nse-sec-bhavdata-full-2021-12-06.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
1018GS2026	GS	06-Dec-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
20MICRONS	EQ	06-Dec-2021	58.75	58.75	60.60	58.00	58.05	58.40	59.28	51176	30.34	1112	26037	50.88
21STCENMGM	EQ	06-Dec-2021	55.35	56.45	56.45	55.05	56.45	56.45	56.40	17695	9.98	196	16774	94.80
3IINFOLTD	EQ	06-Dec-2021	102.60	107.70	107.70	103.00	107.70	107.70	107.47	3375284	3627.50	10624	1245516	36.90
3MINDIA	EQ	06-Dec-2021	25809.90	25809.90	26399.00	24900.00	25700.00	26080.10	25983.80	3203	832.26	2211	1113	34.75
3PLAND	EQ	06-Dec-2021	13.25	13.55	13.85	12.80	12.95	13.25	13.25	11219	1.49	116	8495	75.72
515GS2025	GS	06-Dec-2021	105.00	99.77	99.77	99.77	99.77	99.77	99.77	10	0.01	1	10	100.00
579GS2030	GS	06-Dec-2021	95.55	95.45	95.45	95.45	95.45	95.45	95.45	99	0.09	1	99	100.00
585GS2030	GS	06-Dec-2021	102.00	96.92	96.92	96.90	96.90	96.90	96.91	215	0.21	5	215	100.00
5PAISA	EQ	06-Dec-2021	415.35	411.00	421.00	410.00	413.75	415.55	413.61	15375	63.59	858	8654	56.29
63MOONS	EQ	06-Dec-2021	121.70	127.75	127.75	127.75	127.75	127.75	127.75	51999	66.43	304	51999	100.00
667GS2050	GS	06-Dec-2021	100.75	100.54	100.54	99.57	99.57	99.57	100.06	2	0.00	2	1	50.00
676GS2061	GS	06-Dec-2021	98.25	98.25	98.60	98.25	98.52	98.59	98.40	494	0.49	4	275	55.67
68GS2060	GS	06-Dec-2021	99.01	103.00	103.00	103.00	103.00	103.00	103.00	1	0.00	1	1	100.00
699GS2051	GS	06-Dec-2021	101.00	101.00	101.00	100.50	100.50	100.75	100.75	200	0.20	2	200	100.00
772GS2055	GS	06-Dec-2021	109.00	109.00	109.00	109.00	109.00	109.00	109.00	1300	1.42	3	1300	100.00
813GS2045	GS	06-Dec-2021	110.00	115.50	115.50	115.50	115.50	115.50	115.50	100	0.12	1	100	100.00
A2ZINFRA	BE	06-Dec-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	286944	17.50	367	-	-
AAATECH	SM	06-Dec-2021	64.00	64.00	67.00	64.00	65.00	65.00	65.73	18000	11.83	6	15000	83.33
AAKASH	EQ	06-Dec-2021	218.00	221.80	221.80	208.55	213.00	214.40	213.54	66576	142.17	977	33026	49.61
AAREYDRUGS	EQ	06-Dec-2021	37.55	38.65	41.60	37.50	39.65	39.35	40.15	388211	155.85	3196	199586	51.41
AARON	EQ	06-Dec-2021	117.25	118.05	123.10	114.20	117.25	116.85	118.43	7136	8.45	272	4694	65.78
AARTIDRUGS	EQ	06-Dec-2021	522.35	522.35	538.90	517.50	531.40	528.80	530.05	279124	1479.51	14038	72518	25.98
AARTIIND	EQ	06-Dec-2021	959.00	958.00	975.00	954.55	956.05	956.95	967.05	528136	5107.33	27644	234800	44.46
AARTISURF	EQ	06-Dec-2021	1048.15	1048.00	1095.00	1023.10	1035.00	1042.30	1065.04	33955	361.64	6163	11764	34.65
AARVEEDEN	EQ	06-Dec-2021	22.35	22.35	23.40	22.05	22.70	22.70	22.71	14507	3.29	139	12004	82.75
AARVI	EQ	06-Dec-2021	58.05	60.00	61.85	57.40	58.80	59.15	60.07	27372	16.44	352	16074	58.72
AAVAS	EQ	06-Dec-2021	2776.90	2795.00	2805.00	2625.20	2636.00	2645.40	2675.76	51374	1374.64	12840	23549	45.84
ABAN	BE	06-Dec-2021	46.20	47.00	47.70	45.35	45.70	45.95	46.65	40827	19.04	484	-	-
ABB	EQ	06-Dec-2021	2078.40	2078.00	2086.85	2035.00	2050.00	2054.55	2054.69	57116	1173.56	8235	26600	46.57
ABBOTINDIA	EQ	06-Dec-2021	18997.70	18996.75	18998.95	18626.65	18667.90	18711.70	18796.31	8065	1515.92	4082	3486	43.22
ABCAPITAL	EQ	06-Dec-2021	116.50	118.20	121.30	116.10	117.20	117.20	119.48	14627199	17476.83	89173	4026966	27.53
ABFRL	EQ	06-Dec-2021	264.50	264.00	264.00	255.20	256.95	256.60	259.93	1092989	2841.01	14559	299460	27.40
ABMINTLLTD	EQ	06-Dec-2021	101.55	106.40	106.40	98.00	106.35	105.25	103.53	3731	3.86	141	2718	72.85
ABSLAMC	EQ	06-Dec-2021	581.45	581.45	587.75	576.00	577.25	577.15	581.25	140344	815.75	7554	61496	43.82
ABSLBANETF	EQ	06-Dec-2021	36.06	36.06	36.22	35.55	35.60	35.61	35.88	18705	6.71	133	6873	36.74
ABSLNN50ET	EQ	06-Dec-2021	43.28	43.50	43.50	42.20	42.30	42.49	42.81	8614	3.69	169	7426	86.21
ACC	EQ	06-Dec-2021	2262.20	2265.00	2272.95	2205.00	2205.25	2217.30	2242.78	234956	5269.54	22254	96190	40.94
ACCELYA	EQ	06-Dec-2021	1112.90	1112.90	1113.90	1057.00	1072.90	1065.25	1087.28	16074	174.77	2900	8398	52.25
ACCURACY	EQ	06-Dec-2021	191.25	192.45	196.00	186.60	196.00	190.45	190.51	71674	136.55	1191	45682	63.74
ACE	EQ	06-Dec-2021	221.35	220.10	221.95	214.00	214.85	214.65	217.29	209188	454.55	7168	93016	44.47
ACRYSIL	EQ	06-Dec-2021	810.35	825.00	825.00	800.10	803.50	804.90	810.18	45478	368.45	4097	24916	54.79
ADANIENT	EQ	06-Dec-2021	1708.10	1710.00	1727.95	1640.00	1646.00	1645.60	1680.10	1574680	26456.13	47093	317271	20.15
ADANIGREEN	EQ	06-Dec-2021	1389.65	1398.30	1415.00	1360.10	1386.05	1378.70	1398.08	516587	7222.31	27207	315294	61.03
ADANIPORTS	EQ	06-Dec-2021	737.45	739.00	744.50	721.50	722.85	723.45	732.83	3537411	25923.10	62623	782428	22.12
ADANIPOWER	EQ	06-Dec-2021	100.80	100.80	101.00	99.00	99.70	99.50	99.88	2366475	2363.59	25255	1353322	57.19
ADANITRANS	BE	06-Dec-2021	1868.30	1868.90	1900.00	1840.10	1897.00	1874.15	1882.34	104084	1959.21	11772	-	-
ADFFOODS	EQ	06-Dec-2021	822.05	822.05	844.10	805.50	836.05	821.20	818.68	9177	75.13	927	4598	50.10
ADL	BE	06-Dec-2021	50.00	50.00	51.50	47.60	50.00	50.05	49.46	3380	1.67	48	-	-
ADORWELD	EQ	06-Dec-2021	673.80	686.80	699.95	653.60	655.00	659.35	674.49	14464	97.56	1374	8009	55.37
ADROITINFO	EQ	06-Dec-2021	11.55	12.10	12.10	11.80	12.10	12.10	12.10	21000	2.54	99	20897	99.51
ADSL	EQ	06-Dec-2021	111.10	112.45	114.80	108.15	112.45	111.25	111.87	235812	263.80	4711	113579	48.17
ADVANIHOTR	EQ	06-Dec-2021	79.00	79.00	79.00	75.00	75.95	75.65	76.76	8956	6.87	246	5464	61.01
ADVENZYMES	EQ	06-Dec-2021	333.40	335.20	339.50	330.00	330.35	330.50	334.84	71690	240.04	4619	31898	44.49
AEGISCHEM	EQ	06-Dec-2021	247.50	250.20	251.00	238.25	241.45	241.10	245.32	1064325	2611.04	22201	429798	40.38
AFFLE	EQ	06-Dec-2021	1097.10	1094.00	1099.80	1062.05	1069.00	1066.55	1073.97	300338	3225.53	49454	153518	51.12
AGARIND	EQ	06-Dec-2021	420.95	416.20	463.00	416.20	444.00	448.70	450.84	203510	917.50	5092	98532	48.42
AGRITECH	BE	06-Dec-2021	63.55	61.20	65.75	61.20	64.50	64.50	62.73	2372	1.49	56	-	-
AGROPHOS	EQ	06-Dec-2021	17.00	17.30	17.30	16.55	16.55	16.60	16.75	25573	4.28	224	22080	86.34
AHLADA	EQ	06-Dec-2021	136.90	141.90	141.90	135.05	139.30	138.10	137.72	7892	10.87	264	4712	59.71
AHLEAST	EQ	06-Dec-2021	182.40	185.00	208.00	178.55	196.90	197.15	199.36	184993	368.80	3812	55938	30.24
AHLUCONT	EQ	06-Dec-2021	411.30	410.10	416.45	401.90	403.20	403.75	409.43	16676	68.28	2234	7865	47.16
AHLWEST	BZ	06-Dec-2021	219.75	222.85	229.65	208.80	210.35	210.35	218.74	773	1.69	17	-	-
AIAENG	EQ	06-Dec-2021	1840.55	1830.00	1849.25	1810.00	1815.00	1815.70	1827.11	9640	176.13	1851	5779	59.95
AIRAN	EQ	06-Dec-2021	21.00	21.40	21.80	20.90	21.80	21.70	21.54	160062	34.48	1065	114924	71.80
AIROLAM	EQ	06-Dec-2021	55.35	55.35	57.05	55.00	56.85	55.95	55.65	6645	3.70	79	4833	72.73
AIRTELPP	E1	06-Dec-2021	387.30	387.30	387.30	363.15	369.00	366.65	373.96	374024	1398.72	3934	286795	76.68
AISL	SM	06-Dec-2021	54.00	49.00	49.00	49.00	49.00	49.00	49.00	1200	0.59	1	1200	100.00
AJANTPHARM	EQ	06-Dec-2021	2117.00	2129.00	2129.00	2050.15	2056.00	2058.85	2074.91	26475	549.33	4577	11489	43.40
AJMERA	EQ	06-Dec-2021	288.15	290.00	298.00	275.30	284.90	280.55	289.20	32119	92.89	635	23906	74.43
AJOONI	EQ	06-Dec-2021	61.25	60.50	61.00	57.50	58.00	58.15	59.37	32127	19.07	238	19815	61.68
AJRINFRA	EQ	06-Dec-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	1135636	16.46	400	1123823	98.96
AKASH	EQ	06-Dec-2021	170.65	173.65	173.65	165.00	165.00	167.35	170.15	18050	30.71	430	14381	79.67
AKG	EQ	06-Dec-2021	36.25	35.30	37.80	35.20	36.00	36.00	36.24	7294	2.64	50	6530	89.53
AKSHARCHEM	EQ	06-Dec-2021	460.65	462.85	471.90	436.35	442.50	439.55	449.19	44226	198.66	4175	20076	45.39
AKSHOPTFBR	EQ	06-Dec-2021	8.70	8.80	8.80	8.60	8.60	8.60	8.68	276336	23.99	608	201442	72.90
AKZOINDIA	EQ	06-Dec-2021	2059.15	2069.15	2115.00	2060.00	2075.00	2079.25	2092.64	5256	109.99	1627	2631	50.06
ALANKIT	EQ	06-Dec-2021	15.65	16.10	16.70	15.70	15.85	15.95	16.25	1257741	204.36	3308	651011	51.76
ALBERTDAVD	EQ	06-Dec-2021	585.50	585.50	591.00	575.50	580.00	580.50	582.23	6083	35.42	644	2631	43.25
ALEMBICLTD	EQ	06-Dec-2021	99.70	101.00	102.10	99.05	100.20	99.65	100.67	131318	132.20	4531	46410	35.34
ALICON	EQ	06-Dec-2021	850.40	875.00	927.00	869.95	886.00	888.30	902.91	119389	1077.97	14353	54890	45.98
ALKALI	EQ	06-Dec-2021	88.30	89.55	90.65	87.20	87.50	87.55	88.61	13310	11.79	351	8869	66.63
ALKEM	EQ	06-Dec-2021	3438.80	3439.00	3459.95	3367.80	3398.85	3409.80	3422.36	101794	3483.75	9222	48734	47.88
ALKYLAMINE	EQ	06-Dec-2021	3259.10	3300.00	3339.55	3000.10	3189.00	3161.90	3261.42	50370	1642.78	11114	25890	51.40
ALLCARGO	EQ	06-Dec-2021	349.75	350.00	352.85	338.20	342.30	341.20	347.69	239183	831.62	9863	139131	58.17
ALLSEC	EQ	06-Dec-2021	458.60	458.60	473.35	457.55	466.40	468.15	465.85	8381	39.04	1010	4726	56.39
ALMONDZ	EQ	06-Dec-2021	122.10	126.35	128.20	123.10	128.20	128.20	127.46	54463	69.42	714	39244	72.06
ALOKINDS	EQ	06-Dec-2021	21.35	21.00	22.55	20.90	21.60	21.45	21.79	11972493	2609.04	14620	4060166	33.91
ALPA	EQ	06-Dec-2021	58.30	59.00	69.30	58.20	68.50	68.05	66.63	1593954	1062.00	23225	518045	32.50
ALPHAGEO	EQ	06-Dec-2021	336.00	338.65	338.65	328.10	328.50	329.05	331.52	8668	28.74	721	4304	49.65
ALPSINDUS	BE	06-Dec-2021	3.05	3.15	3.20	3.05	3.20	3.20	3.15	106080	3.35	205	-	-
AMARAJABAT	EQ	06-Dec-2021	631.65	632.60	636.70	624.25	626.40	625.60	631.08	464471	2931.21	16502	123084	26.50
AMBER	EQ	06-Dec-2021	3248.15	3274.05	3274.20	3170.25	3195.00	3202.10	3225.01	35508	1145.14	7542	10628	29.93
AMBICAAGAR	EQ	06-Dec-2021	16.55	16.50	16.95	16.05	16.50	16.20	16.32	42605	6.95	142	36095	84.72
AMBIKCO	EQ	06-Dec-2021	1914.25	1914.25	1932.90	1875.00	1888.05	1888.90	1905.84	11213	213.70	3024	5953	53.09
AMBUJACEM	EQ	06-Dec-2021	376.60	378.60	378.95	368.30	369.95	370.15	373.91	1157264	4327.11	20562	466600	40.32
AMDIND	EQ	06-Dec-2021	29.95	30.50	30.50	29.25	30.35	30.20	30.02	14779	4.44	198	11467	77.59
AMIORG	EQ	06-Dec-2021	937.95	937.95	1018.70	929.85	983.00	981.20	987.13	454654	4488.02	29236	124211	27.32
AMJLAND	EQ	06-Dec-2021	31.05	31.00	31.40	30.95	31.40	31.10	31.16	9400	2.93	101	4984	53.02
AMRUTANJAN	EQ	06-Dec-2021	907.75	920.00	924.00	892.75	899.90	901.85	912.45	28790	262.69	3910	12777	44.38
ANANTRAJ	EQ	06-Dec-2021	66.30	69.50	69.60	68.50	69.60	69.60	69.53	453633	315.39	3278	393746	86.80
ANDHRACEMT	EQ	06-Dec-2021	15.85	16.00	16.10	15.25	15.55	15.55	15.67	248825	38.99	876	188592	75.79
ANDHRAPAP	EQ	06-Dec-2021	229.80	231.70	231.70	225.00	225.00	226.35	226.96	7437	16.88	409	4655	62.59
ANDHRSUGAR	EQ	06-Dec-2021	578.40	575.55	579.90	565.10	566.10	566.90	572.93	44485	254.87	2648	24570	55.23
ANDREWYU	EQ	06-Dec-2021	22.80	23.40	24.25	22.80	23.40	23.25	23.55	339060	79.85	2656	109971	32.43
ANGELONE	EQ	06-Dec-2021	1139.05	1150.00	1150.50	1088.00	1112.00	1109.05	1129.16	306769	3463.90	15705	79430	25.89
ANIKINDS	EQ	06-Dec-2021	20.65	21.30	21.65	20.05	20.50	20.55	20.85	90540	18.87	318	47621	52.60
ANKITMETAL	BE	06-Dec-2021	5.95	6.20	6.20	6.20	6.20	6.20	6.20	86692	5.37	163	-	-
ANMOL	EQ	06-Dec-2021	167.95	174.40	174.40	165.30	165.50	165.85	167.72	17791	29.84	738	10943	61.51
ANSALAPI	BE	06-Dec-2021	11.20	11.35	11.50	10.80	11.50	11.45	11.35	254251	28.85	314	-	-
ANSALHSG	EQ	06-Dec-2021	6.55	6.90	7.20	6.65	7.20	7.20	7.14	560420	40.00	662	427383	76.26
ANTGRAPHIC	BE	06-Dec-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	9197	0.10	11	-	-
ANUP	EQ	06-Dec-2021	1000.15	1009.95	1009.95	975.00	980.20	982.25	996.23	19559	194.85	2710	13055	66.75
ANURAS	EQ	06-Dec-2021	800.55	804.75	804.75	785.10	796.00	796.65	794.71	35825	284.70	2682	20169	56.30
APARINDS	EQ	06-Dec-2021	674.30	675.00	684.30	661.25	673.95	672.10	676.88	32798	222.00	4817	16130	49.18
APCL	EQ	06-Dec-2021	307.50	306.00	314.00	299.00	299.75	300.65	303.28	18015	54.64	1152	9825	54.54
APCOTEXIND	EQ	06-Dec-2021	367.30	372.90	375.40	347.10	352.00	353.10	357.25	64253	229.54	6867	28017	43.60
APEX	EQ	06-Dec-2021	305.55	304.90	312.05	293.10	295.00	298.20	303.52	499842	1517.11	21707	117113	23.43
APLAPOLLO	EQ	06-Dec-2021	925.35	928.00	939.90	900.00	905.00	904.15	919.17	331743	3049.28	22986	168974	50.94
APLLTD	EQ	06-Dec-2021	807.80	807.80	825.00	799.00	803.15	805.50	814.47	309838	2523.53	9717	72084	23.27
APOLLO	EQ	06-Dec-2021	110.45	110.45	112.00	108.40	109.65	109.20	110.57	35226	38.95	1666	14922	42.36
APOLLOHOSP	EQ	06-Dec-2021	5432.40	5467.00	5468.00	5276.05	5287.45	5299.80	5374.13	489242	26292.50	42438	125729	25.70
APOLLOPIPE	EQ	06-Dec-2021	602.85	604.95	604.95	569.75	576.50	575.35	583.32	84062	490.35	6598	45856	54.55
APOLLOTYRE	EQ	06-Dec-2021	210.00	210.50	211.20	204.25	205.20	204.85	207.38	1606829	3332.19	18637	493295	30.70
APOLSINHOT	EQ	06-Dec-2021	827.20	820.40	855.95	820.40	821.10	823.90	837.31	1499	12.55	205	865	57.71
APTECHT	EQ	06-Dec-2021	367.30	369.00	373.45	356.10	358.25	358.10	363.74	76990	280.05	3519	40140	52.14
APTUS	EQ	06-Dec-2021	312.80	313.00	318.20	306.55	311.00	309.85	312.62	883814	2763.01	10168	795843	90.05
ARCHIDPLY	EQ	06-Dec-2021	41.95	43.25	43.25	40.95	41.00	41.60	42.06	56815	23.89	670	32976	58.04
ARCHIES	EQ	06-Dec-2021	16.80	16.90	17.30	16.60	16.75	16.80	16.90	29097	4.92	235	21388	73.51
ARENTERP	EQ	06-Dec-2021	31.60	34.25	34.75	32.00	34.75	34.75	34.38	45121	15.51	312	27390	60.70
ARIES	EQ	06-Dec-2021	137.90	138.65	143.05	135.55	135.55	136.40	139.58	37361	52.15	1413	15123	40.48
ARIHANT	BE	06-Dec-2021	42.55	41.15	43.70	41.15	41.35	41.35	41.51	3651	1.52	56	-	-
ARIHANTCAP	EQ	06-Dec-2021	148.95	152.00	152.80	148.10	148.55	149.30	149.87	31698	47.51	942	19107	60.28
ARIHANTSUP	EQ	06-Dec-2021	186.95	192.90	192.90	185.00	186.25	186.90	186.85	147433	275.48	1368	74013	50.20
ARMANFIN	EQ	06-Dec-2021	1005.55	1020.00	1020.00	978.65	1009.00	1007.45	995.74	24392	242.88	4457	12664	51.92
AROGRANITE	EQ	06-Dec-2021	75.45	77.20	81.90	76.40	78.85	78.85	80.20	531921	426.62	9835	264131	49.66
ARROWGREEN	EQ	06-Dec-2021	145.00	142.00	150.95	142.00	142.05	144.00	145.76	55911	81.50	1243	24545	43.90
ARSHIYA	EQ	06-Dec-2021	29.45	28.90	29.65	28.90	29.25	29.15	29.29	107974	31.63	852	46679	43.23
ARSSINFRA	EQ	06-Dec-2021	29.20	31.00	31.05	27.75	28.90	28.80	28.84	36334	10.48	492	20119	55.37
ARTEMISMED	EQ	06-Dec-2021	34.10	34.10	35.40	34.10	35.30	35.15	35.04	38393	13.45	464	31041	80.85
ARTNIRMAN	BE	06-Dec-2021	139.40	146.30	146.35	146.30	146.30	146.30	146.34	9863	14.43	165	-	-
ARVEE	EQ	06-Dec-2021	77.20	79.00	81.00	76.05	76.05	79.40	78.70	1712	1.35	98	1049	61.27
ARVIND	EQ	06-Dec-2021	116.85	117.75	117.75	111.50	112.00	112.20	114.11	881303	1005.70	9530	472654	53.63
ARVINDFASN	EQ	06-Dec-2021	285.05	285.05	295.00	271.35	283.45	285.25	289.13	139426	403.13	4248	75716	54.31
ARVSMART	BE	06-Dec-2021	202.45	204.00	211.00	199.30	208.95	208.80	207.46	62414	129.48	523	-	-
ASAHIINDIA	EQ	06-Dec-2021	464.35	464.35	474.75	455.70	460.95	460.75	462.58	71800	332.13	3850	32284	44.96
ASAHISONG	EQ	06-Dec-2021	282.30	279.90	287.95	272.25	273.00	272.90	274.56	17701	48.60	931	10395	58.73
ASAL	BE	06-Dec-2021	248.20	260.60	260.60	235.80	260.60	260.60	256.69	312869	803.10	3845	-	-
ASALCBR	EQ	06-Dec-2021	524.30	528.70	528.70	505.00	509.40	506.50	512.79	24649	126.40	2820	12540	50.87
ASHAPURMIN	EQ	06-Dec-2021	96.70	96.90	101.00	96.15	96.90	96.40	98.19	84375	82.85	1725	39116	46.36
ASHIANA	EQ	06-Dec-2021	172.80	172.80	172.80	166.00	166.45	167.15	169.89	33676	57.21	1155	21772	64.65
ASHIMASYN	EQ	06-Dec-2021	16.85	17.00	17.00	16.50	16.90	16.60	16.72	28110	4.70	153	22296	79.32
ASHOKA	EQ	06-Dec-2021	100.40	101.00	101.40	96.50	97.00	97.05	99.11	1079689	1070.10	10617	448842	41.57
ASHOKLEY	EQ	06-Dec-2021	120.65	120.95	121.30	118.00	119.50	119.25	119.67	12218468	14622.31	97373	3768953	30.85
ASIANHOTNR	EQ	06-Dec-2021	73.90	74.95	75.90	70.25	70.30	71.35	73.62	21701	15.98	393	9332	43.00
ASIANPAINT	EQ	06-Dec-2021	3110.45	3115.00	3115.00	3028.25	3038.55	3038.30	3056.94	1107363	33851.39	131088	630231	56.91
ASIANTILES	EQ	06-Dec-2021	129.40	134.90	134.90	128.70	130.70	130.85	132.19	206331	272.76	4776	96016	46.53
ASPINWALL	EQ	06-Dec-2021	147.10	147.10	152.25	145.55	147.85	148.10	149.88	6691	10.03	484	2264	33.84
ASTEC	EQ	06-Dec-2021	1362.95	1350.50	1369.20	1330.05	1335.00	1336.10	1351.12	5639	76.19	1242	3070	54.44
ASTERDM	EQ	06-Dec-2021	194.10	192.65	198.50	191.00	191.70	192.45	195.08	409683	799.20	10599	141994	34.66
ASTRAL	EQ	06-Dec-2021	2229.50	2240.00	2242.65	2198.05	2206.40	2202.05	2208.24	88340	1950.76	10479	40182	45.49
ASTRAMICRO	EQ	06-Dec-2021	257.35	259.40	264.00	255.10	256.80	256.25	259.15	393692	1020.24	7655	187897	47.73
ASTRAZEN	EQ	06-Dec-2021	3093.05	3099.00	3150.00	3080.10	3115.00	3096.65	3101.98	13163	408.31	2514	5469	41.55
ASTRON	EQ	06-Dec-2021	49.10	49.05	54.00	48.35	51.10	51.45	51.66	92849	47.97	1629	45719	49.24
ATFL	EQ	06-Dec-2021	951.45	951.00	978.95	928.90	935.00	935.30	941.99	6000	56.52	962	3494	58.23
ATGL	BE	06-Dec-2021	1592.75	1592.75	1620.00	1513.15	1561.00	1561.05	1572.69	133876	2105.46	6006	-	-
ATLANTA	BE	06-Dec-2021	19.30	19.85	20.00	18.80	19.10	19.10	19.41	24086	4.68	314	-	-
ATNINTER	BE	06-Dec-2021	0.20	0.15	0.20	0.15	0.20	0.20	0.19	17402	0.03	25	-	-
ATUL	EQ	06-Dec-2021	8887.65	8940.00	9073.80	8725.05	8746.80	8871.00	8894.68	41795	3717.53	9207	14776	35.35
ATULAUTO	EQ	06-Dec-2021	212.10	239.00	239.00	208.00	208.05	209.20	215.89	149701	323.19	5367	55181	36.86
AUBANK	EQ	06-Dec-2021	1136.35	1142.00	1144.00	1112.15	1119.90	1119.85	1129.32	389561	4399.41	22814	119628	30.71
AURDIS	SM	06-Dec-2021	72.25	75.85	75.85	75.80	75.85	75.85	75.83	6000	4.55	3	6000	100.00
AURIONPRO	EQ	06-Dec-2021	277.60	277.60	289.80	263.75	263.75	263.75	274.14	115727	317.25	3038	78311	67.67
AUROPHARMA	EQ	06-Dec-2021	674.15	675.00	675.00	660.00	661.95	661.80	669.09	1186164	7936.51	25402	580607	48.95
AURUM	EQ	06-Dec-2021	181.90	187.40	190.95	184.20	190.95	190.95	190.14	504360	958.98	3541	267981	53.13
AUSOMENT	EQ	06-Dec-2021	59.40	58.80	61.70	58.45	58.45	58.90	59.56	6087	3.63	184	2107	34.61
AUTOAXLES	EQ	06-Dec-2021	1281.80	1275.15	1279.75	1229.20	1264.00	1254.20	1247.38	15069	187.97	3300	9033	59.94
AUTOIND	EQ	06-Dec-2021	56.80	58.80	59.00	56.85	58.25	57.45	58.15	26960	15.68	559	11235	41.67
AVADHSUGAR	EQ	06-Dec-2021	411.70	410.00	416.95	401.00	404.90	401.95	406.95	24713	100.57	2380	13416	54.29
AVANTIFEED	EQ	06-Dec-2021	535.35	539.90	544.70	522.05	527.55	527.20	536.76	124168	666.49	9340	45560	36.69
AVG	SM	06-Dec-2021	69.70	66.55	66.55	66.55	66.55	66.55	66.55	1200	0.80	1	1200	100.00
AVTNPL	EQ	06-Dec-2021	73.85	74.75	74.80	72.00	72.60	72.55	73.50	42872	31.51	1109	26199	61.11
AWHCL	EQ	06-Dec-2021	291.20	298.00	298.00	281.55	285.00	283.30	286.39	107700	308.44	10105	56457	52.42
AXISBANK	EQ	06-Dec-2021	673.00	674.00	678.75	661.15	663.00	663.10	670.22	8022785	53770.02	144948	4538506	56.57
AXISBNKETF	EQ	06-Dec-2021	364.51	377.09	377.09	357.91	360.98	360.90	362.83	502	1.82	60	479	95.42
AXISBPSETF	EQ	06-Dec-2021	10.42	10.44	10.45	10.42	10.45	10.43	10.45	24864	2.60	12341	19365	77.88
