGOLD	EQ	01-Dec-2021	41.91	41.08	42.70	41.08	41.57	41.57	41.67	1588608	662.04	1365	1346437	84.76
KOTAKIT	EQ	01-Dec-2021	35.51	35.99	36.08	35.06	35.52	35.74	35.71	18993	6.78	179	16761	88.25
KOTAKNIFTY	EQ	01-Dec-2021	179.10	183.83	183.83	180.00	181.39	181.09	180.94	33396	60.43	472	20366	60.98
KOTAKNV20	EQ	01-Dec-2021	93.55	94.70	95.13	90.50	93.55	94.04	92.84	120872	112.22	668	57249	47.36
KOTAKPSUBK	EQ	01-Dec-2021	251.57	255.00	257.00	251.00	255.00	255.62	253.01	20897	52.87	265	15070	72.12
KOTARISUG	EQ	01-Dec-2021	30.15	30.75	30.90	30.35	30.65	30.50	30.58	115444	35.30	1518	27791	24.07
KOTHARIPET	EQ	01-Dec-2021	51.70	51.50	52.85	51.25	52.30	51.90	52.02	61448	31.96	566	45977	74.82
KOTHARIPRO	EQ	01-Dec-2021	90.75	88.70	94.00	88.70	93.70	93.15	91.41	3835	3.51	84	2835	73.92
KOTYARK	SM	01-Dec-2021	99.30	100.50	109.20	100.10	104.50	104.25	106.65	166000	177.05	79	100000	60.24
KOVAI	EQ	01-Dec-2021	1662.00	1666.45	1699.00	1642.00	1657.00	1648.65	1659.82	1385	22.99	358	942	68.01
KPIGLOBAL	EQ	01-Dec-2021	239.00	245.00	250.90	235.55	250.50	248.25	242.67	54625	132.56	2116	32071	58.71
KPITTECH	EQ	01-Dec-2021	494.65	503.95	531.00	498.10	505.00	506.60	514.44	3519248	18104.50	146000	1111109	31.57
KPRMILL	EQ	01-Dec-2021	527.15	531.05	537.00	508.70	512.90	511.20	515.36	394430	2032.75	18763	242910	61.59
KRBL	EQ	01-Dec-2021	241.35	243.20	244.95	237.55	239.90	239.25	240.29	167371	402.18	4789	64051	38.27
KREBSBIO	EQ	01-Dec-2021	166.10	165.00	167.80	164.10	167.15	166.20	165.73	6929	11.48	159	4258	61.45
KRIDHANINF	EQ	01-Dec-2021	5.15	5.50	5.65	5.20	5.65	5.65	5.55	466786	25.90	771	411107	88.07
KRISHANA	EQ	01-Dec-2021	163.60	160.15	167.80	160.15	163.50	163.00	163.50	6501	10.63	110	4763	73.27
KRITI	EQ	01-Dec-2021	116.40	116.85	120.00	115.60	117.75	117.40	118.35	14107	16.70	507	8955	63.48
KRSNAA	EQ	01-Dec-2021	696.45	698.30	706.05	686.20	690.90	689.70	693.31	20178	139.90	2477	11324	56.12
KSB	EQ	01-Dec-2021	1241.95	1233.70	1269.00	1233.70	1265.00	1253.05	1248.50	7709	96.25	1792	3868	50.18
KSCL	EQ	01-Dec-2021	499.55	499.55	505.35	495.00	496.00	498.20	498.72	62200	310.20	6248	32671	52.53
KSHITIJPOL	SM	01-Dec-2021	32.00	32.00	32.00	32.00	32.00	32.00	32.00	107318	34.34	9	107318	100.00
KSL	EQ	01-Dec-2021	321.15	322.80	324.90	314.75	321.05	321.75	320.76	24370	78.17	1801	9686	39.75
KSOLVES	SM	01-Dec-2021	308.60	302.00	310.00	302.00	307.95	307.95	306.63	11200	34.34	26	6800	60.71
KTKBANK	EQ	01-Dec-2021	63.85	63.95	65.20	63.65	65.00	64.80	64.42	1966931	1267.02	8794	945170	48.05
KUANTUM	EQ	01-Dec-2021	79.90	81.50	83.90	81.00	81.10	81.70	81.89	12491	10.23	281	6133	49.10
L&TFH	EQ	01-Dec-2021	75.25	75.85	77.80	75.05	77.70	77.55	76.54	5353550	4097.37	19400	1234224	23.05
L&TFINANCE	N7	01-Dec-2021	1045.25	1061.20	1061.20	1061.20	1061.20	1061.20	1061.20	5	0.05	1	5	100.00
L&TFINANCE	NA	01-Dec-2021	1278.00	1269.00	1273.00	1269.00	1273.00	1273.00	1271.00	1200	15.25	7	900	75.00
L&TFINANCE	NE	01-Dec-2021	950.20	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	183	1.96	13	183	100.00
L&TFINANCE	NG	01-Dec-2021	1164.10	1165.00	1165.00	1164.10	1165.00	1165.00	1164.46	100	1.16	3	100	100.00
L&TFINANCE	NM	01-Dec-2021	1250.00	1230.01	1230.01	1230.01	1230.01	1230.01	1230.01	29	0.36	1	29	100.00
L&TFINANCE	NU	01-Dec-2021	1091.01	1169.99	1169.99	1115.00	1125.90	1120.45	1137.31	9	0.10	5	1	11.11
L&TFINANCE	NY	01-Dec-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	40	0.44	2	40	100.00
L&TFINANCE	Y3	01-Dec-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	1	50	100.00
L&TFINANCE	Y4	01-Dec-2021	1000.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	1000	10.06	2	1000	100.00
L&TFINANCE	Y5	01-Dec-2021	1120.00	1110.01	1115.01	1110.01	1114.60	1114.60	1112.95	647	7.20	12	525	81.14
L&TFINANCE	Y9	01-Dec-2021	1140.00	1130.00	1138.50	1124.00	1130.00	1132.75	1132.23	215	2.43	9	150	69.77
LAGNAM	EQ	01-Dec-2021	47.20	47.80	48.00	46.55	47.90	47.80	47.38	15393	7.29	144	11295	73.38
LAKPRE	BZ	01-Dec-2021	4.85	4.85	5.00	4.65	4.95	4.95	4.89	3536	0.17	9	-	-
LALPATHLAB	EQ	01-Dec-2021	3789.45	3829.90	3837.50	3700.10	3729.00	3722.85	3761.25	239229	8998.00	26311	78186	32.68
LAMBODHARA	EQ	01-Dec-2021	87.10	86.10	89.00	86.00	88.95	87.85	86.93	6778	5.89	181	3247	47.90
LAOPALA	EQ	01-Dec-2021	331.75	333.45	349.00	329.30	337.30	336.10	335.22	163826	549.18	7037	41220	25.16
LASA	EQ	01-Dec-2021	56.05	56.00	63.20	55.05	60.40	60.25	59.66	197255	117.68	2515	108344	54.93
LATENTVIEW	EQ	01-Dec-2021	656.45	669.70	680.00	625.10	640.00	638.00	647.26	2236135	14473.51	85768	755256	33.78
LAURUSLABS	EQ	01-Dec-2021	508.65	510.80	518.00	502.15	506.00	508.30	507.58	1773216	9000.47	31137	721557	40.69
LAXMICOT	EQ	01-Dec-2021	22.30	21.85	22.60	21.40	22.60	22.30	22.08	3918	0.87	61	231	5.90
LAXMIMACH	EQ	01-Dec-2021	8520.20	8621.00	8879.95	8508.00	8850.00	8831.60	8680.42	9113	791.05	2578	4724	51.84
LCCINFOTEC	EQ	01-Dec-2021	2.40	2.50	2.50	2.45	2.50	2.50	2.50	273036	6.83	304	222039	81.32
LEMONTREE	EQ	01-Dec-2021	44.55	44.70	46.00	44.10	45.45	45.05	44.72	3357471	1501.38	17066	1022333	30.45
LEXUS	SM	01-Dec-2021	14.75	14.05	14.05	14.05	14.05	14.05	14.05	6000	0.84	4	6000	100.00
LFIC	EQ	01-Dec-2021	188.55	179.15	179.15	179.15	179.15	179.15	179.15	727	1.30	43	727	100.00
LGBBROSLTD	EQ	01-Dec-2021	507.20	518.90	525.00	489.25	498.00	494.30	504.79	363787	1836.35	19887	174359	47.93
LGBFORGE	EQ	01-Dec-2021	6.05	6.20	6.35	6.10	6.35	6.30	6.26	140275	8.78	266	107660	76.75
LIBAS	EQ	01-Dec-2021	29.75	30.65	30.90	29.50	29.90	29.65	29.99	183687	55.09	1308	85685	46.65
LIBERTSHOE	EQ	01-Dec-2021	147.00	147.25	157.00	145.05	154.20	153.95	152.68	263470	402.26	9076	46405	17.61
LICHSGFIN	EQ	01-Dec-2021	372.10	374.00	377.95	370.25	375.90	375.15	374.38	2149966	8049.12	30641	873989	40.65
LICNETFGSC	EQ	01-Dec-2021	22.76	23.22	23.22	22.55	22.95	22.85	22.79	4989	1.14	134	4241	85.01
LICNETFN50	EQ	01-Dec-2021	184.03	184.05	210.00	184.05	194.00	202.82	190.13	2505	4.76	155	1781	71.10
LICNETFSEN	EQ	01-Dec-2021	622.35	625.00	625.00	610.00	623.79	623.11	620.64	301	1.87	176	120	39.87
LICNFNHGP	EQ	01-Dec-2021	179.84	182.90	187.00	178.20	185.00	185.00	184.90	18799	34.76	165	18666	99.29
LIKHITHA	EQ	01-Dec-2021	319.90	327.50	329.75	320.65	327.00	326.40	325.95	20942	68.26	1387	9325	44.53
LINCOLN	EQ	01-Dec-2021	323.15	325.00	343.85	322.10	322.20	323.45	327.15	94212	308.21	6688	48643	51.63
LINCPEN	EQ	01-Dec-2021	219.05	233.90	234.00	215.00	219.50	219.55	221.22	3949	8.74	114	2032	51.46
LINDEINDIA	EQ	01-Dec-2021	2508.25	2525.00	2598.90	2501.15	2569.00	2575.10	2554.64	109901	2807.57	13759	40609	36.95
LIQUIDBEES	EQ	01-Dec-2021	999.99	1008.90	1008.90	999.36	1000.00	999.99	1000.00	1586803	15867.95	7303	1377135	86.79
LIQUIDETF	EQ	01-Dec-2021	999.99	995.00	1000.01	995.00	1000.00	1000.00	999.99	17103	171.03	39	16314	95.39
LODHA	EQ	01-Dec-2021	1417.80	1414.30	1539.00	1391.65	1504.00	1490.40	1488.24	828933	12336.51	33440	586403	70.74
LOKESHMACH	EQ	01-Dec-2021	50.70	53.45	53.45	50.30	51.25	50.95	51.23	11812	6.05	215	9016	76.33
LOTUSEYE	EQ	01-Dec-2021	47.95	47.95	50.10	46.70	47.20	48.05	47.99	23860	11.45	219	22235	93.19
LOVABLE	EQ	01-Dec-2021	165.40	167.90	170.00	161.15	162.50	162.85	164.75	299751	493.85	10841	98744	32.94
LPDC	EQ	01-Dec-2021	6.40	6.70	6.70	6.10	6.10	6.10	6.37	321186	20.46	713	211950	65.99
LSIL	EQ	01-Dec-2021	10.85	10.35	10.50	10.35	10.35	10.35	10.35	5446772	563.87	5864	4423641	81.22
LT	EQ	01-Dec-2021	1764.75	1764.00	1794.00	1762.05	1790.05	1786.00	1783.74	1359786	24255.02	71955	622499	45.78
LTI	EQ	01-Dec-2021	6809.70	6820.00	6929.75	6816.15	6915.20	6912.20	6876.74	199325	13707.05	32427	92711	46.51
LTTS	EQ	01-Dec-2021	5279.40	5330.00	5370.00	5282.00	5345.00	5353.65	5334.78	198481	10588.53	22924	86125	43.39
LUMAXIND	EQ	01-Dec-2021	1391.65	1398.65	1445.00	1369.95	1435.00	1406.85	1401.58	8498	119.11	709	6877	80.92
LUMAXTECH	EQ	01-Dec-2021	141.60	144.45	148.65	141.85	146.30	146.55	145.77	157745	229.94	4813	85830	54.41
LUPIN	EQ	01-Dec-2021	884.40	889.90	895.00	864.05	875.00	871.40	876.53	1072115	9397.40	41785	404964	37.77
LUXIND	EQ	01-Dec-2021	3810.00	3760.00	3960.00	3720.00	3923.00	3934.35	3880.21	72489	2812.72	13722	20339	28.06
LXCHEM	EQ	01-Dec-2021	412.35	425.00	425.70	414.00	418.00	416.60	418.33	420990	1761.14	17083	206327	49.01
LYKALABS	EQ	01-Dec-2021	164.00	172.20	172.20	160.30	172.20	172.20	167.96	2671705	4487.32	15351	1344535	50.32
LYPSAGEMS	EQ	01-Dec-2021	4.35	4.45	4.55	4.40	4.55	4.50	4.53	31920	1.45	106	25880	81.08
M&M	EQ	01-Dec-2021	835.50	836.00	842.70	823.25	837.30	834.70	833.58	5121634	42693.15	104263	2866678	55.97
M&MFIN	EQ	01-Dec-2021	155.20	156.70	158.40	155.10	158.10	157.45	156.86	3059424	4798.94	22071	1153224	37.69
M&MFIN	N1	01-Dec-2021	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	20	0.22	2	20	100.00
M&MFIN	N2	01-Dec-2021	1101.50	1099.00	1099.00	1094.99	1094.99	1094.99	1096.29	1104	12.10	22	928	84.06
M15RD	MF	01-Dec-2021	14.55	14.46	14.46	14.46	14.46	14.46	14.46	2000	0.29	1	2000	100.00
MAANALU	EQ	01-Dec-2021	106.70	106.70	110.00	103.00	109.00	108.55	108.16	16864	18.24	774	11169	66.23
MACPOWER	EQ	01-Dec-2021	192.80	190.00	200.80	187.85	198.00	198.35	192.27	9159	17.61	159	5184	56.60
MADHAV	EQ	01-Dec-2021	52.15	54.50	54.50	50.45	51.45	51.15	51.37	8867	4.56	199	6100	68.79
MADHUCON	EQ	01-Dec-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	62520	4.60	90	47510	75.99
MADRASFERT	EQ	01-Dec-2021	26.60	28.75	29.00	28.05	28.60	28.65	28.59	507710	145.18	5157	183543	36.15
MAESGETF	EQ	01-Dec-2021	29.17	29.98	29.98	29.24	29.39	29.35	29.35	200798	58.94	90	200398	99.80
MAFANG	EQ	01-Dec-2021	58.62	60.49	62.59	58.00	58.70	58.59	58.55	83395	48.83	1678	63917	76.64
MAFSETF	EQ	01-Dec-2021	17.53	18.50	18.50	17.41	17.78	17.76	17.71	72840	12.90	259	34723	47.67
MAGADSUGAR	EQ	01-Dec-2021	243.90	249.00	255.00	243.50	249.00	249.70	249.92	6318	15.79	204	3990	63.15
MAGNUM	EQ	01-Dec-2021	7.15	7.50	7.50	6.85	6.85	7.05	7.08	46628	3.30	219	18900	40.53
MAHABANK	EQ	01-Dec-2021	19.20	19.10	19.50	19.10	19.25	19.20	19.23	2297937	441.81	4829	1061580	46.20
MAHAPEXLTD	BE	01-Dec-2021	85.50	85.50	88.95	84.55	86.00	86.00	87.61	3778	3.31	26	-	-
MAHASTEEL	EQ	01-Dec-2021	80.10	80.10	82.45	78.75	80.00	79.95	79.65	8972	7.15	176	5023	55.99
MAHEPC	EQ	01-Dec-2021	120.00	120.40	122.10	117.25	118.95	118.35	119.26	27379	32.65	830	18704	68.32
MAHESHWARI	EQ	01-Dec-2021	87.90	89.50	90.75	86.05	87.45	86.95	87.85	16933	14.87	298	7907	46.70
MAHINDCIE	EQ	01-Dec-2021	239.30	237.50	244.40	235.65	237.00	237.50	239.85	228093	547.08	8089	90308	39.59
MAHLIFE	EQ	01-Dec-2021	256.40	259.00	259.00	246.10	248.90	248.90	249.19	60211	150.04	3799	29452	48.91
MAHLOG	EQ	01-Dec-2021	656.55	647.90	694.20	647.05	667.80	668.15	665.99	130272	867.59	8800	25403	19.50
MAHSCOOTER	EQ	01-Dec-2021	4126.15	4122.55	4280.00	4121.00	4235.00	4238.05	4232.61	5526	233.89	1476	3141	56.84
MAHSEAMLES	EQ	01-Dec-2021	491.10	497.50	506.70	493.60	500.00	500.70	500.72	67969	340.33	2819	35278	51.90
MAITHANALL	EQ	01-Dec-2021	971.00	978.00	999.85	960.05	965.25	966.05	978.10	32768	320.51	3881	16166	49.33
MALUPAPER	EQ	01-Dec-2021	30.60	30.50	32.95	30.50	31.45	31.25	31.59	36388	11.50	492	12508	34.37
MAN50ETF	EQ	01-Dec-2021	176.43	178.49	178.49	175.00	177.08	177.26	177.10	4064	7.20	96	2805	69.02
MANAKALUCO	EQ	01-Dec-2021	17.05	17.80	17.80	16.70	17.50	17.30	17.19	29558	5.08	338	18219	61.64
MANAKCOAT	EQ	01-Dec-2021	20.40	21.70	21.70	19.80	21.00	20.75	20.47	276136	56.51	549	47218	17.10
MANAKSIA	EQ	01-Dec-2021	59.70	60.90	60.90	59.60	60.45	60.35	60.23	42135	25.38	789	35594	84.48
MANAKSTEEL	EQ	01-Dec-2021	36.05	36.80	37.95	35.95	37.00	36.85	36.73	58036	21.32	470	40444	69.69
MANALIPETC	BE	01-Dec-2021	109.20	109.25	111.20	107.00	109.00	109.40	109.31	159757	174.64	2354	-	-
MANAPPURAM	EQ	01-Dec-2021	163.45	165.90	168.80	164.40	166.95	166.75	166.83	3602582	6010.06	30704	859769	23.87
MANGALAM	EQ	01-Dec-2021	123.05	123.25	128.70	121.35	123.05	123.40	124.15	21631	26.86	741	12623	58.36
MANGCHEFER	EQ	01-Dec-2021	65.75	66.90	68.25	66.50	68.20	67.95	67.61	238554	161.30	3063	116206	48.71
MANGLMCEM	EQ	01-Dec-2021	355.70	361.00	366.35	352.00	366.35	360.10	357.56	42715	152.73	3858	19532	45.73
MANGTIMBER	EQ	01-Dec-2021	15.65	15.30	15.80	14.90	15.20	15.20	15.04	8183	1.23	45	6420	78.46
MANINDS	EQ	01-Dec-2021	93.00	94.00	95.40	90.40	94.35	93.60	92.77	203003	188.33	3888	75735	37.31
MANINFRA	EQ	01-Dec-2021	88.75	90.30	90.70	86.05	87.05	87.00	87.51	944880	826.84	8715	480912	50.90
MANORG	EQ	01-Dec-2021	993.75	1000.00	1039.00	965.00	996.00	999.70	998.68	17776	177.53	2345	9600	54.01
MANUGRAPH	EQ	01-Dec-2021	19.25	18.30	18.30	18.30	18.30	18.30	18.30	7631	1.40	57	7631	100.00
MANXT50	EQ	01-Dec-2021	421.63	424.93	424.93	416.62	419.70	419.70	419.86	99770	418.89	147	98790	99.02
MARALOVER	EQ	01-Dec-2021	73.85	75.10	75.55	73.40	74.95	74.05	74.44	7834	5.83	193	5581	71.24
MARATHON	EQ	01-Dec-2021	74.05	74.60	75.90	73.15	75.00	74.35	74.54	25070	18.69	716	12896	51.44
MARICO	EQ	01-Dec-2021	538.35	538.00	538.00	523.45	525.40	525.05	527.93	3003218	15854.83	63900	1778656	59.23
MARINE	EQ	01-Dec-2021	28.35	29.15	29.80	28.20	28.65	28.75	28.93	820291	237.32	3553	195779	23.87
MARKSANS	EQ	01-Dec-2021	56.35	56.55	57.30	55.00	55.75	55.45	56.23	1384154	778.35	8357	701291	50.67
MARSHALL	EQ	01-Dec-2021	63.05	66.10	66.20	63.55	66.20	66.20	65.91	171474	113.03	1213	108302	63.16
MARUTI	EQ	01-Dec-2021	7067.80	7191.00	7380.00	7130.05	7300.50	7273.25	7261.18	1669583	121231.36	147857	543269	32.54
MASFIN	EQ	01-Dec-2021	687.15	680.00	719.90	677.55	700.00	708.50	692.07	17469	120.90	2624	8388	48.02
MASKINVEST	BE	01-Dec-2021	37.85	37.85	37.85	37.75	37.75	37.75	37.77	32	0.01	8	-	-
MASPTOP50	EQ	01-Dec-2021	30.09	30.39	30.45	30.10	30.40	30.41	30.36	29952	9.09	346	28429	94.92