AXISCADES	EQ	06-Dec-2021	77.90	77.80	78.80	76.50	77.50	77.30	77.96	20093	15.66	361	12343	61.43
AXISCETF	EQ	06-Dec-2021	70.34	70.90	71.47	67.73	69.73	68.33	69.13	1026	0.71	117	925	90.16
AXISGOLD	EQ	06-Dec-2021	41.08	41.39	41.74	41.21	41.30	41.34	41.55	321234	133.47	3488	287549	89.51
AXISHCETF	EQ	06-Dec-2021	85.99	86.60	86.60	85.00	85.00	85.42	85.83	2189	1.88	196	1591	72.68
AXISNIFTY	EQ	06-Dec-2021	180.88	186.88	186.88	176.83	178.28	178.37	179.21	12415	22.25	205	11787	94.94
AXISTECETF	EQ	06-Dec-2021	364.35	367.99	367.99	353.55	353.55	355.20	357.91	1102	3.94	108	1083	98.28
AYMSYNTEX	EQ	06-Dec-2021	98.55	99.80	99.80	96.75	96.85	96.80	97.56	15938	15.55	353	10412	65.33
BAFNAPH	EQ	06-Dec-2021	122.70	126.60	128.80	121.60	128.80	128.50	128.40	5534	7.11	217	4677	84.51
BAGFILMS	BE	06-Dec-2021	3.20	3.30	3.35	3.20	3.35	3.35	3.31	217013	7.17	235	-	-
BAJAJ-AUTO	EQ	06-Dec-2021	3287.85	3297.80	3300.00	3242.70	3252.50	3249.75	3275.32	251407	8234.37	26899	88776	35.31
BAJAJCON	EQ	06-Dec-2021	181.10	182.55	183.95	181.00	181.95	181.80	182.31	542991	989.94	11435	263601	48.55
BAJAJELEC	EQ	06-Dec-2021	1035.70	1050.00	1055.00	1017.00	1020.00	1021.10	1034.06	87513	904.94	10916	39489	45.12
BAJAJFINSV	EQ	06-Dec-2021	17488.70	17487.00	17598.95	16851.00	16917.00	16893.45	17126.34	203690	34884.65	36409	56556	27.77
BAJAJHCARE	EQ	06-Dec-2021	350.35	354.00	354.00	340.00	343.95	343.20	344.64	21635	74.56	2224	13570	62.72
BAJAJHIND	EQ	06-Dec-2021	13.30	13.90	13.90	13.25	13.40	13.30	13.47	3167564	426.81	6012	1931198	60.97
BAJAJHLDNG	EQ	06-Dec-2021	5423.70	5481.00	5526.60	5163.75	5206.00	5253.25	5391.84	120745	6510.38	23041	25909	21.46
BAJFINANCE	EQ	06-Dec-2021	7069.25	7069.25	7095.90	6938.10	6951.00	6951.75	6983.22	858253	59933.73	75685	333206	38.82
BALAJITELE	EQ	06-Dec-2021	60.15	60.15	61.35	58.50	58.60	58.75	60.30	88642	53.45	1537	39931	45.05
BALAMINES	EQ	06-Dec-2021	3078.05	3118.00	3118.00	3000.00	3019.95	3004.70	3051.97	41218	1257.96	8229	20771	50.39
BALAXI	EQ	06-Dec-2021	529.45	529.00	539.65	512.50	514.05	516.40	524.35	1198	6.28	217	863	72.04
BALKRISHNA	EQ	06-Dec-2021	25.30	24.15	26.55	24.15	26.00	26.15	26.17	7793	2.04	102	7010	89.95
BALKRISIND	EQ	06-Dec-2021	2201.25	2217.95	2220.70	2116.00	2128.25	2123.50	2158.99	316007	6822.56	28035	111606	35.32
BALLARPUR	BZ	06-Dec-2021	1.35	1.35	1.40	1.30	1.40	1.35	1.38	5454567	75.41	1315	-	-
BALMLAWRIE	EQ	06-Dec-2021	117.40	117.10	121.50	116.55	120.20	119.60	119.59	264908	316.79	4795	113989	43.03
BALPHARMA	EQ	06-Dec-2021	98.05	98.05	103.80	97.45	99.40	100.30	101.41	106976	108.48	4472	42496	39.72
BALRAMCHIN	EQ	06-Dec-2021	323.25	323.00	324.45	315.00	317.80	316.85	320.43	252082	807.76	6211	89011	35.31
BANARBEADS	EQ	06-Dec-2021	71.20	74.95	74.95	71.00	71.00	71.20	72.87	10834	7.89	313	3320	30.64
BANARISUG	EQ	06-Dec-2021	2167.75	2205.00	2222.45	2085.85	2087.00	2106.40	2147.01	735	15.78	146	513	69.80
BANCOINDIA	EQ	06-Dec-2021	174.75	174.75	177.00	172.00	172.20	172.60	173.53	61987	107.57	2697	27024	43.60
BANDHANBNK	EQ	06-Dec-2021	277.30	277.95	279.80	270.70	271.95	271.35	273.81	4460630	12213.45	49667	1464330	32.83
BANG	EQ	06-Dec-2021	32.65	32.65	32.70	32.10	32.45	32.35	32.35	4007	1.30	79	1646	41.08
BANKA	EQ	06-Dec-2021	71.45	71.45	71.45	67.90	68.55	68.80	68.43	27910	19.10	339	15888	56.93
BANKBARODA	EQ	06-Dec-2021	88.60	89.20	89.95	86.75	87.20	87.05	88.41	24712723	21849.15	59098	4219748	17.08
BANKBEES	EQ	06-Dec-2021	365.16	368.00	368.00	360.20	360.70	360.58	362.80	390227	1415.74	10217	244058	62.54
BANKINDIA	EQ	06-Dec-2021	54.10	54.45	54.60	53.65	53.70	53.75	54.16	3721794	2015.63	13243	1297797	34.87
BANSWRAS	EQ	06-Dec-2021	223.60	225.60	242.00	219.20	222.00	222.90	235.56	103189	243.07	2202	66589	64.53
BARBEQUE	EQ	06-Dec-2021	1510.60	1490.00	1510.60	1435.10	1435.10	1435.10	1466.71	24309	356.54	2543	14125	58.11
BARTRONICS	BZ	06-Dec-2021	5.00	4.75	4.75	4.75	4.75	4.75	4.75	40439	1.92	89	-	-
BASF	EQ	06-Dec-2021	2894.35	2905.00	2920.00	2838.80	2848.95	2842.85	2860.65	24099	689.39	5260	9349	38.79
BASML	EQ	06-Dec-2021	68.00	67.55	71.40	65.15	68.50	68.95	69.75	192244	134.10	2037	111616	58.06
BATAINDIA	EQ	06-Dec-2021	1895.40	1899.90	1914.55	1848.00	1849.15	1857.35	1872.56	268501	5027.83	12435	116644	43.44
BAYERCROP	EQ	06-Dec-2021	4678.20	4653.00	4760.00	4653.00	4715.00	4729.30	4735.66	36859	1745.52	4256	28548	77.45
BBL	EQ	06-Dec-2021	1775.20	1776.00	1793.25	1737.00	1744.00	1748.85	1758.99	19378	340.86	3517	7577	39.10
BBOX	EQ	06-Dec-2021	952.15	988.00	988.00	926.00	926.00	932.40	963.59	9095	87.64	480	6807	74.84
BBTC	EQ	06-Dec-2021	1019.35	1025.90	1026.05	995.00	1003.00	1000.10	1009.81	17379	175.49	2336	9879	56.84
BBTCL	SM	06-Dec-2021	144.40	145.00	147.50	145.00	147.25	147.25	146.58	9000	13.19	3	9000	100.00
BCG	BE	06-Dec-2021	126.00	132.30	132.30	132.30	132.30	132.30	132.30	1453073	1922.42	4394	-	-
BCLIND	EQ	06-Dec-2021	238.60	239.90	261.00	236.10	249.90	249.15	251.59	362183	911.22	17341	118447	32.70
BCONCEPTS	SM	06-Dec-2021	39.05	39.05	39.05	39.05	39.05	39.05	39.05	6000	2.34	2	0	0.00
BCP	EQ	06-Dec-2021	3.85	3.80	3.90	3.80	3.85	3.80	3.85	301961	11.63	346	238637	79.03
BDL	EQ	06-Dec-2021	414.85	415.85	418.35	403.55	405.60	407.25	411.52	129224	531.78	6929	55835	43.21
BEARDSELL	EQ	06-Dec-2021	11.95	12.30	12.30	11.50	11.50	11.75	11.80	25599	3.02	100	17314	67.64
BECTORFOOD	EQ	06-Dec-2021	394.05	393.10	397.90	387.75	395.00	395.30	393.51	76791	302.18	3315	47251	61.53
BEDMUTHA	EQ	06-Dec-2021	52.80	53.25	55.40	52.20	55.15	54.75	54.84	72056	39.52	509	38550	53.50
BEL	EQ	06-Dec-2021	206.65	206.65	211.20	206.65	207.65	207.85	209.32	4917241	10292.60	44094	1794398	36.49
BEML	EQ	06-Dec-2021	1889.00	1918.90	2061.15	1901.95	2040.90	2014.00	1980.91	2272229	45010.91	127988	262381	11.55
BEPL	EQ	06-Dec-2021	167.35	167.00	168.00	162.00	163.00	162.95	165.54	268944	445.20	5599	120850	44.94
BERGEPAINT	EQ	06-Dec-2021	729.95	733.80	733.80	721.00	726.40	725.80	725.91	826430	5999.17	42626	458887	55.53
BESTAGRO	EQ	06-Dec-2021	1194.90	1225.00	1227.65	1161.15	1168.80	1175.95	1203.12	39665	477.22	1625	15904	40.10
BETA	SM	06-Dec-2021	500.00	491.00	525.00	491.00	523.50	510.30	506.04	5200	26.31	12	4000	76.92
BEWLTD	SM	06-Dec-2021	552.30	579.90	579.90	579.90	579.90	579.90	579.90	2000	11.60	1	2000	100.00
BFINVEST	EQ	06-Dec-2021	319.90	320.00	326.90	315.00	315.35	317.45	320.03	7251	23.21	725	2828	39.00
BFUTILITIE	EQ	06-Dec-2021	378.40	380.00	383.45	368.10	370.00	369.70	376.86	99152	373.66	4834	33830	34.12
BGLOBAL	BE	06-Dec-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	78544	2.83	86	-	-
BGRENERGY	EQ	06-Dec-2021	59.45	60.45	61.55	59.00	60.10	59.55	60.27	142644	85.97	1712	60900	42.69
BHAGCHEM	EQ	06-Dec-2021	813.95	813.95	827.35	800.05	801.05	809.10	806.92	952	7.68	78	771	80.99
BHAGERIA	EQ	06-Dec-2021	256.70	257.70	257.70	251.05	252.30	251.65	253.63	20240	51.34	943	11386	56.25
BHAGYANGR	EQ	06-Dec-2021	44.40	46.90	46.90	44.10	44.50	44.35	44.95	35236	15.84	615	5558	15.77
BHAGYAPROP	EQ	06-Dec-2021	34.25	33.60	34.40	32.70	33.40	33.65	33.54	38037	12.76	221	23072	60.66
BHANDARI	EQ	06-Dec-2021	5.10	5.15	5.35	5.10	5.35	5.35	5.28	956929	50.49	899	778361	81.34
BHARATFORG	EQ	06-Dec-2021	703.75	684.80	703.00	681.10	688.55	687.95	691.28	1986204	13730.32	48871	527928	26.58
BHARATGEAR	EQ	06-Dec-2021	156.40	158.60	162.30	151.00	153.00	155.00	155.78	77176	120.22	3098	35164	45.56
BHARATRAS	EQ	06-Dec-2021	9925.25	9999.50	10300.00	9915.00	10005.00	9995.75	10110.43	3376	341.33	1722	1492	44.19
BHARATWIRE	EQ	06-Dec-2021	56.50	57.00	58.25	56.55	57.10	57.30	57.50	9277	5.33	246	5251	56.60
BHARTIARTL	EQ	06-Dec-2021	718.35	718.00	721.90	693.85	696.75	697.60	706.00	8804487	62159.97	151783	4362806	49.55
BHEL	EQ	06-Dec-2021	60.45	60.50	62.95	60.05	60.95	60.90	61.61	43929860	27065.98	72032	6943695	15.81
BIGBLOC	EQ	06-Dec-2021	40.80	41.40	43.25	41.10	41.90	42.00	42.38	200073	84.78	1684	119445	59.70
BIL	EQ	06-Dec-2021	227.35	228.00	234.70	223.55	228.00	227.20	229.03	6118	14.01	427	3553	58.07
BINDALAGRO	EQ	06-Dec-2021	22.50	22.85	22.95	21.95	22.25	22.05	22.33	107456	24.00	919	65446	60.90
BIOCON	EQ	06-Dec-2021	366.85	367.00	369.50	358.50	359.00	359.75	363.54	1309429	4760.27	26850	485850	37.10
BIOFILCHEM	EQ	06-Dec-2021	59.55	60.75	60.75	58.80	58.80	59.15	59.38	21713	12.89	563	15134	69.70
BIRET	RR	06-Dec-2021	294.55	295.80	297.00	292.00	294.99	294.96	295.75	225228	666.11	2116	208916	92.76
BIRLACABLE	EQ	06-Dec-2021	81.55	80.55	81.85	80.00	80.25	80.20	80.82	18732	15.14	767	11500	61.39
BIRLACORPN	EQ	06-Dec-2021	1348.05	1340.00	1343.00	1304.00	1315.10	1311.60	1317.37	83491	1099.88	13389	38254	45.82
BIRLAMONEY	EQ	06-Dec-2021	60.40	61.45	61.60	59.10	59.45	59.55	60.43	64446	38.94	1297	41101	63.78
BIRLATYRE	EQ	06-Dec-2021	23.00	22.70	24.20	22.70	23.50	23.35	23.56	259052	61.04	2382	116946	45.14
BKMINDST	BZ	06-Dec-2021	1.45	1.50	1.50	1.40	1.40	1.45	1.44	83018	1.20	220	-	-
BLBLIMITED	EQ	06-Dec-2021	12.15	12.50	12.70	11.65	12.20	11.90	12.26	128252	15.73	461	80066	62.43
BLISSGVS	EQ	06-Dec-2021	100.95	101.85	102.00	99.00	99.85	100.00	100.27	109671	109.96	1980	54571	49.76
BLKASHYAP	EQ	06-Dec-2021	26.15	28.75	28.75	28.05	28.75	28.75	28.71	1612521	462.93	2969	1114303	69.10
BLS	BE	06-Dec-2021	192.15	192.25	195.10	186.00	188.50	187.05	188.61	73092	137.86	756	-	-
BLUECHIP	BE	06-Dec-2021	0.35	0.35	0.35	0.35	0.35	0.35	0.35	32644	0.11	13	-	-
BLUECOAST	BE	06-Dec-2021	7.30	7.30	7.30	6.95	6.95	6.95	7.03	205	0.01	5	-	-
BLUEDART	EQ	06-Dec-2021	6583.05	6602.00	6602.00	6344.80	6509.90	6474.80	6511.40	10857	706.94	3851	5187	47.78
BLUESTARCO	EQ	06-Dec-2021	992.05	992.05	1001.00	964.50	988.00	985.70	983.03	43180	424.47	6996	18824	43.59
BMETRICS	SM	06-Dec-2021	136.00	132.00	135.00	129.60	129.60	129.95	131.88	10800	14.24	9	9600	88.89
BODALCHEM	EQ	06-Dec-2021	110.30	110.30	110.30	107.05	107.45	107.85	108.53	279119	302.92	4583	146327	52.42
BOHRA	SM	06-Dec-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	4000	0.16	1	4000	100.00
BOMDYEING	EQ	06-Dec-2021	86.70	86.95	86.95	84.30	84.40	84.70	85.67	1135999	973.20	7685	336786	29.65
BOROLTD	EQ	06-Dec-2021	309.75	309.75	310.90	288.00	300.45	299.40	303.47	204273	619.90	6263	92961	45.51
BORORENEW	EQ	06-Dec-2021	590.35	585.00	590.25	562.00	564.90	565.30	572.75	475509	2723.46	20198	248481	52.26
BOSCHLTD	EQ	06-Dec-2021	16500.20	16495.00	16549.95	16070.05	16150.00	16120.10	16389.06	58479	9584.16	10228	9852	16.85
BPCL	EQ	06-Dec-2021	385.90	387.35	389.40	381.00	384.05	383.45	385.38	4459906	17187.70	85296	2034432	45.62
BPL	BE	06-Dec-2021	67.70	69.40	70.00	67.20	68.50	67.90	68.39	90397	61.82	1044	-	-
BRFL	BZ	06-Dec-2021	5.85	6.00	6.00	5.80	5.85	5.85	5.86	220974	12.95	389	-	-
BRIGADE	EQ	06-Dec-2021	493.20	490.50	498.90	486.80	490.00	490.70	493.51	317965	1569.20	13589	119414	37.56
BRIGHT	SM	06-Dec-2021	5.05	5.10	5.15	4.90	5.00	5.00	5.03	417000	20.96	79	381000	91.37
BRITANNIA	EQ	06-Dec-2021	3553.75	3556.00	3581.10	3490.00	3498.30	3496.20	3533.64	165986	5865.34	18184	76459	46.06
BRITANNIA	N2	06-Dec-2021	31.27	31.25	31.30	30.94	31.02	31.02	31.21	12284	3.83	59	12225	99.52
BRITANNIA	N3	06-Dec-2021	29.55	29.55	29.85	29.35	29.60	29.66	29.59	6710	1.99	116	5304	79.05
BRNL	EQ	06-Dec-2021	27.15	27.15	27.50	26.65	26.85	27.10	27.14	17494	4.75	416	13800	78.88
BROOKS	EQ	06-Dec-2021	105.55	105.55	107.05	102.85	103.60	104.00	104.89	65694	68.90	490	42911	65.32
BSE	EQ	06-Dec-2021	1877.55	1889.95	1964.00	1825.00	1866.00	1848.35	1906.70	3398431	64797.96	177532	381557	11.23
BSHSL	EQ	06-Dec-2021	281.25	270.85	295.30	270.85	295.30	294.05	288.63	3512	10.14	96	3217	91.60
BSL	EQ	06-Dec-2021	94.15	97.00	97.00	91.00	93.20	92.35	92.61	13907	12.88	474	7224	51.95
BSLGOLDETF	EQ	06-Dec-2021	43.30	43.35	43.65	43.30	43.45	43.50	43.46	37171	16.15	240	21556	57.99
BSLNIFTY	EQ	06-Dec-2021	19.14	19.00	20.50	18.60	18.82	18.82	19.36	950562	184.04	1273	531174	55.88
BSLSENETFG	EQ	06-Dec-2021	55.32	55.50	55.50	54.28	54.41	54.40	55.19	2961	1.63	36	2447	82.64
BSOFT	EQ	06-Dec-2021	482.95	485.00	490.50	464.45	469.80	467.70	479.14	2371962	11364.98	42149	495483	20.89
BTML	SM	06-Dec-2021	150.00	150.00	153.00	150.00	153.00	153.00	151.17	3600	5.44	3	2400	66.67
BURGERKING	EQ	06-Dec-2021	152.10	148.65	151.20	147.55	147.80	148.10	149.03	500988	746.65	8985	202777	40.48
BURNPUR	BE	06-Dec-2021	2.80	2.80	2.90	2.70	2.70	2.70	2.79	101331	2.83	58	-	-
BUTTERFLY	BE	06-Dec-2021	882.30	892.90	892.90	860.00	873.95	864.85	873.87	15541	135.81	500	-	-
BVCL	BE	06-Dec-2021	20.00	20.15	20.15	19.60	19.90	19.90	19.73	1061	0.21	25	-	-
BYKE	EQ	06-Dec-2021	32.35	33.85	33.95	31.80	32.90	32.65	33.00	32223	10.63	386	19756	61.31
CADILAHC	EQ	06-Dec-2021	460.45	462.05	464.80	451.80	452.30	452.50	458.64	1946311	8926.57	30904	588620	30.24
CADSYS	SM	06-Dec-2021	26.25	26.25	26.25	26.25	26.25	26.25	26.25	2000	0.53	1	2000	100.00
CALSOFT	BE	06-Dec-2021	29.60	31.05	31.05	31.05	31.05	31.05	31.05	57328	17.80	121	-	-
CAMLINFINE	EQ	06-Dec-2021	139.40	140.60	140.60	136.10	136.90	136.60	137.29	254615	349.57	11517	116419	45.72
CAMS	EQ	06-Dec-2021	2942.15	2969.95	2969.95	2910.00	2919.00	2921.85	2939.29	162281	4769.91	25810	132156	81.44
CANBK	EQ	06-Dec-2021	206.50	206.85	209.55	201.95	202.95	202.55	205.70	10904532	22431.06	51856	2968031	27.22
CANDC	BZ	06-Dec-2021	3.35	3.35	3.50	3.25	3.40	3.50	3.46	28934	1.00	50	-	-
CANFINHOME	EQ	06-Dec-2021	582.30	575.45	580.70	565.75	570.95	570.60	571.76	937877	5362.39	37927	260433	27.77
CANTABIL	BE	06-Dec-2021	680.00	697.90	697.90	661.00	670.00	669.35	680.81	3580	24.37	111	-	-
CAPACITE	EQ	06-Dec-2021	165.05	165.00	167.40	163.00	163.20	163.45	164.92	89433	147.49	2294	44165	49.38
CAPLIPOINT	EQ	06-Dec-2021	809.95	810.00	813.10	773.35	775.00	777.75	789.31	109771	866.44	8333	38501	35.07
CAPTRUST	EQ	06-Dec-2021	100.55	104.60	104.60	99.00	99.00	99.60	100.43	6800	6.83	148	4181	61.49
CARBORUNIV	EQ	06-Dec-2021	909.15	916.90	928.60	905.50	917.55	918.20	916.70	169358	1552.51	12898	63593	37.55
CAREERP	EQ	06-Dec-2021	133.55	134.00	134.90	131.35	132.15	132.05	133.07	13151	17.50	524	7490	56.95
CARERATING	EQ	06-Dec-2021	634.50	635.00	637.60	612.00	614.80	613.15	622.00	139361	866.82	5841	105578	75.76
CARTRADE	EQ	06-Dec-2021	924.30	923.55	935.95	890.00	891.50	892.40	906.66	189821	1721.04	15116	84286	44.40
CASTROLIND	EQ	06-Dec-2021	126.90	126.80	127.55	125.40	125.85	125.80	126.57	379029	479.73	7298	206360	54.44
CCCL	BE	06-Dec-2021	0.75	0.70	0.75	0.70	0.75	0.75	0.74	45290	0.33	36	-	-
CCHHL	EQ	06-Dec-2021	7.65	7.50	8.00	7.30	7.30	7.35	7.63	277410	21.16	538	201254	72.55
CCL	EQ	06-Dec-2021	390.00	393.65	398.00	382.65	386.00	384.90	391.68	108899	426.53	5006	36411	33.44
CDSL	EQ	06-Dec-2021	1522.65	1522.65	1559.00	1485.50	1494.70	1494.45	1521.96	1125061	17122.95	63068	370216	32.91
CEATLTD	EQ	06-Dec-2021	1138.55	1138.55	1143.45	1120.00	1120.70	1123.60	1127.73	53267	600.71	7447	22649	42.52
CEBBCO	EQ	06-Dec-2021	35.30	36.70	37.05	34.65	35.75	35.50	36.34	365104	132.69	1387	256713	70.31
CELEBRITY	EQ	06-Dec-2021	10.75	11.25	11.25	11.25	11.25	11.25	11.25	64201	7.22	130	63053	98.21
CENTENKA	EQ	06-Dec-2021	404.45	410.65	410.65	397.15	405.00	403.75	403.13	28628	115.41	1919	13937	48.68
CENTEXT	EQ	06-Dec-2021	8.55	8.75	8.80	8.45	8.70	8.75	8.69	202912	17.63	461	137148	67.59
CENTRALBK	EQ	06-Dec-2021	21.70	21.75	21.90	21.35	21.35	21.45	21.68	2609771	565.81	5137	1260783	48.31
CENTRUM	EQ	06-Dec-2021	34.70	35.05	35.05	34.00	34.15	34.20	34.51	282789	97.58	1891	134485	47.56
CENTUM	EQ	06-Dec-2021	552.45	559.90	562.25	541.25	541.25	541.35	551.34	13297	73.31	386	9852	74.09
CENTURYPLY	EQ	06-Dec-2021	626.45	631.45	640.45	620.00	630.00	627.35	631.53	328879	2076.97	21721	80344	24.43
CENTURYTEX	EQ	06-Dec-2021	832.05	830.10	838.85	800.10	806.95	805.40	823.30	368964	3037.68	16286	80434	21.80
CERA	EQ	06-Dec-2021	4925.45	4980.00	5039.00	4850.00	4850.00	4864.75	4897.62	4878	238.91	1684	2682	54.98
CEREBRAINT	EQ	06-Dec-2021	80.35	81.50	82.40	78.00	78.65	78.30	79.90	353320	282.32	5323	176152	49.86
CESC	EQ	06-Dec-2021	89.15	89.45	90.95	88.15	89.00	89.00	89.71	2129764	1910.57	24007	972078	45.64
CGCL	EQ	06-Dec-2021	510.95	518.50	518.50	510.00	511.50	512.60	512.08	13626	69.78	659	1213	8.90
CGPOWER	BE	06-Dec-2021	156.20	157.00	157.00	151.40	152.00	152.10	153.55	481784	739.76	2803	-	-
CHALET	EQ	06-Dec-2021	230.85	231.15	233.85	225.00	225.35	225.60	227.31	223451	507.93	7143	73601	32.94
CHAMBLFERT	EQ	06-Dec-2021	405.40	407.45	416.30	391.65	394.00	393.75	405.42	3945426	15995.64	59451	416398	10.55
CHEMBOND	EQ	06-Dec-2021	204.80	202.25	205.00	198.15	200.10	200.15	200.92	13156	26.43	705	8824	67.07
CHEMCON	EQ	06-Dec-2021	371.45	370.05	370.65	358.00	360.00	360.50	363.41	60951	221.50	4148	24418	40.06
CHEMFAB	EQ	06-Dec-2021	149.40	147.85	153.45	147.25	149.00	148.00	150.48	12299	18.51	313	9320	75.78
CHEMPLASTS	EQ	06-Dec-2021	583.90	583.05	597.85	577.40	583.50	583.00	586.32	384199	2252.62	22651	242530	63.13
CHENNPETRO	EQ	06-Dec-2021	107.75	107.80	108.25	103.75	104.15	104.15	105.35	303794	320.03	9622	168637	55.51
CHOLAFIN	EQ	06-Dec-2021	567.85	572.40	572.40	553.10	554.00	555.55	562.42	654349	3680.20	15274	120710	18.45
CHOLAHLDNG	EQ	06-Dec-2021	682.70	685.95	685.95	666.65	680.00	674.00	678.56	34129	231.59	6496	22110	64.78
CIGNITITEC	EQ	06-Dec-2021	587.90	590.00	595.85	581.00	587.05	587.90	588.55	41593	244.80	2658	20764	49.92
CINELINE	EQ	06-Dec-2021	94.15	94.15	94.30	90.15	90.50	91.00	91.82	25623	23.53	347	19814	77.33
CINEVISTA	BE	06-Dec-2021	19.15	18.20	19.90	18.20	19.30	18.85	18.47	118996	21.98	225	-	-
CIPLA	EQ	06-Dec-2021	912.05	915.10	915.80	892.50	894.30	894.95	900.40	1573419	14167.03	50311	651904	41.43
CLEAN	EQ	06-Dec-2021	2472.25	2489.00	2660.60	2480.00	2520.60	2507.30	2577.43	1550308	39958.13	119515	399714	25.78
CLEDUCATE	BE	06-Dec-2021	124.85	129.00	129.00	118.65	121.00	118.95	119.96	14880	17.85	237	-	-
CLNINDIA	EQ	06-Dec-2021	502.15	504.90	504.90	490.00	491.90	491.50	493.80	25677	126.79	2278	15850	61.73
CLSEL	EQ	06-Dec-2021	96.40	96.90	96.90	93.10	93.10	94.00	94.82	18991	18.01	822	14263	75.10
CMICABLES	EQ	06-Dec-2021	36.65	37.45	37.50	35.75	36.70	36.55	36.70	51485	18.89	1168	28477	55.31
CMMIPL	SM	06-Dec-2021	13.30	12.65	12.65	12.65	12.65	12.65	12.65	12000	1.52	4	12000	100.00
COALINDIA	EQ	06-Dec-2021	159.75	152.00	152.45	148.10	148.75	148.55	150.01	24185368	36281.49	165352	8036269	33.23
COASTCORP	EQ	06-Dec-2021	285.35	289.00	289.00	274.00	282.00	279.25	278.74	37778	105.30	613	30467	80.65
COCHINSHIP	EQ	06-Dec-2021	344.70	346.00	347.00	343.25	346.00	345.80	344.80	89000	306.87	3089	49418	55.53
COFFEEDAY	EQ	06-Dec-2021	38.05	38.00	38.10	36.75	37.05	36.90	37.37	820879	306.76	3857	557753	67.95
COFORGE	EQ	06-Dec-2021	5350.15	5330.00	5370.00	5101.10	5123.00	5125.25	5210.12	249883	13019.20	30836	73469	29.40
COLPAL	EQ	06-Dec-2021	1450.05	1457.70	1457.95	1423.40	1425.95	1428.95	1442.22	389583	5618.65	22516	212564	54.56
COMPINFO	EQ	06-Dec-2021	27.40	27.75	29.95	26.90	29.10	28.95	28.86	2448270	706.55	9169	959849	39.21
COMPUSOFT	EQ	06-Dec-2021	17.55	17.20	17.35	16.70	16.70	16.70	16.86	233531	39.36	1209	150881	64.61
CONCOR	EQ	06-Dec-2021	640.80	634.40	650.90	627.15	629.75	629.40	637.17	759744	4840.87	35357	374671	49.32
CONFIPET	EQ	06-Dec-2021	74.60	75.50	75.50	71.00	71.55	71.30	72.04	1433967	1033.02	8377	1132281	78.96
CONSOFINVT	EQ	06-Dec-2021	149.30	156.00	156.00	149.00	149.00	150.15	153.53	8023	12.32	195	5338	66.53
CONTI	SM	06-Dec-2021	6.65	6.60	6.60	6.60	6.60	6.60	6.60	3333	0.22	1	3333	100.00
CONTROLPR	EQ	06-Dec-2021	345.65	340.10	349.00	333.75	334.90	335.80	340.35	13098	44.58	1057	8015	61.19
CORALFINAC	EQ	06-Dec-2021	38.95	39.60	39.60	38.50	38.65	38.70	38.92	22954	8.93	539	5322	23.19
CORDSCABLE	EQ	06-Dec-2021	49.65	50.55	54.70	50.00	52.75	52.65	52.72	151384	79.80	1522	72002	47.56
COROMANDEL	EQ	06-Dec-2021	749.80	749.80	753.70	737.10	741.90	746.15	745.64	747900	5576.65	41736	314743	42.08
COSMOFILMS	EQ	06-Dec-2021	1440.10	1444.90	1459.95	1405.25	1421.10	1430.65	1439.95	22990	331.04	4447	10509	45.71
COUNCODOS	EQ	06-Dec-2021	3.50	3.55	3.55	3.35	3.35	3.35	3.38	313041	10.59	344	206172	65.86
COX&KINGS	BZ	06-Dec-2021	1.50	1.45	1.55	1.45	1.55	1.50	1.50	185809	2.78	136	-	-
CPSEETF	EQ	06-Dec-2021	29.98	29.90	30.50	29.45	29.60	29.52	29.67	741944	220.14	4245	573578	77.31
CRAFTSMAN	EQ	06-Dec-2021	2298.00	2298.00	2298.00	2260.00	2260.00	2264.60	2279.44	3865	88.10	898	2130	55.11
CREATIVE	BE	06-Dec-2021	402.50	402.40	402.40	382.60	390.00	389.30	388.55	4778	18.56	92	-	-
CREDITACC	EQ	06-Dec-2021	518.95	519.00	520.00	511.00	514.00	514.20	514.39	42275	217.46	3155	20305	48.03
CREST	EQ	06-Dec-2021	151.05	158.50	158.60	155.00	158.60	158.60	158.54	28819	45.69	180	27939	96.95
CRISIL	EQ	06-Dec-2021	3008.90	3015.00	3047.30	2862.40	3039.65	2906.75	2993.07	260853	7807.51	13023	185222	71.01
CROMPTON	EQ	06-Dec-2021	427.75	427.75	433.65	426.35	430.95	430.35	430.43	667758	2874.21	28711	374623	56.10
CROWN	SM	06-Dec-2021	29.00	27.55	30.45	27.55	30.45	30.45	30.11	125000	37.64	23	80000	64.00
CSBBANK	EQ	06-Dec-2021	268.30	271.90	271.90	263.25	266.60	266.40	266.61	138383	368.95	2369	108807	78.63
CTE	EQ	06-Dec-2021	57.35	57.50	58.05	54.85	55.00	55.30	56.02	30187	16.91	518	20521	67.98
CUB	EQ	06-Dec-2021	144.20	144.20	145.15	142.15	142.85	142.65	143.83	876336	1260.43	8682	429776	49.04
CUBEXTUB	EQ	06-Dec-2021	21.80	21.80	22.00	21.05	22.00	21.80	21.54	12056	2.60	104	7845	65.07
CUMMINSIND	EQ	06-Dec-2021	921.50	924.50	939.00	915.00	925.00	924.40	930.64	543727	5060.17	17847	104949	19.30
CUPID	EQ	06-Dec-2021	213.40	214.50	219.00	210.90	211.35	211.50	213.18	13899	29.63	896	8142	58.58
CYBERMEDIA	EQ	06-Dec-2021	9.20	9.45	9.45	9.00	9.10	9.25	9.24	12191	1.13	79	3219	26.40
CYBERTECH	EQ	06-Dec-2021	149.95	152.00	158.00	150.35	151.25	152.15	154.06	89756	138.28	2929	32294	35.98
CYIENT	EQ	06-Dec-2021	1004.60	1009.00	1009.00	981.05	986.00	985.55	991.52	166876	1654.60	18337	80001	47.94
DAAWAT	EQ	06-Dec-2021	66.10	66.70	66.90	64.95	65.15	65.05	65.64	363803	238.79	4174	206571	56.78
DABUR	EQ	06-Dec-2021	581.35	583.00	583.00	566.00	567.15	567.30	572.33	1525444	8730.60	51564	621427	40.74
DALALSTCOM	BE	06-Dec-2021	1.65	1.70	1.70	1.60	1.65	1.65	1.67	29054	0.49	19	-	-
DALBHARAT	EQ	06-Dec-2021	1867.75	1867.75	1880.95	1784.55	1790.80	1793.80	1830.23	288863	5286.85	20050	86474	29.94
DALMIASUG	EQ	06-Dec-2021	370.25	378.00	378.00	360.05	363.50	362.60	367.39	29198	107.27	2826	12918	44.24
DAMODARIND	EQ	06-Dec-2021	46.00	48.15	48.20	44.00	45.45	44.45	45.14	10698	4.83	488	4870	45.52
DANGEE	EQ	06-Dec-2021	203.45	208.50	208.50	199.00	205.00	203.15	203.05	3065	6.22	214	972	31.71
DATAMATICS	EQ	06-Dec-2021	300.65	292.50	296.75	281.00	286.35	285.80	289.73	274562	795.50	12704	125877	45.85
DBCORP	EQ	06-Dec-2021	93.45	93.60	94.35	92.15	93.40	92.95	93.49	78394	73.29	952	35686	45.52
DBL	EQ	06-Dec-2021	534.60	537.60	541.25	520.00	520.00	521.30	528.94	163813	866.48	8312	64410	39.32
DBREALTY	EQ	06-Dec-2021	42.50	42.70	44.60	41.95	43.75	44.30	44.05	1831842	806.91	4331	1159444	63.29
DBSTOCKBRO	EQ	06-Dec-2021	15.10	15.45	15.50	14.60	15.50	15.35	15.04	8503	1.28	84	1460	17.17
DCAL	EQ	06-Dec-2021	247.20	251.00	252.70	243.05	245.00	244.90	248.27	999499	2481.46	18006	372359	37.25
DCBBANK	EQ	06-Dec-2021	83.80	84.80	85.50	83.55	84.30	84.20	84.70	1061228	898.87	7599	502815	47.38
DCM	BE	06-Dec-2021	114.50	118.95	119.00	108.80	116.50	117.60	116.86	31147	36.40	284	-	-
DCMFINSERV	BE	06-Dec-2021	3.15	3.10	3.30	3.05	3.30	3.30	3.20	7179	0.23	38	-	-
DCMNVL	EQ	06-Dec-2021	277.85	283.90	283.90	264.00	264.85	264.25	269.14	86986	234.12	1990	67983	78.15
DCMSHRIRAM	EQ	06-Dec-2021	1020.30	1031.00	1044.00	991.05	1025.00	1004.25	1011.10	30758	310.99	4735	17008	55.30
DCW	BE	06-Dec-2021	42.30	42.30	42.50	40.20	40.50	40.50	41.00	262809	107.75	1766	-	-
DECCANCE	EQ	06-Dec-2021	608.35	608.35	615.00	588.95	590.00	591.45	600.66	12170	73.10	1784	6538	53.72
DEEPAKFERT	EQ	06-Dec-2021	372.30	367.50	372.00	355.00	359.50	357.15	362.88	104531	379.33	3759	63612	60.85
DEEPAKNTR	EQ	06-Dec-2021	2309.30	2309.45	2329.00	2242.20	2251.20	2252.25	2293.45	879624	20173.70	58650	174042	19.79
DEEPENR	EQ	06-Dec-2021	39.70	40.00	40.80	38.85	39.40	39.25	39.97	21206	8.48	237	11583	54.62
DEEPINDS	EQ	06-Dec-2021	144.85	146.00	146.00	140.00	142.00	141.65	142.63	38427	54.81	1180	24543	63.87
DELPHIFX	EQ	06-Dec-2021	568.50	579.55	579.55	534.50	548.95	545.35	552.69	6305	34.85	731	4164	66.04
DELTACORP	EQ	06-Dec-2021	252.65	250.25	254.30	243.00	244.10	244.50	248.37	3229230	8020.53	34939	598679	18.54
DELTAMAGNT	EQ	06-Dec-2021	63.55	65.45	66.70	60.50	60.50	61.35	63.19	13179	8.33	577	5989	45.44
DEN	EQ	06-Dec-2021	41.05	40.55	41.10	39.60	39.70	39.90	40.56	943190	382.58	3638	312184	33.10
DENORA	EQ	06-Dec-2021	486.05	490.00	506.00	468.45	476.90	473.70	489.09	142204	695.50	13645	45327	31.87
DESTINY	SM	06-Dec-2021	11.85	11.30	11.30	11.30	11.30	11.30	11.30	48000	5.42	8	48000	100.00
DEVIT	SM	06-Dec-2021	61.00	58.00	58.00	56.00	56.00	56.00	57.00	6000	3.42	2	6000	100.00
DEVYANI	EQ	06-Dec-2021	153.70	154.50	154.50	147.10	147.90	147.70	149.53	2953002	4415.72	35343	1238872	41.95
DFMFOODS	EQ	06-Dec-2021	274.70	274.70	280.00	265.00	266.50	268.25	270.70	114311	309.44	8995	65685	57.46
DGCONTENT	BE	06-Dec-2021	16.70	16.20	17.50	16.20	17.30	17.30	17.43	104287	18.18	95	-	-
DHAMPURSUG	EQ	06-Dec-2021	288.75	291.90	291.90	278.00	279.25	279.65	283.26	192067	544.06	5138	82863	43.14
DHANBANK	EQ	06-Dec-2021	14.35	14.35	14.45	14.20	14.20	14.25	14.33	256546	36.76	954	155384	60.57
DHANI	EQ	06-Dec-2021	171.85	171.10	172.05	164.00	165.50	165.15	167.58	1164477	1951.45	11895	615485	52.86
DHANILOANS	N3	06-Dec-2021	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	5	0.05	1	5	100.00
DHANILOANS	NC	06-Dec-2021	987.80	988.00	988.00	985.00	985.00	985.00	986.13	80	0.79	2	80	100.00
DHANILOANS	NG	06-Dec-2021	1033.00	1001.25	1001.25	1001.25	1001.25	1001.25	1001.25	6	0.06	1	6	100.00
DHANUKA	EQ	06-Dec-2021	740.10	747.00	760.15	728.30	735.90	739.50	746.21	23303	173.89	4256	11908	51.10
DHARAMSI	EQ	06-Dec-2021	313.45	315.00	318.50	310.05	316.00	314.85	313.42	13046	40.89	401	8010	61.40
DHARSUGAR	EQ	06-Dec-2021	16.65	17.40	17.40	16.40	16.40	16.55	16.65	28827	4.80	282	15271	52.97
DHRUV	EQ	06-Dec-2021	67.95	70.40	71.50	68.60	68.60	69.10	70.22	85910	60.32	1055	54373	63.29
DHUNINV	EQ	06-Dec-2021	612.30	612.30	633.00	601.55	605.40	606.15	609.22	1953	11.90	374	1112	56.94
DIAMONDYD	EQ	06-Dec-2021	801.30	800.00	807.25	785.00	791.50	790.30	795.03	41403	329.17	4689	18939	45.74
DIAPOWER	BZ	06-Dec-2021	1.15	1.20	1.20	1.10	1.20	1.20	1.18	119465	1.41	103	-	-
DICIND	EQ	06-Dec-2021	403.80	410.00	412.00	396.00	404.80	405.10	404.02	2427	9.81	148	1732	71.36
DIGISPICE	EQ	06-Dec-2021	38.90	38.00	40.40	38.00	40.00	39.80	38.76	92594	35.89	840	63751	68.85
DIGJAMLMTD	EQ	06-Dec-2021	92.75	97.35	97.35	97.35	97.35	97.35	97.35	380	0.37	9	380	100.00
DISHTV	BE	06-Dec-2021	19.30	19.20	19.85	18.60	19.00	19.00	19.19	5354950	1027.45	7888	-	-
DIVISLAB	EQ	06-Dec-2021	4757.05	4775.00	4775.00	4635.00	4642.00	4646.80	4670.72	406673	18994.56	40097	215335	52.95
DIXON	EQ	06-Dec-2021	5178.65	5200.00	5256.30	5090.05	5115.00	5112.10	5159.83	279535	14423.54	30296	129428	46.30
DKEGL	SM	06-Dec-2021	44.15	43.80	44.50	42.55	43.50	43.50	43.63	36000	15.71	12	21000	58.33
DLF	EQ	06-Dec-2021	386.20	386.20	390.50	375.00	376.50	376.50	384.50	6437207	24750.97	77773	1347242	20.93
DLINKINDIA	EQ	06-Dec-2021	132.15	133.15	134.15	130.05	130.75	130.50	131.98	107834	142.32	3781	45836	42.51
DMART	EQ	06-Dec-2021	4799.05	4820.00	4821.95	4580.00	4608.00	4593.45	4674.77	466595	21812.24	56054	246435	52.82
DNAMEDIA	EQ	06-Dec-2021	3.30	3.45	3.45	3.35	3.45	3.45	3.44	280652	9.65	500	226589	80.74
DODLA	EQ	06-Dec-2021	569.15	570.00	572.95	563.10	565.45	565.10	566.05	14740	83.44	1587	5943	40.32
DOLAT	EQ	06-Dec-2021	87.05	88.50	88.50	85.70	87.75	86.95	86.96	164634	143.17	3278	86136	52.32
DOLLAR	EQ	06-Dec-2021	447.65	405.00	444.85	405.00	438.00	431.30	436.06	50694	221.06	3304	28896	57.00
DONEAR	BE	06-Dec-2021	59.80	61.80	62.75	60.25	60.25	60.55	61.45	19646	12.07	184	-	-
DPABHUSHAN	EQ	06-Dec-2021	286.45	286.45	309.00	286.45	307.30	304.90	301.41	37902	114.24	2287	22571	59.55
DPSCLTD	EQ	06-Dec-2021	27.10	26.60	27.10	24.40	24.40	24.50	25.07	997673	250.10	5835	529621	53.09
DPWIRES	EQ	06-Dec-2021	209.10	209.10	214.95	202.50	214.90	209.95	207.48	12524	25.99	393	7835	62.56
DRCSYSTEMS	BE	06-Dec-2021	200.35	200.00	200.00	191.20	191.20	191.20	191.61	53	0.10	8	-	-
DREDGECORP	EQ	06-Dec-2021	320.30	328.70	331.30	317.40	318.05	319.80	325.55	89670	291.92	6235	15354	17.12
DRL	SM	06-Dec-2021	20.00	19.90	19.90	19.90	19.90	19.90	19.90	6000	1.19	1	6000	100.00
DRREDDY	EQ	06-Dec-2021	4596.50	4609.25	4609.25	4484.30	4495.10	4498.70	4536.13	267275	12123.95	32652	119793	44.82
DSML	SM	06-Dec-2021	101.00	96.00	96.00	96.00	96.00	96.00	96.00	6000	5.76	1	6000	100.00
DSPNEWETF	EQ	06-Dec-2021	193.53	194.00	194.00	189.50	190.45	190.27	190.71	3836	7.32	157	3102	80.87
DSSL	EQ	06-Dec-2021	141.70	142.00	143.00	139.35	139.90	139.40	139.94	25639	35.88	549	19202	74.89
DTIL	EQ	06-Dec-2021	242.40	245.90	245.90	240.65	241.25	242.10	242.84	4379	10.63	287	2583	58.99
DUCON	EQ	06-Dec-2021	10.35	10.85	10.85	10.85	10.85	10.85	10.85	160975	17.47	100	160975	100.00
DUDIGITAL	SM	06-Dec-2021	158.00	161.00	161.00	160.00	160.00	160.00	160.50	4000	6.42	2	4000	100.00
DVL	EQ	06-Dec-2021	241.65	243.55	243.55	234.10	234.10	235.05	236.74	24428	57.83	778	19322	79.10
DWARKESH	EQ	06-Dec-2021	68.25	68.60	68.80	66.40	66.55	66.75	67.42	449209	302.88	4645	257308	57.28
DYNAMATECH	BE	06-Dec-2021	2312.35	2339.90	2339.90	2210.00	2236.00	2223.85	2254.39	2888	65.11	257	-	-
DYNAMIC	SM	06-Dec-2021	37.10	36.90	37.00	35.00	37.00	36.00	36.16	10000	3.62	4	8000	80.00
DYNPRO	EQ	06-Dec-2021	569.65	579.95	579.95	549.00	550.60	550.40	554.31	47600	263.85	2932	30223	63.49
E2E	SM	06-Dec-2021	56.25	57.00	57.85	56.00	57.85	57.85	56.71	8000	4.54	4	4000	50.00
EASEMYTRIP	BE	06-Dec-2021	504.25	492.35	511.00	489.00	490.00	493.55	498.43	126420	630.12	2855	-	-
EASTSILK	EQ	06-Dec-2021	5.50	5.65	5.65	5.25	5.40	5.35	5.36	292072	15.67	555	213347	73.05
EASUNREYRL	BZ	06-Dec-2021	2.95	3.05	3.05	2.85	3.00	3.00	2.98	27808	0.83	48	-	-
EBANK	EQ	06-Dec-2021	3953.49	3816.00	3968.98	3751.00	3959.90	3927.42	3871.78	36	1.39	18	12	33.33
EBBETF0423	EQ	06-Dec-2021	1156.40	1156.40	1157.50	1156.00	1157.50	1156.83	1156.78	5071	58.66	123	4410	86.97
EBBETF0425	EQ	06-Dec-2021	1073.80	1073.80	1073.99	1072.08	1073.99	1072.99	1072.65	2657	28.50	171	2643	99.47
EBBETF0430	EQ	06-Dec-2021	1195.68	1210.00	1210.00	1192.14	1195.10	1195.34	1195.24	9826	117.44	235	8030	81.72
EBBETF0431	EQ	06-Dec-2021	1072.47	1072.00	1072.00	1068.30	1071.66	1071.56	1070.37	15893	170.11	180	13676	86.05
ECLERX	EQ	06-Dec-2021	2130.55	2165.00	2175.00	2011.05	2072.00	2085.70	2136.36	34194	730.51	4940	15742	46.04
ECLFINANCE	NG	06-Dec-2021	988.00	970.01	981.50	962.21	980.00	980.04	977.52	538	5.26	22	333	61.90
ECLFINANCE	NH	06-Dec-2021	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	210	2.73	2	210	100.00
ECLFINANCE	NI	06-Dec-2021	990.00	985.90	986.20	972.80	972.80	980.66	981.72	625	6.14	8	625	100.00
ECLFINANCE	NK	06-Dec-2021	913.00	917.00	917.00	910.01	910.01	910.01	912.96	72	0.66	4	72	100.00
ECLFINANCE	NM	06-Dec-2021	1080.00	1080.00	1082.00	1078.20	1078.75	1080.37	1080.09	309	3.34	6	309	100.00
ECLFINANCE	NN	06-Dec-2021	1301.51	1315.00	1315.00	1310.00	1310.00	1310.00	1314.96	252	3.31	8	252	100.00
ECLFINANCE	NO	06-Dec-2021	988.10	990.00	993.99	980.00	990.05	990.05	985.99	98	0.97	7	98	100.00
ECLFINANCE	NP	06-Dec-2021	1065.00	1057.10	1057.10	1057.10	1057.10	1057.10	1057.10	2	0.02	1	2	100.00
ECLFINANCE	NQ	06-Dec-2021	1280.00	1286.01	1286.01	1286.01	1286.01	1286.01	1286.01	5	0.06	1	5	100.00
ECLFINANCE	NR	06-Dec-2021	1006.11	1019.90	1019.90	1005.10	1006.00	1008.46	1011.92	169	1.71	8	160	94.67
EDELWEISS	EQ	06-Dec-2021	70.25	70.90	70.90	68.15	68.50	68.70	69.71	700890	488.62	5005	368927	52.64
EDUCOMP	BZ	06-Dec-2021	2.90	2.90	2.95	2.85	2.90	2.95	2.92	31412	0.92	75	-	-
EHFLNCD	N5	06-Dec-2021	990.00	973.15	973.15	973.15	973.15	973.15	973.15	15	0.15	1	15	100.00
EHFLNCD	N6	06-Dec-2021	950.00	941.00	941.00	941.00	941.00	941.00	941.00	54	0.51	1	54	100.00
EICHERMOT	EQ	06-Dec-2021	2455.55	2460.00	2471.85	2424.05	2450.00	2444.10	2447.83	537938	13167.78	33462	310359	57.69
EIDPARRY	EQ	06-Dec-2021	481.00	481.00	484.40	470.20	472.60	473.95	478.41	119876	573.50	5653	45892	38.28
EIFFL	EQ	06-Dec-2021	129.90	125.30	136.00	125.30	130.30	130.15	131.13	395	0.52	30	53	13.42
EIHAHOTELS	EQ	06-Dec-2021	339.95	334.15	339.85	325.00	326.10	327.05	331.79	3753	12.45	463	2216	59.05
EIHOTEL	EQ	06-Dec-2021	124.80	125.80	125.80	120.30	121.70	121.45	122.72	345961	424.58	6734	157044	45.39
EIMCOELECO	EQ	06-Dec-2021	358.00	367.00	367.00	350.75	351.10	353.10	356.44	3266	11.64	362	1798	55.05
EKC	EQ	06-Dec-2021	160.85	165.80	166.30	152.85	152.85	152.85	158.00	846276	1337.14	8112	417410	49.32
ELECON	EQ	06-Dec-2021	202.55	203.45	204.50	192.35	194.00	193.50	198.50	495865	984.30	13409	177861	35.87
ELECTCAST	EQ	06-Dec-2021	33.35	34.00	34.80	33.05	33.30	33.30	34.07	389971	132.86	1947	201635	51.71
ELECTHERM	EQ	06-Dec-2021	114.65	117.60	117.60	111.20	113.35	112.95	114.34	9219	10.54	343	5132	55.67
ELGIEQUIP	EQ	06-Dec-2021	296.20	304.50	321.00	296.20	303.00	304.30	309.59	2050455	6347.93	50700	506047	24.68
ELGIRUBCO	EQ	06-Dec-2021	36.15	36.15	36.85	36.00	36.05	36.10	36.24	25682	9.31	395	8455	32.92
EMAMILTD	EQ	06-Dec-2021	551.20	546.00	552.45	533.55	535.00	537.20	540.13	400994	2165.87	17677	173781	43.34
EMAMIPAP	EQ	06-Dec-2021	137.30	136.25	164.40	134.15	142.10	143.85	145.31	95718	139.09	3698	22973	24.00
EMAMIREAL	EQ	06-Dec-2021	67.35	66.30	74.05	66.30	72.15	71.65	72.00	314374	226.36	3276	120545	38.34
EMBASSY	RR	06-Dec-2021	363.40	365.80	365.80	359.00	360.00	360.22	360.45	744500	2683.51	12053	630047	84.63
EMKAY	EQ	06-Dec-2021	102.90	104.00	104.00	99.50	100.90	100.65	101.76	16933	17.23	616	10154	59.97
EMKAYTOOLS	SM	06-Dec-2021	225.00	225.00	236.25	218.00	236.25	236.25	231.97	5400	12.53	9	4800	88.89
EMMBI	EQ	06-Dec-2021	100.45	103.80	110.00	102.60	103.00	103.25	106.29	190750	202.74	4754	73078	38.31
ENDURANCE	EQ	06-Dec-2021	1732.30	1734.35	1765.00	1710.00	1751.60	1751.90	1743.90	41502	723.75	5832	10588	25.51
ENERGYDEV	EQ	06-Dec-2021	17.50	18.35	18.35	18.00	18.35	18.35	18.32	231738	42.46	424	166974	72.05
ENGINERSIN	EQ	06-Dec-2021	71.20	71.00	71.45	70.50	70.55	70.65	70.98	888885	630.95	4733	558641	62.85
ENIL	EQ	06-Dec-2021	184.90	188.50	188.50	176.55	178.40	177.50	180.20	53055	95.60	1224	38681	72.91
EPL	EQ	06-Dec-2021	201.90	202.80	203.00	195.40	195.95	196.15	198.20	164181	325.41	4848	95210	57.99
EQUIPPP	EQ	06-Dec-2021	92.45	96.80	97.05	95.00	97.05	97.05	96.95	53086	51.47	815	35150	66.21
EQUITAS	EQ	06-Dec-2021	119.45	119.45	120.10	117.25	117.65	117.70	118.21	368425	435.53	6566	199540	54.16
EQUITASBNK	EQ	06-Dec-2021	61.85	61.85	62.25	60.00	60.70	60.55	61.30	356787	218.71	4516	196440	55.06
ERFLNCDI	N3	06-Dec-2021	932.55	930.55	930.65	928.25	930.65	930.61	930.43	621	5.78	18	535	86.15
ERFLNCDI	N5	06-Dec-2021	896.99	881.00	881.00	880.00	880.00	880.00	880.54	210	1.85	4	210	100.00
ERFLNCDI	N6	06-Dec-2021	908.20	911.20	911.20	911.00	911.00	911.00	911.06	400	3.64	9	400	100.00
ERIS	EQ	06-Dec-2021	705.10	744.80	774.00	683.30	686.00	698.15	731.54	762264	5576.24	47492	114908	15.07
EROSMEDIA	EQ	06-Dec-2021	18.10	18.15	18.45	17.95	18.10	18.05	18.21	232559	42.36	868	159742	68.69
ESABINDIA	EQ	06-Dec-2021	2879.45	2910.00	2949.85	2850.05	2858.00	2865.50	2899.32	4972	144.15	1452	1912	38.46
ESCORTS	EQ	06-Dec-2021	1866.10	1860.00	1865.00	1843.50	1845.75	1846.15	1853.87	674398	12502.45	17639	282122	41.83
ESSARSHPNG	EQ	06-Dec-2021	9.05	9.15	9.35	9.05	9.15	9.10	9.18	135320	12.42	566	99471	73.51
ESTER	EQ	06-Dec-2021	124.00	124.00	126.50	120.00	120.05	121.00	123.28	117799	145.22	5015	68550	58.19
EUROTEXIND	BE	06-Dec-2021	9.40	9.40	9.40	9.35	9.35	9.35	9.39	40	0.00	2	-	-
EVEREADY	EQ	06-Dec-2021	323.60	324.35	324.35	309.55	310.00	311.90	316.80	233158	738.64	4788	126961	54.45
EVERESTIND	EQ	06-Dec-2021	393.20	400.00	406.00	394.05	398.00	403.30	402.41	70221	282.58	5420	28580	40.70
EXCEL	BE	06-Dec-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	42170	2.13	56	-	-
EXCELINDUS	EQ	06-Dec-2021	870.65	884.45	884.80	856.00	859.00	861.35	870.98	6058	52.76	829	3496	57.71
EXIDEIND	EQ	06-Dec-2021	164.95	165.80	165.80	162.00	162.70	162.45	163.98	1618586	2654.18	19829	575280	35.54
EXPLEOSOL	EQ	06-Dec-2021	1303.50	1308.00	1344.70	1290.20	1315.00	1314.60	1311.26	21240	278.51	3080	11178	52.63
EXXARO	EQ	06-Dec-2021	147.15	149.00	149.80	143.70	144.90	144.55	146.51	162256	237.72	3558	82388	50.78
FACT	EQ	06-Dec-2021	113.80	110.85	115.05	110.50	110.85	110.90	111.94	68217	76.36	1525	25672	37.63
FAIRCHEMOR	EQ	06-Dec-2021	1726.60	1726.00	1795.10	1683.20	1731.00	1730.40	1755.70	24807	435.54	3525	13068	52.68
FCL	EQ	06-Dec-2021	113.10	113.05	116.60	111.00	112.00	112.15	114.27	390434	446.13	7194	108337	27.75
FCONSUMER	EQ	06-Dec-2021	6.85	6.90	7.00	6.85	6.90	6.85	6.91	3418365	236.16	3103	1740714	50.92
FCSSOFT	BE	06-Dec-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	5486469	120.70	3734	-	-
FDC	EQ	06-Dec-2021	284.50	284.90	287.00	278.00	281.65	279.80	284.30	213318	606.46	4466	133450	62.56
FEDERALBNK	EQ	06-Dec-2021	89.20	89.35	89.50	87.40	87.90	87.75	88.44	8944775	7911.03	50568	1660797	18.57
FEL	EQ	06-Dec-2021	8.85	8.85	8.95	8.75	8.85	8.85	8.86	339927	30.12	774	238459	70.15
FELDVR	EQ	06-Dec-2021	11.00	11.25	11.25	10.80	11.20	11.05	11.07	17430	1.93	113	11049	63.39
FIEMIND	EQ	06-Dec-2021	1206.60	1208.80	1235.00	1146.25	1157.90	1158.70	1195.34	66371	793.36	10461	26251	39.55
FILATEX	EQ	06-Dec-2021	94.95	97.00	97.45	92.75	94.20	94.20	94.82	820634	778.09	6398	244370	29.78