MASTEK	EQ	01-Dec-2021	2695.50	2680.00	2715.00	2625.00	2681.00	2672.30	2659.72	65813	1750.44	10761	24399	37.07
MATRIMONY	EQ	01-Dec-2021	937.40	946.70	946.70	907.40	929.00	921.35	921.90	8776	80.91	1509	4900	55.83
MAWANASUG	EQ	01-Dec-2021	78.60	79.90	80.35	77.65	79.75	78.55	79.11	23942	18.94	403	15199	63.48
MAXHEALTH	EQ	01-Dec-2021	380.20	382.00	382.00	371.95	377.00	375.95	377.95	442546	1672.58	23650	249324	56.34
MAXIND	EQ	01-Dec-2021	76.15	76.15	76.90	75.60	75.60	75.70	76.06	131894	100.31	800	101371	76.86
MAXVIL	EQ	01-Dec-2021	114.25	117.90	118.00	112.40	117.90	117.10	114.82	142874	164.05	3195	111281	77.89
MAYURUNIQ	EQ	01-Dec-2021	473.25	479.45	480.00	464.05	470.95	471.30	470.34	22445	105.57	1535	12067	53.76
MAZDA	EQ	01-Dec-2021	616.70	627.30	647.00	619.05	630.00	638.00	637.35	11045	70.40	891	7732	70.00
MAZDOCK	EQ	01-Dec-2021	260.30	261.00	268.00	260.00	262.10	262.75	263.53	313464	826.08	9650	74818	23.87
MBAPL	EQ	01-Dec-2021	176.05	183.50	183.50	175.50	180.45	177.90	177.61	3383	6.01	83	2742	81.05
MBECL	BE	01-Dec-2021	6.90	6.90	6.90	6.70	6.70	6.80	6.81	12150	0.83	79	-	-
MBLINFRA	EQ	01-Dec-2021	21.15	21.10	25.35	21.00	25.35	25.35	24.61	1493207	367.55	3829	1148055	76.89
MCDHOLDING	BE	01-Dec-2021	157.35	149.50	160.50	149.50	149.50	149.50	150.08	305775	458.90	1706	-	-
MCDOWELL-N	EQ	01-Dec-2021	882.95	890.00	898.00	869.15	874.00	874.05	878.97	1543968	13571.07	39585	774852	50.19
MCL	EQ	01-Dec-2021	34.15	35.00	35.00	32.50	33.35	33.20	33.23	25652	8.52	320	16246	63.33
MCLEODRUSS	EQ	01-Dec-2021	25.20	25.15	26.05	25.15	25.90	25.80	25.73	264540	68.06	820	204298	77.23
MCX	EQ	01-Dec-2021	1599.05	1620.00	1621.45	1577.60	1589.75	1586.70	1596.26	472206	7537.61	27193	198805	42.10
MEDICAMEQ	EQ	01-Dec-2021	585.85	597.60	625.00	581.10	600.00	594.40	598.12	7189	43.00	439	4545	63.22
MEGASOFT	BE	01-Dec-2021	31.60	30.50	32.20	30.05	30.05	30.05	30.40	232386	70.65	761	-	-
MELSTAR	BZ	01-Dec-2021	5.25	5.00	5.50	5.00	5.45	5.45	5.38	12634	0.68	37	-	-
MENONBE	EQ	01-Dec-2021	78.90	79.10	81.00	78.20	79.80	78.95	79.16	55980	44.31	1834	29322	52.38
MEP	BE	01-Dec-2021	19.70	20.40	20.40	19.50	20.00	19.95	19.97	35310	7.05	146	-	-
MERCATOR	EQ	01-Dec-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.55	1261556	19.59	621	613226	48.61
METALFORGE	BZ	01-Dec-2021	5.25	5.35	5.35	5.00	5.20	5.10	5.05	11167	0.56	62	-	-
METROPOLIS	EQ	01-Dec-2021	3292.90	3292.90	3310.00	3132.00	3148.90	3156.45	3223.00	444475	14325.45	28002	86646	19.49
MFL	EQ	01-Dec-2021	667.70	680.00	701.05	680.00	701.05	701.05	689.05	148001	1019.80	4884	117215	79.20
MFSL	EQ	01-Dec-2021	940.25	944.95	975.00	944.30	968.00	968.40	956.84	552794	5289.38	13682	232365	42.03
MGEL	BE	01-Dec-2021	96.00	96.45	99.35	95.20	99.35	99.00	98.00	10686	10.47	100	-	-
MGL	EQ	01-Dec-2021	917.30	926.40	931.80	906.05	915.60	912.30	916.29	548661	5027.33	17566	284888	51.92
MHHL	SM	01-Dec-2021	24.30	25.00	25.90	24.35	24.50	24.50	25.25	24000	6.06	7	21000	87.50
MHRIL	EQ	01-Dec-2021	207.40	209.80	211.90	207.10	209.60	209.30	209.39	127651	267.29	3296	61522	48.20
MIDHANI	EQ	01-Dec-2021	184.35	185.00	186.40	182.20	183.10	183.00	183.78	124340	228.51	2769	41722	33.55
MINDACORP	EQ	01-Dec-2021	163.40	164.00	171.50	162.00	165.00	165.05	167.99	1050574	1764.85	13154	613524	58.40
MINDAIND	EQ	01-Dec-2021	906.40	914.00	921.15	881.75	897.50	899.10	895.34	111201	995.63	10607	30955	27.84
MINDSPACE	RR	01-Dec-2021	316.93	317.00	325.00	317.00	318.99	318.54	318.98	27135	86.56	1579	24436	90.05
MINDTECK	EQ	01-Dec-2021	103.95	106.75	114.30	105.00	114.30	114.30	111.73	244142	272.78	4084	138244	56.62
MINDTREE	EQ	01-Dec-2021	4328.55	4364.00	4441.05	4303.10	4389.00	4375.05	4367.86	773643	33791.63	58335	153198	19.80
MIRCELECTR	EQ	01-Dec-2021	22.05	22.15	23.15	21.60	23.15	23.15	22.73	472806	107.47	1109	375651	79.45
MIRZAINT	EQ	01-Dec-2021	85.45	87.00	99.80	86.60	97.95	98.50	95.60	7958708	7608.21	74420	1505530	18.92
MITTAL	EQ	01-Dec-2021	9.90	10.25	10.25	9.70	9.90	9.90	9.93	18403	1.83	202	11556	62.79
MKPL	SM	01-Dec-2021	128.40	132.00	132.00	132.00	132.00	132.00	132.00	2000	2.64	1	2000	100.00
MMFL	EQ	01-Dec-2021	775.90	815.65	815.65	772.00	784.00	787.30	785.20	2396	18.81	308	1450	60.52
MMP	EQ	01-Dec-2021	143.25	145.60	149.00	141.65	142.10	142.35	143.06	13294	19.02	260	7545	56.75
MMTC	EQ	01-Dec-2021	39.15	39.60	39.90	38.95	39.80	39.60	39.40	968490	381.57	5327	242390	25.03
MODIRUBBER	BE	01-Dec-2021	75.10	74.00	78.85	73.00	75.40	75.40	74.01	2666	1.97	50	-	-
MODISNME	EQ	01-Dec-2021	70.65	74.05	84.75	69.15	77.20	78.25	80.37	296031	237.91	3491	162995	55.06
MOGSEC	EQ	01-Dec-2021	49.40	49.43	49.43	49.26	49.36	49.36	49.34	2121	1.05	45	1372	64.69
MOHITIND	EQ	01-Dec-2021	11.05	10.65	11.50	10.65	11.50	11.45	11.32	8454	0.96	51	4139	48.96
MOIL	EQ	01-Dec-2021	169.05	169.60	170.35	168.00	168.35	168.40	168.54	259944	438.11	4256	141103	54.28
MOKSH	EQ	01-Dec-2021	39.00	39.70	40.60	38.95	39.85	39.25	39.45	675830	266.64	727	351100	51.95
MOL	EQ	01-Dec-2021	96.75	98.90	102.80	98.30	101.65	100.90	100.69	2193949	2209.07	17056	758227	34.56
MOLDTECH	EQ	01-Dec-2021	72.95	74.25	74.25	73.00	73.35	73.55	73.51	10400	7.64	277	6061	58.28
MOLDTKPAC	EQ	01-Dec-2021	674.35	687.00	691.20	669.10	677.00	678.00	676.54	25749	174.20	2798	11039	42.87
MOLDTKPAC	W1	01-Dec-2021	530.00	486.00	524.90	486.00	524.90	524.90	495.51	43	0.21	3	43	100.00
MOM100	EQ	01-Dec-2021	31.44	31.94	32.25	31.35	31.48	31.42	31.60	88485	27.96	1550	57629	65.13
MOM50	EQ	01-Dec-2021	169.16	171.49	171.98	169.16	169.98	170.86	170.40	906	1.54	80	503	55.52
MON100	EQ	01-Dec-2021	120.35	121.90	121.90	120.06	120.86	120.90	120.77	347317	419.45	5916	230243	66.29
MONTECARLO	EQ	01-Dec-2021	552.05	558.90	567.80	549.45	562.00	559.20	557.93	43461	242.48	3590	18610	42.82
MORARJEE	EQ	01-Dec-2021	17.10	17.00	17.60	16.60	17.25	17.20	17.05	22719	3.87	107	18446	81.19
MOREPENLAB	EQ	01-Dec-2021	51.35	51.75	52.25	50.15	50.40	50.35	50.88	1403248	713.91	7900	631549	45.01
MOTHERSUMI	EQ	01-Dec-2021	209.85	212.00	216.70	210.50	215.15	215.05	212.86	4343019	9244.63	49893	1496214	34.45
MOTILALOFS	EQ	01-Dec-2021	946.00	959.00	982.95	918.00	976.00	974.45	970.73	361044	3504.77	20464	153943	42.64
MOTOGENFIN	EQ	01-Dec-2021	25.20	24.70	25.40	24.70	24.70	24.90	24.86	3958	0.98	88	2732	69.02
MPHASIS	EQ	01-Dec-2021	2895.15	2867.80	3029.70	2851.00	3014.00	3011.60	2984.26	988525	29500.20	69039	408221	41.30
MPSLTD	EQ	01-Dec-2021	681.75	685.20	687.50	678.00	685.00	684.80	684.05	6148	42.06	861	4248	69.10
MRF	EQ	01-Dec-2021	74630.80	74989.90	75360.00	73501.10	73823.95	73708.60	74119.64	11738	8700.16	7324	3471	29.57
MRO-TEK	EQ	01-Dec-2021	46.20	47.75	48.50	46.00	48.50	48.35	47.41	4572	2.17	81	3800	83.11
MRPL	EQ	01-Dec-2021	44.40	44.80	45.20	43.75	44.75	44.75	44.40	620304	275.43	4261	161012	25.96
MSPL	EQ	01-Dec-2021	8.95	9.20	9.20	8.70	8.75	8.80	8.89	488861	43.44	468	422772	86.48
MSTCLTD	EQ	01-Dec-2021	334.70	336.95	341.50	331.80	334.60	333.90	335.94	223356	750.35	4906	79219	35.47
MTARTECH	EQ	01-Dec-2021	2111.05	2125.00	2307.95	2118.65	2261.00	2254.00	2232.64	606822	13548.13	58831	109915	18.11
MTEDUCARE	EQ	01-Dec-2021	7.65	7.65	7.85	7.65	7.80	7.70	7.71	33321	2.57	150	25084	75.28
MTNL	EQ	01-Dec-2021	17.90	18.10	18.80	17.95	18.55	18.55	18.48	1599539	295.52	3551	642125	40.14
MUKANDLTD	EQ	01-Dec-2021	125.85	125.75	128.05	123.80	126.05	127.10	125.86	31952	40.21	662	25170	78.77
MUKTAARTS	EQ	01-Dec-2021	54.60	56.90	60.05	56.90	60.05	60.05	59.26	306929	181.90	2393	162445	52.93
MUNJALAU	EQ	01-Dec-2021	51.80	52.50	52.50	50.60	51.25	51.05	51.25	100428	51.47	1494	63345	63.08
MUNJALSHOW	EQ	01-Dec-2021	122.15	123.40	124.45	120.85	122.70	121.45	122.03	23046	28.12	593	14187	61.56
MURUDCERA	EQ	01-Dec-2021	24.35	24.30	25.20	24.30	24.80	24.90	24.77	24152	5.98	259	18193	75.33
MUTHOOTCAP	EQ	01-Dec-2021	359.60	359.75	363.50	355.95	361.50	361.00	359.93	9999	35.99	587	5772	57.73
MUTHOOTFIN	EQ	01-Dec-2021	1426.20	1449.25	1477.95	1439.00	1464.00	1460.60	1461.61	1192258	17426.12	78647	457305	38.36
NABARD	N2	01-Dec-2021	1258.70	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	2000	25.10	11	2000	100.00
NACLIND	EQ	01-Dec-2021	67.75	66.80	69.55	66.80	67.90	67.95	68.20	32705	22.31	600	20353	62.23
NAGAFERT	EQ	01-Dec-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	186781	19.89	223	186781	100.00
NAGREEKEXP	EQ	01-Dec-2021	31.60	32.45	33.10	31.25	33.10	32.45	32.18	5977	1.92	108	4003	66.97
NAHARCAP	EQ	01-Dec-2021	290.30	283.60	304.80	283.60	304.80	299.95	295.02	7077	20.88	228	5028	71.05
NAHARINDUS	EQ	01-Dec-2021	109.00	112.85	112.85	108.30	110.10	110.55	109.61	23987	26.29	474	15605	65.06
NAHARPOLY	EQ	01-Dec-2021	227.15	234.80	234.80	225.50	229.00	228.80	228.09	10119	23.08	483	6337	62.62
NAHARSPING	BE	01-Dec-2021	482.00	480.00	489.00	468.00	480.00	476.65	475.91	17496	83.26	501	-	-
NAM-INDIA	EQ	01-Dec-2021	366.30	368.90	378.80	365.15	373.00	372.65	369.18	777897	2871.87	11177	382156	49.13
NATCOPHARM	EQ	01-Dec-2021	837.60	841.80	848.00	831.65	840.50	842.00	840.67	161365	1356.54	6730	95189	58.99
NATHBIOGEN	EQ	01-Dec-2021	264.30	264.00	268.00	259.15	260.50	260.45	262.75	21780	57.23	1388	14856	68.21
NATIONALUM	EQ	01-Dec-2021	88.35	88.80	90.25	87.05	89.70	89.95	88.93	24802278	22057.19	47384	6732734	27.15
NAUKRI	EQ	01-Dec-2021	5805.05	5885.00	6005.00	5835.70	5950.00	5948.45	5928.73	282745	16763.17	34236	111749	39.52
NAVINFLUOR	EQ	01-Dec-2021	3741.00	3779.50	3787.00	3700.00	3725.00	3731.85	3745.03	271605	10171.70	27892	76734	28.25
NAVKARCORP	EQ	01-Dec-2021	39.40	40.00	42.90	39.55	40.00	40.05	40.08	357049	143.10	2614	127667	35.76
NAVNETEDUL	EQ	01-Dec-2021	100.10	100.10	101.70	98.75	99.60	99.55	99.66	164812	164.25	6593	88415	53.65
NAZARA	BE	01-Dec-2021	2241.50	2250.05	2275.95	2200.00	2260.00	2256.50	2242.29	15461	346.68	2486	-	-
NBCC	EQ	01-Dec-2021	40.30	42.55	42.80	41.60	42.25	42.10	42.04	7142426	3002.77	22398	1735180	24.29
NBIFIN	EQ	01-Dec-2021	2122.60	2100.00	2297.00	2065.10	2297.00	2296.80	2215.13	120	2.66	34	76	63.33
NBVENTURES	EQ	01-Dec-2021	108.85	111.60	111.75	105.50	108.80	107.90	108.18	142045	153.67	2784	77819	54.78
NCC	EQ	01-Dec-2021	70.85	72.10	72.80	70.50	72.45	71.95	71.32	2459152	1753.79	12653	843053	34.28
NCLIND	EQ	01-Dec-2021	209.95	213.50	214.85	211.65	214.00	213.00	213.21	56655	120.79	1716	30550	53.92
NCPSESDL24	EQ	01-Dec-2021	107.15	107.16	107.34	107.03	107.22	107.22	107.05	163065	174.56	36	146017	89.55
NDGL	EQ	01-Dec-2021	1345.35	1399.90	1399.90	1300.00	1310.00	1324.55	1324.94	132	1.75	32	87	65.91
NDL	EQ	01-Dec-2021	90.65	94.50	95.15	90.55	95.15	95.15	94.54	415648	392.94	1904	189086	45.49
NDRAUTO	EQ	01-Dec-2021	324.45	325.25	334.10	319.05	321.10	322.65	326.98	11854	38.76	224	2876	24.26
NDTV	EQ	01-Dec-2021	77.10	78.60	78.60	75.05	75.95	75.55	76.55	53240	40.75	625	35026	65.79
NECCLTD	EQ	01-Dec-2021	19.90	20.30	20.30	19.30	19.30	19.35	19.64	120623	23.69	315	83379	69.12
NECLIFE	EQ	01-Dec-2021	23.60	24.10	24.55	23.15	23.60	23.45	23.62	372988	88.10	2364	171553	45.99
NELCAST	EQ	01-Dec-2021	73.20	74.70	74.90	72.80	73.70	73.60	73.71	26288	19.38	651	16198	61.62
NELCO	BE	01-Dec-2021	742.05	775.00	777.00	730.10	745.20	745.00	760.56	65634	499.19	1949	-	-
NEOGEN	EQ	01-Dec-2021	1393.15	1399.95	1419.00	1368.35	1386.10	1386.45	1388.75	47806	663.91	6807	18893	39.52
NESCO	EQ	01-Dec-2021	591.05	581.10	598.00	581.10	596.35	595.55	593.10	26754	158.68	3700	11973	44.75
NESTLEIND	EQ	01-Dec-2021	19152.55	19210.00	19449.90	19161.90	19372.40	19397.80	19385.20	54812	10625.42	15367	35163	64.15
NETF	EQ	01-Dec-2021	177.81	179.99	180.00	175.50	179.36	179.35	179.07	1787	3.20	156	1334	74.65
NETFCONSUM	EQ	01-Dec-2021	76.75	78.80	78.80	76.10	76.50	76.46	76.46	12596	9.63	218	8830	70.10
NETFDIVOPP	EQ	01-Dec-2021	44.32	45.25	45.83	43.76	44.15	43.98	44.15	3373	1.49	95	3117	92.41
NETFGILT5Y	EQ	01-Dec-2021	49.37	49.42	49.42	49.37	49.37	49.37	49.38	899	0.44	15	894	99.44
NETFIT	EQ	01-Dec-2021	35.95	36.35	36.38	35.76	36.32	36.32	36.29	841827	305.50	2844	624970	74.24
NETFLTGILT	EQ	01-Dec-2021	22.85	25.00	25.80	22.80	23.00	23.16	23.40	628308	147.05	1517	546102	86.92
NETFMID150	EQ	01-Dec-2021	114.36	119.00	119.00	113.36	114.50	114.29	114.36	73474	84.03	1464	43595	59.33
NETFNIF100	EQ	01-Dec-2021	179.07	180.99	182.70	179.00	179.50	179.50	179.66	22141	39.78	106	20640	93.22
NETFNV20	EQ	01-Dec-2021	94.89	95.00	95.91	93.25	95.60	95.60	95.52	2766	2.64	133	2538	91.76
NETFPHARMA	EQ	01-Dec-2021	13.79	13.95	13.95	13.50	13.60	13.56	13.61	835268	113.66	1544	651623	78.01
NETFSDL26	EQ	01-Dec-2021	106.65	106.61	106.70	106.61	106.70	106.70	106.70	317	0.34	9	292	92.11
NETWORK18	EQ	01-Dec-2021	71.60	73.00	74.30	70.20	71.40	70.80	71.53	1430791	1023.38	7086	526208	36.78
NEULANDLAB	EQ	01-Dec-2021	1746.75	1750.00	1834.00	1746.00	1750.00	1759.40	1802.20	68128	1227.80	6436	44079	64.70
NEWGEN	EQ	01-Dec-2021	544.85	554.00	570.00	545.00	565.90	563.85	554.13	85224	472.25	5640	53841	63.18
NEXTMEDIA	EQ	01-Dec-2021	5.45	5.45	5.45	5.00	5.15	5.35	5.18	10252	0.53	58	6218	60.65
NFL	EQ	01-Dec-2021	49.20	53.75	53.75	51.25	51.40	51.55	52.01	3207685	1668.36	20475	420302	13.10
NGIL	BE	01-Dec-2021	117.90	117.90	123.75	113.10	123.75	123.75	123.27	244856	301.83	370	-	-
NH	EQ	01-Dec-2021	596.30	609.80	609.80	582.00	583.00	585.40	592.74	280422	1662.17	20564	94035	33.53
NHAI	N1	01-Dec-2021	1015.27	1016.99	1017.98	1015.25	1017.50	1017.45	1017.04	12637	128.52	47	10791	85.39
NHAI	N4	01-Dec-2021	1200.01	1200.01	1200.01	1200.01	1200.01	1200.01	1200.01	88	1.06	2	88	100.00
NHAI	N5	01-Dec-2021	1283.80	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
NHAI	N6	01-Dec-2021	1299.99	1299.99	1300.99	1292.51	1299.00	1298.24	1296.82	1841	23.87	63	1205	65.45
NHAI	N8	01-Dec-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	120	1.37	1	120	100.00
NHAI	NA	01-Dec-2021	1249.20	1245.05	1249.50	1245.05	1248.00	1248.91	1247.01	3121	38.92	20	2641	84.62
NHAI	NC	01-Dec-2021	1150.00	1150.00	1150.00	1107.00	1108.00	1108.00	1128.75	40	0.45	5	30	75.00
NHAI	NE	01-Dec-2021	1217.00	1217.00	1223.80	1217.00	1217.00	1217.00	1218.34	4688	57.12	19	4498	95.95
NHBTF2014	N4	01-Dec-2021	5690.00	5690.00	5700.00	5690.00	5700.00	5700.00	5699.68	155	8.83	2	155	100.00
NHBTF2023	N6	01-Dec-2021	6503.04	6481.00	6505.00	6481.00	6505.00	6505.00	6501.02	229	14.89	3	229	100.00
NHBTF2023	N7	01-Dec-2021	7150.00	7150.00	7150.00	7150.00	7150.00	7150.00	7150.00	1	0.07	1	1	100.00
NHPC	EQ	01-Dec-2021	31.10	31.35	31.80	31.10	31.80	31.55	31.33	5763012	1805.70	26849	2700729	46.86
NHPC	N4	01-Dec-2021	1122.99	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	50	0.56	1	50	100.00
NIACL	EQ	01-Dec-2021	144.75	145.20	148.00	144.00	144.00	144.90	145.43	123234	179.22	3487	59969	48.66
NIBL	EQ	01-Dec-2021	21.55	22.35	22.35	21.10	21.55	21.25	21.47	6828	1.47	152	3266	47.83
NIDAN	SM	01-Dec-2021	60.30	56.10	62.10	54.30	54.30	54.30	55.95	171000	95.68	160	115000	67.25
NIFTYBEES	EQ	01-Dec-2021	183.70	187.50	187.50	183.10	185.90	185.72	185.33	1170241	2168.80	23501	508718	43.47
NIITLTD	EQ	01-Dec-2021	402.35	406.90	419.00	403.80	407.95	408.00	409.23	776412	3177.33	22266	220471	28.40
NILAINFRA	BE	01-Dec-2021	5.70	5.80	5.85	5.55	5.75	5.75	5.69	90076	5.12	219	-	-
NILASPACES	EQ	01-Dec-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	300111	6.60	80	300111	100.00
NILKAMAL	EQ	01-Dec-2021	2370.45	2362.00	2388.20	2280.00	2285.15	2291.95	2325.12	3747	87.12	1342	1891	50.47
NIPPOBATRY	EQ	01-Dec-2021	439.00	439.00	450.40	421.10	425.00	427.15	432.05	7361	31.80	964	3643	49.49
NIRAJ	EQ	01-Dec-2021	34.50	34.45	34.50	33.00	34.50	34.05	33.83	5149	1.74	146	2782	54.03
NITCO	EQ	01-Dec-2021	23.65	24.15	24.30	23.65	24.00	23.85	23.94	24791	5.93	259	17606	71.02
NITINFIRE	BZ	01-Dec-2021	1.40	1.45	1.45	1.35	1.40	1.40	1.38	76656	1.06	67	-	-
NITINSPIN	EQ	01-Dec-2021	235.45	235.95	244.10	235.50	242.55	242.55	239.79	177880	426.55	3832	117878	66.27
NITIRAJ	EQ	01-Dec-2021	64.05	67.00	67.00	61.30	62.75	63.05	63.80	17791	11.35	704	7598	42.71
NKIND	EQ	01-Dec-2021	32.30	33.05	33.40	30.75	31.00	31.00	31.87	480	0.15	44	464	96.67
NLCINDIA	EQ	01-Dec-2021	57.25	58.00	58.25	56.75	57.85	57.75	57.50	1851193	1064.43	11785	689036	37.22
NMDC	EQ	01-Dec-2021	132.85	132.85	138.50	132.75	137.55	137.60	135.66	11464138	15552.09	48116	5187900	45.25
NOCIL	EQ	01-Dec-2021	225.40	226.50	232.50	223.20	231.25	229.70	228.39	933949	2133.06	16259	347900	37.25
NOIDATOLL	EQ	01-Dec-2021	7.35	7.10	7.70	7.10	7.70	7.70	7.60	308487	23.43	479	251097	81.40
NOVARTIND	EQ	01-Dec-2021	782.85	783.15	793.25	773.00	775.00	775.45	783.42	9199	72.07	1298	5141	55.89
NPBET	EQ	01-Dec-2021	185.15	183.10	187.94	183.10	187.89	187.89	186.08	144	0.27	25	77	53.47
NPST	SM	01-Dec-2021	53.60	62.35	64.20	62.35	64.20	63.10	63.11	6400	4.04	4	4800	75.00
NRAIL	EQ	01-Dec-2021	237.15	237.00	247.20	236.70	241.50	239.75	241.35	9085	21.93	547	4893	53.86
NRBBEARING	EQ	01-Dec-2021	158.15	160.90	162.90	154.15	155.75	155.45	157.63	389127	613.37	12965	157119	40.38
NSIL	EQ	01-Dec-2021	1553.95	1544.25	1592.90	1529.25	1564.00	1562.60	1575.95	682	10.75	100	632	92.67
NTL	EQ	01-Dec-2021	2.10	2.10	2.10	2.00	2.05	2.05	2.02	73349	1.48	141	50865	69.35
NTPC	EQ	01-Dec-2021	127.25	130.00	132.95	125.85	127.75	127.70	128.35	17010938	21833.27	91441	6045942	35.54
NTPC	N4	01-Dec-2021	1067.43	1080.00	1165.00	1080.00	1098.00	1098.00	1087.35	547	5.95	13	542	99.09
NTPC	N6	01-Dec-2021	1401.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1	0.01	1	1	100.00
NTPC	N7	01-Dec-2021	13.99	13.89	14.04	13.89	14.00	14.00	14.00	21644	3.03	82	21571	99.66
NTPC	NB	01-Dec-2021	1093.91	1093.60	1093.60	1092.60	1092.60	1092.60	1093.10	5	0.05	5	5	100.00
NTPC	ND	01-Dec-2021	1281.10	1272.30	1278.10	1272.30	1278.10	1278.10	1272.84	86	1.09	2	86	100.00
NUCLEUS	EQ	01-Dec-2021	502.50	505.05	510.00	495.75	500.85	498.30	504.19	87459	440.96	6033	22077	25.24
NURECA	EQ	01-Dec-2021	1489.70	1489.70	1508.75	1437.90	1457.00	1465.95	1492.32	23792	355.05	1205	1791	7.53
NUVOCO	EQ	01-Dec-2021	531.35	539.75	549.80	521.20	523.00	523.10	530.97	167263	888.12	15798	91726	54.84
NXTDIGITAL	EQ	01-Dec-2021	362.85	363.05	366.00	354.30	362.50	362.55	361.43	8122	29.35	699	5809	71.52
NYKAA	EQ	01-Dec-2021	2440.45	2475.00	2535.00	2460.00	2475.00	2493.10	2490.99	740564	18447.35	50846	187731	25.35
OAL	EQ	01-Dec-2021	749.60	759.00	778.85	741.30	744.40	749.75	758.74	12357	93.76	1886	7685	62.19
OBEROIRLTY	EQ	01-Dec-2021	832.75	835.15	845.70	820.80	839.00	836.75	836.05	929203	7768.63	34734	291391	31.36
OCCL	EQ	01-Dec-2021	972.25	979.65	993.55	963.25	980.00	979.50	978.29	4942	48.35	1116	3219	65.14
OFSS	EQ	01-Dec-2021	4235.20	4235.10	4259.90	4125.05	4131.50	4134.60	4176.72	72456	3026.28	11795	36787	50.77
OIL	EQ	01-Dec-2021	211.65	213.00	220.55	212.05	215.00	214.35	215.38	1404024	3023.96	34171	567948	40.45
OILCOUNTUB	BE	01-Dec-2021	8.20	8.50	8.50	7.80	8.00	8.25	8.14	10501	0.85	100	-	-
OLECTRA	BE	01-Dec-2021	824.05	815.00	834.00	783.00	795.00	785.65	798.02	207582	1656.54	8203	-	-
OMAXAUTO	EQ	01-Dec-2021	45.50	46.50	47.75	45.25	46.60	47.35	46.67	61463	28.69	622	42321	68.86
OMAXE	EQ	01-Dec-2021	70.15	70.40	71.40	68.50	70.00	70.10	69.97	676844	473.60	1054	403311	59.59
OMINFRAL	EQ	01-Dec-2021	31.95	32.40	32.70	31.15	31.50	31.45	32.01	39700	12.71	493	26890	67.73
OMKARCHEM	BE	01-Dec-2021	38.95	37.05	37.05	37.05	37.05	37.05	37.05	23447	8.69	115	-	-
ONELIFECAP	EQ	01-Dec-2021	13.10	12.45	12.45	12.45	12.45	12.45	12.45	14980	1.87	100	14980	100.00
ONEPOINT	BE	01-Dec-2021	78.80	80.85	81.75	75.00	79.00	79.75	78.13	81286	63.51	462	-	-
ONGC	EQ	01-Dec-2021	142.10	142.40	143.65	139.65	142.30	142.25	141.22	14278744	20164.73	87668	5244802	36.73
ONMOBILE	EQ	01-Dec-2021	101.45	103.00	103.50	100.80	102.80	102.55	102.24	147186	150.48	3155	72376	49.17
ONWARDTEC	EQ	01-Dec-2021	239.25	248.95	249.00	240.10	243.00	242.30	244.06	22931	55.97	801	11622	50.68
OPTIEMUS	EQ	01-Dec-2021	346.85	346.10	354.70	329.55	332.00	333.25	338.48	135940	460.13	4129	71914	52.90
ORBTEXP	EQ	01-Dec-2021	70.05	71.05	71.05	68.50	68.70	68.95	69.04	19604	13.53	212	16688	85.13
ORCHPHARMA	BE	01-Dec-2021	395.10	408.00	408.00	395.20	396.00	396.10	398.16	6263	24.94	94	-	-
ORICONENT	EQ	01-Dec-2021	30.85	31.85	31.85	29.65	30.25	30.20	30.21	622696	188.11	1718	453307	72.80
ORIENTABRA	EQ	01-Dec-2021	24.95	25.80	25.80	24.20	24.85	24.70	24.98	54146	13.53	789	37496	69.25
ORIENTALTL	EQ	01-Dec-2021	9.20	9.30	9.35	8.80	9.00	9.05	9.17	63309	5.80	191	48024	75.86
ORIENTBELL	EQ	01-Dec-2021	356.20	364.80	364.80	351.25	359.00	358.95	357.53	19251	68.83	1556	6392	33.20
ORIENTCEM	EQ	01-Dec-2021	156.45	158.50	158.90	155.00	155.00	155.85	156.86	237328	372.27	10551	116193	48.96
ORIENTELEC	EQ	01-Dec-2021	388.85	393.30	403.95	370.25	373.75	376.35	384.89	529950	2039.74	28353	144813	27.33
ORIENTHOT	EQ	01-Dec-2021	34.75	35.30	35.30	34.30	34.85	34.90	34.78	55587	19.33	797	34706	62.44
ORIENTLTD	EQ	01-Dec-2021	64.20	64.45	66.15	64.45	64.95	65.00	65.26	2430	1.59	64	1603	65.97
ORIENTPPR	EQ	01-Dec-2021	30.30	30.95	31.95	30.65	31.10	31.20	31.37	2907706	912.02	10100	489185	16.82
ORISSAMINE	EQ	01-Dec-2021	2295.40	2306.85	2321.35	2270.00	2303.00	2290.70	2296.48	5507	126.47	1813	2425	44.03
ORTEL	BZ	01-Dec-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	21944	0.24	26	-	-
ORTINLAB	EQ	01-Dec-2021	30.15	33.40	34.00	31.10	31.70	31.75	32.92	710065	233.76	6835	235565	33.18
OSWALAGRO	EQ	01-Dec-2021	27.65	26.45	26.95	26.30	26.30	26.30	26.40	199785	52.74	640	134129	67.14
PAGEIND	EQ	01-Dec-2021	38390.90	38793.80	38950.00	37800.55	37899.95	37887.65	38252.37	27871	10661.32	9042	17847	64.03
PAISALO	EQ	01-Dec-2021	963.00	932.20	949.00	900.00	936.00	934.35	924.41	43279	400.08	5035	20095	46.43
PALASHSECU	EQ	01-Dec-2021	68.40	71.00	71.00	67.00	69.95	67.85	68.21	2262	1.54	80	1806	79.84
PALREDTEC	EQ	01-Dec-2021	199.40	199.55	219.30	197.00	219.30	219.30	210.56	92070	193.86	1898	55678	60.47
PANACEABIO	EQ	01-Dec-2021	222.50	233.60	233.60	212.60	213.00	214.70	224.99	716678	1612.42	14537	255080	35.59
PANACHE	EQ	01-Dec-2021	60.25	60.90	62.85	59.25	59.25	59.30	60.50	4144	2.51	90	2871	69.28
PANAMAPET	EQ	01-Dec-2021	238.75	240.95	260.00	238.80	258.00	253.35	247.54	117253	290.25	4365	60143	51.29
PANSARI	EQ	01-Dec-2021	168.05	176.45	176.45	175.00	176.45	176.45	176.39	7710	13.60	170	6197	80.38
PAR	EQ	01-Dec-2021	191.25	192.00	192.60	186.50	189.50	188.40	188.48	4901	9.24	191	2594	52.93
PARACABLES	EQ	01-Dec-2021	10.25	10.45	10.60	10.10	10.20	10.15	10.35	199316	20.62	681	138332	69.40
PARAGMILK	EQ	01-Dec-2021	122.75	123.50	126.10	120.75	121.95	121.70	122.81	377261	463.31	5837	190158	50.40
PARAS	EQ	01-Dec-2021	705.25	716.00	727.90	706.25	715.40	711.90	714.99	221037	1580.38	12452	83818	37.92
PARIN	SM	01-Dec-2021	60.00	49.10	49.10	49.10	49.10	49.10	49.10	2000	0.98	1	2000	100.00
PARSVNATH	EQ	01-Dec-2021	16.65	17.00	17.40	16.25	16.60	16.55	16.66	262616	43.75	1285	167633	63.83
PARTYCRUS	SM	01-Dec-2021	40.15	42.15	42.15	42.15	42.15	42.15	42.15	10000	4.22	5	10000	100.00
PASUPTAC	EQ	01-Dec-2021	28.90	29.80	30.00	29.00	29.85	29.35	29.38	34473	10.13	334	20358	59.05
PATELENG	EQ	01-Dec-2021	21.15	21.70	21.85	20.95	21.15	21.15	21.28	860983	183.22	1799	600341	69.73
PATINTLOG	EQ	01-Dec-2021	14.85	15.10	15.30	14.80	14.80	14.85	14.93	20930	3.12	276	13819	66.02
PATSPINLTD	EQ	01-Dec-2021	8.65	8.65	8.80	8.35	8.70	8.70	8.66	3560	0.31	28	2756	77.42
PAVNAIND	SM	01-Dec-2021	217.00	216.95	216.95	216.95	216.95	216.95	216.95	800	1.74	1	800	100.00
PAYTM	EQ	01-Dec-2021	1699.60	1715.00	1725.00	1629.15	1640.00	1636.70	1674.62	1294466	21677.35	91570	706104	54.55
PBAINFRA	EQ	01-Dec-2021	9.90	10.00	10.20	9.60	10.00	10.00	9.97	5161	0.51	42	4519	87.56
PCJEWELLER	EQ	01-Dec-2021	23.50	23.60	23.90	23.20	23.45	23.35	23.42	599248	140.33	2029	271553	45.32
PDMJEPAPER	EQ	01-Dec-2021	35.50	36.45	37.50	34.30	34.95	34.90	35.60	182700	65.03	1658	81018	44.34
PDSMFL	EQ	01-Dec-2021	1417.35	1417.00	1519.85	1398.00	1513.00	1501.45	1461.76	9436	137.93	1872	5979	63.36
PEARLPOLY	EQ	01-Dec-2021	15.10	15.00	15.50	14.80	15.35	15.20	15.15	8024	1.22	101	6507	81.09
PEL	EQ	01-Dec-2021	2418.35	2435.30	2488.50	2416.30	2479.00	2476.85	2456.36	629938	15473.57	40787	232168	36.86
PENIND	EQ	01-Dec-2021	27.25	27.70	28.20	27.00	27.85	27.75	27.50	273353	75.17	1456	160659	58.77
PENINLAND	EQ	01-Dec-2021	12.10	12.30	12.50	12.00	12.45	12.40	12.31	160153	19.72	405	134258	83.83
PENTAGOLD	SM	01-Dec-2021	107.60	107.00	107.00	102.30	102.30	102.30	105.92	39000	41.31	3	39000	100.00
PERSISTENT	EQ	01-Dec-2021	4138.80	4140.00	4225.00	4110.00	4209.90	4206.95	4174.05	174181	7270.41	24072	72684	41.73
PETRONET	EQ	01-Dec-2021	219.85	220.50	221.30	219.00	220.80	220.70	219.91	1532637	3370.46	13523	1079409	70.43
PFC	EQ	01-Dec-2021	116.30	117.35	119.80	117.30	119.65	119.50	118.68	3949104	4686.69	21018	1523132	38.57
PFC	N3	01-Dec-2021	1274.00	1272.01	1279.99	1272.01	1279.99	1279.99	1273.66	63	0.80	2	63	100.00
PFC	N4	01-Dec-2021	1015.00	1012.60	1017.00	1012.60	1014.01	1014.01	1012.82	1307	13.24	15	1307	100.00
PFC	N5	01-Dec-2021	1190.00	1190.00	1192.00	1188.00	1189.00	1189.00	1189.26	1372	16.32	12	1372	100.00
PFC	N8	01-Dec-2021	1377.00	1373.01	1378.00	1372.10	1378.00	1378.00	1375.28	10	0.14	6	5	50.00
PFIZER	EQ	01-Dec-2021	5196.45	5250.00	5250.00	5013.10	5038.00	5023.50	5081.29	53856	2736.58	9856	19681	36.54
PFOCUS	EQ	01-Dec-2021	71.50	71.60	73.50	69.90	72.05	72.40	72.21	20365	14.70	443	10194	50.06
PFS	EQ	01-Dec-2021	18.15	18.35	18.50	18.05	18.25	18.25	18.23	365276	66.60	1432	189258	51.81
PGEL	EQ	01-Dec-2021	535.60	535.00	569.80	535.00	560.00	562.30	551.35	82177	453.08	6950	39086	47.56
PGHH	EQ	01-Dec-2021	15040.10	15150.65	15220.90	15052.70	15133.00	15124.95	15131.89	5558	841.03	2372	3610	64.95
PGHL	EQ	01-Dec-2021	5324.70	5332.00	5369.95	5232.70	5335.50	5338.65	5299.85	23056	1221.93	4105	17745	76.96
PGIL	EQ	01-Dec-2021	368.80	378.60	399.00	371.85	383.20	382.10	380.27	12201	46.40	741	7436	60.95
PGINVIT	IV	01-Dec-2021	120.16	120.20	120.50	120.00	120.15	120.06	120.31	553934	666.43	2446	472245	85.25
PHILIPCARB	EQ	01-Dec-2021	209.15	216.00	226.85	212.70	226.25	225.05	218.96	2230913	4884.84	27039	1049232	47.03
PHOENIXLTD	EQ	01-Dec-2021	947.85	952.80	980.00	944.00	972.75	972.25	960.63	152426	1464.25	15805	46001	30.18
PIDILITIND	EQ	01-Dec-2021	2205.85	2222.40	2231.40	2195.55	2210.95	2204.45	2209.28	339213	7494.17	47600	199049	58.68
PIGL	SM	01-Dec-2021	45.00	47.00	47.00	43.00	43.00	43.00	45.00	4000	1.80	2	4000	100.00
PIIND	EQ	01-Dec-2021	2869.50	2870.00	2951.80	2870.00	2929.90	2943.10	2917.44	221968	6475.79	22336	112935	50.88
PILANIINVS	EQ	01-Dec-2021	2035.35	2036.00	2084.90	1975.80	2032.65	2025.75	2041.53	24967	509.71	3130	6833	27.37
PILITA	EQ	01-Dec-2021	6.45	6.55	6.60	6.45	6.50	6.50	6.52	315952	20.61	598	237893	75.29
PIONDIST	EQ	01-Dec-2021	182.20	183.60	183.60	176.50	179.20	178.40	180.35	16366	29.52	305	7262	44.37
PIONEEREMB	EQ	01-Dec-2021	57.80	58.10	59.70	57.40	57.40	57.65	58.50	301102	176.14	3752	135776	45.09
PITTIENG	EQ	01-Dec-2021	224.40	224.90	228.10	215.75	218.00	218.00	219.59	145872	320.32	3026	53162	36.44
PKTEA	BE	01-Dec-2021	275.00	262.30	279.00	262.30	279.00	279.00	271.93	233	0.63	14	-	-
PLASTIBLEN	EQ	01-Dec-2021	233.50	239.65	252.00	231.70	250.00	248.50	245.95	109250	268.70	1975	33711	30.86
PNB	EQ	01-Dec-2021	37.30	37.40	38.55	37.15	38.50	38.35	37.72	40315749	15208.80	52199	8774711	21.76
PNBGILTS	EQ	01-Dec-2021	64.00	64.90	64.90	63.85	64.60	64.40	64.20	114436	73.47	1234	76561	66.90
PNBHOUSING	EQ	01-Dec-2021	550.75	568.00	578.25	538.25	578.25	578.25	570.03	1353691	7716.38	20091	722569	53.38