FILDF2GP	MF	06-Dec-2021	1.72	1.88	1.88	1.88	1.88	1.88	1.88	5	0.00	1	5	100.00
FINCABLES	EQ	06-Dec-2021	572.60	570.00	577.25	551.00	556.85	555.85	566.58	109524	620.54	5989	36829	33.63
FINEORG	EQ	06-Dec-2021	3695.40	3725.00	3734.00	3563.00	3581.55	3596.35	3662.42	14345	525.37	4650	6034	42.06
FINOPB	EQ	06-Dec-2021	422.90	425.60	429.90	398.10	399.20	399.95	407.02	254173	1034.53	13833	130279	51.26
FINPIPE	EQ	06-Dec-2021	200.90	200.00	201.45	197.05	197.50	197.45	198.15	257472	510.17	8916	138104	53.64
FLEXITUFF	EQ	06-Dec-2021	19.50	20.45	20.45	19.15	20.45	20.45	20.32	45152	9.18	251	32591	72.18
FLFL	EQ	06-Dec-2021	51.70	51.70	55.50	50.50	51.00	51.45	52.20	201551	105.22	1509	103407	51.31
FLUOROCHEM	EQ	06-Dec-2021	2486.55	2519.00	2534.00	2420.00	2430.00	2431.40	2466.17	134586	3319.11	15124	62323	46.31
FMGOETZE	EQ	06-Dec-2021	240.80	242.75	242.75	234.40	236.20	236.30	238.63	40263	96.08	1525	24093	59.84
FMNL	EQ	06-Dec-2021	8.30	8.30	8.55	8.25	8.30	8.30	8.36	94571	7.91	247	58130	61.47
FOCUS	EQ	06-Dec-2021	74.70	77.00	77.85	71.25	71.55	74.60	75.63	6098	4.61	70	3576	58.64
FOODSIN	EQ	06-Dec-2021	87.25	89.40	91.60	86.45	91.60	90.55	89.47	58475	52.32	935	47690	81.56
FORCEMOT	EQ	06-Dec-2021	1278.90	1278.00	1337.00	1260.00	1277.90	1281.55	1287.68	115892	1492.32	17295	20283	17.50
FORTIS	EQ	06-Dec-2021	285.45	285.45	285.45	269.05	269.95	271.10	275.33	2250032	6194.99	25168	1045226	46.45
FOSECOIND	EQ	06-Dec-2021	1405.30	1405.00	1412.35	1380.00	1400.00	1399.95	1395.60	431	6.02	118	294	68.21
FRETAIL	EQ	06-Dec-2021	49.10	49.25	49.50	48.30	48.75	48.70	49.08	1460649	716.86	9833	610407	41.79
FSC	EQ	06-Dec-2021	69.75	70.50	70.80	67.00	68.40	68.35	69.51	25100	17.45	481	15286	60.90
FSL	EQ	06-Dec-2021	172.80	169.50	172.50	168.05	169.45	168.90	170.34	2330889	3970.51	22853	655560	28.12
GABRIEL	EQ	06-Dec-2021	140.20	141.00	141.65	135.50	137.60	136.50	138.62	204855	283.97	5464	92544	45.18
GAEL	EQ	06-Dec-2021	161.00	161.10	163.40	157.50	157.60	158.10	159.23	78321	124.71	2491	38155	48.72
GAIL	EQ	06-Dec-2021	132.25	132.45	132.50	126.85	128.75	128.85	128.92	24820032	31997.43	106101	12364727	49.82
GAL	EQ	06-Dec-2021	2.15	2.25	2.30	2.20	2.25	2.25	2.25	896769	20.21	892	653612	72.89
GALAXYSURF	EQ	06-Dec-2021	2837.55	2825.00	2854.95	2795.00	2815.00	2805.95	2817.16	9066	255.40	3623	4652	51.31
GALLANTT	EQ	06-Dec-2021	69.20	69.00	69.90	67.70	67.80	67.85	68.88	40874	28.15	731	19351	47.34
GALLISPAT	EQ	06-Dec-2021	48.35	48.10	49.50	48.00	48.60	48.45	48.48	22627	10.97	346	14262	63.03
GANDHITUBE	EQ	06-Dec-2021	379.50	372.00	379.55	370.00	371.35	373.85	374.13	1684	6.30	244	780	46.32
GANECOS	EQ	06-Dec-2021	484.35	484.80	490.00	477.15	479.00	480.70	483.76	19504	94.35	596	16196	83.04
GANESHBE	EQ	06-Dec-2021	77.75	79.00	80.95	77.50	78.60	78.25	78.83	39385	31.05	718	26139	66.37
GANESHHOUC	EQ	06-Dec-2021	195.60	199.00	205.05	185.85	188.50	186.95	197.48	94358	186.34	2043	50613	53.64
GANGAFORGE	EQ	06-Dec-2021	19.15	19.30	19.40	18.70	18.75	19.00	18.91	1500581	283.76	10016	470481	31.35
GANGESSECU	EQ	06-Dec-2021	78.55	79.80	80.45	77.20	79.90	79.20	79.35	3533	2.80	151	2027	57.37
GANGOTRI	BE	06-Dec-2021	1.30	1.30	1.35	1.30	1.35	1.35	1.32	10157	0.13	42	-	-
GARFIBRES	EQ	06-Dec-2021	3233.00	3233.00	3318.35	3175.00	3261.00	3224.35	3234.61	49362	1596.67	5669	36715	74.38
GATI	EQ	06-Dec-2021	156.25	156.60	158.60	150.30	151.00	151.00	154.47	374915	579.14	6255	149579	39.90
GAYAHWS	BE	06-Dec-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.70	148827	1.05	84	-	-
GAYAPROJ	EQ	06-Dec-2021	33.65	33.60	34.40	32.40	32.70	32.80	33.22	634662	210.86	4108	329868	51.98
GDL	EQ	06-Dec-2021	269.15	269.25	273.30	265.00	265.50	265.45	268.25	41080	110.20	1601	25390	61.81
GEECEE	EQ	06-Dec-2021	145.60	145.90	150.00	142.10	147.80	147.90	145.74	5723	8.34	208	3881	67.81
GEEKAYWIRE	EQ	06-Dec-2021	83.60	83.00	89.90	83.00	89.80	87.50	86.06	19798	17.04	609	12550	63.39
GENCON	EQ	06-Dec-2021	36.85	36.55	37.95	36.05	36.15	36.25	36.63	44119	16.16	257	28764	65.20
GENESYS	EQ	06-Dec-2021	315.05	325.00	330.80	325.00	330.80	330.80	329.81	55021	181.46	825	47182	85.75
GENUSPAPER	EQ	06-Dec-2021	10.55	10.65	10.95	10.50	10.50	10.55	10.67	147907	15.78	479	107901	72.95
GENUSPOWER	EQ	06-Dec-2021	66.45	66.70	67.40	65.90	67.25	66.40	66.44	297772	197.84	2444	170609	57.30
GEOJITFSL	EQ	06-Dec-2021	73.80	74.60	74.60	72.05	72.05	72.25	72.83	120636	87.86	2488	56324	46.69
GEPIL	EQ	06-Dec-2021	251.90	254.00	257.00	248.50	248.65	249.15	252.42	69534	175.52	2732	28418	40.87
GESHIP	EQ	06-Dec-2021	296.70	298.30	305.45	292.90	294.70	294.75	297.97	276829	824.87	5711	197645	71.40
GET&D	EQ	06-Dec-2021	117.95	120.00	124.80	120.00	121.00	121.05	122.56	150387	184.32	6423	57021	37.92
GFLLIMITED	EQ	06-Dec-2021	75.95	77.80	78.75	73.05	74.80	75.45	76.44	84394	64.51	2139	42203	50.01
GFSTEELS	BE	06-Dec-2021	3.95	3.85	3.85	3.85	3.85	3.85	3.85	1	0.00	1	-	-
GHCL	EQ	06-Dec-2021	424.60	430.00	434.90	407.50	411.00	409.65	422.31	386294	1631.36	9099	248101	64.23
GICHSGFIN	EQ	06-Dec-2021	148.20	148.90	154.40	147.50	152.00	151.65	151.90	412023	625.88	6308	194641	47.24
GICL	SM	06-Dec-2021	18.00	18.90	18.90	18.90	18.90	18.90	18.90	60000	11.34	8	45000	75.00
GICRE	EQ	06-Dec-2021	141.30	141.40	142.70	139.05	140.55	140.30	140.86	263016	370.47	4340	123356	46.90
GILLANDERS	EQ	06-Dec-2021	53.10	54.75	54.75	51.30	53.60	53.60	53.49	929	0.50	38	809	87.08
GILLETTE	EQ	06-Dec-2021	5390.15	5448.00	5485.00	5411.65	5466.90	5459.75	5451.64	5769	314.51	2312	2996	51.93
GINNIFILA	EQ	06-Dec-2021	33.15	32.60	34.30	32.60	32.85	33.10	33.44	94461	31.59	968	59928	63.44
GIPCL	EQ	06-Dec-2021	81.75	82.30	82.40	80.00	80.50	80.20	80.98	128338	103.92	1936	88404	68.88
GIRIRAJ	SM	06-Dec-2021	71.25	74.80	74.80	74.80	74.80	74.80	74.80	1200	0.90	1	1200	100.00
GKWLIMITED	EQ	06-Dec-2021	632.00	648.70	649.00	618.05	629.00	629.00	634.90	741	4.70	88	291	39.27
GLAND	EQ	06-Dec-2021	3649.30	3660.00	3660.40	3539.95	3550.00	3560.75	3611.78	95288	3441.59	15227	60044	63.01
GLAXO	EQ	06-Dec-2021	1731.05	1787.00	1825.00	1745.95	1782.50	1780.15	1788.89	310767	5559.27	30567	114800	36.94
GLENMARK	EQ	06-Dec-2021	499.05	498.00	502.75	490.50	493.70	493.30	496.01	736779	3654.47	15585	148906	20.21
GLOBAL	EQ	06-Dec-2021	41.70	41.90	42.30	41.15	42.00	41.85	41.75	893	0.37	51	526	58.90
GLOBALVECT	EQ	06-Dec-2021	53.35	54.00	54.30	52.80	53.60	53.40	53.37	12558	6.70	210	10087	80.32
GLOBE	EQ	06-Dec-2021	15.40	15.50	15.80	15.20	15.30	15.30	15.53	211680	32.87	349	167314	79.04
GLOBUSSPR	EQ	06-Dec-2021	1196.55	1256.35	1256.35	1155.65	1232.00	1232.90	1243.73	530154	6593.68	15605	235016	44.33
GLS	EQ	06-Dec-2021	603.75	605.00	611.00	602.30	603.50	603.15	605.32	39469	238.91	3506	23449	59.41
GMBREW	EQ	06-Dec-2021	699.15	697.00	713.00	684.30	691.00	690.75	697.93	26311	183.63	2887	10822	41.13
GMDCLTD	EQ	06-Dec-2021	67.70	67.75	69.15	67.40	67.70	67.70	68.27	455584	311.04	4177	221141	48.54
GMMPFAUDLR	EQ	06-Dec-2021	4597.35	4630.00	4684.95	4517.00	4570.00	4584.65	4595.38	29885	1373.33	7851	13204	44.18
GMRINFRA	EQ	06-Dec-2021	42.45	42.60	43.25	41.55	41.95	41.85	42.46	19254128	8175.73	56359	3177312	16.50
GNA	EQ	06-Dec-2021	741.20	739.10	741.00	705.65	710.00	710.00	719.77	33630	242.06	3534	19928	59.26
GNFC	EQ	06-Dec-2021	422.65	422.00	425.20	404.60	407.50	406.75	413.14	568987	2350.73	13024	249288	43.81
GOACARBON	EQ	06-Dec-2021	334.60	337.00	340.90	330.00	331.90	330.55	334.98	14442	48.38	1379	6659	46.11
GOCLCORP	EQ	06-Dec-2021	297.10	300.00	308.95	294.65	296.80	295.90	302.59	22715	68.73	1556	12180	53.62
GOCOLORS	EQ	06-Dec-2021	1247.75	1245.00	1289.40	1224.35	1266.00	1266.85	1258.41	1040038	13087.93	38312	345658	33.24
GODFRYPHLP	EQ	06-Dec-2021	1315.55	1315.05	1337.00	1215.00	1223.50	1229.35	1269.35	59593	756.45	8675	19567	32.83
GODHA	BE	06-Dec-2021	55.75	54.00	58.50	53.50	53.60	54.50	54.71	2833	1.55	38	-	-
GODREJAGRO	EQ	06-Dec-2021	524.70	528.00	536.90	524.00	533.75	532.55	530.87	102411	543.67	5407	38041	37.15
GODREJCP	EQ	06-Dec-2021	913.10	913.00	926.20	883.65	887.30	886.70	901.91	864223	7794.48	41799	407088	47.10
GODREJIND	EQ	06-Dec-2021	574.35	577.30	577.30	563.00	566.00	566.20	569.32	82598	470.25	5719	40305	48.80
GODREJPROP	EQ	06-Dec-2021	2020.10	2040.35	2116.65	1952.90	1962.35	1961.45	2033.60	2610898	53095.14	109064	458248	17.55
GOENKA	BZ	06-Dec-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	243982	3.29	357	-	-
GOKEX	EQ	06-Dec-2021	277.55	279.60	285.00	267.00	269.30	268.05	274.73	222380	610.95	8683	105478	47.43
GOKUL	EQ	06-Dec-2021	30.90	31.65	31.65	30.05	30.50	30.30	30.53	102702	31.36	994	57222	55.72
GOKULAGRO	EQ	06-Dec-2021	64.15	65.25	65.60	62.30	62.35	62.75	63.45	128121	81.29	1823	74929	58.48
GOLDBEES	EQ	06-Dec-2021	40.92	41.78	41.78	41.15	41.24	41.30	41.28	4868492	2009.56	29210	3650490	74.98
GOLDENTOBC	BE	06-Dec-2021	118.35	118.35	122.40	115.20	118.50	118.50	117.32	6817	8.00	209	-	-
GOLDIAM	EQ	06-Dec-2021	851.95	858.50	879.80	822.65	843.70	841.75	854.35	46273	395.33	3938	19799	42.79
GOLDSHARE	EQ	06-Dec-2021	41.25	46.60	46.60	41.25	41.35	41.30	41.40	91030	37.69	457	54505	59.88
GOLDTECH	BE	06-Dec-2021	93.95	98.60	98.60	90.00	98.60	98.60	97.48	365110	355.89	2817	-	-
GOODLUCK	EQ	06-Dec-2021	268.70	264.00	273.90	264.00	268.40	268.40	270.02	29846	80.59	1830	10754	36.03
GOODYEAR	EQ	06-Dec-2021	984.45	971.55	998.00	970.00	983.55	978.40	981.76	15263	149.85	2278	6731	44.10
GPIL	EQ	06-Dec-2021	262.15	262.00	263.30	252.50	252.80	253.30	255.75	205638	525.91	6189	137382	66.81
GPPL	EQ	06-Dec-2021	100.55	101.00	101.30	98.60	99.00	98.90	100.14	247154	247.50	4711	139279	56.35
GPTINFRA	EQ	06-Dec-2021	77.10	79.90	79.90	75.65	76.00	76.10	76.80	13831	10.62	464	9236	66.78
GRANULES	EQ	06-Dec-2021	302.50	304.00	312.00	299.25	301.00	301.15	305.05	1012170	3087.60	14673	211953	20.94
GRAPHITE	EQ	06-Dec-2021	417.70	419.30	426.00	409.10	412.90	415.25	418.93	636339	2665.82	23330	252092	39.62
GRASIM	EQ	06-Dec-2021	1703.90	1701.00	1718.60	1657.15	1664.50	1660.75	1682.99	847880	14269.72	25733	489568	57.74
GRAUWEIL	EQ	06-Dec-2021	59.75	60.50	60.50	59.10	60.45	59.85	59.82	119607	71.55	1165	85008	71.07
GRAVITA	EQ	06-Dec-2021	204.90	207.00	207.00	201.10	201.30	201.80	203.81	148924	303.52	4312	74975	50.34
GREAVESCOT	EQ	06-Dec-2021	153.70	154.95	154.95	147.00	147.60	147.95	150.08	2343588	3517.33	19545	747065	31.88
GREENLAM	EQ	06-Dec-2021	1476.50	1492.00	1540.00	1450.00	1470.00	1468.35	1476.03	12892	190.29	2305	6622	51.37
GREENPANEL	EQ	06-Dec-2021	389.25	386.40	394.65	381.25	382.90	382.55	388.39	217792	845.88	7208	121831	55.94
GREENPLY	EQ	06-Dec-2021	205.50	205.50	209.10	200.10	201.85	202.20	205.47	172823	355.10	6264	63546	36.77
GREENPOWER	BE	06-Dec-2021	11.15	10.95	10.95	10.60	10.60	10.60	10.76	11579883	1245.71	25404	-	-
GRINDWELL	EQ	06-Dec-2021	1670.95	1671.00	1697.20	1620.00	1638.00	1631.45	1646.46	47008	773.97	9480	23848	50.73
GRINFRA	EQ	06-Dec-2021	1756.05	1774.00	1843.85	1760.55	1800.00	1788.45	1799.39	38325	689.62	7392	13860	36.16
GROBTEA	EQ	06-Dec-2021	959.75	947.00	969.00	830.00	862.90	857.05	879.48	4027	35.42	775	2742	68.09
GRPLTD	EQ	06-Dec-2021	958.25	949.55	976.00	946.00	955.10	959.10	961.75	2054	19.75	479	648	31.55
GRSE	EQ	06-Dec-2021	241.80	241.80	248.45	238.40	239.00	240.65	242.78	331312	804.35	9714	121071	36.54
GSCLCEMENT	EQ	06-Dec-2021	44.25	44.25	44.60	42.40	42.75	42.55	43.02	86122	37.05	1102	56531	65.64
GSFC	EQ	06-Dec-2021	115.15	115.10	117.00	114.05	115.05	115.00	115.71	978608	1132.37	12322	433580	44.31
GSPL	EQ	06-Dec-2021	309.85	312.00	312.00	299.10	299.90	299.95	303.65	711806	2161.43	15518	228821	32.15
GSS	BE	06-Dec-2021	122.00	128.10	128.10	128.10	128.10	128.10	128.10	23507	30.11	164	-	-
GTL	EQ	06-Dec-2021	14.80	15.00	15.25	14.10	14.70	14.80	14.62	563087	82.33	1918	281891	50.06
GTLINFRA	EQ	06-Dec-2021	1.50	1.50	1.55	1.45	1.55	1.55	1.52	27905813	423.00	16898	18889128	67.69
GTPL	EQ	06-Dec-2021	274.95	275.90	275.90	265.20	269.60	266.30	269.43	50882	137.09	2589	25021	49.17
GUFICBIO	EQ	06-Dec-2021	188.90	190.00	198.90	190.00	191.90	191.85	193.94	283958	550.70	7941	121320	42.72
GUJALKALI	EQ	06-Dec-2021	650.90	652.10	659.00	620.00	622.10	624.00	638.65	374534	2391.96	13254	88231	23.56
GUJAPOLLO	EQ	06-Dec-2021	212.85	219.80	222.00	211.45	212.55	214.45	218.59	4955	10.83	243	2961	59.76
GUJGASLTD	EQ	06-Dec-2021	662.40	664.90	668.45	651.00	658.00	657.60	658.74	1070758	7053.56	27829	199971	18.68
GUJRAFFIA	BE	06-Dec-2021	32.45	31.80	33.25	31.80	32.10	32.40	32.65	2440	0.80	46	-	-
GULFOILLUB	EQ	06-Dec-2021	517.70	518.50	528.10	504.00	505.05	506.60	512.99	49537	254.12	5435	34516	69.68
GULFPETRO	EQ	06-Dec-2021	43.15	44.40	45.10	42.10	42.85	42.65	43.64	54095	23.61	1068	30723	56.79
GULPOLY	EQ	06-Dec-2021	266.45	272.00	272.00	253.50	253.50	254.25	258.77	45344	117.34	1222	32057	70.70
HAL	EQ	06-Dec-2021	1296.50	1298.65	1316.70	1271.40	1278.80	1278.45	1298.37	536914	6971.16	22541	166888	31.08
HAPPSTMNDS	BE	06-Dec-2021	1280.40	1310.00	1344.40	1290.00	1307.00	1304.25	1332.56	399320	5321.16	23534	-	-
HARRMALAYA	EQ	06-Dec-2021	163.90	164.00	165.85	157.00	157.10	157.65	160.66	20931	33.63	958	14272	68.19
HATHWAY	EQ	06-Dec-2021	20.85	20.90	20.95	20.30	20.40	20.40	20.66	1518577	313.73	4265	766449	50.47
HATSUN	EQ	06-Dec-2021	1316.65	1320.00	1328.80	1292.00	1294.15	1301.70	1311.44	11687	153.27	2555	4430	37.91
HAVELLS	EQ	06-Dec-2021	1383.25	1385.50	1395.80	1368.25	1371.00	1370.45	1381.16	791805	10936.12	29810	382669	48.33
HAVISHA	BE	06-Dec-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	70468	1.20	120	-	-
HBANKETF	EQ	06-Dec-2021	360.46	360.00	364.45	355.86	358.82	358.85	360.72	1025	3.70	146	877	85.56
HBLPOWER	EQ	06-Dec-2021	63.45	63.45	65.25	60.00	60.20	60.30	62.66	2474426	1550.37	18777	899120	36.34
HBSL	EQ	06-Dec-2021	37.85	37.50	38.80	36.45	37.00	36.85	37.42	9052	3.39	275	3413	37.70
HCC	EQ	06-Dec-2021	11.80	12.15	12.95	11.95	12.95	12.95	12.64	22219299	2809.61	16163	12407892	55.84
HCG	EQ	06-Dec-2021	249.45	255.70	258.00	249.15	252.00	250.45	253.56	176393	447.27	7516	91390	51.81
HCL-INSYS	EQ	06-Dec-2021	20.10	20.60	20.60	19.10	19.10	19.10	19.52	2948501	575.43	5767	1790820	60.74
HCLTECH	EQ	06-Dec-2021	1171.40	1169.90	1172.65	1134.85	1137.80	1136.55	1146.37	2493755	28587.57	107240	1300001	52.13
HDFC	EQ	06-Dec-2021	2771.65	2774.50	2799.90	2760.00	2765.00	2768.80	2781.60	1683131	46817.93	79423	1109089	65.89
HDFC	W3	06-Dec-2021	850.00	866.50	866.70	845.00	845.00	845.00	856.15	4800	41.10	8	1800	37.50
HDFCAMC	EQ	06-Dec-2021	2579.35	2599.00	2599.00	2523.05	2525.00	2527.95	2547.81	262349	6684.16	28751	150566	57.39
HDFCBANK	EQ	06-Dec-2021	1513.55	1513.00	1518.80	1497.35	1504.70	1503.80	1507.25	3514766	52976.35	141743	1870296	53.21
HDFCLIFE	EQ	06-Dec-2021	690.95	691.00	693.75	682.50	683.80	684.20	686.24	1393577	9563.33	44273	870983	62.50
HDFCMFGETF	EQ	06-Dec-2021	42.15	42.99	42.99	42.30	42.30	42.34	42.52	478591	203.50	1234	411648	86.01
HDFCNIFETF	EQ	06-Dec-2021	185.37	196.65	196.65	182.80	183.01	183.12	184.33	109105	201.11	849	105377	96.58
HDFCSENETF	EQ	06-Dec-2021	625.13	631.99	631.99	619.00	619.90	619.84	623.86	8823	55.04	345	7913	89.69
HDIL	BZ	06-Dec-2021	4.55	4.35	4.60	4.35	4.55	4.50	4.51	282275	12.73	398	-	-
HEALTHY	EQ	06-Dec-2021	8.65	8.55	9.25	8.46	8.52	8.49	8.56	177895	15.23	3676	168780	94.88
HEG	EQ	06-Dec-2021	1793.90	1800.00	1858.00	1787.00	1800.00	1793.85	1819.79	100543	1829.68	11143	27831	27.68
HEIDELBERG	EQ	06-Dec-2021	225.70	225.70	230.00	223.25	224.20	224.35	225.09	39774	89.53	2833	18693	47.00
HEMIPROP	EQ	06-Dec-2021	132.60	133.10	134.50	131.35	132.00	131.75	132.92	378297	502.85	4642	172134	45.50
HERANBA	EQ	06-Dec-2021	687.35	690.00	692.45	669.00	670.20	671.30	681.27	75471	514.16	6310	29927	39.65
HERCULES	EQ	06-Dec-2021	139.90	142.50	143.05	138.85	139.20	139.65	140.75	26376	37.12	869	18609	70.55
HERITGFOOD	EQ	06-Dec-2021	426.50	429.00	433.50	413.50	414.25	415.80	422.39	186963	789.71	7506	86102	46.05
HEROMOTOCO	EQ	06-Dec-2021	2462.45	2474.75	2475.40	2411.65	2420.55	2420.00	2440.98	347297	8477.44	29348	154223	44.41
HESTERBIO	EQ	06-Dec-2021	2336.90	2337.00	2410.00	2337.00	2358.00	2352.75	2375.16	28987	688.49	3654	13366	46.11
HEXATRADEX	EQ	06-Dec-2021	128.05	129.25	134.45	125.25	134.45	134.30	132.28	10458	13.83	221	8294	79.31
HFCL	EQ	06-Dec-2021	71.20	71.60	78.30	70.20	78.30	78.30	76.73	23169675	17778.89	44356	9108362	39.31
HGINFRA	EQ	06-Dec-2021	625.95	625.95	629.95	610.00	611.10	611.95	618.45	56840	351.53	5621	32446	57.08
HGS	EQ	06-Dec-2021	2845.85	2820.05	2930.05	2820.05	2866.50	2881.10	2881.36	9087	261.83	1302	6102	67.15
HIKAL	EQ	06-Dec-2021	505.25	507.95	515.00	499.10	500.10	500.70	506.19	169629	858.64	7289	82031	48.36
HIL	EQ	06-Dec-2021	4464.00	4490.00	4497.00	4301.15	4317.85	4310.80	4350.33	5789	251.84	1813	3470	59.94
HILTON	BE	06-Dec-2021	22.35	21.25	21.25	21.25	21.25	21.25	21.25	9294	1.97	110	-	-
HIMATSEIDE	EQ	06-Dec-2021	207.40	210.80	210.80	206.95	207.20	207.65	208.51	151186	315.23	1980	118547	78.41
HINDALCO	EQ	06-Dec-2021	424.65	424.95	432.50	418.20	421.50	421.35	426.54	8160853	34809.38	82504	2326306	28.51
HINDCOMPOS	EQ	06-Dec-2021	310.50	307.05	319.95	305.00	307.00	305.95	310.27	3276	10.16	238	1458	44.51
HINDCON	EQ	06-Dec-2021	57.95	60.80	60.80	56.60	59.00	59.15	59.41	13463	8.00	244	11158	82.88
HINDCOPPER	EQ	06-Dec-2021	117.55	118.50	118.80	113.80	114.15	114.30	116.53	1841121	2145.50	13714	644332	35.00
HINDMOTORS	BE	06-Dec-2021	11.90	11.90	12.10	11.35	11.55	11.60	11.64	200248	23.30	1564	-	-
HINDNATGLS	EQ	06-Dec-2021	30.35	31.00	31.00	29.10	30.20	30.10	30.23	92130	27.86	1427	13837	15.02
HINDOILEXP	EQ	06-Dec-2021	164.75	165.85	166.05	154.60	154.60	156.85	159.74	241598	385.93	3946	168097	69.58
HINDPETRO	EQ	06-Dec-2021	298.50	298.80	302.70	294.10	299.60	298.05	298.81	1676226	5008.79	25429	438339	26.15
HINDUNILVR	EQ	06-Dec-2021	2343.65	2344.00	2363.95	2301.00	2303.50	2306.50	2324.66	1079171	25087.04	88942	718052	66.54
HINDZINC	EQ	06-Dec-2021	347.65	351.45	352.70	345.60	349.25	349.00	349.46	1984752	6935.85	32661	468504	23.61
HIRECT	EQ	06-Dec-2021	170.25	174.80	174.80	168.00	169.50	169.20	171.12	6687	11.44	304	4443	66.44
HISARMETAL	EQ	06-Dec-2021	120.40	120.00	122.00	117.00	117.00	117.70	118.22	9496	11.23	232	7647	80.53
HITECH	EQ	06-Dec-2021	550.15	553.00	560.15	538.00	544.60	541.50	547.79	24723	135.43	2518	14249	57.63
HITECHCORP	EQ	06-Dec-2021	238.50	238.50	244.30	232.00	234.30	233.05	238.89	4872	11.64	308	2768	56.81
HITECHGEAR	EQ	06-Dec-2021	235.30	237.60	237.70	225.00	225.05	225.55	230.04	19325	44.46	723	11078	57.32
HLEGLAS	EQ	06-Dec-2021	6087.45	6105.00	6305.00	6050.00	6172.00	6179.25	6204.62	14531	901.59	3772	7116	48.97
HLVLTD	BE	06-Dec-2021	10.05	10.05	10.20	9.80	9.90	9.85	9.94	108277	10.76	410	-	-
HMT	BZ	06-Dec-2021	27.75	27.00	27.75	26.75	27.35	27.35	27.11	4402	1.19	46	-	-
HMVL	EQ	06-Dec-2021	69.05	70.05	70.95	68.65	68.90	68.95	69.69	37953	26.45	783	24820	65.40