PNC	EQ	01-Dec-2021	42.50	42.40	45.65	39.30	41.95	41.75	42.08	59266	24.94	556	26458	44.64
PNCINFRA	EQ	01-Dec-2021	307.40	308.00	308.00	297.20	299.20	298.65	301.17	157175	473.37	7236	71186	45.29
PODDARHOUS	EQ	01-Dec-2021	164.65	169.85	172.00	162.00	171.50	171.30	167.83	3120	5.24	149	1507	48.30
PODDARMENT	EQ	01-Dec-2021	276.35	281.25	284.40	277.95	284.40	283.65	282.14	2164	6.11	140	1494	69.04
POKARNA	EQ	01-Dec-2021	546.15	559.00	566.75	536.00	541.00	540.90	547.25	36171	197.95	3807	17096	47.26
POLICYBZR	EQ	01-Dec-2021	1215.60	1247.00	1274.00	1206.30	1222.90	1214.25	1220.07	601108	7333.92	28493	251060	41.77
POLYCAB	EQ	01-Dec-2021	2305.95	2324.00	2339.95	2271.00	2320.00	2331.45	2310.51	279780	6464.36	19738	64127	22.92
POLYMED	EQ	01-Dec-2021	1036.80	1036.80	1055.00	1014.50	1051.00	1046.45	1035.75	95873	993.01	11641	48644	50.74
POLYPLEX	EQ	01-Dec-2021	1845.65	1854.75	1875.10	1841.45	1852.00	1851.90	1857.09	138341	2569.11	14261	83055	60.04
PONNIERODE	EQ	01-Dec-2021	217.00	223.95	223.95	217.10	220.00	219.40	219.75	4114	9.04	164	3065	74.50
POONAWALLA	EQ	01-Dec-2021	181.30	182.40	190.00	180.50	188.85	188.30	185.74	3718020	6905.71	20471	1467705	39.48
POONAWALLA	N6	01-Dec-2021	1220.00	1224.99	1224.99	1220.00	1220.00	1220.00	1222.50	10	0.12	2	10	100.00
POWERGRID	EQ	01-Dec-2021	206.75	207.00	208.75	204.70	207.30	207.20	206.47	15249613	31486.44	84247	10262409	67.30
POWERINDIA	EQ	01-Dec-2021	2646.25	2600.00	2740.20	2505.55	2710.00	2711.60	2649.89	99543	2637.78	17944	31842	31.99
POWERMECH	EQ	01-Dec-2021	909.05	912.00	949.50	903.40	936.25	942.25	933.23	26153	244.07	2983	17557	67.13
PPAP	EQ	01-Dec-2021	234.35	238.00	238.10	230.75	232.00	232.00	233.89	6020	14.08	420	3602	59.83
PPL	EQ	01-Dec-2021	147.45	154.00	154.00	148.00	151.80	151.50	150.54	42001	63.23	2225	16979	40.43
PRAENG	EQ	01-Dec-2021	16.35	17.10	17.15	16.40	16.90	16.60	16.72	42941	7.18	157	30719	71.54
PRAJIND	BE	01-Dec-2021	324.00	327.80	334.90	323.55	328.00	329.05	328.43	183804	603.67	6088	-	-
PRAKASH	EQ	01-Dec-2021	58.00	58.90	59.40	57.80	58.75	58.55	58.51	489733	286.55	3468	255179	52.11
PRAKASHSTL	EQ	01-Dec-2021	5.35	5.60	5.60	5.50	5.60	5.60	5.60	1835159	102.69	1276	1279368	69.71
PRAXIS	BE	01-Dec-2021	48.85	47.05	49.75	46.45	46.45	46.45	47.22	29643	14.00	212	-	-
PRECAM	EQ	01-Dec-2021	132.00	133.20	138.00	128.75	131.75	130.70	132.56	316598	419.69	13185	129836	41.01
PRECOT	EQ	01-Dec-2021	275.95	272.30	280.00	262.40	271.95	269.50	270.51	14437	39.05	327	10905	75.54
PRECWIRE	EQ	01-Dec-2021	282.90	284.35	288.10	280.90	284.10	285.30	284.53	10963	31.19	745	6298	57.45
PREMEXPLN	EQ	01-Dec-2021	242.05	245.00	249.50	235.00	235.00	235.45	237.16	6966	16.52	278	4829	69.32
PREMIER	EQ	01-Dec-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	2606	0.18	15	2606	100.00
PREMIERPOL	EQ	01-Dec-2021	65.15	67.40	68.25	65.50	66.75	66.60	67.04	11845	7.94	289	6491	54.80
PRESSMN	EQ	01-Dec-2021	27.05	27.65	27.65	26.35	26.65	26.65	26.87	21740	5.84	244	15764	72.51
PRESTIGE	EQ	01-Dec-2021	421.75	425.00	446.95	417.55	442.50	442.75	433.36	1420390	6155.43	38981	245360	17.27
PRICOLLTD	EQ	01-Dec-2021	112.05	112.00	115.00	112.00	114.45	113.90	113.51	493453	560.12	5213	169109	34.27
PRIMESECU	EQ	01-Dec-2021	106.20	107.90	110.90	106.00	110.60	109.40	107.97	7419	8.01	156	3404	45.88
PRINCEPIPE	EQ	01-Dec-2021	728.50	737.90	754.90	737.00	747.50	744.85	745.04	203219	1514.06	11840	93605	46.06
PRITI	SM	01-Dec-2021	67.80	64.55	66.00	64.45	64.45	64.45	64.84	57600	37.35	15	38400	66.67
PRITIKAUTO	EQ	01-Dec-2021	16.85	17.00	17.25	16.20	17.10	17.10	16.79	61546	10.33	355	36192	58.80
PRIVISCL	EQ	01-Dec-2021	1645.95	1659.25	1668.00	1632.00	1660.00	1660.05	1652.79	33128	547.54	5929	20609	62.21
PROLIFE	SM	01-Dec-2021	110.00	115.45	115.45	115.45	115.45	115.45	115.45	3000	3.46	1	3000	100.00
PROZONINTU	EQ	01-Dec-2021	25.20	25.45	26.00	25.00	25.75	25.70	25.45	136112	34.64	1003	77914	57.24
PRSMJOHNSN	EQ	01-Dec-2021	122.30	123.00	123.85	120.00	120.10	120.25	120.14	341681	410.51	3476	281934	82.51
PSB	EQ	01-Dec-2021	16.50	16.50	16.70	16.40	16.65	16.55	16.54	257032	42.52	956	174111	67.74
PSPPROJECT	EQ	01-Dec-2021	472.65	477.10	481.30	467.50	470.50	471.30	472.27	37199	175.68	2489	19011	51.11
PSUBNKBEES	EQ	01-Dec-2021	27.98	27.98	28.80	27.67	28.65	28.73	28.43	470707	133.84	2309	302706	64.31
PTC	EQ	01-Dec-2021	110.90	112.90	113.20	109.65	111.00	110.70	111.26	542456	603.55	7159	187119	34.49
PTL	EQ	01-Dec-2021	47.30	47.30	47.90	47.15	47.50	47.35	47.46	15971	7.58	433	10664	66.77
PULZ	SM	01-Dec-2021	13.85	14.45	14.45	14.45	14.45	14.45	14.45	16000	2.31	2	16000	100.00
PUNJABCHEM	EQ	01-Dec-2021	1404.30	1424.95	1447.00	1353.80	1399.90	1380.45	1399.58	18815	263.33	2710	10527	55.95
PUNJLLOYD	BZ	01-Dec-2021	2.55	2.55	2.55	2.45	2.45	2.45	2.46	325270	8.02	302	-	-
PURVA	EQ	01-Dec-2021	135.70	138.50	139.00	133.40	137.00	137.20	136.86	83281	113.98	3172	33512	40.24
PVP	EQ	01-Dec-2021	5.30	5.30	5.50	5.15	5.30	5.35	5.38	122325	6.58	268	91266	74.61
PVR	EQ	01-Dec-2021	1371.60	1371.60	1380.00	1327.00	1355.00	1353.35	1350.05	1271178	17161.51	46345	348640	27.43
QGOLDHALF	EQ	01-Dec-2021	2064.90	2075.05	2075.05	2045.05	2050.00	2048.05	2048.94	578	11.84	66	321	55.54
QNIFTY	EQ	01-Dec-2021	1774.96	1775.00	1792.00	1775.00	1789.15	1789.15	1787.03	69	1.23	11	51	73.91
QUADPRO	SM	01-Dec-2021	11.65	12.50	13.95	12.50	13.60	13.60	13.71	126000	17.27	17	126000	100.00
QUESS	EQ	01-Dec-2021	893.65	885.10	895.75	845.00	876.75	861.55	864.98	102627	887.70	10572	41336	40.28
QUICKHEAL	EQ	01-Dec-2021	215.50	216.65	220.70	214.45	216.60	216.30	216.95	90929	197.27	3165	41310	45.43
RADAAN	EQ	01-Dec-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	13105	0.22	17	13105	100.00
RADICO	EQ	01-Dec-2021	1122.30	1129.70	1166.00	1091.25	1097.90	1098.20	1112.48	371211	4129.65	25224	153787	41.43
RADIOCITY	EQ	01-Dec-2021	22.25	22.30	22.90	22.30	22.70	22.75	22.65	120382	27.27	390	94745	78.70
RAILTEL	EQ	01-Dec-2021	117.25	117.80	121.70	116.55	119.85	119.70	119.70	1306972	1564.51	16494	226506	17.33
RAIN	EQ	01-Dec-2021	198.25	206.00	209.35	201.60	209.00	208.30	205.43	1905601	3914.71	24398	813554	42.69
RAJESHEXPO	EQ	01-Dec-2021	765.40	765.40	798.00	744.70	757.95	759.35	776.45	695788	5402.44	31855	85943	12.35
RAJMET	EQ	01-Dec-2021	153.40	154.00	154.50	153.50	154.10	154.15	154.11	5663	8.73	66	5506	97.23
RAJRATAN	BE	01-Dec-2021	2045.90	2045.90	2089.90	1965.25	1990.00	1994.15	2010.44	5524	111.06	616	-	-
RAJSREESUG	EQ	01-Dec-2021	22.75	23.40	23.40	22.05	23.00	22.80	22.87	12660	2.90	170	5076	40.09
RAJTV	EQ	01-Dec-2021	34.45	35.65	35.65	34.40	35.00	35.05	34.79	1291	0.45	29	691	53.52
RALLIS	EQ	01-Dec-2021	249.00	252.00	253.95	244.35	246.95	245.35	247.89	225153	558.13	7087	119957	53.28
RAMANEWS	EQ	01-Dec-2021	18.75	18.80	19.25	18.35	18.55	18.60	18.90	47485	8.97	262	26237	55.25
RAMASTEEL	EQ	01-Dec-2021	229.95	227.55	234.30	218.50	222.00	222.80	223.92	105429	236.08	828	48007	45.53
RAMCOCEM	EQ	01-Dec-2021	941.05	944.50	951.35	928.00	945.00	944.75	940.03	341796	3212.98	9082	151947	44.46
RAMCOIND	EQ	01-Dec-2021	243.85	245.00	249.70	240.10	245.00	242.40	243.31	74266	180.69	1950	49234	66.29
RAMCOSYS	EQ	01-Dec-2021	380.65	380.65	383.00	373.55	376.90	374.65	377.27	43975	165.90	2601	23572	53.60
RAMKY	EQ	01-Dec-2021	148.40	148.20	154.35	148.20	152.00	151.30	150.81	22419	33.81	612	12673	56.53
RANASUG	EQ	01-Dec-2021	23.90	24.25	24.65	23.95	23.95	24.05	24.29	330337	80.23	1097	235449	71.28
RANEENGINE	EQ	01-Dec-2021	261.45	262.85	264.75	256.25	257.00	259.80	262.13	1180	3.09	98	885	75.00
RANEHOLDIN	EQ	01-Dec-2021	581.50	587.25	601.00	586.00	599.50	597.20	592.26	16785	99.41	1886	12437	74.10
RATNAMANI	EQ	01-Dec-2021	2206.95	2182.05	2205.00	2155.00	2195.05	2188.70	2176.79	22585	491.63	4524	5964	26.41
RAYMOND	EQ	01-Dec-2021	641.05	646.90	662.95	630.00	639.90	637.05	647.53	1031169	6677.16	29373	296338	28.74
RBL	EQ	01-Dec-2021	738.30	749.00	757.00	735.90	750.00	748.55	745.23	3575	26.64	565	880	24.62
RBLBANK	EQ	01-Dec-2021	182.65	183.50	192.80	183.50	192.00	191.90	188.82	13192973	24911.13	71140	1995016	15.12
RCF	EQ	01-Dec-2021	69.85	74.00	74.40	72.55	73.15	73.30	73.17	3615677	2645.64	21458	572149	15.82
RCOM	EQ	01-Dec-2021	2.80	2.80	2.85	2.75	2.80	2.75	2.77	7969016	221.03	36998	5013750	62.92
RECLTD	EQ	01-Dec-2021	134.55	135.80	136.55	133.30	134.60	134.45	134.55	4327671	5822.77	24437	1398237	32.31
RECLTD	N1	01-Dec-2021	1022.51	1027.00	1027.00	1025.30	1025.30	1025.30	1026.74	65	0.67	2	65	100.00
RECLTD	N8	01-Dec-2021	1055.23	1056.10	1063.20	1056.10	1063.20	1063.20	1059.32	196	2.08	4	196	100.00
RECLTD	N9	01-Dec-2021	1218.11	1219.70	1221.00	1217.51	1221.00	1221.00	1219.74	3250	39.64	18	2750	84.62
RECLTD	NF	01-Dec-2021	1265.00	1255.00	1255.00	1254.00	1255.00	1255.00	1254.92	1215	15.25	6	1215	100.00
RECLTD	NH	01-Dec-2021	1254.99	1255.51	1260.00	1255.35	1260.00	1260.00	1257.42	796	10.01	7	666	83.67
RECLTD	NI	01-Dec-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	100	1.20	2	100	100.00
REDINGTON	EQ	01-Dec-2021	147.05	147.50	149.70	145.55	147.15	147.10	147.36	3418051	5036.67	48925	2039328	59.66
REFEX	EQ	01-Dec-2021	122.70	121.65	125.60	120.00	122.35	122.25	123.21	82006	101.04	4882	31322	38.19
RELAXO	EQ	01-Dec-2021	1294.65	1291.00	1301.50	1268.15	1280.00	1286.50	1282.41	131504	1686.42	15597	34642	26.34
RELCAPITAL	BE	01-Dec-2021	18.10	17.20	17.20	17.20	17.20	17.20	17.20	230220	39.60	1307	-	-
RELIANCE	EQ	01-Dec-2021	2405.40	2433.00	2474.00	2425.10	2467.75	2467.00	2449.60	4663276	114231.48	202787	1687324	36.18
RELIGARE	EQ	01-Dec-2021	161.85	160.50	166.80	158.80	164.15	164.50	162.79	684138	1113.74	5966	346711	50.68
RELINFRA	BE	01-Dec-2021	84.20	84.00	88.00	82.75	83.75	83.65	85.04	694031	590.19	3926	-	-
REMSONSIND	EQ	01-Dec-2021	233.25	239.90	240.80	232.20	236.50	235.95	236.06	7055	16.65	762	843	11.95
RENUKA	EQ	01-Dec-2021	24.80	24.80	25.55	24.75	24.95	24.90	25.00	3086534	771.53	7028	1819826	58.96
REPCOHOME	EQ	01-Dec-2021	300.30	304.00	309.95	301.95	309.00	308.70	306.89	155378	476.83	4437	105323	67.79
REPL	EQ	01-Dec-2021	202.10	205.95	218.90	202.15	207.90	207.40	207.99	102447	213.08	2527	60222	58.78
REPRO	EQ	01-Dec-2021	567.30	590.00	590.00	554.05	569.60	569.65	574.34	2592	14.89	134	2033	78.43
RESPONIND	EQ	01-Dec-2021	103.95	102.00	106.15	97.80	99.90	99.70	101.50	59847	60.75	1286	13433	22.45
REVATHI	EQ	01-Dec-2021	680.60	682.65	698.50	680.00	685.95	684.85	683.08	4639	31.69	200	2614	56.35
REXPIPES	SM	01-Dec-2021	43.10	45.25	45.25	45.25	45.25	45.25	45.25	8000	3.62	2	8000	100.00
RGL	EQ	01-Dec-2021	824.05	832.00	849.60	825.00	830.00	835.05	834.59	33358	278.40	1248	4572	13.71
RHFL	EQ	01-Dec-2021	3.80	3.65	3.75	3.65	3.65	3.65	3.66	2216261	81.06	1507	1180348	53.26
RHFL	N4	01-Dec-2021	340.00	330.00	330.00	328.00	329.00	329.00	329.08	180	0.59	5	180	100.00
RHFL	N6	01-Dec-2021	329.00	326.00	330.00	325.00	325.00	325.99	327.16	442	1.45	9	442	100.00
RHFL	N8	01-Dec-2021	161.75	166.00	166.00	166.00	166.00	166.00	166.00	32	0.05	4	32	100.00
RHIM	EQ	01-Dec-2021	338.85	342.85	344.95	329.95	333.00	333.25	336.18	154018	517.78	3347	103511	67.21
RICOAUTO	EQ	01-Dec-2021	42.45	43.00	43.10	42.00	42.45	42.20	42.44	132823	56.37	1340	61496	46.30
RIIL	EQ	01-Dec-2021	654.45	669.90	745.00	658.00	723.00	725.80	716.55	2161662	15489.45	78107	214308	9.91
RITES	EQ	01-Dec-2021	277.65	278.80	279.65	274.80	276.20	276.35	277.36	104568	290.03	2917	60045	57.42
RKEC	EQ	01-Dec-2021	64.40	64.40	66.85	62.55	63.75	63.60	63.96	18035	11.53	406	9299	51.56
RKFORGE	EQ	01-Dec-2021	901.45	911.10	923.70	911.10	919.00	919.55	917.38	18765	172.15	1913	10409	55.47
RMCL	BZ	01-Dec-2021	2.05	2.05	2.05	1.95	2.00	2.00	1.97	22175	0.44	67	-	-
RML	EQ	01-Dec-2021	336.80	340.20	347.00	337.15	347.00	342.20	341.24	3719	12.69	365	2326	62.54
RNAVAL	BZ	01-Dec-2021	2.80	2.80	2.85	2.75	2.80	2.80	2.80	757538	21.22	628	-	-
ROHITFERRO	BE	01-Dec-2021	18.00	17.10	17.10	17.10	17.10	17.10	17.10	68002	11.63	182	-	-
ROHLTD	BE	01-Dec-2021	80.95	79.50	82.45	78.80	81.50	81.50	79.86	11999	9.58	213	-	-
ROLEXRINGS	EQ	01-Dec-2021	1041.55	1053.90	1085.00	1050.00	1080.75	1077.95	1070.06	25892	277.06	2561	17331	66.94
ROLLT	EQ	01-Dec-2021	2.85	2.85	2.85	2.75	2.80	2.80	2.78	808926	22.46	381	478931	59.21
ROLTA	BZ	01-Dec-2021	4.90	5.00	5.10	4.90	5.00	4.95	5.01	91611	4.59	229	-	-
ROML	BE	01-Dec-2021	73.35	73.35	75.95	71.25	73.90	73.15	73.68	2175	1.60	108	-	-
ROSSARI	EQ	01-Dec-2021	1294.05	1276.00	1303.15	1263.70	1288.00	1282.05	1285.49	70762	909.64	10307	26998	38.15
ROSSELLIND	EQ	01-Dec-2021	126.90	129.35	129.35	125.10	126.80	126.25	126.44	39067	49.40	954	26091	66.79
ROUTE	EQ	01-Dec-2021	1814.30	1814.20	1826.85	1790.30	1800.15	1798.20	1799.12	99920	1797.68	14776	68959	69.01
RPGLIFE	EQ	01-Dec-2021	599.50	602.50	610.15	595.15	606.00	600.50	602.54	37886	228.28	3729	17099	45.13
RPOWER	BE	01-Dec-2021	12.90	13.00	13.00	12.30	12.65	12.65	12.61	8703043	1097.47	16277	-	-
RPPINFRA	EQ	01-Dec-2021	50.50	50.50	51.45	50.00	50.95	50.70	50.62	36326	18.39	1109	16064	44.22
RPPINFRPP	E1	01-Dec-2021	29.00	29.00	30.00	29.00	30.00	30.00	29.81	1687	0.50	25	1678	99.47
RPPL	EQ	01-Dec-2021	194.90	210.00	221.90	195.00	220.00	214.45	208.33	33678	70.16	645	26911	79.91
RPSGVENT	EQ	01-Dec-2021	668.70	665.00	683.00	654.90	669.40	668.25	667.34	29461	196.61	3185	15771	53.53
RSSOFTWARE	EQ	01-Dec-2021	32.75	32.55	33.90	32.50	32.55	32.65	32.91	49658	16.34	733	21873	44.05
RSWM	EQ	01-Dec-2021	421.00	425.05	438.55	422.35	432.00	428.50	429.58	52073	223.70	3886	25837	49.62
RSYSTEMS	EQ	01-Dec-2021	313.70	326.00	331.00	306.50	314.00	312.40	317.60	267071	848.21	17209	83118	31.12
RTNINDIA	EQ	01-Dec-2021	42.80	43.80	44.70	42.50	43.70	43.80	43.64	1539589	671.81	8312	588215	38.21
RTNPOWER	EQ	01-Dec-2021	3.50	3.50	3.65	3.45	3.65	3.65	3.58	13712907	491.54	11196	7199939	52.50
RUBYMILLS	EQ	01-Dec-2021	255.70	264.70	264.75	254.10	259.85	257.10	258.21	6073	15.68	365	2474	40.74
RUCHI	EQ	01-Dec-2021	917.80	912.00	925.00	912.00	915.00	918.10	918.43	8436	77.48	1564	4238	50.24
RUCHINFRA	BE	01-Dec-2021	6.40	6.40	6.70	6.40	6.70	6.65	6.61	99450	6.58	229	-	-
RUCHIRA	EQ	01-Dec-2021	77.05	76.00	79.70	76.00	78.70	77.15	77.89	21489	16.74	414	7136	33.21
RUPA	EQ	01-Dec-2021	417.40	424.95	433.00	417.00	427.20	427.85	424.85	97436	413.96	5069	42134	43.24
RUSHIL	EQ	01-Dec-2021	311.80	309.95	318.50	309.00	317.00	315.65	313.56	34976	109.67	619	29110	83.23
RVHL	EQ	01-Dec-2021	25.25	27.00	27.20	25.60	26.20	26.25	26.76	52685	14.10	330	32055	60.84
RVNL	EQ	01-Dec-2021	33.45	34.95	35.05	33.80	34.20	34.05	34.24	5292289	1811.97	19704	1421440	26.86
S&SPOWER	BE	01-Dec-2021	25.75	24.95	24.95	24.95	24.95	24.95	24.95	11	0.00	1	-	-
SABEVENTS	BE	01-Dec-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	5632	0.39	27	-	-
SABTN	BE	01-Dec-2021	1.65	1.65	1.70	1.60	1.65	1.65	1.67	3039	0.05	16	-	-
SADBHAV	EQ	01-Dec-2021	37.85	39.00	39.00	37.75	38.30	38.25	38.11	420902	160.40	3314	241672	57.42
SADBHIN	EQ	01-Dec-2021	13.00	13.35	13.35	12.80	12.90	12.90	12.91	267783	34.58	781	214325	80.04
SAFARI	EQ	01-Dec-2021	877.20	857.05	878.00	846.30	855.00	854.85	856.03	38198	326.99	4001	31195	81.67
SAGARDEEP	EQ	01-Dec-2021	28.00	29.25	29.40	27.45	29.40	29.40	29.29	52013	15.24	412	27390	52.66
SAGCEM	EQ	01-Dec-2021	257.15	257.35	263.80	255.80	258.05	257.45	258.04	31745	81.92	1470	18704	58.92
SAIL	EQ	01-Dec-2021	100.05	101.80	103.00	100.25	102.90	102.55	101.61	37013303	37607.81	118680	10061424	27.18
SAKAR	EQ	01-Dec-2021	140.55	141.00	141.00	137.00	137.05	137.25	138.42	32620	45.15	614	17593	53.93
SAKHTISUG	EQ	01-Dec-2021	13.75	13.80	14.15	13.65	13.65	13.75	13.85	53517	7.41	294	28746	53.71
SAKSOFT	EQ	01-Dec-2021	976.30	994.00	1002.80	951.55	976.90	975.85	978.81	29095	284.78	4421	11579	39.80
SAKUMA	EQ	01-Dec-2021	12.30	12.00	12.55	11.95	12.20	12.25	12.29	246050	30.25	732	157881	64.17
SALASAR	EQ	01-Dec-2021	250.40	251.05	256.70	245.35	248.75	249.70	247.91	28347	70.27	1432	6304	22.24
SALONA	EQ	01-Dec-2021	202.35	200.00	213.15	200.00	207.00	207.40	206.25	4240	8.74	129	3415	80.54
SALSTEEL	EQ	01-Dec-2021	8.95	9.00	9.20	8.70	8.80	8.85	8.88	137110	12.18	544	105202	76.73
SALZERELEC	EQ	01-Dec-2021	198.70	196.35	202.70	195.65	196.05	197.00	198.87	83271	165.60	2754	39588	47.54
SAMBHAAV	BE	01-Dec-2021	4.20	4.40	4.40	4.20	4.40	4.40	4.38	140608	6.16	301	-	-
SANCO	EQ	01-Dec-2021	8.70	8.90	9.20	8.55	8.80	8.80	8.70	23000	2.00	219	14056	61.11
SANDESH	EQ	01-Dec-2021	716.35	711.10	755.00	711.10	750.00	753.00	738.69	2768	20.45	234	2048	73.99
SANDHAR	EQ	01-Dec-2021	249.60	253.00	253.85	242.00	245.00	243.45	246.99	37365	92.29	3300	20861	55.83
SANGAMIND	EQ	01-Dec-2021	234.00	233.00	245.70	232.80	245.70	245.70	242.19	43913	106.35	872	25683	58.49
SANGHIIND	EQ	01-Dec-2021	57.90	58.90	61.90	58.80	61.40	60.40	59.91	420609	251.97	3321	254030	60.40
SANGHVIMOV	EQ	01-Dec-2021	200.90	202.00	208.80	199.00	204.25	204.85	202.89	59191	120.09	2440	27828	47.01
SANGINITA	BE	01-Dec-2021	26.00	26.65	26.65	25.45	26.30	25.85	25.97	12270	3.19	115	-	-
SANOFI	EQ	01-Dec-2021	7941.40	7955.25	8045.95	7828.00	7850.00	7855.45	7883.55	42236	3329.69	4880	36942	87.47
SANSERA	EQ	01-Dec-2021	784.40	800.00	814.10	761.00	770.45	775.75	778.58	176491	1374.13	11498	56938	32.26
SANWARIA	BZ	01-Dec-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.78	1608094	12.53	608	-	-
SAPPHIRE	EQ	01-Dec-2021	1020.35	1047.80	1049.00	1000.10	1032.50	1034.05	1028.05	241286	2480.54	25108	102623	42.53
SARDAEN	EQ	01-Dec-2021	787.35	785.00	791.50	766.20	778.25	778.75	778.43	29641	230.73	2587	12118	40.88
SAREGAMA	BE	01-Dec-2021	4267.45	4324.00	4339.00	4150.00	4336.00	4296.90	4254.79	4486	190.87	1447	-	-
SARLAPOLY	EQ	01-Dec-2021	55.20	57.50	57.50	54.75	55.80	55.45	55.49	113019	62.71	1691	73145	64.72
SARVESHWAR	SM	01-Dec-2021	24.75	25.95	25.95	24.95	24.95	24.95	25.71	11200	2.88	7	9600	85.71
SASKEN	EQ	01-Dec-2021	1073.20	1075.25	1116.65	1070.05	1083.10	1085.90	1090.63	12246	133.56	2712	5687	46.44
SASTASUNDR	EQ	01-Dec-2021	474.10	467.50	488.90	467.50	479.80	479.80	481.25	101629	489.09	1372	69804	68.69
SATIA	EQ	01-Dec-2021	85.15	86.15	88.05	85.75	87.00	86.80	86.66	26951	23.36	554	15747	58.43
SATIN	EQ	01-Dec-2021	68.35	68.60	69.95	67.65	69.50	69.55	68.75	144919	99.64	1135	90065	62.15
SBC	EQ	01-Dec-2021	111.30	113.55	113.55	109.00	110.00	109.80	109.45	92020	100.72	638	29196	31.73
SBCL	EQ	01-Dec-2021	336.60	333.85	352.50	326.10	327.20	328.55	329.93	25853	85.30	1994	17362	67.16
SBICARD	EQ	01-Dec-2021	950.50	965.00	967.30	940.10	963.00	959.85	951.43	1773294	16871.58	90126	1133953	63.95
SBIETFCON	EQ	01-Dec-2021	70.74	71.50	71.50	69.55	70.05	70.16	70.30	6988	4.91	172	6296	90.10
SBIETFIT	EQ	01-Dec-2021	358.37	358.37	362.90	355.50	362.60	362.26	362.02	2065	7.48	148	1334	64.60
SBIETFPB	EQ	01-Dec-2021	182.49	185.50	186.50	182.15	186.50	186.23	184.64	1529	2.82	49	890	58.21
SBIETFQLTY	EQ	01-Dec-2021	150.81	152.98	152.98	150.61	151.59	151.28	151.26	3617	5.47	100	1926	53.25
SBILIFE	EQ	01-Dec-2021	1160.55	1160.80	1179.45	1155.50	1164.00	1164.85	1167.17	1239348	14465.36	66495	669840	54.05
SBIN	EQ	01-Dec-2021	460.55	464.45	477.25	464.00	475.90	475.30	470.57	17156956	80734.74	192988	4405161	25.68
SCAPDVR	BE	01-Dec-2021	11.95	12.20	12.20	11.40	11.40	11.40	11.44	165504	18.94	290	-	-
SCHAEFFLER	EQ	01-Dec-2021	7793.80	7800.00	7870.00	7557.00	7607.90	7603.55	7675.59	10032	770.01	4080	6392	63.72
SCHAND	EQ	01-Dec-2021	107.15	108.00	110.90	105.85	108.30	108.90	108.52	39746	43.13	984	16655	41.90
SCHNEIDER	EQ	01-Dec-2021	104.30	106.90	106.90	103.00	104.30	104.55	104.95	356335	373.98	5527	151607	42.55
SCI	EQ	01-Dec-2021	148.60	151.10	153.40	149.25	150.70	150.60	150.92	2934561	4428.75	26697	901796	30.73
SDBL	EQ	01-Dec-2021	38.65	38.70	39.45	38.10	38.65	38.50	38.58	40974	15.81	615	23071	56.31
SEAMECLTD	BE	01-Dec-2021	1014.75	1001.00	1036.00	1000.10	1027.90	1021.00	1019.69	6459	65.86	193	-	-
SECL	SM	01-Dec-2021	37.70	38.00	38.00	38.00	38.00	38.00	38.00	3000	1.14	1	3000	100.00
SECURCRED	SM	01-Dec-2021	37.50	39.35	39.35	39.35	39.35	39.35	39.35	1200	0.47	2	1200	100.00
SECURKLOUD	EQ	01-Dec-2021	145.10	148.00	152.25	146.00	147.25	146.65	149.46	105271	157.34	1828	59750	56.76
SELAN	EQ	01-Dec-2021	123.90	123.05	126.30	122.10	125.45	125.25	124.40	25041	31.15	879	11774	47.02
SEPOWER	BE	01-Dec-2021	17.30	18.15	18.15	16.45	18.15	18.15	17.99	75578	13.60	453	-	-
SEQUENT	EQ	01-Dec-2021	151.65	153.45	154.95	150.50	153.15	152.90	152.37	908854	1384.79	12330	388972	42.80
SERVOTECH	EQ	01-Dec-2021	31.65	32.65	33.20	30.80	33.20	33.10	32.01	110218	35.29	638	61062	55.40
SESHAPAPER	EQ	01-Dec-2021	159.10	159.90	162.90	158.00	162.20	160.85	160.68	15692	25.21	663	6558	41.79
SETCO	EQ	01-Dec-2021	15.35	15.55	15.60	15.00	15.00	15.10	15.27	146833	22.42	424	110822	75.47
SETFGOLD	EQ	01-Dec-2021	4260.00	4246.95	4246.95	4218.00	4227.00	4226.55	4225.26	6207	262.26	1038	3112	50.14
SETFNIF50	EQ	01-Dec-2021	173.48	175.99	176.00	174.40	175.85	175.68	175.40	144264	253.04	1663	113634	78.77
SETFNIFBK	EQ	01-Dec-2021	356.28	358.00	364.18	358.00	363.81	363.21	361.34	10322	37.30	647	5608	54.33
SETFNN50	EQ	01-Dec-2021	435.44	440.99	440.99	432.00	436.97	435.42	435.05	11151	48.51	539	7917	71.00
SETUINFRA	EQ	01-Dec-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.51	350080	5.28	266	271606	77.58
SEYAIND	EQ	01-Dec-2021	52.95	51.60	54.55	51.60	53.05	53.10	53.23	9016	4.80	136	6100	67.66
SFL	EQ	01-Dec-2021	3260.70	3299.00	3302.05	3187.00	3232.00	3233.35	3231.35	16764	541.70	4620	7047	42.04
SGBAPR28I	GB	01-Dec-2021	4705.00	4717.00	4775.00	4669.05	4690.00	4683.20	4701.18	253	11.89	49	216	85.38
SGBAUG24	GB	01-Dec-2021	4719.99	4672.05	4739.00	4672.05	4689.00	4689.00	4707.69	130	6.12	29	129	99.23
SGBAUG27	GB	01-Dec-2021	4715.31	4745.00	4745.00	4740.00	4740.00	4740.00	4742.50	2	0.09	2	2	100.00
SGBAUG28V	GB	01-Dec-2021	4787.73	4741.00	4834.00	4741.00	4809.00	4811.85	4800.79	522	25.06	63	475	91.00
SGBAUG29V	GB	01-Dec-2021	4706.60	4729.00	4729.00	4690.00	4708.00	4706.50	4702.78	104	4.89	31	86	82.69
SGBDC27VII	GB	01-Dec-2021	4715.00	4715.00	4720.00	4690.00	4720.00	4720.00	4712.00	5	0.24	4	5	100.00
SGBDEC25	GB	01-Dec-2021	4690.00	4957.00	4957.00	4698.00	4698.00	4698.00	4827.50	2	0.10	2	2	100.00
SGBDEC25XI	GB	01-Dec-2021	4779.00	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	6	0.28	1	6	100.00
SGBDEC26	GB	01-Dec-2021	4700.00	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	10	0.47	1	10	100.00
SGBFEB24	GB	01-Dec-2021	4768.94	4763.99	4780.00	4721.00	4780.00	4778.35	4766.94	171	8.15	40	121	70.76
SGBFEB27	GB	01-Dec-2021	4785.00	4666.00	4666.00	4666.00	4666.00	4666.00	4666.00	10	0.47	2	10	100.00
SGBFEB28IX	GB	01-Dec-2021	4621.00	4749.00	4749.00	4739.99	4739.99	4739.99	4740.32	27	1.28	3	27	100.00
SGBFEB29XI	GB	01-Dec-2021	4691.22	4710.00	4717.00	4661.00	4666.00	4666.00	4677.66	187	8.75	24	114	60.96
SGBJ28VIII	GB	01-Dec-2021	4750.00	4750.00	4750.00	4731.00	4731.00	4731.00	4743.57	14	0.66	4	14	100.00
SGBJAN26	GB	01-Dec-2021	4701.00	4690.00	4729.00	4680.00	4680.00	4680.00	4712.54	65	3.06	6	65	100.00
SGBJAN27	GB	01-Dec-2021	4700.00	4700.00	4724.99	4700.00	4724.99	4724.99	4701.79	14	0.66	2	14	100.00
SGBJAN29IX	GB	01-Dec-2021	4709.26	4740.00	4740.00	4710.00	4725.00	4724.29	4714.18	217	10.23	37	213	98.16
SGBJAN29X	GB	01-Dec-2021	4707.75	4708.00	4745.00	4708.00	4711.25	4717.08	4715.54	105	4.95	20	104	99.05
SGBJU29III	GB	01-Dec-2021	4724.06	4700.00	4724.99	4700.00	4723.00	4723.00	4717.02	90	4.25	18	89	98.89
SGBJUL25	GB	01-Dec-2021	4670.01	4714.78	4714.78	4714.78	4714.78	4714.78	4714.78	1	0.05	1	1	100.00
SGBJUL27	GB	01-Dec-2021	4739.99	4714.99	4714.99	4632.01	4713.98	4713.98	4668.88	18	0.84	5	17	94.44
SGBJUL28IV	GB	01-Dec-2021	4701.05	4728.00	4729.00	4685.00	4702.06	4704.56	4705.18	738	34.72	68	730	98.92
SGBJUL29IV	GB	01-Dec-2021	4699.46	4692.00	4711.99	4675.00	4677.00	4683.62	4693.58	155	7.28	39	155	100.00
SGBJUN28	GB	01-Dec-2021	4712.54	4749.99	4749.99	4705.00	4724.00	4710.35	4719.39	296	13.97	25	212	71.62
SGBJUN29II	GB	01-Dec-2021	4692.20	4670.00	4702.93	4668.00	4694.00	4693.50	4689.87	300	14.07	49	297	99.00
SGBMAR24	GB	01-Dec-2021	4700.80	4765.00	4768.99	4720.03	4768.99	4768.99	4751.49	33	1.57	10	23	69.70
SGBMAR25	GB	01-Dec-2021	4678.33	4680.00	4680.00	4656.00	4680.00	4679.63	4675.82	176	8.23	26	172	97.73
SGBMAR28X	GB	01-Dec-2021	4668.01	4670.00	4670.00	4660.00	4665.02	4665.02	4667.49	320	14.94	19	320	100.00
SGBMAY25	GB	01-Dec-2021	4690.00	4653.01	4670.01	4653.01	4670.01	4670.01	4662.72	7	0.33	2	7	100.00
SGBMAY26	GB	01-Dec-2021	4661.00	4662.00	4662.00	4656.00	4657.00	4657.00	4657.82	11	0.51	5	7	63.64
SGBMAY28	GB	01-Dec-2021	4674.56	4683.00	4683.00	4660.00	4678.99	4678.99	4672.99	475	22.20	32	465	97.89
SGBMAY29I	GB	01-Dec-2021	4674.76	4670.00	4695.00	4654.76	4690.00	4687.81	4683.10	830	38.87	135	757	91.20
SGBMR29XII	GB	01-Dec-2021	4676.27	4676.27	4710.00	4662.00	4672.00	4675.44	4682.38	253	11.85	39	185	73.12
SGBN28VIII	GB	01-Dec-2021	4735.14	4700.00	4750.00	4700.00	4745.00	4740.80	4734.28	29	1.37	18	29	100.00
SGBNOV23	GB	01-Dec-2021	4844.99	4760.00	4760.00	4731.10	4750.00	4745.00	4743.70	15	0.71	8	7	46.67
SGBNOV24	GB	01-Dec-2021	4727.00	4719.00	4745.00	4690.00	4691.00	4692.06	4693.65	122	5.73	16	99	81.15
SGBNOV258	GB	01-Dec-2021	4948.00	4750.00	4750.00	4747.00	4747.00	4747.00	4749.25	4	0.19	2	4	100.00
SGBNOV25VI	GB	01-Dec-2021	4666.00	4667.00	4667.00	4666.00	4666.00	4666.00	4666.50	2	0.09	2	2	100.00
SGBNOV26	GB	01-Dec-2021	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	10	0.47	4	10	100.00
SGBNV29VII	GB	01-Dec-2021	4706.00	4750.00	4750.00	4684.00	4701.00	4701.00	4706.70	237	11.15	53	226	95.36
SGBOC28VII	GB	01-Dec-2021	4710.00	4671.00	4699.99	4671.00	4698.00	4698.00	4691.10	44	2.06	16	41	93.18
SGBOCT25	GB	01-Dec-2021	4700.00	4700.00	4749.00	4680.00	4690.00	4690.00	4690.69	13	0.61	5	13	100.00
SGBOCT25IV	GB	01-Dec-2021	4749.00	4670.00	4749.00	4670.00	4749.00	4749.00	4701.33	6	0.28	4	6	100.00
SGBOCT25V	GB	01-Dec-2021	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	8	0.37	3	8	100.00
SGBOCT26	GB	01-Dec-2021	4650.00	4717.00	4717.00	4717.00	4717.00	4717.00	4717.00	1	0.05	1	1	100.00
SGBOCT27	GB	01-Dec-2021	4719.73	4652.00	4700.00	4652.00	4700.00	4700.00	4673.64	14	0.65	9	3	21.43
SGBOCT27VI	GB	01-Dec-2021	4676.67	4670.00	4690.00	4660.00	4690.00	4690.00	4686.25	88	4.12	15	88	100.00
SGBSEP24	GB	01-Dec-2021	4690.00	4685.00	4700.00	4675.00	4680.00	4683.57	4688.59	298	13.97	26	298	100.00
SGBSEP27	GB	01-Dec-2021	4700.00	4700.00	4725.00	4700.00	4725.00	4725.00	4706.25	4	0.19	2	4	100.00
SGBSEP28VI	GB	01-Dec-2021	4713.93	4714.00	4726.00	4713.93	4725.00	4725.00	4723.95	81	3.83	21	80	98.77
SGBSEP29VI	GB	01-Dec-2021	4690.00	4699.00	4711.10	4672.00	4694.95	4694.94	4685.17	704	32.98	62	648	92.05
SGIL	EQ	01-Dec-2021	148.10	148.55	160.00	147.30	154.50	152.90	152.41	12025	18.33	872	4457	37.06
SGL	EQ	01-Dec-2021	16.15	16.75	16.75	15.40	15.90	15.90	15.80	57394	9.07	448	28914	50.38
SHAHALLOYS	BE	01-Dec-2021	48.15	50.55	50.55	45.75	50.55	50.55	48.25	242569	117.04	680	-	-
SHAKTIPUMP	EQ	01-Dec-2021	624.15	634.80	638.50	615.75	617.40	618.75	626.26	47102	294.98	4522	24752	52.55
SHALBY	EQ	01-Dec-2021	136.95	138.85	139.75	134.10	138.40	137.00	136.66	157889	215.78	5921	71009	44.97
SHALPAINTS	EQ	01-Dec-2021	102.00	103.50	104.60	101.00	101.25	101.55	102.36	67718	69.31	1920	39775	58.74
SHANKARA	EQ	01-Dec-2021	497.50	502.45	509.10	493.15	494.00	496.10	502.28	43858	220.29	4262	16118	36.75
SHANTI	BE	01-Dec-2021	20.85	21.50	21.50	19.85	20.10	20.00	20.09	5149	1.03	31	-	-