HNDFDS	EQ	06-Dec-2021	1869.75	1860.75	1876.15	1809.05	1844.00	1841.90	1845.10	5102	94.14	676	3992	78.24
HNGSNGBEES	EQ	06-Dec-2021	311.90	313.99	316.97	305.00	305.90	306.21	306.97	7282	22.35	404	5663	77.77
HOMEFIRST	EQ	06-Dec-2021	840.90	835.00	860.60	812.15	849.00	835.60	846.06	205957	1742.52	16766	110036	53.43
HONAUT	EQ	06-Dec-2021	38630.80	38889.00	39378.60	38600.00	39278.00	39197.30	38922.70	6340	2467.70	3104	4281	67.52
HONDAPOWER	EQ	06-Dec-2021	1346.40	1360.00	1360.00	1321.25	1321.25	1328.85	1342.87	3418	45.90	783	2076	60.74
HOTELRUGBY	BE	06-Dec-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	9394	0.46	14	-	-
HOVS	EQ	06-Dec-2021	48.90	49.90	50.45	47.60	49.55	49.40	48.99	16982	8.32	458	7480	44.05
HPIL	SM	06-Dec-2021	52.50	52.25	53.35	52.25	53.35	53.35	52.69	36000	18.97	3	36000	100.00
HPL	EQ	06-Dec-2021	61.30	62.00	62.00	59.60	59.60	59.95	60.55	80603	48.80	1573	51402	63.77
HSCL	EQ	06-Dec-2021	45.65	45.70	46.10	45.10	45.40	45.55	45.61	3198586	1458.84	9929	1250467	39.09
HSIL	EQ	06-Dec-2021	212.75	213.00	217.00	208.00	210.85	209.25	212.64	93711	199.27	4785	41354	44.13
HTMEDIA	EQ	06-Dec-2021	24.25	24.45	24.45	23.65	23.75	23.85	23.93	269157	64.42	853	202257	75.14
HUBTOWN	EQ	06-Dec-2021	29.65	29.70	31.10	29.70	31.10	31.10	30.96	87256	27.01	246	75895	86.98
HUDCO	EQ	06-Dec-2021	39.90	39.95	40.25	39.50	39.60	39.65	39.90	1118387	446.23	5021	538914	48.19
HUDCO	N2	06-Dec-2021	1226.00	1241.99	1241.99	1231.30	1232.00	1232.00	1231.76	3336	41.09	13	3335	99.97
HUDCO	N3	06-Dec-2021	1070.00	1070.05	1070.05	1070.05	1070.05	1070.05	1070.05	100	1.07	4	100	100.00
HUDCO	N4	06-Dec-2021	1097.50	1086.05	1088.00	1086.05	1088.00	1088.00	1087.03	100	1.09	2	50	50.00
HUDCO	N7	06-Dec-2021	1200.00	1384.79	1384.79	1384.79	1384.79	1384.79	1384.79	30	0.42	1	30	100.00
HUDCO	N8	06-Dec-2021	1265.00	1260.00	1264.49	1255.15	1264.49	1264.49	1257.23	1165	14.65	9	1130	97.00
HUDCO	N9	06-Dec-2021	1204.28	1105.60	1206.99	1100.00	1204.00	1203.74	1169.09	2401	28.07	44	1708	71.14
HUDCO	ND	06-Dec-2021	1247.00	1249.99	1249.99	1243.00	1243.00	1243.00	1245.33	15	0.19	2	15	100.00
HUDCO	NE	06-Dec-2021	1475.01	1475.00	1475.50	1474.20	1474.20	1474.20	1474.44	56	0.83	5	56	100.00
HUHTAMAKI	EQ	06-Dec-2021	226.90	227.30	232.00	222.95	223.00	223.40	226.20	39169	88.60	2228	25786	65.83
IBMFNIFTY	EQ	06-Dec-2021	183.80	187.48	187.48	176.00	183.90	181.37	182.38	989	1.80	125	615	62.18
IBREALEST	EQ	06-Dec-2021	170.80	171.65	173.65	166.45	167.40	167.45	170.21	8710632	14826.22	52639	2703442	31.04
IBULHSGFIN	EQ	06-Dec-2021	256.45	255.00	256.80	242.50	244.50	243.75	248.79	22230305	55306.34	121577	4932104	22.19
IBULHSGFIN	N8	06-Dec-2021	955.00	970.00	970.00	969.00	969.00	969.00	969.16	119	1.15	3	119	100.00
IBULHSGFIN	NA	06-Dec-2021	906.00	916.00	921.00	916.00	921.00	921.00	919.47	99	0.91	5	99	100.00
IBULHSGFIN	NE	06-Dec-2021	890.00	890.00	900.00	890.00	890.00	893.07	893.73	454	4.06	22	454	100.00
IBULHSGFIN	NT	06-Dec-2021	995.00	996.10	1000.00	996.10		1000.00	998.75	156	1.56	6	156	100.00
ICDSLTD	BE	06-Dec-2021	45.80	47.80	47.80	44.00	45.00	45.15	46.41	2080	0.97	47	-	-
ICEMAKE	EQ	06-Dec-2021	60.60	62.90	62.90	58.80	59.00	59.30	60.02	10111	6.07	149	7533	74.50
ICICI500	EQ	06-Dec-2021	24.66	25.75	25.75	24.14	24.22	24.21	24.41	72524	17.70	600	55002	75.84
ICICIALPLV	EQ	06-Dec-2021	172.75	174.90	174.90	170.00	170.21	170.12	170.87	31168	53.26	616	24766	79.46
ICICIB22	EQ	06-Dec-2021	44.16	44.16	44.59	43.40	43.54	43.52	43.77	89835	39.32	1416	60076	66.87
ICICIBANK	EQ	06-Dec-2021	716.30	719.00	726.80	707.50	708.95	709.55	717.87	20129080	144501.01	350214	10498972	52.16
ICICIBANKN	EQ	06-Dec-2021	360.88	374.70	374.70	353.60	356.77	356.94	359.09	5430	19.50	409	3171	58.40
ICICIBANKP	EQ	06-Dec-2021	182.92	185.68	185.68	179.51	180.49	180.40	181.58	18907	34.33	261	3449	18.24
ICICICONSU	EQ	06-Dec-2021	71.15	70.60	72.05	69.55	70.19	70.07	70.34	760	0.53	78	430	56.58
ICICIFMCG	EQ	06-Dec-2021	377.29	382.50	382.50	370.00	371.50	371.40	372.30	4873	18.14	226	3183	65.32
ICICIGI	EQ	06-Dec-2021	1449.40	1450.05	1463.60	1411.00	1421.00	1419.40	1438.06	542372	7799.64	49387	352368	64.97
ICICIGOLD	EQ	06-Dec-2021	42.10	42.18	42.92	42.18	42.35	42.48	42.50	2718623	1155.44	4933	2627465	96.65
ICICILIQ	EQ	06-Dec-2021	999.99	1000.00	1000.04	999.99	1000.00	1000.00	1000.00	13250	132.50	46	12038	90.85
ICICILOVOL	EQ	06-Dec-2021	137.93	139.69	139.69	125.70	135.54	135.56	136.64	105478	144.12	2003	94379	89.48
ICICIM150	EQ	06-Dec-2021	115.87	118.45	118.45	114.41	114.65	114.62	115.34	30781	35.50	781	17081	55.49
ICICIMCAP	EQ	06-Dec-2021	106.08	108.47	108.47	104.40	104.69	104.66	105.78	17844	18.88	510	10366	58.09
ICICINF100	EQ	06-Dec-2021	189.59	191.59	191.99	186.50	186.70	187.11	188.76	11448	21.61	695	9172	80.12
ICICINIFTY	EQ	06-Dec-2021	184.85	195.90	195.90	181.80	181.98	182.04	183.42	306259	561.75	8088	165791	54.13
ICICINV20	EQ	06-Dec-2021	93.71	94.49	94.90	91.99	92.08	92.02	92.72	31836	29.52	1897	20017	62.88
ICICINXT50	EQ	06-Dec-2021	43.24	42.62	43.80	42.31	42.52	42.49	42.86	81224	34.82	1540	45513	56.03
ICICIPHARM	EQ	06-Dec-2021	86.28	86.50	87.85	84.95	84.99	84.98	85.29	34080	29.07	312	18371	53.91
ICICIPRULI	EQ	06-Dec-2021	603.35	605.00	605.00	585.05	585.90	585.95	594.08	617655	3669.34	35455	305826	49.51
ICICISENSX	EQ	06-Dec-2021	627.97	631.99	670.00	618.10	618.50	619.03	625.16	10838	67.75	239	5315	49.04
ICICITECH	EQ	06-Dec-2021	365.95	369.98	373.30	355.70	356.74	356.92	358.13	476032	1704.80	1224	367662	77.23
ICIL	EQ	06-Dec-2021	242.20	246.10	277.40	246.10	266.00	266.20	268.02	2697616	7230.23	49183	736293	27.29
ICRA	EQ	06-Dec-2021	3627.75	3656.40	3656.40	3507.10	3507.10	3522.65	3572.12	1320	47.15	364	922	69.85
IDBI	EQ	06-Dec-2021	46.70	46.70	47.20	45.25	45.50	45.55	46.27	7198085	3330.45	16296	1926464	26.76
IDBIGOLD	EQ	06-Dec-2021	4359.00	4446.25	4500.00	4351.00	4391.05	4399.20	4411.34	425	18.75	128	304	71.53
IDEA	EQ	06-Dec-2021	14.45	14.75	15.85	14.40	14.70	15.00	15.29	1695143922	259132.32	668278	359066472	21.18
IDFC	EQ	06-Dec-2021	51.50	51.75	52.15	50.10	50.25	50.20	50.90	6450131	3282.93	13789	2693395	41.76
IDFCFIRSTB	EQ	06-Dec-2021	47.25	47.30	47.85	46.45	46.80	46.60	47.18	20249903	9554.35	38466	3860665	19.07
IDFCFIRSTB	NA	06-Dec-2021	11635.01	11625.01	11720.00	11625.01	11675.03	11675.03	11682.51	18	2.10	8	13	72.22
IDFCFIRSTB	NC	06-Dec-2021	11200.01	11250.00	11250.00	11250.00	11250.00	11250.00	11250.00	18	2.03	6	18	100.00
IDFNIFTYET	EQ	06-Dec-2021	180.80	187.70	187.70	172.00	177.59	178.40	180.38	210	0.38	44	125	59.52
IEX	EQ	06-Dec-2021	255.75	258.00	259.75	250.10	252.15	251.40	255.46	15383551	39299.00	167813	3151289	20.48
IFBAGRO	EQ	06-Dec-2021	607.10	619.00	619.00	595.05	597.50	597.75	604.51	8526	51.54	743	3628	42.55
IFBIND	EQ	06-Dec-2021	1150.65	1135.00	1169.45	1133.00	1158.50	1154.85	1153.11	136309	1571.80	3481	125984	92.43
IFCI	EQ	06-Dec-2021	13.65	13.65	16.00	13.60	14.90	14.90	15.09	53966453	8144.25	56478	16044629	29.73
IFCI	NH	06-Dec-2021	1024.00	1025.00	1034.00	1022.00	1024.50	1025.22	1024.71	1377	14.11	28	1352	98.18
IFCI	NI	06-Dec-2021	1999.99	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	8	0.16	1	8	100.00
IFCI	NL	06-Dec-2021	1084.60	1088.00	1088.00	1082.50	1085.89	1085.89	1085.89	340	3.69	13	315	92.65
IFGLEXPOR	EQ	06-Dec-2021	293.75	290.05	297.00	290.05	293.15	294.30	293.90	10430	30.65	651	4926	47.23
IGARASHI	EQ	06-Dec-2021	518.65	510.50	522.55	489.90	490.80	493.70	504.73	48041	242.48	2560	25656	53.40
IGL	EQ	06-Dec-2021	505.80	509.95	510.90	490.00	491.40	491.80	498.35	2378690	11854.25	38716	793351	33.35
IGPL	EQ	06-Dec-2021	769.70	771.05	790.00	759.55	767.90	768.15	775.07	134903	1045.60	10148	56948	42.21
IIFCL	N4	06-Dec-2021	1439.17	1440.00	1445.00	1440.00	1445.00	1445.00	1440.08	496	7.14	15	488	98.39
IIFL	EQ	06-Dec-2021	326.50	328.40	337.35	318.70	323.80	321.25	330.39	516630	1706.88	6783	328218	63.53
IIFL	N3	06-Dec-2021	1294.45	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	300	3.87	1	300	100.00
IIFL	N4	06-Dec-2021	1025.00	1039.00	1039.00	1017.00	1024.00	1024.00	1022.53	322	3.29	14	321	99.69
IIFL	N5	06-Dec-2021	1086.15	1096.00	1097.00	1096.00	1097.00	1097.00	1096.13	115	1.26	7	115	100.00
IIFL	N7	06-Dec-2021	1048.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	20	0.22	1	20	100.00
IIFL	NB	06-Dec-2021	1063.90	1060.32	1061.85	1060.00	1061.85	1061.85	1060.24	440	4.67	8	400	90.91
IIFL	NC	06-Dec-2021	1001.53	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	20	0.20	1	20	100.00
IIFL	NE	06-Dec-2021	1001.00	1001.00	1014.83	1001.00	1014.83	1014.83	1002.81	1331	13.35	27	1211	90.98
IIFL	NF	06-Dec-2021	973.13	976.50	979.00	957.60	972.50	972.50	971.72	1718	16.69	62	1564	91.04
IIFL	NG	06-Dec-2021	974.00	970.00	970.00	970.00	970.00	970.00	970.00	25	0.24	3	25	100.00
IIFL	NH	06-Dec-2021	990.01	990.01	990.01	990.01	990.01	990.01	990.01	9	0.09	2	9	100.00
IIFL	NI	06-Dec-2021	950.00	952.00	952.00	952.00	952.00	952.00	952.00	10	0.10	1	10	100.00
IIFL	NL	06-Dec-2021	969.25	968.11	970.00	960.00	965.00	965.00	965.44	780	7.53	24	680	87.18
IIFL	NM	06-Dec-2021	995.00	994.00	994.30	972.14	972.14	972.14	992.74	171	1.70	3	171	100.00
IIFLSEC	EQ	06-Dec-2021	88.75	89.70	89.70	87.40	88.20	87.80	88.45	191911	169.74	2612	108795	56.69
IIFLWAM	EQ	06-Dec-2021	1494.20	1511.00	1547.00	1488.20	1494.00	1494.60	1520.16	24799	376.99	7154	10894	43.93
IIHFL	N4	06-Dec-2021	989.99	990.00	992.00	990.00	990.00	990.00	991.50	80	0.79	9	80	100.00
IIHFL	N5	06-Dec-2021	980.29	980.29	989.00	980.00	980.00	980.40	982.07	1461	14.35	38	1177	80.56
IITL	BE	06-Dec-2021	63.80	62.55	66.95	60.70	66.95	66.95	65.43	2067	1.35	26	-	-
IL&FSENGG	BZ	06-Dec-2021	5.35	5.10	5.60	5.10	5.60	5.60	5.56	33664	1.87	32	-	-
IL&FSTRANS	BZ	06-Dec-2021	4.10	4.30	4.30	3.90	4.00	4.00	4.11	45763	1.88	65	-	-
IMAGICAA	BE	06-Dec-2021	10.05	9.75	10.55	9.75	10.55	10.55	10.21	146414	14.94	317	-	-
IMFA	EQ	06-Dec-2021	755.75	761.00	771.00	740.80	754.45	750.65	757.19	24585	186.16	2075	16069	65.36
IMPAL	EQ	06-Dec-2021	758.80	779.70	779.70	753.45	761.00	760.55	763.11	1079	8.23	129	765	70.90
IMPEXFERRO	BE	06-Dec-2021	1.25	1.25	1.25	1.25	1.25	1.25	1.25	10017	0.13	9	-	-
INCREDIBLE	EQ	06-Dec-2021	22.10	22.70	23.20	22.70	23.20	23.20	23.17	10999	2.55	136	7614	69.22
INDBANK	EQ	06-Dec-2021	21.45	21.60	21.75	20.60	21.05	20.90	21.02	45756	9.62	420	26076	56.99
INDHOTEL	EQ	06-Dec-2021	192.30	190.00	194.45	186.30	187.00	187.00	190.17	7362776	14002.01	37290	2175540	29.55
INDIACEM	EQ	06-Dec-2021	187.20	187.00	188.00	183.10	184.00	183.40	185.42	1524042	2825.87	8476	467551	30.68
INDIAGLYCO	EQ	06-Dec-2021	874.70	881.60	910.00	863.00	864.00	864.95	889.09	90303	802.88	6919	33916	37.56
INDIAMART	EQ	06-Dec-2021	7163.85	7220.00	7220.00	7030.00	7069.60	7081.45	7100.12	69244	4916.41	20760	23359	33.73
INDIANB	EQ	06-Dec-2021	142.65	143.80	145.45	141.25	144.85	144.95	143.93	2924245	4208.99	36787	1165168	39.85
INDIANCARD	EQ	06-Dec-2021	184.80	188.00	189.00	179.00	180.95	180.00	180.85	4522	8.18	290	2765	61.15
INDIANHUME	EQ	06-Dec-2021	193.25	193.10	193.25	189.00	189.95	189.45	190.59	37690	71.83	956	22769	60.41
INDIGO	EQ	06-Dec-2021	1875.65	1878.10	1911.90	1848.00	1853.00	1859.05	1884.18	729396	13743.13	37979	132912	18.22
INDIGOPNTS	EQ	06-Dec-2021	2208.70	2202.40	2209.60	2082.60	2090.00	2089.00	2125.54	32384	688.34	8452	18607	57.46
INDIGRID	IV	06-Dec-2021	143.98	144.80	145.24	143.51	144.63	144.95	144.78	314798	455.78	1276	278997	88.63
INDIGRID	ND	06-Dec-2021	1078.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	115	1.19	2	115	100.00
INDIGRID	NF	06-Dec-2021	1044.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
INDIGRID	NJ	06-Dec-2021	1075.00	1074.00	1076.00	1074.00	1076.00	1076.00	1074.67	450	4.84	6	350	77.78
INDLMETER	EQ	06-Dec-2021	13.60	13.75	14.00	13.30	13.55	13.45	13.71	16493	2.26	119	14122	85.62
INDNIPPON	EQ	06-Dec-2021	386.15	386.15	386.60	372.65	372.65	376.35	380.49	22717	86.43	1171	11797	51.93
INDOCO	EQ	06-Dec-2021	403.85	405.00	432.00	402.25	423.00	418.10	421.01	467712	1969.13	20920	87614	18.73
INDORAMA	EQ	06-Dec-2021	51.00	52.00	55.00	50.80	53.45	53.45	53.10	263544	139.94	1953	189510	71.91
INDOSOLAR	BZ	06-Dec-2021	3.25	3.40	3.40	3.35	3.40	3.40	3.40	632395	21.50	387	-	-
INDOSTAR	EQ	06-Dec-2021	251.05	248.00	250.95	241.85	244.00	243.10	246.69	34001	83.88	1549	20721	60.94
INDOTECH	EQ	06-Dec-2021	192.30	198.70	201.90	193.50	197.00	196.45	200.01	75796	151.60	1061	45571	60.12
INDOTHAI	EQ	06-Dec-2021	136.10	142.90	142.90	142.90	142.90	142.90	142.90	3335	4.77	52	3335	100.00
INDOWIND	BE	06-Dec-2021	20.80	21.80	21.80	21.80	21.80	21.80	21.80	77128	16.81	439	-	-
INDRAMEDCO	EQ	06-Dec-2021	83.25	83.80	84.05	80.10	81.30	81.05	81.83	340312	278.49	5254	128641	37.80
INDSWFTLAB	EQ	06-Dec-2021	72.95	73.95	74.40	72.00	72.10	72.25	73.08	69282	50.63	1415	40763	58.84
INDSWFTLTD	EQ	06-Dec-2021	12.75	13.20	13.20	12.15	12.20	12.25	12.47	58630	7.31	289	32901	56.12
INDTERRAIN	EQ	06-Dec-2021	62.30	62.50	64.70	59.65	62.55	62.60	62.74	879640	551.88	9173	360801	41.02
INDUSINDBK	EQ	06-Dec-2021	951.15	952.00	952.00	914.00	916.00	915.65	928.05	4617346	42851.43	104559	1133646	24.55
INDUSTOWER	EQ	06-Dec-2021	280.70	280.70	283.00	266.20	267.55	268.50	273.77	3947420	10806.86	50112	1467580	37.18
INEOSSTYRO	EQ	06-Dec-2021	1394.45	1409.40	1412.80	1381.10	1382.75	1390.50	1397.85	6798	95.03	1099	4392	64.61
INFIBEAM	EQ	06-Dec-2021	40.10	40.00	40.70	39.75	39.95	39.95	40.07	1743319	698.47	5493	803315	46.08
INFOBEAN	BE	06-Dec-2021	418.20	418.20	420.00	406.10	416.50	415.60	415.43	8313	34.53	205	-	-
INFOMEDIA	BE	06-Dec-2021	4.85	4.75	5.05	4.75	4.85	4.90	4.85	3951	0.19	15	-	-
INFRABEES	EQ	06-Dec-2021	519.89	524.99	524.99	509.80	509.83	509.98	515.46	4299	22.16	257	3969	92.32
INFY	EQ	06-Dec-2021	1735.55	1730.00	1733.95	1691.50	1694.95	1695.30	1705.47	3991449	68073.07	170662	2340393	58.64
INGERRAND	EQ	06-Dec-2021	1199.70	1188.20	1236.00	1188.20	1209.00	1205.25	1214.62	18790	228.23	3074	7880	41.94
INNOVANA	SM	06-Dec-2021	230.05	231.00	241.55	231.00	234.10	234.10	235.83	18000	42.45	15	14000	77.78
INNOVATIVE	SM	06-Dec-2021	8.95	8.55	8.75	8.55	8.75	8.75	8.60	12000	1.03	4	12000	100.00
INOXLEISUR	EQ	06-Dec-2021	357.35	357.95	357.95	337.70	342.50	342.50	346.19	618989	2142.90	16984	184397	29.79
INOXWIND	EQ	06-Dec-2021	145.55	149.90	154.45	135.80	136.60	138.05	146.76	5165513	7580.90	53362	1882477	36.44
INSECTICID	EQ	06-Dec-2021	648.30	654.00	654.00	630.05	630.05	633.70	643.14	24432	157.13	2465	2733	11.19
INSPIRISYS	EQ	06-Dec-2021	52.90	55.00	55.50	53.20	55.50	55.50	55.33	86423	47.82	505	78367	90.68
INTEGRA	BE	06-Dec-2021	4.50	4.50	4.50	4.30	4.50	4.30	4.32	2109	0.09	13	-	-
INTELLECT	EQ	06-Dec-2021	651.40	646.00	650.00	636.75	644.00	645.05	644.86	127895	824.75	5064	59722	46.70
INTENTECH	EQ	06-Dec-2021	63.80	64.00	64.75	61.15	62.65	62.15	63.02	56079	35.34	777	39885	71.12
INTLCONV	EQ	06-Dec-2021	65.50	65.00	67.90	64.60	67.00	66.95	67.10	77834	52.23	1255	60391	77.59
INVENTURE	EQ	06-Dec-2021	2.55	2.60	2.60	2.55	2.60	2.55	2.57	2274715	58.46	2939	1524659	67.03
IOB	EQ	06-Dec-2021	21.10	21.20	21.25	20.55	20.65	20.70	20.99	4288342	899.99	8180	1664361	38.81
IOC	EQ	06-Dec-2021	122.20	122.45	123.10	120.50	120.75	120.95	121.36	6252846	7588.39	50674	2377164	38.02
IOLCP	EQ	06-Dec-2021	450.85	452.80	452.80	440.10	441.60	441.05	443.09	165187	731.93	6660	71229	43.12
IPCALAB	EQ	06-Dec-2021	2039.05	2039.00	2049.00	2003.20	2020.00	2015.80	2026.41	865164	17531.74	27542	511568	59.13
IPL	EQ	06-Dec-2021	300.45	306.00	306.30	297.00	297.05	298.40	301.80	217699	657.01	8631	101108	46.44
IRB	EQ	06-Dec-2021	228.25	231.90	233.05	221.00	222.50	222.10	228.13	1444392	3295.09	20760	764723	52.94
IRBINVIT	IV	06-Dec-2021	56.72	56.98	57.00	56.12	56.29	56.56	56.71	138535	78.57	1130	122924	88.73
IRCON	EQ	06-Dec-2021	45.15	45.20	45.60	44.80	44.90	44.90	45.06	688248	310.16	4271	387322	56.28
IRCTC	EQ	06-Dec-2021	819.90	815.00	819.50	798.20	799.95	801.40	809.87	4473930	36233.19	125738	1256402	28.08
IREDA	N2	06-Dec-2021	1823.12	1819.90	1819.90	1819.90	1819.90	1819.90	1819.90	2	0.04	1	2	100.00
IREDA	N5	06-Dec-2021	1292.00	1285.00	1295.01	1200.00	1295.01	1295.01	1235.64	1565	19.34	7	1065	68.05
IREDA	N7	06-Dec-2021	1277.99	1276.00	1276.50	1276.00	1276.50	1276.50	1276.33	15	0.19	2	15	100.00
IRFC	EQ	06-Dec-2021	23.40	23.50	23.55	23.20	23.35	23.30	23.30	5983533	1394.39	17438	3802026	63.54
IRFC	N1	06-Dec-2021	1013.03	1016.00	1016.00	1014.00	1015.00	1015.00	1014.94	172	1.75	5	172	100.00
IRFC	N2	06-Dec-2021	1175.00	1168.50	1170.00	1168.50	1170.00	1170.00	1169.25	20	0.23	2	10	50.00
IRFC	N4	06-Dec-2021	1160.00	1188.99	1188.99	1188.99	1188.99	1188.99	1188.99	100	1.19	1	100	100.00
IRFC	N5	06-Dec-2021	1033.03	1225.00	1225.00	1034.71	1034.71	1034.71	1129.86	2	0.02	2	0	0.00
IRFC	N7	06-Dec-2021	1170.99	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	50	0.57	1	50	100.00
IRFC	N8	06-Dec-2021	1271.51	1518.99	1518.99	1518.99	1518.99	1518.99	1518.99	1	0.02	1	1	100.00
IRFC	NA	06-Dec-2021	1291.50	1221.00	1291.50	1201.00	1285.40	1285.40	1233.36	1426	17.59	18	1000	70.13
IRFC	ND	06-Dec-2021	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	7	0.08	1	7	100.00
IRFC	NE	06-Dec-2021	1307.00	1312.00	1312.00	1311.99	1312.00	1312.00	1312.00	588	7.71	6	588	100.00
IRFC	NI	06-Dec-2021	1091.00	1147.99	1147.99	1124.99	1133.00	1133.00	1141.51	770	8.79	25	770	100.00
IRFC	NJ	06-Dec-2021	1200.00	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	15	0.18	1	15	100.00
IRFC	NK	06-Dec-2021	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	300	3.84	2	300	100.00
IRFC	NN	06-Dec-2021	1121.00	1093.01	1150.01	1093.01	1140.00	1149.87	1144.34	1020	11.67	31	1010	99.02
IRFC	NO	06-Dec-2021	1215.00	1215.00	1218.75	1215.00	1215.71	1215.71	1215.63	610	7.42	3	610	100.00
IRIS	EQ	06-Dec-2021	133.60	139.00	140.25	127.90	136.60	135.95	134.60	32933	44.33	556	22113	67.15
IRISDOREME	EQ	06-Dec-2021	205.65	202.15	210.00	202.15	207.50	205.95	206.42	1178	2.43	84	615	52.21
ISEC	EQ	06-Dec-2021	769.30	769.00	774.00	724.00	734.45	740.30	759.06	289565	2197.97	13330	157605	54.43
ISFT	EQ	06-Dec-2021	179.45	180.00	188.40	179.45	181.35	182.95	185.01	86126	159.34	1296	60546	70.30
ISGEC	EQ	06-Dec-2021	553.55	557.40	562.90	545.00	553.05	550.40	554.78	26881	149.13	2347	17974	66.87
ISMTLTD	EQ	06-Dec-2021	45.20	47.45	47.45	47.45	47.45	47.45	47.45	299885	142.30	139	299885	100.00
ITC	EQ	06-Dec-2021	221.65	221.65	222.20	217.50	217.70	217.90	219.34	13138355	28818.03	132878	7003402	53.31
ITDC	EQ	06-Dec-2021	389.35	389.15	399.00	383.90	386.00	390.55	390.47	43561	170.09	4207	12197	28.00
ITDCEM	EQ	06-Dec-2021	75.10	75.10	76.80	75.10	75.95	75.70	75.96	220285	167.34	2933	97471	44.25
ITI	EQ	06-Dec-2021	110.35	111.70	114.40	110.20	111.10	111.00	111.93	487522	545.69	7503	105522	21.64
IVC	EQ	06-Dec-2021	7.10	7.40	7.45	7.35	7.45	7.45	7.44	191090	14.21	382	170598	89.28
IVP	EQ	06-Dec-2021	119.35	123.50	123.50	117.95	121.50	121.50	121.02	8582	10.39	172	7334	85.46