SHANTIGEAR	EQ	01-Dec-2021	147.50	147.20	150.90	146.10	148.50	148.20	148.04	16839	24.93	597	8278	49.16
SHARDACROP	EQ	01-Dec-2021	314.40	314.40	319.50	313.05	316.00	315.15	315.19	37567	118.41	2590	23814	63.39
SHARDAMOTR	EQ	01-Dec-2021	734.30	735.10	786.55	735.10	765.00	762.35	763.62	30220	230.77	3733	13534	44.78
SHAREINDIA	EQ	01-Dec-2021	795.05	786.80	813.00	786.80	813.00	803.05	798.25	10740	85.73	1853	5140	47.86
SHARIABEES	EQ	01-Dec-2021	434.32	447.70	447.70	434.17	434.17	434.31	436.97	884	3.86	52	484	54.75
SHEMAROO	BE	01-Dec-2021	126.50	129.05	129.50	120.70	122.00	123.20	123.60	33903	41.90	374	-	-
SHIL	EQ	01-Dec-2021	403.45	417.95	417.95	390.00	397.70	397.45	397.52	55695	221.40	1452	38328	68.82
SHILPAMED	EQ	01-Dec-2021	543.80	559.00	569.90	550.00	565.50	564.65	558.83	331336	1851.60	8430	201797	60.90
SHIVAMAUTO	BE	01-Dec-2021	23.60	23.15	24.55	23.00	24.35	24.25	24.15	48579	11.73	178	-	-
SHIVAMILLS	EQ	01-Dec-2021	98.20	97.25	99.95	97.05	98.55	99.05	98.78	12467	12.31	316	9267	74.33
SHIVATEX	EQ	01-Dec-2021	183.35	191.90	191.90	184.00	186.00	185.80	186.80	7123	13.31	290	4780	67.11
SHK	EQ	01-Dec-2021	147.55	149.80	150.95	144.00	145.90	145.70	147.20	233913	344.31	5498	102895	43.99
SHOPERSTOP	EQ	01-Dec-2021	323.25	328.00	332.50	316.10	327.00	326.60	326.10	69035	225.12	1781	49111	71.14
SHRADHA	EQ	01-Dec-2021	50.15	50.95	50.95	50.35	50.95	50.60	50.67	366	0.19	20	155	42.35
SHREDIGCEM	EQ	01-Dec-2021	76.60	77.50	77.90	75.20	76.00	75.95	76.74	298615	229.16	3536	100497	33.65
SHREECEM	EQ	01-Dec-2021	26102.25	26350.00	26426.35	25850.00	26101.00	26092.00	26056.63	30525	7953.79	12557	11629	38.10
SHREEPUSHK	EQ	01-Dec-2021	200.50	207.50	207.50	201.60	204.00	204.00	204.21	34048	69.53	1339	15814	46.45
SHREERAMA	EQ	01-Dec-2021	12.15	12.00	12.60	11.45	11.90	12.00	11.93	76041	9.07	307	59895	78.77
SHREMINVIT	IV	01-Dec-2021	100.00	101.00	101.00	101.00	101.00	101.00	101.00	4000000	4040.00	6	4000000	100.00
SHRENIK	EQ	01-Dec-2021	1.80	1.85	1.85	1.80	1.85	1.80	1.82	1701281	30.95	1565	992705	58.35
SHREYANIND	EQ	01-Dec-2021	97.45	102.00	102.00	96.80	98.55	99.40	99.48	10670	10.61	401	5092	47.72
SHREYAS	EQ	01-Dec-2021	235.45	235.00	246.00	229.15	232.70	233.05	233.81	64810	151.53	2736	38957	60.11
SHRIPISTON	BE	01-Dec-2021	878.95	896.55	896.55	835.10	877.00	877.00	846.01	116	0.98	13	-	-
SHRIRAMCIT	EQ	01-Dec-2021	2225.95	2215.00	2215.00	2100.00	2107.00	2112.70	2141.72	58642	1255.94	11890	9393	16.02
SHRIRAMEPC	EQ	01-Dec-2021	6.50	6.65	6.80	6.50	6.75	6.75	6.69	586651	39.26	768	420692	71.71
SHUBHLAXMI	SM	01-Dec-2021	13.15	13.15	13.15	13.15	13.15	13.15	13.15	5000	0.66	4	5000	100.00
SHYAMCENT	EQ	01-Dec-2021	11.25	11.20	11.70	10.70	11.00	10.85	10.99	444692	48.87	964	246835	55.51
SHYAMMETL	EQ	01-Dec-2021	311.20	314.80	316.00	309.00	310.75	310.10	310.78	186185	578.62	7407	103463	55.57
SHYAMTEL	EQ	01-Dec-2021	8.90	9.10	9.30	8.50	9.05	9.25	9.08	8159	0.74	54	6285	77.03
SICAL	BE	01-Dec-2021	12.95	12.95	13.55	12.75	13.20	13.35	13.27	190424	25.28	365	-	-
SIEMENS	EQ	01-Dec-2021	2151.90	2147.15	2178.90	2126.00	2143.00	2142.50	2152.80	310212	6678.25	22474	137037	44.18
SIGACHI	EQ	01-Dec-2021	411.95	420.00	429.40	394.00	406.90	405.95	409.91	815375	3342.27	41778	249632	30.62
SIGIND	EQ	01-Dec-2021	37.20	38.90	38.90	36.75	36.75	37.10	37.22	14799	5.51	298	6574	44.42
SIGMA	SM	01-Dec-2021	421.00	418.95	441.40	418.95	441.00	441.00	430.42	12600	54.23	16	6600	52.38
SIKKO	EQ	01-Dec-2021	50.45	52.90	52.95	48.00	49.50	48.75	49.84	12352	6.16	151	6415	51.93
SIL	BE	01-Dec-2021	13.65	13.95	14.00	13.30	13.90	13.95	13.85	8775	1.22	35	-	-
SILGO	EQ	01-Dec-2021	32.55	33.45	33.45	31.30	32.70	32.50	32.50	11589	3.77	140	5434	46.89
SILINV	EQ	01-Dec-2021	307.70	318.00	318.00	307.30	310.50	309.80	310.67	1687	5.24	92	1514	89.75
SILLYMONKS	BE	01-Dec-2021	25.45	24.20	24.95	24.20	24.95	24.80	24.31	11373	2.76	60	-	-
SILVERTUC	SM	01-Dec-2021	159.50	144.55	156.50	144.55	156.50	156.50	148.14	10000	14.81	8	10000	100.00
SIMBHALS	EQ	01-Dec-2021	18.15	18.70	18.70	17.35	17.65	17.60	17.63	81702	14.40	256	61806	75.65
SIMPLEXINF	EQ	01-Dec-2021	43.20	43.30	44.00	41.70	42.70	42.50	42.80	114160	48.86	618	55638	48.74
SINTERCOM	EQ	01-Dec-2021	83.75	83.15	83.50	82.00	83.00	82.60	82.51	11976	9.88	118	9584	80.03
SINTEX	BE	01-Dec-2021	11.65	11.10	11.10	11.10	11.10	11.10	11.10	899236	99.82	2948	-	-
SIRCA	EQ	01-Dec-2021	495.35	521.95	583.70	519.35	575.60	571.00	562.53	709931	3993.56	56887	122277	17.22
SIS	EQ	01-Dec-2021	480.90	467.65	478.00	465.60	473.00	473.65	472.75	205742	972.64	8813	96645	46.97
SITINET	BE	01-Dec-2021	2.70	2.60	2.60	2.60	2.60	2.60	2.60	426706	11.09	703	-	-
SIYSIL	EQ	01-Dec-2021	426.95	434.90	444.90	428.70	439.00	440.80	437.12	53099	232.11	3121	24052	45.30
SJS	EQ	01-Dec-2021	435.30	435.30	447.95	432.00	440.15	441.30	440.63	131342	578.73	5398	52413	39.91
SJVN	EQ	01-Dec-2021	27.85	27.90	28.25	27.80	28.05	28.00	27.97	1404626	392.83	5424	677166	48.21
SKFINDIA	EQ	01-Dec-2021	3877.85	3935.00	3989.00	3761.00	3850.00	3819.55	3827.03	47400	1814.01	11274	17734	37.41
SKIPPER	EQ	01-Dec-2021	64.70	65.10	68.90	65.10	66.40	67.15	67.32	386544	260.20	2969	302328	78.21
SKMEGGPROD	EQ	01-Dec-2021	67.25	67.90	68.95	66.55	66.90	67.00	67.40	32941	22.20	871	12819	38.92
SMARTLINK	EQ	01-Dec-2021	102.20	104.30	104.30	101.10	101.90	101.85	102.21	18823	19.24	541	9418	50.03
SMCGLOBAL	EQ	01-Dec-2021	72.30	72.55	74.20	72.55	74.20	73.95	73.40	69390	50.93	932	39753	57.29
SMLISUZU	EQ	01-Dec-2021	642.45	647.95	677.00	635.20	670.00	666.65	662.25	59107	391.44	5161	11341	19.19
SMLT	EQ	01-Dec-2021	103.75	105.00	109.00	100.50	102.00	102.75	104.11	20175	21.00	959	8357	41.42
SMSLIFE	EQ	01-Dec-2021	879.15	889.95	889.95	826.00	826.00	832.75	852.46	5876	50.09	494	2700	45.95
SMSPHARMA	EQ	01-Dec-2021	125.70	126.95	127.35	121.50	124.50	123.65	124.08	47023	58.35	1489	27306	58.07
SMVD	SM	01-Dec-2021	19.35	20.00	20.30	19.50	20.30	20.30	20.14	14000	2.82	7	14000	100.00
SNOWMAN	EQ	01-Dec-2021	38.70	38.55	39.45	38.50	39.00	38.85	38.80	294567	114.30	2379	133338	45.27
SOBHA	EQ	01-Dec-2021	856.55	869.00	869.00	828.10	855.00	857.40	852.46	728939	6213.92	34757	109784	15.06
SOLARA	EQ	01-Dec-2021	1274.05	1280.00	1300.00	1180.85	1192.60	1196.45	1221.30	129769	1584.86	12551	38512	29.68
SOLARINDS	EQ	01-Dec-2021	2767.45	2787.00	2919.00	2692.80	2789.85	2831.65	2815.55	106404	2995.86	17358	24108	22.66
SOMANYCERA	EQ	01-Dec-2021	828.05	841.00	845.00	816.35	833.00	834.45	830.85	8069	67.04	1466	4376	54.23
SOMICONVEY	EQ	01-Dec-2021	36.45	35.00	36.05	34.65	34.90	34.75	35.14	20344	7.15	267	12584	61.86
SONACOMS	EQ	01-Dec-2021	748.30	758.65	766.00	741.25	743.00	744.70	750.26	1408465	10567.13	44944	753331	53.49
SONAMCLOCK	SM	01-Dec-2021	68.25	69.00	69.00	68.50	68.75	68.75	68.75	9000	6.19	3	0	0.00
SONATSOFTW	EQ	01-Dec-2021	914.25	892.00	905.00	835.05	838.00	841.25	859.83	770709	6626.77	42720	200261	25.98
SORILINFRA	EQ	01-Dec-2021	101.60	104.40	107.30	101.00	106.70	106.35	104.33	71784	74.89	3090	34164	47.59
SOTL	EQ	01-Dec-2021	1115.15	1130.00	1158.95	1111.00	1123.35	1122.80	1130.41	7106	80.33	1329	3662	51.53
SOUTHBANK	EQ	01-Dec-2021	8.70	8.70	8.95	8.70	8.95	8.90	8.84	3820536	337.62	21909	2123396	55.58
SOUTHWEST	BE	01-Dec-2021	139.25	140.00	142.95	139.80	142.25	140.05	140.45	30782	43.23	86	-	-
SPAL	EQ	01-Dec-2021	375.40	378.60	410.00	375.10	408.00	397.05	388.99	75252	292.73	5373	32679	43.43
SPANDANA	EQ	01-Dec-2021	397.30	398.00	476.75	393.00	476.75	472.00	449.18	2836404	12740.49	76139	339201	11.96
SPARC	EQ	01-Dec-2021	246.80	248.50	251.85	241.25	242.20	243.15	244.31	237529	580.31	6997	108749	45.78
SPECIALITY	EQ	01-Dec-2021	94.90	93.85	97.50	93.20	96.80	96.25	95.94	99471	95.43	2601	50668	50.94
SPECTRUM	SM	01-Dec-2021	51.50	51.60	51.60	51.60	51.60	51.60	51.60	76000	39.22	1	76000	100.00
SPENCERS	EQ	01-Dec-2021	100.60	102.75	103.65	98.80	99.80	99.35	100.17	447254	448.02	5058	176356	39.43
SPENTEX	BZ	01-Dec-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	7425	0.17	9	-	-
SPIC	EQ	01-Dec-2021	44.40	45.35	47.40	45.35	46.75	46.55	46.55	1077627	501.65	7354	298826	27.73
SPICEJET	EQ	01-Dec-2021	70.10	70.95	72.15	69.25	70.90	71.15	70.34	7728915	5436.56	28114	1562665	20.22
SPLIL	EQ	01-Dec-2021	42.40	42.15	42.85	41.40	41.95	42.10	42.18	41601	17.55	393	29151	70.07
SPMLINFRA	EQ	01-Dec-2021	20.55	21.55	21.55	21.55	21.55	21.55	21.55	91718	19.77	192	84912	92.58
SPTL	EQ	01-Dec-2021	13.25	12.60	12.60	12.60	12.60	12.60	12.60	505583	63.70	1330	482377	95.41
SREEL	EQ	01-Dec-2021	161.75	166.50	169.90	162.10	165.45	166.65	165.04	9454	15.60	590	2391	25.29
SREIBNPNCD	NL	01-Dec-2021	260.05	210.00	289.90	210.00	233.00	233.00	233.27	82	0.19	6	82	100.00
SREIBNPNCD	NO	01-Dec-2021	170.00	151.50	175.00	151.50	175.00	175.00	152.36	218	0.33	4	218	100.00
SREIBNPNCD	NV	01-Dec-2021	137.00	164.00	164.00	164.00	164.00	164.00	164.00	13	0.02	2	13	100.00
SREIBNPNCD	Y1	01-Dec-2021	284.00	283.85	283.85	265.00	265.00	265.00	268.89	364	0.98	19	289	79.40
SREIBNPNCD	Y7	01-Dec-2021	280.00	284.79	284.79	260.01	278.66	278.66	272.52	51	0.14	3	50	98.04
SREIBNPNCD	Y8	01-Dec-2021	263.87	265.00	265.01	260.10	260.10	260.10	263.71	590	1.56	43	590	100.00
SREINFRA	BE	01-Dec-2021	4.85	4.75	5.05	4.75	5.05	5.05	5.01	637767	31.96	962	-	-
SRF	EQ	01-Dec-2021	2005.85	2032.55	2098.05	1994.00	2021.00	2016.70	2037.21	1502267	30604.27	78521	567449	37.77
SRHHYPOLTD	EQ	01-Dec-2021	306.80	305.20	314.85	305.20	314.00	312.85	310.00	4571	14.17	458	2209	48.33
SRIPIPES	EQ	01-Dec-2021	180.30	181.85	184.80	175.40	178.50	179.55	181.11	46060	83.42	1582	14670	31.85
SRPL	EQ	01-Dec-2021	32.45	31.65	32.15	30.90	31.00	31.00	31.23	1406	0.44	28	1058	75.25
SRTRANSFIN	EQ	01-Dec-2021	1406.70	1430.00	1448.95	1399.75	1446.95	1443.75	1425.95	1107972	15799.10	55825	444842	40.15
SRTRANSFIN	YH	01-Dec-2021	1025.95	1013.50	1038.00	1013.01	1020.00	1020.00	1015.62	304	3.09	11	201	66.12
SRTRANSFIN	YI	01-Dec-2021	1068.00	1051.00	1069.00	1051.00	1069.00	1069.00	1060.00	2	0.02	2	0	0.00
SRTRANSFIN	YK	01-Dec-2021	1057.00	1051.01	1051.01	1051.01	1051.01	1051.01	1051.01	20	0.21	1	20	100.00
SRTRANSFIN	YL	01-Dec-2021	1077.00	1094.50	1094.50	1094.50	1094.50	1094.50	1094.50	40	0.44	1	40	100.00
SRTRANSFIN	YO	01-Dec-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	200	2.05	4	200	100.00
SRTRANSFIN	YP	01-Dec-2021	1099.00	1069.95	1069.95	1069.95	1069.95	1069.95	1069.95	25	0.27	1	25	100.00
SRTRANSFIN	YR	01-Dec-2021	1030.00	1025.00	1030.01	1025.00	1030.00	1030.00	1028.75	400	4.12	7	300	75.00
SRTRANSFIN	YS	01-Dec-2021	1071.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	50	0.54	3	50	100.00
SRTRANSFIN	YV	01-Dec-2021	1030.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	5	0.05	1	5	100.00
SRTRANSFIN	YY	01-Dec-2021	1122.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	80	0.86	1	80	100.00
SRTRANSFIN	YZ	01-Dec-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	300	3.42	4	300	100.00
SRTRANSFIN	ZD	01-Dec-2021	1002.19	1095.00	1095.00	1000.51	1000.51	1000.51	1024.20	160	1.64	7	140	87.50
SRTRANSFIN	ZI	01-Dec-2021	1120.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	25	0.26	1	25	100.00
SSWL	BE	01-Dec-2021	740.75	713.05	777.75	704.00	777.75	777.55	752.70	49158	370.01	1854	-	-
STAR	EQ	01-Dec-2021	487.85	492.95	498.95	477.25	494.75	491.60	485.45	710403	3448.62	17445	119745	16.86
STARCEMENT	EQ	01-Dec-2021	95.30	96.00	96.20	94.45	96.00	95.75	95.34	87651	83.57	1664	49914	56.95
STARPAPER	EQ	01-Dec-2021	125.50	125.50	131.55	125.05	125.30	125.80	128.06	59170	75.77	1561	25353	42.85
STCINDIA	EQ	01-Dec-2021	91.90	93.80	93.80	92.00	92.00	92.30	92.66	6496	6.02	236	3572	54.99
STEELCAS	EQ	01-Dec-2021	293.70	300.00	316.85	296.15	315.00	312.60	307.94	43167	132.93	796	30002	69.50
STEELCITY	EQ	01-Dec-2021	56.40	55.20	57.45	55.20	56.00	56.00	56.01	21616	12.11	188	18643	86.25
STEELXIND	EQ	01-Dec-2021	86.55	87.00	87.95	86.50	86.95	86.80	87.14	136750	119.16	1048	90696	66.32
STEL	EQ	01-Dec-2021	148.95	150.00	157.90	148.15	151.00	153.25	151.95	40292	61.22	863	23831	59.15
STERTOOLS	EQ	01-Dec-2021	181.40	179.85	187.80	179.00	182.60	184.15	182.37	12794	23.33	482	8310	64.95
STLTECH	EQ	01-Dec-2021	276.35	278.90	278.90	268.85	270.95	270.80	271.79	274742	746.71	6885	120918	44.01
STOVEKRAFT	EQ	01-Dec-2021	951.50	958.00	967.20	941.00	946.50	947.10	954.22	38474	367.13	5343	15425	40.09
STYLAMIND	EQ	01-Dec-2021	1005.70	999.00	1043.95	998.00	1042.00	1035.55	1021.71	4564	46.63	1291	2160	47.33
SUBCAPCITY	BE	01-Dec-2021	23.15	23.15	23.15	22.00	22.00	22.00	22.49	142	0.03	5	-	-
SUBEXLTD	EQ	01-Dec-2021	50.40	51.30	51.70	49.25	49.75	49.60	50.20	4841251	2430.40	15834	2300385	47.52
SUBROS	EQ	01-Dec-2021	350.20	352.00	352.00	343.20	345.00	345.25	346.46	10440	36.17	952	5433	52.04
SUDARSCHEM	EQ	01-Dec-2021	562.60	565.45	569.60	554.95	555.85	555.50	559.17	53110	296.98	4213	24786	46.67
SUMEETINDS	EQ	01-Dec-2021	8.30	8.60	8.65	8.20	8.50	8.60	8.44	30667	2.59	185	22514	73.41
SUMICHEM	EQ	01-Dec-2021	371.65	372.00	374.00	364.00	367.50	366.40	368.50	182464	672.38	8637	68424	37.50
SUMIT	EQ	01-Dec-2021	10.15	10.60	10.60	10.00	10.10	10.15	10.18	17366	1.77	114	6798	39.15
SUMMITSEC	EQ	01-Dec-2021	635.65	645.65	646.00	625.35	637.50	633.50	633.40	2720	17.23	195	2123	78.05
SUNCLAYLTD	EQ	01-Dec-2021	4472.50	4400.00	4454.35	4265.00	4400.00	4409.65	4333.12	12919	559.80	3756	7097	54.93
SUNDARAM	BE	01-Dec-2021	2.00	2.00	2.10	1.95	2.10	2.10	2.08	461215	9.58	184	-	-
SUNDARMFIN	EQ	01-Dec-2021	2262.00	2288.00	2293.15	2254.00	2264.00	2270.65	2271.53	4154	94.36	1337	1792	43.14
SUNDARMHLD	EQ	01-Dec-2021	79.20	80.10	81.65	78.85	80.70	80.80	80.01	168098	134.50	1775	125011	74.37
SUNDRMBRAK	EQ	01-Dec-2021	354.75	356.00	361.90	356.00	356.10	356.10	358.44	1250	4.48	120	928	74.24
SUNDRMFAST	EQ	01-Dec-2021	875.65	892.50	892.50	845.00	851.55	856.20	857.51	44295	379.83	6400	14743	33.28