IVZINGOLD	EQ	06-Dec-2021	4280.00	4315.45	4315.45	4281.00	4300.00	4300.00	4301.84	61	2.62	22	52	85.25
IVZINNIFTY	EQ	06-Dec-2021	1886.00	1878.95	1878.95	1836.25	1836.25	1846.75	1861.22	16	0.30	16	6	37.50
IWEL	BE	06-Dec-2021	821.10	849.20	862.15	849.20	862.15	862.15	862.12	1745	15.04	70	-	-
IZMO	EQ	06-Dec-2021	73.50	75.00	75.00	71.30	71.85	71.70	72.55	32267	23.41	720	17531	54.33
J&KBANK	EQ	06-Dec-2021	37.00	37.25	37.25	36.50	36.55	36.70	36.91	2717943	1003.29	6560	1252402	46.08
JAGRAN	EQ	06-Dec-2021	63.00	63.15	63.50	61.80	62.50	62.60	62.45	82392	51.46	1704	39782	48.28
JAGSNPHARM	EQ	06-Dec-2021	156.95	157.00	158.95	145.80	148.25	148.55	151.21	47210	71.39	1446	26481	56.09
JAIBALAJI	EQ	06-Dec-2021	56.45	57.50	57.75	55.25	55.95	55.95	56.13	30365	17.05	498	21297	70.14
JAICORPLTD	EQ	06-Dec-2021	125.85	126.20	131.35	125.35	126.00	126.50	128.46	3693181	4744.31	25476	579521	15.69
JAINAM	SM	06-Dec-2021	90.40	90.35	90.35	87.20	89.00	89.00	89.23	8000	7.14	4	8000	100.00
JAINSTUDIO	BZ	06-Dec-2021	2.75	2.85	2.85	2.80	2.80	2.80	2.83	1383	0.04	11	-	-
JAIPURKURT	EQ	06-Dec-2021	76.75	75.25	80.55	73.75	80.45	80.20	79.66	59485	47.39	519	48977	82.34
JAKHARIA	SM	06-Dec-2021	160.00	160.00	160.00	160.00	160.00	160.00	160.00	800	1.28	1	800	100.00
JAMNAAUTO	EQ	06-Dec-2021	100.05	101.50	101.50	98.65	99.50	99.30	99.89	578500	577.86	6383	287397	49.68
JASH	EQ	06-Dec-2021	470.90	470.90	484.80	464.90	467.00	470.60	473.70	3301	15.64	210	1969	59.65
JAYAGROGN	EQ	06-Dec-2021	217.70	217.00	218.00	203.75	208.20	206.20	209.76	39210	82.25	2145	21884	55.81
JAYBARMARU	EQ	06-Dec-2021	179.45	181.60	186.25	176.05	178.00	178.05	182.63	91921	167.87	3269	24586	26.75
JAYNECOIND	BE	06-Dec-2021	24.35	24.30	25.00	23.35	24.85	24.80	24.68	73884	18.24	276	-	-
JAYSREETEA	EQ	06-Dec-2021	98.00	97.10	98.80	96.25	96.30	97.00	97.60	28430	27.75	809	10414	36.63
JBCHEPHARM	EQ	06-Dec-2021	1614.95	1592.00	1611.70	1572.05	1580.90	1583.00	1587.33	23207	368.37	4203	10574	45.56
JBFIND	EQ	06-Dec-2021	18.15	19.05	19.05	18.85	19.05	19.05	19.05	658122	125.36	327	585721	89.00
JBMA	EQ	06-Dec-2021	1039.20	1057.00	1189.70	1056.00	1170.00	1154.30	1144.31	896239	10255.71	52043	180917	20.19
JCHAC	EQ	06-Dec-2021	1887.40	1888.00	1901.20	1868.50	1874.95	1872.70	1886.12	5138	96.91	1710	2995	58.29
JETAIRWAYS	BZ	06-Dec-2021	90.30	94.80	94.80	94.80	94.80	94.80	94.80	99203	94.04	861	-	-
JETFREIGHT	SM	06-Dec-2021	42.80	42.10	42.10	42.10	42.10	42.10	42.10	4000	1.68	1	4000	100.00
JETKNIT	SM	06-Dec-2021	42.00	44.10	44.10	44.10	44.10	44.10	44.10	1500	0.66	1	1500	100.00
JHS	EQ	06-Dec-2021	23.00	23.15	23.25	22.65	22.80	22.75	22.89	51607	11.81	409	46519	90.14
JIKIND	BE	06-Dec-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	30110	0.26	91	-	-
JINDALPHOT	EQ	06-Dec-2021	359.80	376.00	376.00	341.85	341.85	341.85	359.62	106379	382.56	3047	49533	46.56
JINDALPOLY	EQ	06-Dec-2021	1149.65	1175.00	1189.00	1101.00	1118.00	1115.80	1148.77	461374	5300.12	31618	108216	23.46
JINDALSAW	EQ	06-Dec-2021	103.90	104.00	107.70	104.00	106.65	106.40	106.75	1089655	1163.16	13565	449743	41.27
JINDALSTEL	EQ	06-Dec-2021	359.45	358.50	365.40	352.90	356.40	356.80	358.85	5309123	19051.96	56604	1173912	22.11
JINDCOT	BE	06-Dec-2021	3.20	3.35	3.35	3.20	3.35	3.35	3.33	98721	3.29	156	-	-
JINDRILL	EQ	06-Dec-2021	127.45	128.50	128.50	125.00	125.00	125.30	126.17	18997	23.97	550	12417	65.36
JINDWORLD	EQ	06-Dec-2021	193.15	194.95	202.80	194.00	197.05	196.45	198.85	270157	537.20	12116	108716	40.24
JISLDVREQS	BE	06-Dec-2021	25.40	25.45	26.65	25.40	26.35	26.35	26.26	32967	8.66	152	-	-
JISLJALEQS	EQ	06-Dec-2021	41.55	42.00	43.60	41.25	43.60	43.55	43.14	3510926	1514.68	4559	1904307	54.24
JITFINFRA	BE	06-Dec-2021	145.65	138.40	142.75	138.40	138.40	138.40	139.02	63883	88.81	618	-	-
JIYAECO	BZ	06-Dec-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	35043	0.96	132	-	-
JKCEMENT	EQ	06-Dec-2021	3328.20	3354.75	3354.75	3250.00	3250.00	3281.50	3291.98	67684	2228.14	9321	30959	45.74
JKIL	EQ	06-Dec-2021	168.00	169.60	174.95	167.15	170.00	169.60	171.71	175677	301.65	4961	72237	41.12
JKLAKSHMI	EQ	06-Dec-2021	623.65	628.70	633.00	618.95	620.45	620.15	622.31	51092	317.95	4958	21813	42.69
JKPAPER	EQ	06-Dec-2021	209.55	209.55	210.35	203.30	205.80	205.00	207.57	248557	515.93	4957	93219	37.50
JKTYRE	EQ	06-Dec-2021	137.15	136.05	137.90	134.00	137.70	135.30	135.86	577561	784.66	10264	188965	32.72
JMA	EQ	06-Dec-2021	64.25	63.65	67.80	63.05	66.80	66.20	66.22	38753	25.66	802	24378	62.91
JMCPROJECT	EQ	06-Dec-2021	98.25	99.80	99.80	94.00	94.90	95.15	96.95	127666	123.78	3791	59129	46.32
JMFINANCIL	EQ	06-Dec-2021	69.80	70.30	72.30	68.40	68.50	68.50	69.98	2262809	1583.44	14310	1181578	52.22
JMTAUTOLTD	BZ	06-Dec-2021	2.95	3.05	3.05	2.85	3.00	3.00	2.98	362556	10.81	805	-	-
JOCIL	EQ	06-Dec-2021	202.55	200.25	204.90	197.30	204.90	203.35	200.43	13185	26.43	458	8085	61.32
JPASSOCIAT	EQ	06-Dec-2021	9.15	9.25	9.60	9.00	9.60	9.60	9.47	14386101	1362.84	7952	8296071	57.67
JPINFRATEC	EQ	06-Dec-2021	2.20	2.30	2.30	2.20	2.30	2.30	2.28	4823508	110.09	18453	3137092	65.04
JPOLYINVST	BE	06-Dec-2021	365.20	383.45	383.45	374.00	383.45	383.45	383.27	24638	94.43	158	-	-
JPPOWER	EQ	06-Dec-2021	4.60	4.60	4.75	4.50	4.60	4.55	4.62	38377350	1773.92	39853	20301443	52.90
JSL	EQ	06-Dec-2021	162.80	163.60	164.55	159.80	160.25	160.15	162.21	495281	803.38	8994	143431	28.96
JSLHISAR	EQ	06-Dec-2021	291.55	291.55	294.10	283.05	287.35	285.80	288.89	124243	358.92	3875	70336	56.61
JSWENERGY	BE	06-Dec-2021	323.10	325.00	325.00	308.00	310.00	310.70	312.88	851202	2663.26	6917	-	-
JSWHL	EQ	06-Dec-2021	4186.00	4248.80	4248.80	4055.55	4055.55	4090.10	4134.39	274	11.33	131	158	57.66
JSWISPL	EQ	06-Dec-2021	30.45	31.95	31.95	31.95	31.95	31.95	31.95	826767	264.15	833	826767	100.00
JSWSTEEL	EQ	06-Dec-2021	644.55	644.70	661.00	636.75	641.65	642.85	650.86	13699768	89166.60	128224	5330906	38.91
JTEKTINDIA	EQ	06-Dec-2021	89.85	90.20	90.75	87.90	88.50	88.45	89.30	131604	117.52	2829	67665	51.42
JUBLFOOD	EQ	06-Dec-2021	3800.55	3798.00	3895.90	3695.20	3710.00	3706.55	3779.45	507964	19198.26	40288	116428	22.92
JUBLINDS	EQ	06-Dec-2021	501.65	508.00	526.70	503.00	513.05	514.25	518.75	56528	293.24	2473	23292	41.20
JUBLINGREA	EQ	06-Dec-2021	586.55	592.90	598.00	575.10	578.00	577.70	584.13	486728	2843.11	14353	243024	49.93
JUBLPHARMA	EQ	06-Dec-2021	597.60	599.00	600.70	589.40	597.10	597.00	594.97	52813	314.22	2185	34964	66.20
JUMPNET	EQ	06-Dec-2021	7.55	7.35	7.80	7.35	7.55	7.55	7.64	1339589	102.39	905	1013354	75.65
JUNIORBEES	EQ	06-Dec-2021	444.60	471.30	471.30	435.50	438.20	436.51	440.88	174544	769.53	12116	144630	82.86
JUSTDIAL	EQ	06-Dec-2021	710.75	711.90	736.50	702.00	715.80	714.10	721.73	836895	6040.16	35812	206866	24.72
JYOTHYLAB	EQ	06-Dec-2021	150.95	150.25	150.95	149.00	149.05	149.15	149.97	195198	292.74	5917	134865	69.09
JYOTISTRUC	BZ	06-Dec-2021	18.05	18.90	18.95	17.80	18.95	18.90	18.65	219806	40.99	404	-	-
KABRAEXTRU	EQ	06-Dec-2021	301.30	302.05	342.20	302.05	341.80	337.00	332.71	892904	2970.76	42756	226384	25.35
KAJARIACER	EQ	06-Dec-2021	1125.70	1134.70	1134.70	1095.60	1115.00	1114.45	1113.62	136046	1515.03	13248	71000	52.19
KAKATCEM	EQ	06-Dec-2021	215.15	215.95	216.55	212.00	212.00	212.95	213.70	7097	15.17	324	4587	64.63
KALPATPOWR	EQ	06-Dec-2021	382.05	380.50	382.05	377.00	380.80	379.50	379.65	295891	1123.36	7848	227950	77.04
KALYANIFRG	BE	06-Dec-2021	181.80	185.45	185.45	175.10	176.80	177.10	180.98	682	1.23	23	-	-
KALYANKJIL	EQ	06-Dec-2021	69.20	69.30	70.80	67.30	67.60	67.70	69.12	932923	644.86	7529	455067	48.78
KAMATHOTEL	EQ	06-Dec-2021	52.05	52.00	52.00	49.50	50.40	49.90	50.54	27209	13.75	549	20031	73.62
KAMDHENU	EQ	06-Dec-2021	222.45	221.90	225.00	200.05	218.50	218.75	218.18	38239	83.43	1452	18310	47.88
KANANIIND	EQ	06-Dec-2021	8.10	8.35	8.45	8.10	8.45	8.40	8.29	36125	3.00	147	24216	67.03
KANORICHEM	EQ	06-Dec-2021	159.50	165.00	165.00	155.55	156.10	156.35	157.45	9066	14.27	188	7139	78.74
KANPRPLA	EQ	06-Dec-2021	129.15	128.00	132.25	128.00	129.30	129.10	129.70	6175	8.01	251	4733	76.65
KANSAINER	EQ	06-Dec-2021	594.85	592.00	600.00	588.15	600.00	596.35	594.73	120977	719.48	8377	63703	52.66
KAPSTON	EQ	06-Dec-2021	83.10	86.00	86.00	83.65	83.65	83.65	85.73	158	0.14	14	145	91.77
KARDA	EQ	06-Dec-2021	16.35	17.15	17.15	16.20	17.15	17.05	16.66	16825618	2803.71	10848	11218312	66.67
KARMAENG	EQ	06-Dec-2021	19.55	19.95	20.25	18.70	20.25	20.10	19.67	12441	2.45	121	8595	69.09
KARURVYSYA	EQ	06-Dec-2021	49.80	49.50	50.15	47.85	48.10	48.15	48.75	3307276	1612.14	12046	1462820	44.23
KAVVERITEL	BE	06-Dec-2021	7.50	7.85	7.85	7.65	7.85	7.85	7.85	22038	1.73	90	-	-
KAYA	EQ	06-Dec-2021	449.00	442.00	454.30	438.05	450.55	447.55	444.14	16008	71.10	794	6503	40.62
KCP	EQ	06-Dec-2021	128.30	127.05	130.50	126.10	126.60	126.50	128.10	78874	101.04	2635	45827	58.10
KCPSUGIND	EQ	06-Dec-2021	20.95	21.25	21.25	20.40	20.45	20.50	20.71	95946	19.87	626	69532	72.47
KDDL	EQ	06-Dec-2021	835.65	839.95	960.00	839.95	926.00	896.85	916.20	177038	1622.02	19770	41779	23.60
KEC	EQ	06-Dec-2021	431.35	439.75	439.75	426.90	429.75	430.05	433.19	250520	1085.22	10769	107131	42.76
KECL	BE	06-Dec-2021	22.85	23.35	23.35	22.45	22.75	22.65	22.81	81401	18.57	234	-	-
KEERTI	EQ	06-Dec-2021	19.20	19.05	21.00	19.05	20.00	19.80	20.08	37816	7.59	134	27807	73.53
KEI	EQ	06-Dec-2021	1179.70	1169.00	1265.00	1166.70	1227.95	1223.80	1233.32	1269351	15655.10	57198	403659	31.80
KELLTONTEC	EQ	06-Dec-2021	48.30	50.40	54.80	49.30	52.80	52.75	53.08	2473992	1313.07	16085	1092234	44.15
KENNAMET	EQ	06-Dec-2021	1624.05	1640.00	1699.00	1618.70	1671.00	1683.35	1662.51	23006	382.48	3546	10801	46.95
KERNEX	BE	06-Dec-2021	83.85	87.80	87.80	84.50	84.70	84.85	84.93	4250	3.61	36	-	-
KESORAMIND	EQ	06-Dec-2021	58.15	58.85	58.85	57.30	57.45	57.45	57.87	178421	103.26	2047	98655	55.29
KEYFINSERV	EQ	06-Dec-2021	82.65	87.90	90.90	82.70	82.70	82.95	86.36	21728	18.77	498	8696	40.02
KHADIM	EQ	06-Dec-2021	255.90	259.00	259.00	243.15	244.55	244.30	247.93	38244	94.82	1791	22123	57.85
KHAICHEM	EQ	06-Dec-2021	60.75	60.05	61.95	59.45	60.40	59.90	60.36	52754	31.84	1233	29734	56.36
KHAITANLTD	BE	06-Dec-2021	31.95	31.95	31.95	30.40	31.90	30.90	30.66	1957	0.60	24	-	-
KHANDSE	EQ	06-Dec-2021	17.85	18.10	18.40	17.00	17.10	17.20	17.44	7734	1.35	133	4157	53.75
KHFM	SM	06-Dec-2021	60.90	57.90	58.50	57.90	58.50	58.50	58.20	6000	3.49	2	6000	100.00
KICL	EQ	06-Dec-2021	1919.60	1923.00	1923.00	1879.00	1879.00	1894.95	1895.67	363	6.88	71	323	88.98
KILITCH	EQ	06-Dec-2021	156.50	153.55	158.35	152.25	154.05	154.75	155.86	4912	7.66	198	3331	67.81
KIMS	EQ	06-Dec-2021	1339.45	1345.00	1426.00	1307.25	1330.05	1326.55	1365.88	550316	7516.68	40237	169192	30.74
KINGFA	EQ	06-Dec-2021	955.25	958.55	960.40	912.25	913.40	917.50	945.57	3959	37.43	515	2508	63.35
KIOCL	EQ	06-Dec-2021	230.70	231.00	239.40	228.35	234.20	234.90	234.50	75036	175.96	4036	32230	42.95
KIRIINDUS	EQ	06-Dec-2021	456.05	457.10	460.60	452.00	452.00	453.25	455.78	31027	141.42	1859	16131	51.99
KIRLFER	EQ	06-Dec-2021	224.60	224.00	226.60	215.55	216.05	219.30	222.87	55970	124.74	2913	31409	56.12
KIRLOSBROS	EQ	06-Dec-2021	370.00	371.00	374.85	360.00	367.00	364.35	364.93	7294	26.62	355	5786	79.33
KIRLOSENG	EQ	06-Dec-2021	196.30	196.70	198.00	186.15	190.00	188.35	192.43	312621	601.57	8781	141587	45.29
KIRLOSIND	EQ	06-Dec-2021	1518.00	1544.75	1545.45	1482.10	1485.00	1490.65	1512.30	3099	46.87	479	2325	75.02
KITEX	EQ	06-Dec-2021	170.95	168.30	175.50	168.05	168.90	169.75	170.98	194665	332.84	7253	94405	48.50
KKCL	EQ	06-Dec-2021	1282.40	1299.00	1347.70	1269.00	1278.00	1281.55	1293.40	98715	1276.78	14818	48683	49.32
KMSUGAR	EQ	06-Dec-2021	24.00	24.25	24.50	23.60	23.80	23.70	23.95	141919	33.99	1021	80467	56.70
KNRCON	EQ	06-Dec-2021	280.90	282.00	282.50	270.20	272.25	273.00	277.09	118300	327.80	6530	45245	38.25
KOKUYOCMLN	EQ	06-Dec-2021	63.25	64.20	64.45	62.15	62.40	62.45	63.35	73120	46.32	1033	48395	66.19
KOLTEPATIL	EQ	06-Dec-2021	294.55	295.90	307.00	293.00	294.95	295.20	299.85	212707	637.80	6709	62846	29.55
KOPRAN	EQ	06-Dec-2021	290.30	304.80	304.80	275.80	275.80	275.80	293.70	1100376	3231.85	14551	592558	53.85
KOTAKBANK	EQ	06-Dec-2021	1914.20	1920.00	1926.50	1877.00	1886.00	1885.20	1892.48	3081336	58313.65	107358	1871414	60.73
KOTAKBKETF	EQ	06-Dec-2021	366.39	388.40	388.40	361.49	361.64	361.77	365.18	35701	130.37	771	17941	50.25
KOTAKGOLD	EQ	06-Dec-2021	41.39	42.18	42.18	41.51	41.75	41.75	41.75	1875485	782.97	1206	1782417	95.04
KOTAKIT	EQ	06-Dec-2021	36.40	36.75	36.75	35.25	35.40	35.48	35.69	43765	15.62	328	30303	69.24
KOTAKNIFTY	EQ	06-Dec-2021	181.65	186.84	186.84	178.41	178.50	178.63	179.95	52100	93.75	1109	39623	76.05
KOTAKNV20	EQ	06-Dec-2021	96.07	97.00	97.88	92.60	93.79	93.29	95.68	19938	19.08	501	10967	55.01
KOTAKPSUBK	EQ	06-Dec-2021	258.52	260.86	262.90	253.00	254.25	254.05	257.83	13163	33.94	432	7471	56.76
KOTARISUG	EQ	06-Dec-2021	30.65	30.65	31.20	29.20	30.20	29.95	30.46	211272	64.35	2175	75042	35.52
KOTHARIPET	EQ	06-Dec-2021	52.40	52.40	55.95	52.25	53.00	52.75	53.79	177566	95.51	1512	128762	72.52
KOTHARIPRO	EQ	06-Dec-2021	90.10	94.60	94.60	90.95	92.75	92.30	92.71	11351	10.52	299	7486	65.95
KOTYARK	SM	06-Dec-2021	108.05	101.00	106.00	97.25	102.25	102.25	99.55	82000	81.63	38	52000	63.41
KOVAI	EQ	06-Dec-2021	1655.55	1662.05	1696.80	1631.50	1651.00	1661.55	1668.54	3721	62.09	582	2615	70.28
KPIGLOBAL	EQ	06-Dec-2021	273.65	283.00	284.00	260.00	268.00	261.85	270.32	120540	325.85	2903	72090	59.81
KPITTECH	EQ	06-Dec-2021	497.85	491.00	510.80	485.25	490.70	488.20	498.20	1472124	7334.13	48009	518026	35.19
KPRMILL	EQ	06-Dec-2021	508.60	508.90	522.50	507.15	514.40	510.50	514.93	296515	1526.85	19648	153168	51.66
KRBL	EQ	06-Dec-2021	236.40	234.00	239.95	232.00	233.90	233.75	236.67	205867	487.22	4572	80186	38.95
KREBSBIO	EQ	06-Dec-2021	169.80	175.00	176.00	159.95	163.00	162.30	169.49	24154	40.94	592	14767	61.14
KRIDHANINF	EQ	06-Dec-2021	6.50	6.60	6.60	6.20	6.20	6.20	6.26	168193	10.52	410	142170	84.53
KRISHANA	EQ	06-Dec-2021	164.40	164.90	165.95	162.00	162.00	162.00	162.73	7436	12.10	203	4156	55.89
KRITI	EQ	06-Dec-2021	119.30	121.25	121.25	112.00	113.50	114.30	116.02	15522	18.01	649	9743	62.77
KRSNAA	EQ	06-Dec-2021	710.75	728.00	790.00	712.60	743.00	740.95	759.61	662975	5036.05	41513	149764	22.59
KSB	EQ	06-Dec-2021	1257.20	1277.45	1285.00	1247.65	1258.00	1253.15	1262.83	9561	120.74	1799	3431	35.89
KSCL	EQ	06-Dec-2021	504.10	500.50	513.00	500.00	500.00	500.65	506.61	95889	485.79	8319	50459	52.62
KSL	EQ	06-Dec-2021	325.00	327.55	328.00	306.90	311.25	313.10	319.52	41099	131.32	1531	15238	37.08
KSOLVES	SM	06-Dec-2021	313.00	315.00	315.90	310.00	310.00	310.50	312.15	12800	39.96	28	10400	81.25
KTKBANK	EQ	06-Dec-2021	65.80	66.50	66.50	64.50	64.60	64.70	65.29	1357117	886.10	5472	608526	44.84
KUANTUM	EQ	06-Dec-2021	80.10	81.50	83.90	80.35	81.30	81.70	81.87	95783	78.42	771	20324	21.22
L&TFH	EQ	06-Dec-2021	78.85	78.85	79.60	77.65	77.75	77.85	78.73	3228347	2541.55	15334	787613	24.40
L&TFINANCE	N8	06-Dec-2021	1070.00	1070.00	1080.00	1070.00	1080.00	1080.00	1076.67	75	0.81	3	75	100.00
L&TFINANCE	NA	06-Dec-2021	1277.00	1200.00	1273.00	1142.40	1273.00	1273.00	1205.38	125	1.51	4	105	84.00
L&TFINANCE	NC	06-Dec-2021	1119.99	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	55	0.61	3	55	100.00
L&TFINANCE	NE	06-Dec-2021	1055.55	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	45	0.47	2	45	100.00
L&TFINANCE	NG	06-Dec-2021	1159.76	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	15	0.17	2	15	100.00
L&TFINANCE	NS	06-Dec-2021	1285.00	1286.00	1286.00	1286.00	1286.00	1286.00	1286.00	10	0.13	1	10	100.00
L&TFINANCE	NW	06-Dec-2021	1100.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	37	0.40	3	37	100.00
L&TFINANCE	NY	06-Dec-2021	1092.97	1090.00	1097.00	1090.00	1097.00	1097.00	1090.51	1243	13.56	17	1241	99.84
L&TFINANCE	Y1	06-Dec-2021	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	50	0.59	1	50	100.00
L&TFINANCE	Y3	06-Dec-2021	1011.00	1010.11	1010.11	1010.11	1010.11	1010.11	1010.11	10	0.10	1	10	100.00
L&TFINANCE	Y5	06-Dec-2021	1112.27	1111.01	1135.00	1110.01	1135.00	1135.00	1117.04	415	4.64	8	305	73.49
L&TFINANCE	Y9	06-Dec-2021	1130.10	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	2	0.02	2	0	0.00
LAGNAM	EQ	06-Dec-2021	51.35	54.50	54.50	50.80	51.75	52.40	52.18	13879	7.24	255	8638	62.24
LAKPRE	BZ	06-Dec-2021	4.90	4.90	4.95	4.70	4.80	4.80	4.88	3600	0.18	17	-	-
LALPATHLAB	EQ	06-Dec-2021	3710.00	3747.00	3778.65	3592.25	3614.90	3615.35	3696.21	287620	10631.04	39888	75051	26.09
LAMBODHARA	EQ	06-Dec-2021	85.60	83.55	89.00	82.35	86.50	85.40	86.13	19517	16.81	580	9068	46.46
LAOPALA	EQ	06-Dec-2021	366.65	380.00	385.00	370.00	371.10	373.80	376.74	2116333	7973.10	62874	336429	15.90
LASA	EQ	06-Dec-2021	63.65	64.80	66.35	64.00	65.00	64.85	64.94	120201	78.06	1762	82622	68.74
LATENTVIEW	EQ	06-Dec-2021	638.35	641.55	649.00	620.00	621.85	622.35	633.00	1144464	7244.45	46570	485325	42.41
LAURUSLABS	EQ	06-Dec-2021	511.40	507.60	513.10	494.65	503.00	501.95	502.62	1762672	8859.56	27949	790316	44.84
LAXMICOT	EQ	06-Dec-2021	23.45	23.50	24.40	22.75	23.00	23.25	23.61	24562	5.80	156	14572	59.33
LAXMIMACH	EQ	06-Dec-2021	8826.10	8836.00	9065.85	8800.00	8825.00	8842.60	8925.77	7590	677.47	3207	2768	36.47
LCCINFOTEC	EQ	06-Dec-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	46530	1.30	80	46530	100.00
LEMONTREE	EQ	06-Dec-2021	48.35	48.20	48.20	44.65	46.00	45.40	46.32	5761177	2668.55	24366	1705012	29.59
LFIC	EQ	06-Dec-2021	161.70	153.65	153.65	153.65	153.65	153.65	153.65	13124	20.17	227	13112	99.91
LGBBROSLTD	EQ	06-Dec-2021	490.80	493.00	506.00	479.00	489.90	486.85	493.57	387054	1910.37	15000	207270	53.55
LGBFORGE	EQ	06-Dec-2021	6.40	6.45	6.45	6.15	6.25	6.25	6.26	213596	13.37	378	144321	67.57
LIBAS	EQ	06-Dec-2021	29.65	30.35	30.45	29.10	29.30	29.35	29.43	861944	253.63	1385	809818	93.95
LIBERTSHOE	EQ	06-Dec-2021	156.85	157.90	158.45	153.85	155.30	154.40	156.45	62207	97.33	1750	23610	37.95
LICHSGFIN	EQ	06-Dec-2021	382.10	384.95	386.60	377.10	378.40	378.70	382.17	1330006	5082.87	21388	305133	22.94
LICNETFGSC	EQ	06-Dec-2021	22.74	22.74	23.11	22.65	23.10	23.05	22.95	3550	0.81	187	2653	74.73
LICNETFN50	EQ	06-Dec-2021	185.22	186.00	186.00	180.56	183.50	182.15	182.69	7033	12.85	137	6757	96.08
LICNETFSEN	EQ	06-Dec-2021	625.97	628.00	628.00	609.17	609.18	610.67	619.92	16236	100.65	178	16087	99.08
LICNFNHGP	EQ	06-Dec-2021	195.77	186.60	223.41	181.60	182.85	182.50	195.08	128060	249.82	1513	76208	59.51
LIKHITHA	EQ	06-Dec-2021	346.95	339.00	351.00	331.05	335.00	334.00	338.99	29161	98.85	1985	13953	47.85
LINCOLN	EQ	06-Dec-2021	354.20	364.00	364.90	347.20	356.00	354.00	355.02	185376	658.11	8473	107593	58.04
LINCPEN	EQ	06-Dec-2021	214.80	223.50	223.50	214.00	214.00	214.25	215.79	3663	7.90	183	1822	49.74
LINDEINDIA	EQ	06-Dec-2021	2486.70	2497.85	2517.95	2417.15	2447.00	2438.70	2472.76	61338	1516.74	11396	24579	40.07