SUNFLAG	EQ	01-Dec-2021	67.75	68.80	69.25	67.10	68.15	68.30	68.37	158941	108.68	2843	65610	41.28
SUNPHARMA	EQ	01-Dec-2021	753.60	756.75	763.25	740.35	747.50	745.35	748.26	3687799	27594.22	123777	1871322	50.74
SUNTECK	EQ	01-Dec-2021	433.10	435.15	441.00	425.25	428.50	428.45	434.60	321263	1396.20	9427	64828	20.18
SUNTV	EQ	01-Dec-2021	520.95	522.10	531.00	517.25	526.00	524.05	524.18	1036599	5433.62	16245	368862	35.58
SUPERHOUSE	EQ	01-Dec-2021	149.50	153.45	157.40	147.75	154.95	154.00	152.94	21803	33.35	914	11262	51.65
SUPERSPIN	EQ	01-Dec-2021	11.15	11.60	11.60	10.80	11.20	11.15	11.17	30494	3.41	156	19295	63.27
SUPPETRO	EQ	01-Dec-2021	660.05	663.00	679.95	647.45	667.05	671.55	669.14	35389	236.80	4379	21419	60.52
SUPRAJIT	EQ	01-Dec-2021	415.85	409.70	425.00	407.90	414.75	413.35	416.74	194239	809.46	11288	77045	39.67
SUPREMEENG	EQ	01-Dec-2021	18.35	18.35	18.85	18.10	18.35	18.40	18.48	21224	3.92	147	12797	60.29
SUPREMEIND	EQ	01-Dec-2021	2168.45	2220.00	2353.75	2168.90	2335.00	2315.55	2259.56	145675	3291.61	18864	40141	27.56
SUPREMEINF	EQ	01-Dec-2021	16.20	16.95	17.00	16.80	17.00	17.00	17.00	21443	3.64	93	21443	100.00
SURANASOL	BE	01-Dec-2021	19.85	18.90	18.90	18.90	18.90	18.90	18.90	41620	7.87	264	-	-
SURANAT&P	EQ	01-Dec-2021	7.55	7.70	7.90	7.55	7.90	7.90	7.74	117451	9.08	405	91116	77.58
SURANI	SM	01-Dec-2021	27.55	28.90	28.90	28.90	28.90	28.90	28.90	2000	0.58	1	2000	100.00
SURYALAXMI	EQ	01-Dec-2021	61.50	60.40	62.45	60.00	60.50	60.30	60.95	6021	3.67	238	2445	40.61
SURYAROSNI	EQ	01-Dec-2021	612.40	615.00	619.00	600.05	610.80	611.20	610.13	77667	473.87	6053	33491	43.12
SURYODAY	EQ	01-Dec-2021	150.75	151.00	152.80	147.30	151.00	149.90	149.46	74458	111.29	3972	42568	57.17
SUTLEJTEX	EQ	01-Dec-2021	76.35	75.70	78.00	74.15	75.30	75.15	75.74	497593	376.85	8298	229839	46.19
SUULD	EQ	01-Dec-2021	275.50	261.75	261.75	261.75	261.75	261.75	261.75	8042	21.05	371	8042	100.00
SUVEN	EQ	01-Dec-2021	88.30	90.40	90.40	87.60	89.20	89.10	89.03	207588	184.82	3704	89527	43.13
SUVENPHAR	EQ	01-Dec-2021	486.65	488.95	494.45	484.90	484.95	487.70	486.87	117999	574.50	8685	73574	62.35
SUVIDHAA	EQ	01-Dec-2021	10.65	10.90	10.90	10.40	10.60	10.65	10.66	86094	9.17	593	66047	76.71
SUZLON	EQ	01-Dec-2021	6.85	7.00	7.15	6.90	7.15	7.15	7.06	42323739	2989.17	42128	27998950	66.15
SVPGLOB	EQ	01-Dec-2021	107.25	107.50	115.00	107.00	110.80	112.80	111.57	793796	885.60	6703	302563	38.12
SWANENERGY	EQ	01-Dec-2021	117.45	118.05	120.00	116.40	120.00	118.80	117.50	18329	21.54	499	12803	69.85
SWARAJENG	EQ	01-Dec-2021	1661.60	1688.95	1688.95	1645.10	1645.10	1648.55	1657.58	3971	65.82	755	2658	66.94
SWELECTES	EQ	01-Dec-2021	225.95	222.40	231.40	222.40	230.90	230.00	228.56	4705	10.75	312	3201	68.03
SWSOLAR	EQ	01-Dec-2021	399.70	404.50	407.90	394.65	397.50	396.60	399.82	444260	1776.23	11182	161487	36.35
SYMPHONY	EQ	01-Dec-2021	932.70	951.00	954.35	931.75	950.40	947.80	943.87	16961	160.09	2582	7129	42.03
SYNGENE	EQ	01-Dec-2021	596.15	600.00	606.70	581.90	588.00	588.45	595.62	447909	2667.83	11030	103461	23.10
TAJGVK	EQ	01-Dec-2021	129.05	129.10	130.40	128.05	129.45	129.65	129.35	59210	76.59	2126	28234	47.68
TAKE	EQ	01-Dec-2021	43.95	44.05	44.75	43.55	43.80	43.70	44.09	339820	149.82	2766	142713	42.00
TALBROAUTO	EQ	01-Dec-2021	337.25	361.00	395.55	356.00	370.25	375.85	378.09	1778477	6724.19	90917	346052	19.46
TANLA	EQ	01-Dec-2021	1499.25	1530.00	1554.00	1428.00	1460.00	1463.75	1484.24	437624	6495.38	37272	244066	55.77
TANTIACONS	BZ	01-Dec-2021	12.70	13.30	13.30	13.30	13.30	13.30	13.30	12266	1.63	32	-	-
TARC	EQ	01-Dec-2021	44.95	45.50	46.00	44.45	45.00	45.05	45.20	269868	121.97	1930	143164	53.05
TARMAT	EQ	01-Dec-2021	54.85	57.40	57.40	54.70	55.00	55.00	55.38	15491	8.58	239	9453	61.02
TARSONS	EQ	01-Dec-2021	697.45	705.00	721.70	671.00	685.00	683.10	685.91	1416865	9718.47	60880	528478	37.30
TASTYBITE	EQ	01-Dec-2021	13454.30	13499.00	13772.50	13249.25	13394.80	13363.60	13435.55	1176	158.00	773	540	45.92
TATACAPHSG	N2	01-Dec-2021	1081.00	1079.00	1082.00	1078.10	1082.00	1082.00	1079.46	30	0.32	3	30	100.00
TATACAPHSG	N4	01-Dec-2021	1053.66	1040.01	1040.05	1040.01	1040.05	1040.05	1040.02	72	0.75	2	72	100.00
TATACAPHSG	N8	01-Dec-2021	1034.92	1050.00	1064.50	1050.00	1064.50	1064.50	1051.32	11	0.12	3	11	100.00
TATACAPHSG	NA	01-Dec-2021	1125.38	1135.99	1135.99	1135.99	1135.99	1135.99	1135.99	1	0.01	1	1	100.00
TATACHEM	EQ	01-Dec-2021	872.25	880.90	887.80	870.00	885.00	883.90	879.53	992357	8728.13	33779	242507	24.44
TATACOFFEE	EQ	01-Dec-2021	202.85	204.65	208.90	203.05	205.10	204.50	205.08	939064	1925.82	14059	187023	19.92
TATACOMM	EQ	01-Dec-2021	1299.25	1325.00	1329.00	1265.25	1275.00	1276.35	1283.19	411702	5282.91	20881	205032	49.80
TATACONSUM	EQ	01-Dec-2021	778.60	789.90	790.85	767.45	774.00	772.80	777.46	1263844	9825.84	55741	530848	42.00
TATAELXSI	EQ	01-Dec-2021	5781.65	5781.65	5900.00	5750.00	5895.00	5883.45	5838.09	91400	5336.02	17516	39275	42.97
TATAINVEST	EQ	01-Dec-2021	1404.85	1425.50	1446.85	1403.00	1421.10	1416.50	1419.09	16230	230.32	3210	5048	31.10
TATAMETALI	EQ	01-Dec-2021	855.00	877.00	877.00	851.75	863.90	864.10	860.49	55168	474.71	6371	22729	41.20
TATAMOTORS	EQ	01-Dec-2021	458.60	467.85	478.40	463.55	478.00	475.25	469.83	28256188	132756.20	285799	4889773	17.31
TATAMTRDVR	EQ	01-Dec-2021	256.95	260.00	264.95	256.55	264.80	263.10	260.66	3498540	9119.47	38816	1228446	35.11
TATAPOWER	EQ	01-Dec-2021	216.80	220.00	227.30	215.00	227.25	225.20	220.54	67127202	148040.57	339170	8979237	13.38
TATASTEEL	EQ	01-Dec-2021	1071.20	1092.00	1097.00	1066.50	1082.00	1082.55	1080.06	9379114	101299.81	277289	3477262	37.07
TATASTLLP	EQ	01-Dec-2021	710.40	712.00	732.35	706.00	722.00	724.35	719.67	47050	338.61	5021	25403	53.99
TATVA	EQ	01-Dec-2021	2355.65	2398.00	2520.00	2374.70	2497.00	2478.50	2456.00	128467	3155.15	15882	38578	30.03
TBZ	EQ	01-Dec-2021	78.05	77.75	79.65	77.25	78.00	77.95	78.12	80620	62.98	1517	34641	42.97
TCFSL	ND	01-Dec-2021	1054.24	1055.00	1056.50	1050.55	1054.00	1054.50	1052.38	935	9.84	35	660	70.59
TCFSL	NH	01-Dec-2021	1030.50	1020.00	1052.99	1020.00	1032.01	1032.01	1038.78	673	6.99	23	191	28.38
TCFSL	NJ	01-Dec-2021	1089.00	1032.50	1062.01	1032.50	1062.01	1062.01	1047.26	20	0.21	2	10	50.00
TCFSL	NL	01-Dec-2021	1109.75	1096.10	1096.10	1086.00	1088.00	1086.69	1087.83	1587	17.26	29	1587	100.00
TCI	EQ	01-Dec-2021	686.65	695.00	709.45	681.00	681.00	686.15	690.35	36560	252.39	4044	11747	32.13
TCIDEVELOP	EQ	01-Dec-2021	319.00	328.75	328.75	315.00	316.05	316.10	320.05	176	0.56	21	73	41.48
TCIEXP	EQ	01-Dec-2021	2141.65	2164.90	2350.00	2137.15	2302.00	2320.35	2269.82	219873	4990.71	28389	36360	16.54
TCNSBRANDS	EQ	01-Dec-2021	808.60	818.00	834.60	803.00	811.00	810.10	814.01	38401	312.59	5157	8476	22.07
TCPLPACK	EQ	01-Dec-2021	493.65	507.65	507.65	488.10	490.05	490.40	496.17	7817	38.79	639	3539	45.27
TCS	EQ	01-Dec-2021	3529.15	3535.00	3590.00	3535.00	3581.00	3577.80	3568.53	2102118	75014.67	177235	1311474	62.39
TDPOWERSYS	EQ	01-Dec-2021	396.95	407.95	409.80	385.20	387.50	387.35	391.08	43495	170.10	4938	25035	57.56
TEAMLEASE	EQ	01-Dec-2021	4278.50	4262.10	4343.90	4123.55	4152.00	4175.15	4257.26	28126	1197.40	9996	9999	35.55
TECH	EQ	01-Dec-2021	35.20	35.50	35.70	35.20	35.54	35.54	35.35	5858	2.07	53	5853	99.91
TECHIN	BE	01-Dec-2021	5.60	5.50	5.60	5.35	5.60	5.60	5.40	8867	0.48	30	-	-
TECHM	EQ	01-Dec-2021	1541.45	1550.00	1594.40	1550.00	1588.00	1587.60	1579.10	2761193	43601.93	123336	920516	33.34
TECHNOE	EQ	01-Dec-2021	238.95	241.30	241.30	232.95	235.00	234.35	235.34	59944	141.07	2629	37132	61.94
TEJASNET	EQ	01-Dec-2021	457.05	450.00	454.90	443.00	447.00	446.25	447.67	220802	988.47	7001	101424	45.93
TEMBO	BE	01-Dec-2021	284.80	284.80	294.75	271.35	289.00	287.50	286.55	22887	65.58	118	-	-
TERASOFT	EQ	01-Dec-2021	44.80	45.65	45.65	44.70	45.40	45.45	45.28	7766	3.52	152	4621	59.50
TEXINFRA	EQ	01-Dec-2021	55.00	55.00	55.65	54.30	55.05	55.10	54.86	11516	6.32	181	7229	62.77
TEXMOPIPES	EQ	01-Dec-2021	56.00	56.15	61.60	56.15	61.60	61.60	60.05	549482	329.94	3691	356195	64.82
TEXRAIL	EQ	01-Dec-2021	28.10	28.70	28.95	28.05	28.95	28.65	28.38	222017	63.02	1851	128564	57.91
TFCILTD	EQ	01-Dec-2021	56.50	57.40	57.40	56.00	57.00	56.80	56.73	109952	62.38	1578	53688	48.83
TFL	BE	01-Dec-2021	6.25	6.15	6.50	6.05	6.50	6.40	6.20	8310	0.52	30	-	-
TGBHOTELS	EQ	01-Dec-2021	8.60	8.75	8.75	8.30	8.40	8.50	8.48	18561	1.57	112	9718	52.36
THANGAMAYL	EQ	01-Dec-2021	1386.85	1427.00	1428.45	1335.00	1360.00	1353.10	1376.48	22956	315.98	5070	10864	47.33
THEINVEST	EQ	01-Dec-2021	99.70	102.65	102.65	99.00	99.90	99.20	99.89	1352	1.35	61	712	52.66
THEJO	SM	01-Dec-2021	962.45	960.00	1118.00	960.00	1104.00	1094.30	1068.56	11850	126.62	72	9900	83.54
THEMISMED	BE	01-Dec-2021	910.70	900.00	956.20	900.00	956.20	956.20	947.95	7816	74.09	177	-	-
THERMAX	EQ	01-Dec-2021	1753.50	1756.00	1759.00	1702.00	1723.00	1725.40	1723.37	53767	926.61	10119	21576	40.13
THOMASCOOK	EQ	01-Dec-2021	65.20	66.85	66.85	62.40	62.95	63.05	63.46	412770	261.94	4765	217875	52.78
THOMASCOTT	BE	01-Dec-2021	37.45	39.30	39.30	35.60	35.60	35.60	37.03	22821	8.45	196	-	-
THYROCARE	EQ	01-Dec-2021	1105.50	1108.80	1124.00	1080.00	1092.00	1085.95	1095.19	89356	978.62	7383	34427	38.53
TI	BE	01-Dec-2021	80.60	79.05	83.40	77.10	81.70	81.70	80.16	194520	155.92	1136	-	-
TIDEWATER	EQ	01-Dec-2021	1528.90	1547.90	1569.95	1521.00	1530.00	1533.65	1548.13	10700	165.65	2287	7432	69.46
TIIL	EQ	01-Dec-2021	859.55	867.95	868.00	823.00	834.00	834.85	836.84	7206	60.30	1045	4239	58.83
TIINDIA	EQ	01-Dec-2021	1622.55	1644.35	1680.00	1600.25	1635.00	1642.35	1636.01	96656	1581.30	14642	41832	43.28
TIJARIA	EQ	01-Dec-2021	7.50	7.50	7.60	7.15	7.15	7.15	7.43	54346	4.04	154	45182	83.14
TIL	EQ	01-Dec-2021	142.45	142.10	147.10	140.35	146.00	144.90	144.19	6458	9.31	458	4459	69.05
TIMESGTY	EQ	01-Dec-2021	45.25	45.90	46.00	44.15	45.55	45.65	45.53	554	0.25	25	400	72.20
TIMETECHNO	EQ	01-Dec-2021	73.45	74.25	77.35	73.60	76.50	76.30	75.37	718046	541.19	7727	238773	33.25
TIMKEN	EQ	01-Dec-2021	2020.90	2039.90	2063.55	1971.00	2007.05	2010.55	2012.31	80969	1629.34	14855	26200	32.36
TINPLATE	EQ	01-Dec-2021	272.30	276.90	280.00	269.70	272.10	272.80	273.23	198757	543.07	7824	81334	40.92
TIPSINDLTD	BE	01-Dec-2021	1304.15	1304.15	1355.00	1295.00	1332.10	1338.60	1325.19	4376	57.99	235	-	-
TIRUMALCHM	EQ	01-Dec-2021	218.25	224.00	224.00	219.50	221.50	221.75	221.92	270030	599.26	5075	105749	39.16
TIRUPATIFL	BE	01-Dec-2021	10.10	10.25	10.25	9.70	10.00	10.05	10.04	18993	1.91	169	-	-
TITAN	EQ	01-Dec-2021	2375.50	2409.80	2441.95	2347.40	2364.00	2360.20	2377.54	2177426	51769.15	105738	1327106	60.95
TMRVL	EQ	01-Dec-2021	15.35	16.70	16.70	15.05	15.45	15.45	15.57	55639	8.66	620	36097	64.88
TNPETRO	EQ	01-Dec-2021	100.05	99.10	101.75	98.30	99.10	99.30	99.45	396917	394.72	7714	232743	58.64
TNPL	EQ	01-Dec-2021	124.45	125.10	128.00	124.05	125.35	125.50	126.09	104534	131.81	2605	37869	36.23
TNTELE	BE	01-Dec-2021	7.10	7.35	7.40	6.80	7.00	7.00	7.02	19192	1.35	78	-	-
TOKYOPLAST	EQ	01-Dec-2021	92.05	90.30	93.95	90.30	93.30	93.10	91.89	1777	1.63	58	1030	57.96
TORNTPHARM	EQ	01-Dec-2021	3042.05	3035.00	3035.00	2950.80	2978.00	2975.65	2977.00	364444	10849.50	39211	182301	50.02
TORNTPOWER	EQ	01-Dec-2021	551.20	550.95	556.00	543.05	549.10	550.40	548.59	720482	3952.50	17474	85016	11.80
TOTAL	EQ	01-Dec-2021	53.50	54.60	54.60	52.50	53.10	53.15	53.00	8390	4.45	149	6271	74.74
TOUCHWOOD	EQ	01-Dec-2021	127.40	129.05	130.70	123.90	130.65	130.50	128.79	2130	2.74	66	1271	59.67
TPLPLASTEH	EQ	01-Dec-2021	170.75	171.00	176.05	170.00	172.55	172.20	173.34	12112	20.99	445	7363	60.79
TREEHOUSE	EQ	01-Dec-2021	8.30	8.45	8.45	7.90	7.95	7.95	8.03	16664	1.34	101	12509	75.07
TREJHARA	EQ	01-Dec-2021	79.80	83.10	87.00	78.00	81.75	80.65	84.09	453215	381.11	7502	165926	36.61
TRENT	EQ	01-Dec-2021	1014.40	1032.15	1038.55	1006.00	1028.60	1024.20	1025.03	839843	8608.64	26942	523409	62.32
TRF	EQ	01-Dec-2021	123.80	123.35	129.30	122.50	128.60	127.25	126.03	5534	6.97	206	3544	64.04
TRIDENT	EQ	01-Dec-2021	52.00	50.55	51.35	49.40	49.40	49.40	49.97	20357395	10172.89	72039	9747041	47.88
TRIGYN	EQ	01-Dec-2021	107.05	108.10	110.30	107.80	108.25	108.75	109.15	51808	56.55	1289	27834	53.73
TRIL	EQ	01-Dec-2021	26.75	27.80	27.80	26.75	26.95	26.95	27.12	118557	32.15	936	76694	64.69
TRITURBINE	EQ	01-Dec-2021	185.90	189.50	193.95	188.25	189.00	190.40	191.30	948325	1814.17	23819	293717	30.97
TRIVENI	EQ	01-Dec-2021	206.50	204.75	209.70	201.50	203.90	204.15	205.14	694520	1424.74	11506	218763	31.50
TTKHLTCARE	EQ	01-Dec-2021	673.00	686.50	686.50	661.50	664.05	672.40	668.36	5712	38.18	395	2939	51.45
TTKPRESTIG	EQ	01-Dec-2021	9973.95	10000.00	10079.25	9885.25	9972.00	9951.70	9963.11	6752	672.71	2664	3087	45.72
TTL	EQ	01-Dec-2021	81.35	84.00	84.50	80.55	82.50	82.25	82.19	23801	19.56	806	14945	62.79
TTML	EQ	01-Dec-2021	112.55	118.15	118.15	118.15	118.15	118.15	118.15	1498841	1770.88	5928	1498841	100.00
TV18BRDCST	EQ	01-Dec-2021	41.20	41.80	41.90	40.85	41.55	41.20	41.25	3766772	1553.77	11636	1911714	50.75
TVSELECT	EQ	01-Dec-2021	161.85	164.80	164.80	158.95	160.35	160.05	161.17	24100	38.84	812	13801	57.27
TVSMOTOR	EQ	01-Dec-2021	686.50	689.80	698.00	675.50	679.90	678.20	686.76	1802639	12379.81	48754	291694	16.18
TVSSRICHAK	EQ	01-Dec-2021	2128.60	2175.00	2175.00	2101.25	2164.00	2158.90	2155.81	3198	68.94	493	2492	77.92
TVTODAY	EQ	01-Dec-2021	404.55	411.65	440.00	409.85	437.00	433.85	425.43	442397	1882.08	15751	165568	37.43
TVVISION	BE	01-Dec-2021	2.60	2.60	2.70	2.60	2.70	2.70	2.60	1393	0.04	6	-	-
TWL	EQ	01-Dec-2021	86.25	86.25	88.35	86.25	87.00	86.80	87.17	268818	234.32	4010	97079	36.11
UBL	EQ	01-Dec-2021	1504.35	1512.50	1514.85	1484.05	1509.95	1504.95	1500.25	254115	3812.37	19563	124176	48.87