LIQUIDBEES	EQ	06-Dec-2021	999.99	1002.30	1002.30	998.30	1000.01	1000.00	1000.00	1353959	13539.55	14890	888099	65.59
LIQUIDETF	EQ	06-Dec-2021	999.99	999.99	1000.01	999.99	1000.01	999.99	1000.00	5602	56.02	56	5028	89.75
LODHA	EQ	06-Dec-2021	1429.35	1437.70	1454.95	1413.90	1435.05	1432.70	1436.60	214219	3077.47	19748	114821	53.60
LOKESHMACH	EQ	06-Dec-2021	49.85	50.85	51.25	49.20	49.80	49.70	50.22	14142	7.10	274	10720	75.80
LOTUSEYE	EQ	06-Dec-2021	46.80	48.50	48.90	46.30	48.45	47.95	47.99	13989	6.71	199	10020	71.63
LOVABLE	EQ	06-Dec-2021	158.60	159.00	159.75	152.50	153.00	153.25	155.52	105952	164.78	3323	50166	47.35
LPDC	EQ	06-Dec-2021	5.60	5.70	5.85	5.60	5.85	5.85	5.83	81398	4.75	433	80928	99.42
LSIL	EQ	06-Dec-2021	9.40	9.05	9.85	8.95	9.85	9.85	9.35	21887476	2046.13	15244	12161594	55.56
LT	EQ	06-Dec-2021	1801.25	1799.00	1821.00	1778.00	1783.85	1782.65	1798.71	1566109	28169.75	100780	784633	50.10
LTI	EQ	06-Dec-2021	6848.85	6866.40	6866.40	6520.80	6572.80	6556.05	6653.26	317321	21112.20	48545	137793	43.42
LTTS	EQ	06-Dec-2021	5415.60	5429.00	5436.00	5225.00	5264.10	5247.95	5294.99	180015	9531.77	19722	66319	36.84
LUMAXIND	EQ	06-Dec-2021	1386.65	1414.95	1414.95	1370.25	1379.05	1384.90	1388.01	1847	25.64	434	1086	58.80
LUMAXTECH	EQ	06-Dec-2021	152.55	153.70	153.70	140.60	146.65	146.30	148.29	77444	114.84	2434	45835	59.18
LUPIN	EQ	06-Dec-2021	873.00	879.95	882.85	856.05	860.00	858.25	868.65	789195	6855.33	26101	231342	29.31
LUXIND	EQ	06-Dec-2021	3811.35	3850.05	3850.05	3715.00	3735.00	3742.20	3778.80	41513	1568.69	7523	9364	22.56
LXCHEM	EQ	06-Dec-2021	435.40	439.50	439.70	419.05	422.45	420.95	427.37	470166	2009.34	15534	236227	50.24
LYKALABS	EQ	06-Dec-2021	189.80	199.20	199.25	190.00	199.25	199.25	198.71	1355591	2693.65	6989	609920	44.99
LYPSAGEMS	EQ	06-Dec-2021	4.80	4.90	4.90	4.65	4.90	4.80	4.80	14379	0.69	144	8935	62.14
M&M	EQ	06-Dec-2021	836.95	838.00	840.60	820.05	822.45	822.15	828.04	1552749	12857.40	55508	748188	48.18
M&MFIN	EQ	06-Dec-2021	161.55	161.00	164.65	159.00	160.25	160.20	162.21	3036932	4926.31	15184	980617	32.29
M&MFIN	N1	06-Dec-2021	1072.50	1075.00	1075.00	1045.30	1045.30	1045.30	1062.40	33	0.35	9	19	57.58
M&MFIN	N2	06-Dec-2021	1102.00	1095.01	1104.99	1095.01	1100.00	1100.00	1098.96	353	3.88	14	315	89.24
M&MFIN	N3	06-Dec-2021	1651.11	1725.00	1725.00	1725.00	1725.00	1725.00	1725.00	523	9.02	4	523	100.00
M15RG	MF	06-Dec-2021	14.43	14.99	14.99	14.99	14.99	14.99	14.99	2500	0.37	1	2500	100.00
MAANALU	EQ	06-Dec-2021	114.20	114.20	116.80	109.55	110.45	110.65	111.10	13690	15.21	610	8910	65.08
MACPOWER	EQ	06-Dec-2021	195.20	199.95	199.95	194.05	195.10	197.25	196.61	1517	2.98	125	727	47.92
MADHAV	EQ	06-Dec-2021	51.00	51.00	52.75	48.35	50.05	50.05	50.15	28059	14.07	350	15287	54.48
MADHUCON	BE	06-Dec-2021	7.35	7.00	7.00	7.00	7.00	7.00	7.00	57205	4.00	125	-	-
MADRASFERT	EQ	06-Dec-2021	28.60	28.75	28.75	27.50	28.00	27.80	28.05	124160	34.83	885	75690	60.96
MAESGETF	EQ	06-Dec-2021	29.40	29.40	29.50	28.96	28.99	29.02	29.24	5501	1.61	141	4439	80.69
MAFANG	EQ	06-Dec-2021	56.61	56.99	56.99	54.89	55.20	55.16	55.08	436592	240.49	4733	338870	77.62
MAFSETF	EQ	06-Dec-2021	17.79	18.33	18.33	17.55	17.56	17.59	17.67	177280	31.32	396	129183	72.87
MAGADSUGAR	EQ	06-Dec-2021	246.30	248.00	249.45	239.00	239.00	239.25	241.77	9554	23.10	467	6821	71.39
MAGNUM	EQ	06-Dec-2021	7.25	7.60	7.60	7.20	7.60	7.60	7.48	30197	2.26	125	23629	78.25
MAHABANK	EQ	06-Dec-2021	19.45	19.70	19.70	19.05	19.20	19.15	19.30	2037177	393.20	5048	929986	45.65
MAHAPEXLTD	BE	06-Dec-2021	86.10	88.00	88.00	83.40	87.40	84.75	85.68	1519	1.30	23	-	-
MAHASTEEL	EQ	06-Dec-2021	79.30	83.90	86.15	79.00	81.00	80.20	82.16	15980	13.13	345	7295	45.65
MAHEPC	EQ	06-Dec-2021	120.45	120.45	125.50	118.45	119.70	119.35	120.73	18980	22.92	484	10792	56.86
MAHESHWARI	EQ	06-Dec-2021	87.65	89.40	89.40	86.50	87.90	87.45	87.50	10038	8.78	190	8031	80.01
MAHICKRA	SM	06-Dec-2021	80.00	80.00	80.00	79.00	79.00	79.00	79.50	3000	2.39	2	3000	100.00
MAHINDCIE	EQ	06-Dec-2021	242.85	245.40	247.85	238.00	239.90	238.95	241.27	161024	388.50	7844	74590	46.32
MAHLIFE	EQ	06-Dec-2021	248.35	248.35	251.50	245.45	249.00	248.35	248.09	45141	111.99	2332	27670	61.30
MAHLOG	EQ	06-Dec-2021	718.25	715.55	718.00	680.00	685.00	688.35	699.57	84729	592.74	6280	24339	28.73
MAHSCOOTER	EQ	06-Dec-2021	4276.45	4299.95	4309.80	4224.95	4226.50	4238.70	4272.32	3378	144.32	985	2097	62.08
MAHSEAMLES	EQ	06-Dec-2021	494.35	495.85	500.95	490.05	496.00	496.50	495.33	147945	732.81	1885	130567	88.25
MAITHANALL	EQ	06-Dec-2021	980.70	975.00	989.35	956.50	960.00	961.05	971.88	23798	231.29	2381	13158	55.29
MALUPAPER	EQ	06-Dec-2021	31.70	30.25	32.10	30.25	31.05	31.05	31.10	17079	5.31	355	9954	58.28
MAN50ETF	EQ	06-Dec-2021	177.69	175.50	210.00	174.50	174.65	174.57	176.06	74733	131.58	263	73309	98.09
MANAKALUCO	EQ	06-Dec-2021	17.35	17.50	17.80	17.05	17.80	17.30	17.40	36833	6.41	367	29402	79.83
MANAKCOAT	EQ	06-Dec-2021	19.75	20.15	20.35	18.90	19.60	19.25	19.80	278335	55.12	677	54953	19.74
MANAKSIA	EQ	06-Dec-2021	61.20	61.95	62.10	61.00	61.00	61.05	61.29	60592	37.14	767	48743	80.44
MANAKSTEEL	EQ	06-Dec-2021	36.40	36.45	36.45	34.40	34.50	34.60	36.29	361538	131.19	589	348728	96.46
MANALIPETC	EQ	06-Dec-2021	111.75	110.00	112.65	110.00	110.00	110.35	111.00	139721	155.09	2197	95330	68.23
MANAPPURAM	EQ	06-Dec-2021	171.90	172.40	173.80	168.70	169.20	169.60	171.41	3494415	5989.84	27724	1158223	33.14
MANGALAM	EQ	06-Dec-2021	125.00	126.00	126.00	122.10	122.25	122.80	123.78	27095	33.54	839	17346	64.02
MANGCHEFER	EQ	06-Dec-2021	68.10	68.10	69.50	66.45	66.85	66.75	67.60	130501	88.22	4056	62169	47.64
MANGLMCEM	EQ	06-Dec-2021	363.35	365.00	374.10	356.05	359.00	356.85	359.47	38598	138.75	4028	19159	49.64
MANGTIMBER	EQ	06-Dec-2021	15.20	15.05	15.45	14.70	15.30	15.20	15.02	1260	0.19	24	1160	92.06
MANINDS	EQ	06-Dec-2021	93.75	94.30	94.85	92.20	92.50	92.60	93.23	88810	82.79	1936	52828	59.48
MANINFRA	EQ	06-Dec-2021	89.35	89.75	92.45	87.85	88.90	88.75	90.92	968539	880.63	11082	421165	43.48
MANORG	EQ	06-Dec-2021	1030.85	1023.00	1070.05	995.00	1006.00	1012.75	1029.88	16589	170.85	2800	7555	45.54
MANUGRAPH	BE	06-Dec-2021	18.10	18.10	19.00	17.75	19.00	19.00	18.70	22409	4.19	171	-	-
MANXT50	EQ	06-Dec-2021	423.51	432.00	432.00	414.80	415.30	415.24	420.94	10564	44.47	150	8006	75.79
MARALOVER	EQ	06-Dec-2021	76.50	76.70	79.50	76.70	77.80	77.85	78.22	22132	17.31	583	14734	66.57
MARATHON	EQ	06-Dec-2021	81.95	84.70	84.70	79.40	81.65	81.95	81.36	30312	24.66	703	15740	51.93
MARICO	EQ	06-Dec-2021	531.75	530.05	533.50	517.25	518.85	519.20	526.41	779811	4105.03	22844	420104	53.87
MARINE	EQ	06-Dec-2021	27.40	27.95	27.95	26.85	27.15	27.00	27.12	1304925	353.89	5427	605524	46.40
MARKSANS	EQ	06-Dec-2021	58.05	58.45	61.00	58.00	59.50	59.70	59.91	3359359	2012.71	16898	1287146	38.32
MARSHALL	EQ	06-Dec-2021	59.80	56.85	56.85	56.85	56.85	56.85	56.85	11931	6.78	187	11931	100.00
MARUTI	EQ	06-Dec-2021	7208.70	7193.00	7200.00	7021.00	7050.05	7042.85	7080.91	609507	43158.66	68413	178862	29.35
MASFIN	EQ	06-Dec-2021	727.90	732.00	737.00	704.00	711.10	709.00	719.82	13359	96.16	2410	5647	42.27
MASKINVEST	BE	06-Dec-2021	35.85	35.85	35.85	34.10	35.50	35.50	34.68	410	0.14	25	-	-
MASPTOP50	EQ	06-Dec-2021	29.86	30.19	30.19	29.50	29.71	29.91	29.77	26055	7.76	419	22638	86.89
MASTEK	EQ	06-Dec-2021	2871.75	2872.00	2872.00	2750.00	2758.00	2757.80	2779.45	67836	1885.47	12108	33763	49.77
MATRIMONY	EQ	06-Dec-2021	920.55	923.85	928.80	890.15	924.65	915.35	915.39	6812	62.36	1470	3084	45.27
MAWANASUG	EQ	06-Dec-2021	78.65	78.65	79.85	74.75	75.60	75.20	76.55	40725	31.18	626	30542	75.00
MAXHEALTH	EQ	06-Dec-2021	378.75	380.00	392.80	367.45	371.90	374.15	379.83	611368	2322.17	23738	223348	36.53
MAXIND	EQ	06-Dec-2021	76.45	76.45	77.45	75.80	75.80	76.10	76.51	79466	60.80	1212	52300	65.81
MAXVIL	EQ	06-Dec-2021	119.30	117.00	121.40	117.00	120.50	119.95	120.01	215937	259.14	3421	177918	82.39
MAYURUNIQ	EQ	06-Dec-2021	513.10	515.00	522.70	500.55	505.00	502.05	507.97	62525	317.61	5055	31371	50.17
MAZDA	EQ	06-Dec-2021	641.00	630.05	648.00	626.10	639.00	632.65	633.85	2989	18.95	274	1918	64.17
MAZDOCK	EQ	06-Dec-2021	265.80	266.00	268.95	257.30	258.50	258.30	263.45	224676	591.91	5067	90980	40.49
MBAPL	EQ	06-Dec-2021	176.15	177.00	178.80	175.25	177.80	177.50	177.86	4886	8.69	86	3766	77.08
MBECL	BE	06-Dec-2021	6.90	6.95	6.95	6.60	6.85	6.70	6.75	84048	5.67	145	-	-
MBLINFRA	EQ	06-Dec-2021	31.45	33.00	34.55	31.10	34.55	34.55	33.59	2270297	762.65	8407	1152018	50.74
MC1RG	MF	06-Dec-2021	17.99	17.90	17.90	17.50	17.50	17.50	17.50	98202	17.19	4	98201	100.00
MCDHOLDING	BE	06-Dec-2021	134.95	128.25	141.65	128.25	141.65	141.55	138.55	178171	246.86	1601	-	-
MCDOWELL-N	EQ	06-Dec-2021	895.15	898.00	901.80	875.10	880.50	878.40	891.08	1370051	12208.22	32304	526666	38.44
MCL	EQ	06-Dec-2021	34.15	34.80	35.85	33.05	35.00	34.90	35.12	117154	41.15	720	68762	58.69
MCLEODRUSS	EQ	06-Dec-2021	26.35	26.35	26.50	26.00	26.05	26.10	26.19	113568	29.74	552	90326	79.53
MCX	EQ	06-Dec-2021	1620.35	1629.00	1662.00	1588.50	1598.00	1597.00	1632.10	874200	14267.82	59865	215880	24.69
MEDICAMEQ	EQ	06-Dec-2021	706.60	722.45	734.90	664.20	699.00	701.10	706.73	72791	514.43	3967	32560	44.73
MEGASOFT	BE	06-Dec-2021	33.10	34.75	34.75	33.80	34.75	34.75	34.75	85871	29.84	285	-	-
MELSTAR	BZ	06-Dec-2021	5.65	5.65	5.65	5.50	5.65	5.65	5.64	9148	0.52	20	-	-
MENONBE	EQ	06-Dec-2021	81.20	82.85	82.90	77.80	79.75	78.90	79.87	94312	75.33	2575	51138	54.22
MEP	BE	06-Dec-2021	19.90	19.80	20.25	19.50	19.90	19.80	19.89	76168	15.15	249	-	-
MERCATOR	BE	06-Dec-2021	1.45	1.40	1.50	1.40	1.50	1.50	1.49	855973	12.73	551	-	-
METALFORGE	BZ	06-Dec-2021	5.25	5.40	5.40	5.10	5.35	5.25	5.23	8434	0.44	69	-	-
METROPOLIS	EQ	06-Dec-2021	3204.90	3232.55	3374.00	3222.50	3250.00	3252.85	3310.47	780371	25833.93	55876	77399	9.92
MFL	EQ	06-Dec-2021	772.90	790.00	811.50	780.00	785.00	788.95	800.15	204398	1635.49	9466	108200	52.94
MFSL	EQ	06-Dec-2021	974.10	975.95	988.80	941.55	942.10	955.05	967.96	1067454	10332.51	12829	838847	78.58
MGEL	BE	06-Dec-2021	97.60	102.45	102.45	97.40	98.00	97.95	99.17	6784	6.73	78	-	-
MGL	EQ	06-Dec-2021	917.45	918.00	922.00	892.10	895.40	895.55	903.72	468282	4231.95	15736	263222	56.21
MHRIL	EQ	06-Dec-2021	207.15	208.00	210.55	205.05	207.10	207.35	208.24	200994	418.56	5640	98045	48.78
MIDHANI	EQ	06-Dec-2021	187.30	186.00	187.00	183.80	186.00	186.05	185.65	128080	237.78	3297	65005	50.75
MINDACORP	EQ	06-Dec-2021	162.90	164.80	167.00	161.25	161.60	161.85	163.63	451175	738.26	9853	118647	26.30
MINDAIND	EQ	06-Dec-2021	880.25	884.90	891.95	855.65	859.10	857.85	863.10	139455	1203.63	11518	49916	35.79
MINDSPACE	RR	06-Dec-2021	326.23	328.00	328.00	319.10	320.60	320.98	321.55	168242	540.98	2973	141284	83.98
MINDTECK	EQ	06-Dec-2021	138.25	143.00	145.15	141.05	145.15	145.15	144.35	78625	113.50	662	60784	77.31
MINDTREE	EQ	06-Dec-2021	4476.60	4490.00	4505.00	4380.00	4385.00	4391.00	4429.06	527665	23370.62	35922	129981	24.63
MIRCELECTR	EQ	06-Dec-2021	25.40	25.55	25.95	24.60	24.75	25.10	25.22	1252870	315.91	3358	764909	61.05
MIRZAINT	EQ	06-Dec-2021	106.85	107.00	108.15	100.80	101.80	101.70	104.28	2047033	2134.73	19696	571817	27.93
MITTAL	EQ	06-Dec-2021	9.90	10.20	10.20	9.80	10.05	9.95	10.00	37321	3.73	168	25467	68.24
MMFL	EQ	06-Dec-2021	791.10	776.60	785.65	725.20	728.00	729.90	746.10	25689	191.67	3164	18884	73.51
MMP	EQ	06-Dec-2021	145.75	147.10	147.30	141.40	142.10	142.90	143.45	10242	14.69	232	6620	64.64
MMTC	EQ	06-Dec-2021	40.25	40.60	44.20	40.00	42.60	42.60	42.82	9810286	4200.88	29037	1863761	19.00
MODIRUBBER	BE	06-Dec-2021	74.65	73.20	78.25	73.20	77.50	77.50	77.52	2188	1.70	52	-	-
MODISNME	EQ	06-Dec-2021	80.10	80.80	85.70	78.90	82.85	83.20	84.11	352530	296.52	6957	223573	63.42
MOGSEC	EQ	06-Dec-2021	49.34	53.00	54.59	49.27	49.27	49.28	49.51	5023	2.49	71	3985	79.34
MOHITIND	EQ	06-Dec-2021	10.90	11.15	11.40	10.90	11.20	11.15	11.28	16423	1.85	73	11391	69.36
MOHOTAIND	BE	06-Dec-2021	7.15	6.80	7.15	6.80	7.00	6.95	6.82	74332	5.07	135	-	-
MOIL	EQ	06-Dec-2021	169.60	169.90	171.40	169.45	170.90	169.85	170.26	261731	445.62	3906	124061	47.40
MOKSH	EQ	06-Dec-2021	39.95	40.75	41.70	39.40	40.85	40.25	40.67	534299	217.30	967	394158	73.77
MOL	EQ	06-Dec-2021	108.95	111.00	114.20	107.20	108.00	108.40	110.62	2254949	2494.49	17005	1063613	47.17
MOLDTECH	EQ	06-Dec-2021	74.10	75.00	75.20	73.00	73.05	73.45	74.21	28905	21.45	511	14146	48.94
MOLDTKPAC	EQ	06-Dec-2021	707.80	718.00	718.00	696.00	715.00	703.80	702.57	35817	251.64	3261	23328	65.13
MOLDTKPAC	W1	06-Dec-2021	573.30	480.00	569.70	480.00	524.00	524.65	521.69	220	1.15	11	195	88.64
MOM100	EQ	06-Dec-2021	32.20	32.49	32.63	31.40	32.50	32.35	31.99	106787	34.16	2140	77509	72.58
MOM50	EQ	06-Dec-2021	170.44	172.99	172.99	167.66	168.43	168.35	169.46	4798	8.13	191	4295	89.52
MON100	EQ	06-Dec-2021	118.39	117.90	117.90	116.00	116.50	116.57	116.90	714790	835.61	10855	435311	60.90
MONTECARLO	EQ	06-Dec-2021	570.40	573.90	587.95	561.70	568.00	566.80	576.96	118800	685.42	8630	45746	38.51
MORARJEE	EQ	06-Dec-2021	17.75	17.75	18.50	17.35	17.40	17.50	17.57	20951	3.68	192	16355	78.06
MOREPENLAB	EQ	06-Dec-2021	52.65	52.85	60.30	52.85	58.20	58.10	58.03	22602320	13115.25	84098	6535345	28.91
MOTHERSUMI	EQ	06-Dec-2021	214.80	214.75	216.40	212.10	213.25	212.85	214.27	2991327	6409.46	31856	1080269	36.11
MOTILALOFS	EQ	06-Dec-2021	970.10	976.80	987.35	918.50	923.90	924.30	957.45	268221	2568.09	18093	95903	35.76
MOTOGENFIN	EQ	06-Dec-2021	25.30	26.50	26.50	25.00	25.00	25.15	25.11	11826	2.97	82	10111	85.50
MPHASIS	EQ	06-Dec-2021	3086.85	3090.00	3119.50	3007.00	3026.90	3022.85	3043.90	310890	9463.17	21040	113121	36.39
MPSLTD	EQ	06-Dec-2021	691.30	702.00	720.00	691.05	700.00	699.45	705.57	34035	240.14	2341	22664	66.59
MRF	EQ	06-Dec-2021	73882.30	73950.00	74136.65	72954.80	73100.00	73129.05	73535.37	7682	5648.99	4140	1552	20.20
MRO-TEK	EQ	06-Dec-2021	53.25	55.90	55.90	55.90	55.90	55.90	55.90	3602	2.01	18	3602	100.00
MRPL	EQ	06-Dec-2021	45.15	45.55	45.80	44.35	44.45	44.60	44.99	520514	234.18	3454	252137	48.44
MSPL	EQ	06-Dec-2021	8.90	9.15	9.20	8.80	9.00	8.90	8.98	470028	42.23	856	359780	76.54
MSTCLTD	EQ	06-Dec-2021	342.15	343.05	348.70	335.00	337.50	336.00	341.61	228565	780.79	5515	82843	36.24
MTARTECH	EQ	06-Dec-2021	2244.35	2262.10	2380.00	2244.00	2267.40	2264.45	2312.91	376811	8715.30	36680	79742	21.16
MTEDUCARE	EQ	06-Dec-2021	8.30	8.50	8.60	7.40	7.50	7.50	7.82	1631431	127.52	2180	993449	60.89
MTNL	EQ	06-Dec-2021	18.90	19.75	22.65	19.50	22.65	22.65	21.88	26072716	5704.67	34047	8030708	30.80
MUKANDENGG	BE	06-Dec-2021	25.45	25.45	25.45	25.45	25.45	25.45	25.45	4908	1.25	17	-	-
MUKANDLTD	EQ	06-Dec-2021	127.30	129.80	129.95	127.20	127.35	127.90	128.33	56424	72.41	401	50520	89.54
MUKTAARTS	EQ	06-Dec-2021	59.90	56.95	56.95	56.95	56.95	56.95	56.95	9752	5.55	95	9752	100.00
MUNJALAU	EQ	06-Dec-2021	51.60	51.70	53.30	51.00	51.00	51.15	52.14	106653	55.60	1609	38992	36.56
MUNJALSHOW	EQ	06-Dec-2021	121.90	121.50	122.65	120.00	120.60	120.60	121.17	13033	15.79	734	7244	55.58
MURUDCERA	EQ	06-Dec-2021	25.00	25.00	26.60	24.60	25.15	25.20	25.72	109496	28.16	652	56330	51.44
MUTHOOTCAP	EQ	06-Dec-2021	358.00	360.85	362.90	357.95	358.00	358.20	359.61	7783	27.99	328	5591	71.84
MUTHOOTFIN	EQ	06-Dec-2021	1482.55	1487.00	1494.30	1464.05	1468.50	1466.80	1479.76	329405	4874.40	29001	126635	38.44
NABARD	N2	06-Dec-2021	1256.00	1255.99	1255.99	1255.01	1255.99	1255.99	1255.99	1997	25.08	14	1996	99.95
NACLIND	EQ	06-Dec-2021	68.05	69.00	69.80	66.25	68.40	68.30	68.34	57662	39.41	547	43259	75.02
NAGAFERT	EQ	06-Dec-2021	11.70	12.25	12.25	12.25	12.25	12.25	12.25	361664	44.30	330	361664	100.00
NAGREEKEXP	EQ	06-Dec-2021	33.85	34.25	34.95	32.85	33.10	33.60	33.80	4396	1.49	114	3228	73.43
NAHARCAP	EQ	06-Dec-2021	316.75	327.70	327.70	315.00	315.30	315.50	318.10	3859	12.28	268	2229	57.76
NAHARINDUS	EQ	06-Dec-2021	115.00	116.50	117.15	112.55	113.00	112.90	114.89	32138	36.92	519	21452	66.75
NAHARPOLY	EQ	06-Dec-2021	234.70	238.95	238.95	231.00	234.80	232.90	235.43	13031	30.68	683	8979	68.90
NAHARSPING	BE	06-Dec-2021	499.30	504.00	505.00	480.00	485.00	483.90	491.61	12099	59.48	476	-	-
NAM-INDIA	EQ	06-Dec-2021	366.25	369.00	372.00	361.10	363.75	363.20	366.08	1053135	3855.31	15756	368590	35.00
NATCOPHARM	EQ	06-Dec-2021	846.35	840.00	848.00	831.00	832.95	832.30	837.77	160796	1347.10	5884	93631	58.23
NATHBIOGEN	EQ	06-Dec-2021	259.80	259.90	265.15	259.50	261.50	260.95	261.45	68878	180.08	1300	57179	83.01
NATIONALUM	EQ	06-Dec-2021	91.70	91.65	92.70	89.65	90.45	90.20	91.17	15890786	14487.57	40569	3126547	19.68
NAUKRI	EQ	06-Dec-2021	5815.20	5830.00	5868.50	5605.55	5630.00	5644.45	5699.53	245053	13966.86	37503	110349	45.03
NAVINFLUOR	EQ	06-Dec-2021	3831.60	3831.60	3849.95	3748.00	3756.80	3759.90	3800.68	87876	3339.89	10417	25895	29.47
NAVKARCORP	EQ	06-Dec-2021	40.45	40.90	40.90	39.15	39.85	39.65	40.14	190807	76.59	1860	110546	57.94
NAVNETEDUL	EQ	06-Dec-2021	100.20	99.75	101.45	99.50	99.95	100.00	100.20	155516	155.83	3178	69134	44.45
NAZARA	BE	06-Dec-2021	2376.25	2376.00	2376.00	2276.00	2320.00	2293.90	2308.81	24071	555.75	6109	-	-
NBCC	EQ	06-Dec-2021	42.50	42.50	43.70	42.35	42.90	42.85	43.09	4732327	2038.94	18119	1387898	29.33
NBIFIN	EQ	06-Dec-2021	2327.15	2237.80	2378.00	2230.05	2287.00	2298.50	2295.10	66	1.51	37	35	53.03
NBVENTURES	EQ	06-Dec-2021	110.35	111.40	113.15	109.20	110.00	111.30	111.61	184047	205.41	4260	102565	55.73
NCC	EQ	06-Dec-2021	74.45	74.50	74.75	72.60	73.10	73.05	73.62	1645091	1211.06	8609	679168	41.28
NCLIND	EQ	06-Dec-2021	215.45	216.90	217.55	212.00	213.00	212.60	214.00	83447	178.58	2784	42375	50.78
NCPSESDL24	EQ	06-Dec-2021	107.17	107.17	107.35	107.17	107.33	107.33	107.25	77	0.08	15	49	63.64
NDGL	EQ	06-Dec-2021	1249.40	1215.15	1311.85	1215.15	1311.85	1311.85	1293.11	252	3.26	46	227	90.08
NDL	EQ	06-Dec-2021	99.85	100.00	101.85	94.90	101.35	100.55	99.95	487856	487.60	3164	191516	39.26
NDRAUTO	EQ	06-Dec-2021	319.20	320.00	324.75	315.05	316.00	316.60	320.21	7944	25.44	108	737	9.28
NDTV	EQ	06-Dec-2021	83.25	87.40	87.40	83.50	87.00	86.60	86.53	272303	235.62	2089	137496	50.49
NECCLTD	EQ	06-Dec-2021	19.90	20.30	20.30	18.60	19.10	19.30	19.73	107016	21.11	390	88014	82.24
NECLIFE	EQ	06-Dec-2021	25.30	25.20	25.75	24.45	24.55	24.60	25.23	501681	126.56	3367	243985	48.63
NELCAST	EQ	06-Dec-2021	74.45	73.60	75.70	73.50	73.90	73.80	74.36	37151	27.62	944	22819	61.42
NELCO	BE	06-Dec-2021	738.05	725.00	765.00	705.00	741.00	744.95	740.07	45398	335.98	1930	-	-
NEOGEN	EQ	06-Dec-2021	1763.60	1753.00	1759.40	1622.50	1666.00	1657.85	1696.63	304260	5162.17	37035	56488	18.57
NESCO	EQ	06-Dec-2021	599.95	599.95	600.40	590.00	593.25	592.70	595.44	37435	222.90	3194	22043	58.88
NESTLEIND	EQ	06-Dec-2021	19321.35	19400.00	19415.60	18929.15	18966.10	19016.50	19101.14	34927	6671.45	9247	19088	54.65