UCALFUEL	EQ	01-Dec-2021	137.95	139.75	140.95	135.95	137.00	137.70	137.89	11963	16.50	508	5605	46.85
UCOBANK	EQ	01-Dec-2021	12.95	13.05	13.15	12.90	13.10	13.00	13.01	1638253	213.14	12908	727576	44.41
UFLEX	EQ	01-Dec-2021	489.05	496.00	500.10	487.75	498.00	493.65	493.05	65907	324.95	3212	21867	33.18
UFO	EQ	01-Dec-2021	95.65	98.00	98.90	95.50	96.70	96.35	96.33	144472	139.17	2872	60563	41.92
UGARSUGAR	EQ	01-Dec-2021	25.85	26.40	26.40	25.70	25.90	25.90	26.01	68519	17.82	516	35525	51.85
UGROCAP	EQ	01-Dec-2021	189.15	186.30	195.00	186.30	190.00	188.05	188.58	389278	734.10	2367	353980	90.93
UGROCAP	N1	01-Dec-2021	1006.00	1037.00	1044.99	995.00	1011.00	1011.00	998.63	26504	264.68	467	25807	97.37
UJAAS	EQ	01-Dec-2021	3.70	3.75	4.00	3.70	3.90	3.85	3.82	7178354	274.37	5209	4076136	56.78
UJJIVAN	EQ	01-Dec-2021	135.50	137.75	138.85	135.15	136.20	135.90	136.15	575000	782.88	14853	212620	36.98
UJJIVANSFB	EQ	01-Dec-2021	18.20	18.45	18.65	18.25	18.50	18.45	18.40	990890	182.33	3904	485885	49.04
ULTRACEMCO	EQ	01-Dec-2021	7433.75	7612.00	7678.75	7291.00	7320.00	7322.60	7439.06	509749	37920.54	64888	200789	39.39
UMANGDAIRY	EQ	01-Dec-2021	70.40	76.00	76.00	70.20	70.25	70.50	71.07	12886	9.16	445	5818	45.15
UMESLTD	BE	01-Dec-2021	5.65	5.85	5.85	5.40	5.40	5.40	5.52	51129	2.82	229	-	-
UNICHEMLAB	EQ	01-Dec-2021	210.95	215.95	220.85	208.70	212.10	211.35	213.10	127374	271.44	6599	28660	22.50
UNIDT	EQ	01-Dec-2021	409.10	412.00	419.20	409.10	413.00	410.80	413.53	22255	92.03	1838	11508	51.71
UNIENTER	EQ	01-Dec-2021	109.40	112.05	115.35	109.10	114.35	111.60	111.17	11450	12.73	272	6266	54.72
UNIINFO	SM	01-Dec-2021	32.75	34.35	34.35	33.50	33.50	33.50	34.32	56000	19.22	24	48000	85.71
UNIONBANK	EQ	01-Dec-2021	43.00	43.80	45.75	42.90	45.55	45.45	44.29	19418453	8601.30	32472	6049221	31.15
UNITECH	BZ	01-Dec-2021	2.10	2.10	2.15	2.05	2.10	2.10	2.12	1618227	34.32	1041	-	-
UNITEDPOLY	SM	01-Dec-2021	18.15	19.05	19.05	17.60	17.60	18.75	18.87	81000	15.29	9	72000	88.89
UNITEDTEA	EQ	01-Dec-2021	350.90	360.00	365.00	348.00	359.95	360.05	357.33	1555	5.56	62	1268	81.54
UNIVASTU	EQ	01-Dec-2021	64.15	65.45	65.45	62.50	62.75	63.10	63.80	5905	3.77	186	3785	64.10
UNIVCABLES	EQ	01-Dec-2021	153.60	154.45	157.50	148.65	150.00	149.25	151.09	22230	33.59	661	16419	73.86
UNIVPHOTO	EQ	01-Dec-2021	649.70	657.00	659.80	606.45	610.00	617.50	623.36	21546	134.31	2729	9628	44.69
UPL	EQ	01-Dec-2021	681.70	687.50	693.75	681.55	691.85	690.50	687.19	1355645	9315.81	43522	467618	34.49
URAVI	SM	01-Dec-2021	125.00	121.75	121.75	121.75	121.75	121.75	121.75	1200	1.46	1	1200	100.00
URJA	EQ	01-Dec-2021	7.80	7.75	8.15	7.55	8.15	8.15	7.94	5045428	400.85	8218	2126538	42.15
URJAPP1	E1	01-Dec-2021	4.95	4.75	4.80	4.75	4.80	4.75	4.75	54320	2.58	172	51027	93.94
USHAMART	EQ	01-Dec-2021	83.70	85.00	85.25	82.40	84.45	84.35	83.74	388920	325.69	2461	265700	68.32
UTIAMC	EQ	01-Dec-2021	1095.65	1075.00	1090.00	1047.15	1050.15	1050.35	1060.73	242606	2573.39	20481	151258	62.35
UTIBANKETF	EQ	01-Dec-2021	35.82	36.77	36.77	35.67	36.36	36.35	36.32	2584	0.94	135	1878	72.68
UTINEXT50	EQ	01-Dec-2021	43.81	44.59	44.59	43.45	43.95	43.81	43.75	16979	7.43	165	15743	92.72
UTINIFTETF	EQ	01-Dec-2021	1791.89	1828.00	1828.00	1798.65	1812.45	1809.58	1803.20	1304	23.51	112	769	58.97
UTISENSETF	EQ	01-Dec-2021	601.46	607.99	618.00	605.00	607.89	607.92	608.21	1806	10.98	105	1439	79.68
UTISXN50	EQ	01-Dec-2021	49.51	50.05	51.47	48.90	48.94	48.90	49.32	2634	1.30	91	2193	83.26
UTTAMSTL	EQ	01-Dec-2021	4.10	4.05	4.20	4.05	4.20	4.15	4.14	573807	23.73	453	396852	69.16
UTTAMSUGAR	EQ	01-Dec-2021	154.85	159.65	159.65	156.35	158.15	157.80	157.77	11611	18.32	331	5323	45.84
V2RETAIL	BE	01-Dec-2021	155.55	159.55	159.55	154.00	155.50	154.80	156.69	6475	10.15	121	-	-
VADILALIND	EQ	01-Dec-2021	932.05	939.10	956.00	933.00	945.00	941.50	941.94	3463	32.62	295	2084	60.18
VAIBHAVGBL	EQ	01-Dec-2021	490.45	498.00	529.00	492.65	508.05	504.80	512.83	204033	1046.35	13719	58738	28.79
VAISHALI	EQ	01-Dec-2021	33.60	34.50	34.50	33.55	33.60	33.65	33.66	26720	8.99	132	10325	38.64
VAKRANGEE	EQ	01-Dec-2021	34.20	34.40	34.85	34.10	34.45	34.45	34.42	1675069	576.61	5490	569749	34.01
VALIANTORG	EQ	01-Dec-2021	1008.50	1024.00	1039.90	1008.95	1027.00	1026.60	1022.78	30311	310.01	3864	17248	56.90
VARDHACRLC	EQ	01-Dec-2021	49.00	50.20	50.20	48.90	49.00	49.10	49.39	33123	16.36	672	21344	64.44
VARDMNPOLY	BE	01-Dec-2021	22.50	23.30	23.30	22.25	22.45	22.45	22.38	6892	1.54	58	-	-
VARROC	EQ	01-Dec-2021	295.05	294.00	304.00	287.80	295.90	294.00	294.60	261613	770.70	11486	74662	28.54
VASA	ST	01-Dec-2021	4.95	4.95	4.95	4.95	4.95	4.95	4.95	12000	0.59	3	12000	100.00
VASCONEQ	EQ	01-Dec-2021	21.80	22.25	23.05	21.80	22.50	22.35	22.44	386881	86.83	1168	224899	58.13
VASWANI	EQ	01-Dec-2021	13.85	14.15	14.20	13.70	14.20	14.15	13.98	19851	2.78	184	15006	75.59
VBL	EQ	01-Dec-2021	891.45	894.55	903.70	877.00	887.00	890.90	890.08	187452	1668.48	13178	71035	37.90
VCL	SM	01-Dec-2021	118.50	122.00	122.00	122.00	122.00	122.00	122.00	1500	1.83	1	1500	100.00
VEDL	EQ	01-Dec-2021	338.85	344.00	349.75	335.00	347.85	347.25	341.88	10966477	37492.17	83410	3135941	28.60
VENKEYS	EQ	01-Dec-2021	2490.35	2519.00	2549.90	2460.05	2499.00	2502.65	2497.45	30626	764.87	5949	9002	29.39
VENUSREM	EQ	01-Dec-2021	444.45	444.45	451.95	434.25	443.10	439.75	442.11	33574	148.43	2293	13930	41.49
VERTOZ	EQ	01-Dec-2021	82.55	83.90	86.00	80.70	85.00	85.20	83.75	72745	60.92	1163	41975	57.70
VESUVIUS	EQ	01-Dec-2021	1174.20	1190.00	1190.00	1152.00	1157.05	1162.60	1164.34	4603	53.59	861	2341	50.86
VETO	EQ	01-Dec-2021	107.15	107.15	110.00	105.40	108.20	107.50	106.98	28643	30.64	758	21041	73.46
VGUARD	EQ	01-Dec-2021	244.75	248.00	249.00	238.55	242.50	242.05	241.63	411222	993.63	13081	190440	46.31
VHL	EQ	01-Dec-2021	3038.25	3083.05	3084.55	2945.00	2998.00	2977.20	2983.75	2010	59.97	235	1638	81.49
VICEROY	BZ	01-Dec-2021	3.45	3.35	3.50	3.35	3.50	3.50	3.48	12339	0.43	26	-	-
VIDHIING	EQ	01-Dec-2021	324.70	334.00	334.00	324.50	329.00	327.80	329.13	16591	54.61	1501	9066	54.64
VIJAYA	EQ	01-Dec-2021	576.50	580.00	583.60	573.00	575.05	575.75	576.85	47242	272.52	5796	31959	67.65
VIJIFIN	BE	01-Dec-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	73451	2.97	73	-	-
VIKASECO	EQ	01-Dec-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	1168652	25.71	1489	1168647	100.00
VIKASLIFE	EQ	01-Dec-2021	3.20	3.25	3.25	3.15	3.20	3.15	3.19	3705047	118.11	5014	2325932	62.78
VIKASPROP	EQ	01-Dec-2021	1.55	1.60	1.60	1.55	1.60	1.55	1.57	1139064	17.92	11911	605728	53.18
VIKASWSP	EQ	01-Dec-2021	3.35	3.40	3.45	3.35	3.45	3.45	3.41	601752	20.55	757	475871	79.08
VIMTALABS	EQ	01-Dec-2021	375.85	384.00	389.95	368.25	370.40	370.40	379.25	91513	347.06	7105	33450	36.55
VINATIORGA	EQ	01-Dec-2021	1883.15	1902.00	1912.30	1875.95	1890.00	1895.50	1894.81	20132	381.46	3956	7612	37.81
VINDHYATEL	EQ	01-Dec-2021	960.00	967.90	978.55	951.25	977.95	966.15	966.47	7049	68.13	1198	4155	58.94
VINEETLAB	EQ	01-Dec-2021	71.25	71.10	71.70	69.00	70.05	70.20	69.65	22923	15.97	371	15723	68.59
VINYLINDIA	EQ	01-Dec-2021	226.85	225.00	233.90	225.00	231.90	231.35	230.73	27605	63.69	1127	14636	53.02
VIPCLOTHNG	EQ	01-Dec-2021	19.90	20.50	20.50	19.55	19.65	19.70	19.84	84401	16.74	459	56310	66.72
VIPIND	EQ	01-Dec-2021	559.10	570.00	574.00	542.00	544.20	548.00	552.99	167136	924.25	10885	42332	25.33
VIPULLTD	EQ	01-Dec-2021	23.45	23.75	23.80	22.70	23.65	23.55	23.38	2602	0.61	62	2096	80.55
VISAKAIND	EQ	01-Dec-2021	580.20	580.20	609.30	570.95	598.00	597.90	586.07	17471	102.39	2275	7585	43.41
VISASTEEL	BE	01-Dec-2021	14.90	15.00	15.60	14.25	14.35	14.45	14.84	36169	5.37	189	-	-
VISHAL	EQ	01-Dec-2021	88.70	91.95	91.95	85.50	86.80	87.30	87.18	37440	32.64	758	21614	57.73
VISHNU	BE	01-Dec-2021	828.90	835.00	845.00	795.00	810.00	810.00	814.27	4229	34.44	167	-	-
VISHWARAJ	EQ	01-Dec-2021	29.00	29.65	30.30	28.90	30.25	30.10	29.54	1131260	334.12	3009	209476	18.52
VIVIDHA	EQ	01-Dec-2021	1.10	1.05	1.10	1.05	1.05	1.05	1.05	2705124	28.44	2361	1850597	68.41
VIVIMEDLAB	EQ	01-Dec-2021	18.60	18.90	18.95	17.85	17.95	18.00	18.14	344250	62.46	1319	254599	73.96
VLSFINANCE	EQ	01-Dec-2021	187.25	190.00	192.10	187.60	188.25	189.10	189.39	15734	29.80	658	7105	45.16
VMART	EQ	01-Dec-2021	3947.65	3910.05	3998.00	3812.00	3870.90	3861.95	3879.31	9845	381.92	3733	2674	27.16
VOLTAMP	EQ	01-Dec-2021	1906.60	1906.95	1955.00	1906.95	1949.00	1936.85	1932.87	5115	98.87	1634	2826	55.25
VOLTAS	EQ	01-Dec-2021	1201.00	1202.00	1226.35	1198.00	1226.00	1222.65	1215.60	699953	8508.61	32934	285832	40.84
VRLLOG	EQ	01-Dec-2021	454.55	469.00	480.00	460.00	474.00	471.30	468.67	131977	618.54	12709	74027	56.09
VSSL	EQ	01-Dec-2021	236.80	236.00	241.60	229.00	234.00	234.00	233.07	115264	268.64	4799	55314	47.99
VSTIND	EQ	01-Dec-2021	3121.55	3107.30	3179.00	3101.00	3108.00	3113.75	3122.74	19890	621.11	1444	17556	88.27
VSTTILLERS	EQ	01-Dec-2021	2886.80	2916.80	2941.10	2822.65	2859.95	2866.30	2872.33	16473	473.16	4219	3869	23.49
VTL	EQ	01-Dec-2021	2031.95	2068.00	2068.00	1950.20	1958.00	1961.25	1984.26	101006	2004.22	9378	66443	65.78
WABAG	EQ	01-Dec-2021	332.30	335.90	338.75	330.00	334.00	333.20	333.47	119379	398.09	4553	43545	36.48
WABCOINDIA	EQ	01-Dec-2021	8075.65	8090.00	8295.00	8006.05	8051.10	8094.20	8205.87	7525	617.49	2330	3388	45.02
WALCHANNAG	EQ	01-Dec-2021	43.50	43.60	45.00	40.85	41.20	41.20	42.60	1212956	516.76	9175	582315	48.01
WALPAR	SM	01-Dec-2021	30.55	30.50	30.50	30.50	30.50	30.50	30.50	4000	1.22	2	4000	100.00
WANBURY	BE	01-Dec-2021	65.95	65.05	69.20	65.05	69.20	69.20	68.69	5719	3.93	54	-	-
WATERBASE	EQ	01-Dec-2021	100.25	102.20	102.20	99.70	100.45	100.85	100.84	31677	31.94	1217	13751	43.41
WEALTH	BE	01-Dec-2021	249.00	261.40	261.40	250.00	250.00	250.00	250.13	3045	7.62	28	-	-
WEBELSOLAR	EQ	01-Dec-2021	69.95	71.00	71.00	68.25	69.15	69.45	69.47	132142	91.79	3127	73348	55.51
WEIZMANIND	EQ	01-Dec-2021	52.20	54.50	54.50	52.75	53.65	53.40	53.80	6095	3.28	175	4788	78.56
WELCORP	EQ	01-Dec-2021	165.05	166.00	168.95	157.45	166.10	166.20	163.37	6087095	9944.22	48474	1774779	29.16
WELENT	EQ	01-Dec-2021	93.75	97.00	97.00	92.50	94.90	94.75	94.03	180951	170.15	2508	138283	76.42
WELINV	EQ	01-Dec-2021	273.90	266.00	283.95	266.00	271.20	272.05	276.20	798	2.20	105	315	39.47
WELSPUNIND	EQ	01-Dec-2021	137.90	138.55	141.00	138.10	140.80	140.30	139.90	1498453	2096.34	18922	827583	55.23
WENDT	EQ	01-Dec-2021	5118.65	5180.00	5196.50	5050.25	5070.00	5100.20	5123.09	488	25.00	191	310	63.52
WESTLIFE	EQ	01-Dec-2021	548.50	549.00	555.00	541.10	547.35	545.10	547.92	31031	170.03	3653	13915	44.84
WHEELS	EQ	01-Dec-2021	641.35	647.65	651.70	627.95	649.50	648.10	644.22	7423	47.82	627	4289	57.78
WHIRLPOOL	EQ	01-Dec-2021	2041.80	2039.00	2054.95	2015.35	2037.00	2033.30	2034.49	79140	1610.10	11026	38362	48.47
WILLAMAGOR	BE	01-Dec-2021	25.80	25.95	26.00	24.70	25.30	24.75	25.12	12213	3.07	107	-	-
WINDLAS	EQ	01-Dec-2021	283.25	287.45	287.45	280.50	283.35	282.20	284.00	30387	86.30	1657	11868	39.06
WINDMACHIN	EQ	01-Dec-2021	26.90	27.80	27.80	26.70	27.15	26.95	26.94	40964	11.03	183	25159	61.42
WIPL	BE	01-Dec-2021	52.05	50.20	53.90	50.20	53.50	53.50	51.77	311	0.16	8	-	-
WIPRO	EQ	01-Dec-2021	637.25	642.60	645.95	633.25	635.60	634.80	638.51	4726822	30181.05	117863	2190068	46.33
WOCKPHARMA	EQ	01-Dec-2021	435.55	438.40	441.15	431.20	433.70	434.05	435.49	369653	1609.79	12010	74220	20.08
WONDERLA	EQ	01-Dec-2021	205.35	210.00	210.00	198.05	203.80	203.35	203.36	85803	174.49	6657	37764	44.01
WORTH	EQ	01-Dec-2021	88.05	87.55	89.40	86.45	87.95	87.10	87.26	12862	11.22	190	10108	78.59
WSTCSTPAPR	EQ	01-Dec-2021	246.75	248.20	255.00	248.20	251.20	252.10	252.14	162580	409.92	6155	62792	38.62
XCHANGING	EQ	01-Dec-2021	95.85	97.40	98.00	95.50	97.05	96.95	96.84	134705	130.45	2598	61039	45.31
XELPMOC	EQ	01-Dec-2021	377.95	384.00	388.00	377.50	382.60	380.60	381.15	5935	22.62	480	3284	55.33
XPROINDIA	EQ	01-Dec-2021	779.85	818.80	818.80	818.80	818.80	818.80	818.80	48635	398.22	405	31671	65.12
YAARII	EQ	01-Dec-2021	88.15	89.90	92.55	88.60	91.65	92.30	91.52	79006	72.31	914	36318	45.97
YESBANK	EQ	01-Dec-2021	12.40	12.25	12.70	12.15	12.55	12.45	12.42	111430763	13835.00	99942	39788794	35.71
YUKEN	EQ	01-Dec-2021	593.55	590.00	599.95	580.00	583.00	584.80	585.93	2568	15.05	225	1434	55.84
ZEEL	EQ	01-Dec-2021	324.30	328.00	338.80	324.60	337.95	337.05	331.88	14940941	49586.63	90944	2655646	17.77
ZEEL	P2	01-Dec-2021	2.05	2.10	2.10	2.05	2.05	2.10	2.06	45036	0.93	296	32863	72.97
ZEELEARN	EQ	01-Dec-2021	11.75	11.80	12.20	11.05	12.10	12.05	11.82	829220	98.04	1984	398837	48.10
ZEEMEDIA	BE	01-Dec-2021	10.90	11.00	11.40	10.95	11.40	11.40	11.28	558085	62.94	1121	-	-
ZENITHEXPO	EQ	01-Dec-2021	82.40	84.95	84.95	80.50	82.00	83.40	83.14	1685	1.40	78	1188	70.50
ZENSARTECH	EQ	01-Dec-2021	446.55	445.00	453.00	434.10	446.60	447.35	444.03	1091598	4847.03	26279	298835	27.38
ZENTEC	EQ	01-Dec-2021	205.00	205.00	209.00	202.30	205.80	205.25	205.66	256802	528.14	7563	131777	51.31
ZODIAC	SM	01-Dec-2021	30.00	30.45	30.70	30.45	30.70	30.70	30.55	12000	3.67	3	8000	66.67
ZODIACLOTH	EQ	01-Dec-2021	102.55	105.00	105.00	99.95	102.00	101.85	102.06	51765	52.83	945	37608	72.65
ZOMATO	EQ	01-Dec-2021	152.55	153.00	157.90	149.45	151.00	151.40	152.32	32604856	49663.76	162638	9279555	28.46
ZOTA	EQ	01-Dec-2021	366.90	367.05	410.00	367.05	401.80	403.20	393.39	135022	531.16	7667	66403	49.18
ZUARI	EQ	01-Dec-2021	102.35	104.90	104.90	102.05	103.00	103.15	103.28	36670	37.87	516	24657	67.24
ZUARIGLOB	EQ	01-Dec-2021	125.10	125.30	129.25	125.30	127.85	127.20	127.41	41070	52.33	424	36455	88.76
ZYDUSWELL	EQ	01-Dec-2021	1959.65	1986.85	1986.85	1946.90	1952.55	1956.45	1958.42	7300	142.96	2102	4063	55.66