NETF	EQ	06-Dec-2021	179.46	179.46	180.94	175.00	176.90	176.45	179.86	59356	106.76	194	58419	98.42
NETFCONSUM	EQ	06-Dec-2021	76.64	78.78	78.78	74.70	75.00	75.18	75.50	20572	15.53	447	18768	91.23
NETFDIVOPP	EQ	06-Dec-2021	44.85	45.75	45.75	43.60	43.85	44.03	44.41	9394	4.17	159	7594	80.84
NETFGILT5Y	EQ	06-Dec-2021	49.33	49.33	49.33	49.33	49.33	49.33	49.33	884	0.44	5	884	100.00
NETFIT	EQ	06-Dec-2021	36.76	37.00	37.00	35.68	35.75	35.73	36.06	1027511	370.54	7017	874954	85.15
NETFLTGILT	EQ	06-Dec-2021	22.96	25.00	25.00	20.90	22.98	22.89	22.96	81033	18.60	470	71922	88.76
NETFMID150	EQ	06-Dec-2021	116.32	118.45	118.45	114.51	114.74	114.71	115.45	102269	118.07	2516	73247	71.62
NETFNIF100	EQ	06-Dec-2021	181.01	179.00	186.00	177.00	177.87	178.42	179.24	12317	22.08	343	10783	87.55
NETFNV20	EQ	06-Dec-2021	96.64	94.22	97.98	94.22	94.50	94.70	95.70	5430	5.20	248	5189	95.56
NETFPHARMA	EQ	06-Dec-2021	13.52	13.60	13.65	13.25	13.38	13.30	13.38	385215	51.55	1753	288583	74.91
NETFSDL26	EQ	06-Dec-2021	106.73	110.05	110.05	106.68	106.73	106.72	106.73	662	0.71	13	660	99.70
NETWORK18	EQ	06-Dec-2021	74.60	75.00	75.35	71.30	72.20	72.20	73.66	1028402	757.57	4978	352077	34.24
NEULANDLAB	EQ	06-Dec-2021	1787.60	1804.70	1815.25	1755.00	1765.15	1768.65	1779.23	25293	450.02	4494	11932	47.18
NEWGEN	EQ	06-Dec-2021	577.30	592.70	592.70	557.00	559.40	558.60	566.83	34924	197.96	3149	21144	60.54
NEXTMEDIA	EQ	06-Dec-2021	5.55	5.60	5.65	5.25	5.40	5.30	5.40	41741	2.25	182	28924	69.29
NFL	EQ	06-Dec-2021	50.60	50.85	50.85	50.20	50.50	50.45	50.47	240422	121.33	2025	107434	44.69
NGIL	BE	06-Dec-2021	136.15	142.95	142.95	142.95	142.95	142.95	142.95	20548	29.37	60	-	-
NH	EQ	06-Dec-2021	570.50	572.45	578.50	557.95	561.00	560.55	568.59	125379	712.89	9128	44335	35.36
NHAI	N1	06-Dec-2021	1017.93	1016.00	1018.25	1016.00	1018.00	1017.99	1016.74	3215	32.69	10	2215	68.90
NHAI	N2	06-Dec-2021	1185.51	1188.90	1188.90	1186.00	1186.10	1186.10	1187.53	928	11.02	14	927	99.89
NHAI	N4	06-Dec-2021	1214.97	1214.97	1214.97	1172.50	1172.50	1172.50	1173.13	71	0.83	3	71	100.00
NHAI	N6	06-Dec-2021	1299.99	1313.60	1313.60	1295.01	1296.00	1295.37	1297.19	387	5.02	22	383	98.97
NHAI	N8	06-Dec-2021	1136.00	1159.99	1159.99	1148.00	1150.00	1150.00	1150.33	2600	29.91	15	2500	96.15
NHAI	NA	06-Dec-2021	1247.51	1247.51	1248.00	1246.50	1246.50	1246.59	1246.86	3392	42.29	9	3092	91.16
NHAI	ND	06-Dec-2021	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
NHAI	NE	06-Dec-2021	1218.95	1218.25	1220.00	1217.51	1218.55	1218.29	1218.33	2489	30.32	16	2363	94.94
NHBTF2014	N4	06-Dec-2021	5728.00	5732.00	5732.00	5732.00	5732.00	5732.00	5732.00	57	3.27	1	57	100.00
NHBTF2014	N6	06-Dec-2021	7470.00	7360.00	7360.00	7250.00	7250.00	7250.00	7322.58	45	3.30	5	45	100.00
NHBTF2023	N6	06-Dec-2021	6570.00	6570.00	6570.00	6570.00	6570.00	6570.00	6570.00	20	1.31	2	20	100.00
NHPC	EQ	06-Dec-2021	32.55	32.70	33.65	32.45	33.55	33.40	33.16	18407697	6103.92	28187	12158369	66.05
NHPC	N3	06-Dec-2021	1402.32	1409.50	1409.50	1409.50	1409.50	1409.50	1409.50	500	7.05	1	500	100.00
NHPC	N5	06-Dec-2021	1286.10	1299.88	1299.88	1299.88	1299.88	1299.88	1299.88	413	5.37	1	413	100.00
NIACL	EQ	06-Dec-2021	145.50	145.50	147.10	141.00	143.35	143.05	144.52	139625	201.79	6030	62178	44.53
NIBL	EQ	06-Dec-2021	21.80	22.25	22.40	21.35	21.50	21.45	21.64	16794	3.63	200	12687	75.54
NIDAN	SM	06-Dec-2021	59.85	62.80	62.80	57.10	62.80	62.80	62.04	478000	296.55	301	266000	55.65
NIFTYBEES	EQ	06-Dec-2021	186.00	192.40	192.40	182.80	183.17	183.01	184.25	2784801	5130.98	49065	1981846	71.17
NIITLTD	EQ	06-Dec-2021	401.55	403.75	403.75	384.20	387.65	386.65	394.47	435560	1718.14	16021	145467	33.40
NILAINFRA	BE	06-Dec-2021	5.65	5.60	5.80	5.60	5.80	5.80	5.70	126397	7.20	249	-	-
NILASPACES	BE	06-Dec-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	91746	2.29	159	-	-
NILKAMAL	EQ	06-Dec-2021	2315.65	2317.85	2354.00	2270.50	2270.50	2277.70	2317.11	3917	90.76	1134	1061	27.09
NIPPOBATRY	EQ	06-Dec-2021	429.55	442.55	445.55	425.55	442.55	434.90	436.78	4541	19.83	669	1837	40.45
NIRAJ	EQ	06-Dec-2021	33.85	37.40	37.40	34.15	34.35	34.55	35.04	5381	1.89	127	2579	47.93
NITCO	EQ	06-Dec-2021	25.85	26.50	28.40	25.50	27.20	27.15	27.38	523580	143.37	2431	274925	52.51
NITINFIRE	BZ	06-Dec-2021	1.40	1.45	1.45	1.35	1.35	1.35	1.37	155775	2.13	128	-	-
NITINSPIN	EQ	06-Dec-2021	243.85	243.95	245.90	235.15	236.85	236.20	239.83	94723	227.18	2487	70103	74.01
NITIRAJ	BE	06-Dec-2021	59.30	58.15	62.25	57.10	62.25	62.20	61.65	15007	9.25	132	-	-
NKIND	EQ	06-Dec-2021	33.35	34.65	34.70	32.00	33.00	32.80	33.58	572	0.19	23	365	63.81
NLCINDIA	EQ	06-Dec-2021	58.95	59.10	59.35	58.00	58.50	58.40	58.69	1219319	715.57	11298	466628	38.27
NMDC	EQ	06-Dec-2021	145.95	145.00	145.00	141.50	143.40	142.95	143.61	23988384	34449.25	95079	9315799	38.83
NOCIL	EQ	06-Dec-2021	240.25	241.85	242.10	229.85	231.15	230.85	235.57	598224	1409.21	13048	223856	37.42
NOIDATOLL	EQ	06-Dec-2021	7.50	7.60	7.85	7.35	7.85	7.80	7.79	479564	37.34	595	423164	88.24
NOVARTIND	EQ	06-Dec-2021	779.70	790.00	790.00	760.35	764.00	764.10	770.35	7083	54.56	877	3596	50.77
NPBET	EQ	06-Dec-2021	185.56	194.48	194.48	184.00	184.00	185.05	186.37	3656	6.81	52	2922	79.92
NRAIL	EQ	06-Dec-2021	248.80	253.80	254.90	241.70	245.00	247.10	249.31	15567	38.81	835	8812	56.61
NRBBEARING	EQ	06-Dec-2021	167.60	165.20	175.05	164.00	167.95	167.25	170.37	964620	1643.43	19046	351150	36.40
NSIL	EQ	06-Dec-2021	1551.40	1590.00	1590.00	1539.00	1539.00	1539.80	1556.58	448	6.97	96	376	83.93
NTL	BE	06-Dec-2021	2.25	2.25	2.35	2.15	2.30	2.25	2.26	82530	1.86	182	-	-
NTPC	EQ	06-Dec-2021	127.00	127.00	127.60	124.00	124.50	124.35	125.53	8158812	10241.50	64999	4503112	55.19
NTPC	N1	06-Dec-2021	1150.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
NTPC	N2	06-Dec-2021	1999.90	1996.98	1996.98	1996.98	1996.98	1996.98	1996.98	1	0.02	1	1	100.00
NTPC	N4	06-Dec-2021	1120.00	1110.00	1110.00	1077.40	1107.00	1107.00	1089.41	690	7.52	6	690	100.00
NTPC	N6	06-Dec-2021	1385.00	1351.00	1399.99	1351.00	1399.99	1399.99	1371.17	221	3.03	4	130	58.82
NTPC	N7	06-Dec-2021	14.00	14.00	14.03	13.89	14.01	14.01	14.00	23326	3.26	81	23323	99.99
NTPC	NA	06-Dec-2021	1495.04	1501.00	1501.00	1274.00	1274.00	1274.00	1493.68	31	0.46	2	31	100.00
NTPC	NC	06-Dec-2021	1219.99	1219.99	1219.99	1219.99	1219.99	1219.99	1219.99	50	0.61	1	50	100.00
NTPC	ND	06-Dec-2021	1283.51	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1	0.01	1	1	100.00
NUCLEUS	EQ	06-Dec-2021	508.95	511.55	511.55	499.50	500.80	501.55	504.92	27353	138.11	2771	17721	64.79
NURECA	EQ	06-Dec-2021	1500.05	1500.05	1547.90	1491.00	1491.00	1517.85	1529.18	6916	105.76	1812	2905	42.00
NUVOCO	EQ	06-Dec-2021	523.00	520.00	522.05	516.65	522.00	521.10	520.35	116667	607.08	10232	84960	72.82
NXTDIGITAL	EQ	06-Dec-2021	479.75	487.00	488.00	442.30	442.65	445.25	462.61	59163	273.70	4980	35139	59.39
NYKAA	EQ	06-Dec-2021	2324.70	2330.00	2354.00	2172.20	2200.00	2191.20	2223.96	1895670	42159.01	144060	528737	27.89
OAL	EQ	06-Dec-2021	772.45	762.10	780.00	762.10	766.00	765.50	768.62	6620	50.88	1022	4468	67.49
OBEROIRLTY	EQ	06-Dec-2021	855.05	861.90	877.35	835.10	839.00	842.00	861.11	1472636	12681.03	54576	489253	33.22
OCCL	EQ	06-Dec-2021	955.55	942.50	960.00	921.00	921.00	928.75	938.73	13538	127.09	1695	10072	74.40
OFSS	EQ	06-Dec-2021	4158.05	4183.00	4190.00	4094.70	4110.45	4104.75	4146.30	39760	1648.57	5693	24143	60.72
OIL	EQ	06-Dec-2021	215.95	216.20	217.35	213.60	214.75	214.75	215.19	539540	1161.04	14455	320242	59.35
OILCOUNTUB	BE	06-Dec-2021	8.55	8.75	8.95	8.30	8.70	8.60	8.66	30004	2.60	163	-	-
OLECTRA	BE	06-Dec-2021	826.25	829.00	830.00	792.00	797.00	795.55	808.26	159911	1292.50	6163	-	-
OMAXAUTO	EQ	06-Dec-2021	45.10	45.50	46.50	44.80	45.20	45.25	45.73	29853	13.65	341	17733	59.40
OMAXE	EQ	06-Dec-2021	70.20	70.00	70.90	69.30	70.35	69.95	70.26	30218	21.23	425	23690	78.40
OMINFRAL	EQ	06-Dec-2021	32.60	33.00	33.00	30.90	31.25	31.35	31.59	147530	46.60	1048	122512	83.04
OMKARCHEM	BE	06-Dec-2021	36.95	38.75	38.75	38.00	38.75	38.75	38.73	129904	50.31	344	-	-
ONELIFECAP	EQ	06-Dec-2021	11.30	10.75	11.85	10.75	11.85	11.85	11.38	338745	38.55	1241	236874	69.93
ONEPOINT	BE	06-Dec-2021	75.15	73.95	74.95	71.40	71.40	71.45	72.56	20190	14.65	186	-	-
ONGC	EQ	06-Dec-2021	145.90	145.80	145.85	142.75	143.60	143.35	144.17	7749262	11172.23	74001	3211619	41.44
ONMOBILE	EQ	06-Dec-2021	104.50	107.10	107.75	102.55	103.90	103.40	105.06	201700	211.90	4313	94531	46.87
ONWARDTEC	EQ	06-Dec-2021	267.10	276.00	280.45	264.75	280.45	278.70	278.31	76755	213.62	1257	54940	71.58
OPTIEMUS	EQ	06-Dec-2021	366.80	374.00	376.80	352.10	362.50	361.75	366.01	102598	375.51	3766	65438	63.78
OPTOCIRCUI	BZ	06-Dec-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	129765	3.57	254	-	-
ORBTEXP	EQ	06-Dec-2021	70.15	70.60	71.60	68.05	68.50	68.35	69.04	21089	14.56	384	16436	77.94
ORCHPHARMA	BE	06-Dec-2021	399.75	400.00	400.00	385.00	388.00	388.45	390.87	4609	18.01	216	-	-
ORICONENT	EQ	06-Dec-2021	34.45	35.50	37.65	34.20	35.20	35.25	36.32	1497047	543.77	4939	827967	55.31
ORIENTABRA	EQ	06-Dec-2021	28.80	29.75	29.75	27.00	27.25	27.35	28.43	389257	110.67	3556	212424	54.57
ORIENTALTL	EQ	06-Dec-2021	9.40	9.60	9.70	9.35	9.50	9.55	9.54	48406	4.62	228	37939	78.38
ORIENTBELL	EQ	06-Dec-2021	370.10	370.10	378.00	358.15	359.00	359.75	366.01	12001	43.93	715	6666	55.55
ORIENTCEM	EQ	06-Dec-2021	157.40	158.40	159.40	154.20	156.55	155.75	157.27	258035	405.81	10803	128566	49.83
ORIENTELEC	EQ	06-Dec-2021	374.80	376.90	383.65	366.30	370.30	370.20	376.95	139329	525.20	7942	45187	32.43
ORIENTHOT	EQ	06-Dec-2021	38.20	39.35	39.35	37.45	38.00	38.05	38.85	322234	125.17	3926	213512	66.26
ORIENTLTD	EQ	06-Dec-2021	66.50	67.90	68.00	66.30	67.50	67.50	67.24	4790	3.22	67	3334	69.60
ORIENTPPR	EQ	06-Dec-2021	31.15	31.35	31.80	30.25	30.60	30.45	31.08	1588667	493.74	5227	396166	24.94
ORISSAMINE	EQ	06-Dec-2021	2356.05	2385.00	2385.00	2284.00	2294.00	2293.60	2319.52	6729	156.08	1809	3909	58.09
ORTEL	BZ	06-Dec-2021	1.05	1.10	1.10	1.00	1.05	1.10	1.09	39865	0.43	22	-	-
ORTINLAB	EQ	06-Dec-2021	30.50	31.10	31.10	29.25	29.30	29.40	29.67	98907	29.35	1254	60918	61.59
OSIAHYPER	SM	06-Dec-2021	200.00	180.00	198.00	180.00	182.00	182.05	185.37	2400	4.45	6	1600	66.67
OSWALAGRO	EQ	06-Dec-2021	26.65	27.40	27.95	26.70	27.95	27.95	27.67	208617	57.73	864	158545	76.00
OSWALSEEDS	SM	06-Dec-2021	46.55	45.00	45.00	45.00	45.00	45.00	45.00	4000	1.80	1	4000	100.00
PAEL	BZ	06-Dec-2021	6.90	6.60	6.60	6.60	6.60	6.60	6.60	1481	0.10	9	-	-
PAGEIND	EQ	06-Dec-2021	38420.80	38599.90	38799.00	38023.15	38430.00	38319.30	38417.17	39996	15365.33	13047	24738	61.85
PAISALO	EQ	06-Dec-2021	935.05	946.00	950.00	890.00	890.00	899.90	921.57	22736	209.53	1777	13727	60.38
PALASHSECU	EQ	06-Dec-2021	69.90	68.50	72.70	68.50	71.10	71.95	70.80	10025	7.10	94	6764	67.47
PALREDTEC	BE	06-Dec-2021	214.55	211.10	218.80	207.10	216.00	215.15	212.78	23884	50.82	302	-	-
PANACEABIO	EQ	06-Dec-2021	223.20	217.50	219.90	212.05	212.05	212.05	213.88	116797	249.81	2389	79616	68.17
PANACHE	EQ	06-Dec-2021	58.75	61.20	61.20	56.30	60.85	60.05	58.47	3958	2.31	83	2289	57.83
PANAMAPET	EQ	06-Dec-2021	258.40	259.50	261.85	250.10	253.30	252.10	254.11	24384	61.96	1406	15161	62.18
PANSARI	BE	06-Dec-2021	194.50	204.00	204.20	204.00	204.20	204.20	204.18	6363	12.99	144	-	-
PAR	EQ	06-Dec-2021	190.50	194.80	194.80	185.50	192.00	189.65	188.99	9942	18.79	320	6431	64.69
PARACABLES	EQ	06-Dec-2021	10.45	10.60	10.65	10.05	10.45	10.25	10.40	352122	36.63	949	214441	60.90
PARAGMILK	EQ	06-Dec-2021	116.20	116.75	121.20	113.10	117.65	116.70	117.63	1908341	2244.74	23998	579443	30.36
PARAS	EQ	06-Dec-2021	759.90	760.20	767.95	726.80	731.00	730.70	746.59	402790	3007.17	18594	146493	36.37
PARIN	SM	06-Dec-2021	49.10	51.10	51.10	51.10	51.10	51.10	51.10	2000	1.02	1	2000	100.00
PARSVNATH	EQ	06-Dec-2021	18.30	19.00	20.10	18.00	20.10	20.10	19.41	2843292	552.01	5396	1532677	53.91
PARTYCRUS	SM	06-Dec-2021	46.45	48.75	48.75	47.10	48.75	48.75	48.63	60000	29.18	30	38000	63.33
PASUPTAC	EQ	06-Dec-2021	31.20	31.85	31.85	30.45	30.95	30.65	31.20	54569	17.03	401	38871	71.23
PATELENG	EQ	06-Dec-2021	22.55	22.40	24.50	22.30	23.40	23.30	23.54	3840671	903.98	7450	1715433	44.66
PATINTLOG	EQ	06-Dec-2021	14.75	14.95	15.10	14.50	14.50	14.60	14.73	114500	16.87	460	67254	58.74
PATSPINLTD	EQ	06-Dec-2021	8.75	9.05	9.05	8.50	8.95	8.90	8.90	9172	0.82	50	7608	82.95
PAYTM	EQ	06-Dec-2021	1648.35	1658.00	1680.05	1598.70	1600.00	1604.45	1636.22	632800	10353.98	45113	296243	46.81
PBAINFRA	EQ	06-Dec-2021	10.00	10.50	10.50	10.50	10.50	10.50	10.50	9656	1.01	16	9656	100.00
PCJEWELLER	EQ	06-Dec-2021	23.80	23.80	25.15	22.00	23.35	23.25	24.16	3024586	730.89	6763	1474272	48.74
PDMJEPAPER	EQ	06-Dec-2021	35.10	35.10	35.50	34.20	34.75	34.80	35.00	86947	30.43	763	57447	66.07
PDPL	BE	06-Dec-2021	4.30	4.10	4.30	4.10	4.30	4.30	4.12	2178	0.09	8	-	-
PDSMFL	EQ	06-Dec-2021	1515.00	1521.00	1548.00	1442.35	1481.00	1485.35	1480.74	7972	118.04	1015	4508	56.55
PEARLPOLY	EQ	06-Dec-2021	15.55	16.10	16.10	15.00	15.55	15.45	15.61	18187	2.84	206	14768	81.20
PEL	EQ	06-Dec-2021	2528.05	2530.60	2561.65	2510.50	2511.05	2519.30	2539.10	271441	6892.16	17925	40102	14.77
PENIND	EQ	06-Dec-2021	28.00	28.10	28.50	27.50	27.55	27.65	28.04	144463	40.50	987	89573	62.00
PENINLAND	EQ	06-Dec-2021	13.65	14.30	14.30	13.50	14.15	14.05	14.22	800669	113.82	1068	589024	73.57
PERSISTENT	EQ	06-Dec-2021	4336.25	4336.25	4346.45	4225.05	4244.00	4240.70	4267.69	140404	5992.00	13410	65144	46.40
PETRONET	EQ	06-Dec-2021	222.55	222.30	223.00	221.00	222.20	221.40	221.64	1381207	3061.30	13175	822590	59.56
PFC	EQ	06-Dec-2021	121.20	121.25	122.45	120.10	120.50	120.55	121.16	3072305	3722.55	15466	1505733	49.01
PFC	N2	06-Dec-2021	1225.00	1225.00	1225.00	1203.25	1203.25	1203.25	1204.05	519	6.25	11	500	96.34
PFC	N3	06-Dec-2021	1285.00	1273.00	1273.11	1273.00	1273.11	1273.11	1273.11	145	1.85	2	145	100.00
PFC	N5	06-Dec-2021	1188.00	1174.20	1185.00	1174.20	1185.00	1185.00	1177.35	200	2.35	3	200	100.00
PFC	N6	06-Dec-2021	1069.66	1080.00	1080.00	1064.51	1066.43	1066.43	1077.38	122	1.31	4	111	90.98
PFC	N8	06-Dec-2021	1388.00	1381.00	1385.00	1380.00	1383.81	1383.81	1381.60	1620	22.38	24	1259	77.72
PFIZER	EQ	06-Dec-2021	4917.75	4959.70	4962.60	4813.55	4828.30	4823.85	4872.30	35041	1707.30	6483	12472	35.59
PFOCUS	EQ	06-Dec-2021	79.70	82.00	82.65	75.75	76.55	77.05	78.12	85099	66.48	1088	58197	68.39
PFS	EQ	06-Dec-2021	18.35	19.00	19.40	18.50	18.85	18.65	18.88	1202019	227.00	2708	693544	57.70
PGEL	EQ	06-Dec-2021	611.85	617.65	625.30	585.00	588.20	587.90	602.33	89536	539.30	9439	43947	49.08
PGHH	EQ	06-Dec-2021	15123.30	15123.30	15236.75	15011.20	15135.00	15106.15	15141.12	2993	453.17	1564	1542	51.52
PGHL	EQ	06-Dec-2021	5247.50	5206.85	5229.30	5142.65	5200.05	5203.60	5199.18	3382	175.84	1459	2011	59.46
PGIL	EQ	06-Dec-2021	376.60	384.80	384.80	365.00	366.25	368.65	373.11	11297	42.15	476	7389	65.41
PGINVIT	IV	06-Dec-2021	120.46	120.50	120.50	120.01	120.01	120.13	120.27	906251	1089.91	5417	744535	82.16
PHILIPCARB	EQ	06-Dec-2021	225.65	225.00	225.20	218.10	219.90	219.00	221.08	664721	1469.55	9207	326424	49.11
PHOENIXLTD	EQ	06-Dec-2021	992.05	986.00	1033.70	964.15	990.00	994.35	1006.39	213975	2153.41	30979	60989	28.50
PIDILITIND	EQ	06-Dec-2021	2208.45	2221.80	2226.05	2199.95	2203.40	2201.55	2211.07	436167	9643.95	36443	256000	58.69
PIGL	SM	06-Dec-2021	44.30	44.30	44.30	44.30	44.30	44.30	44.30	2000	0.89	1	2000	100.00
PIIND	EQ	06-Dec-2021	2891.55	2904.00	2906.95	2833.15	2851.70	2852.80	2871.69	128756	3697.47	12696	50500	39.22
PILANIINVS	EQ	06-Dec-2021	2014.60	2068.00	2070.00	1980.00	2009.90	2008.50	2037.66	40629	827.88	5468	13340	32.83
PILITA	EQ	06-Dec-2021	6.75	6.85	6.85	6.40	6.55	6.60	6.68	567755	37.92	1280	397605	70.03
PIONDIST	EQ	06-Dec-2021	182.30	184.80	184.80	178.00	178.00	178.60	181.01	3334	6.04	128	2644	79.30
PIONEEREMB	EQ	06-Dec-2021	59.75	60.50	60.50	57.40	57.55	57.95	59.16	135597	80.22	2550	69244	51.07
PITTIENG	EQ	06-Dec-2021	229.80	236.00	236.00	220.00	220.95	221.05	228.48	159716	364.92	4420	83041	51.99
PKTEA	BE	06-Dec-2021	272.55	267.20	277.90	260.05	265.00	266.20	262.59	1069	2.81	24	-	-
PLASTIBLEN	EQ	06-Dec-2021	246.50	249.80	249.80	232.85	237.00	236.20	240.19	8884	21.34	431	5833	65.66
PNB	EQ	06-Dec-2021	38.50	38.50	38.90	37.85	38.05	38.00	38.33	40915598	15682.11	54952	5947161	14.54
PNBGILTS	EQ	06-Dec-2021	65.25	65.90	65.90	64.30	64.30	64.45	64.81	122367	79.31	1640	82242	67.21
PNBHOUSING	EQ	06-Dec-2021	569.70	568.00	569.70	544.00	545.55	546.35	556.13	244935	1362.17	7414	174102	71.08
PNC	EQ	06-Dec-2021	45.75	44.15	46.30	43.35	43.65	43.85	44.85	22109	9.92	440	16076	72.71
PNCINFRA	EQ	06-Dec-2021	300.25	298.10	299.00	287.45	289.95	289.45	293.43	135003	396.14	5665	83121	61.57
PODDARHOUS	EQ	06-Dec-2021	171.95	171.95	177.95	169.90	175.50	171.75	172.90	1506	2.60	92	1100	73.04
PODDARMENT	EQ	06-Dec-2021	287.10	292.95	295.00	279.50	280.00	282.50	286.77	4280	12.27	408	2081	48.62
POKARNA	EQ	06-Dec-2021	623.50	631.00	644.90	600.00	608.00	606.35	624.34	50317	314.15	5757	23885	47.47
POLICYBZR	EQ	06-Dec-2021	1210.60	1214.80	1217.85	1121.30	1150.00	1146.75	1198.46	1131799	13564.12	36863	781295	69.03
POLYCAB	EQ	06-Dec-2021	2364.90	2360.05	2408.00	2328.70	2338.55	2336.20	2368.89	248866	5895.36	21181	79586	31.98
POLYMED	EQ	06-Dec-2021	1037.30	1044.60	1044.60	976.50	989.95	991.25	1014.06	54081	548.42	6548	23015	42.56
POLYPLEX	EQ	06-Dec-2021	1906.60	1921.80	1944.00	1806.40	1814.00	1815.75	1867.61	237532	4436.18	19502	106778	44.95
PONNIERODE	EQ	06-Dec-2021	218.00	219.80	220.00	215.00	215.00	215.15	217.28	4866	10.57	185	3558	73.12
POONAWALLA	EQ	06-Dec-2021	205.75	209.50	216.00	206.50	216.00	216.00	212.41	5458182	11593.86	19834	3351274	61.40
POONAWALLA	N1	06-Dec-2021	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	20	0.23	2	20	100.00
POONAWALLA	N3	06-Dec-2021	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	10	0.11	1	10	100.00
POONAWALLA	N6	06-Dec-2021	1220.00	1224.96	1224.96	1224.96	1224.96	1224.96	1224.96	10	0.12	2	10	100.00
POWERFUL	SZ	06-Dec-2021	1.90	1.90	1.95	1.85	1.85	1.90	1.89	28000	0.53	14	26000	92.86
POWERGRID	EQ	06-Dec-2021	206.10	207.35	208.00	201.35	202.35	202.00	203.36	8491835	17269.25	76192	4438678	52.27
POWERINDIA	EQ	06-Dec-2021	2662.15	2668.90	2674.45	2530.00	2580.00	2556.70	2598.11	28579	742.51	6806	13238	46.32
POWERMECH	EQ	06-Dec-2021	974.85	979.90	1025.00	963.15	995.00	993.95	996.23	60748	605.19	6157	32231	53.06
PPAP	EQ	06-Dec-2021	233.75	232.00	238.00	230.00	230.10	230.50	233.50	9776	22.83	393	6886	70.44
PPL	EQ	06-Dec-2021	148.60	145.70	148.10	143.00	145.15	143.80	145.22	69359	100.72	2855	46266	66.71
PRAENG	EQ	06-Dec-2021	17.15	17.70	17.70	16.50	16.70	16.80	16.99	63035	10.71	212	48579	77.07
PRAJIND	BE	06-Dec-2021	323.85	329.95	329.95	319.35	320.00	320.95	323.72	192523	623.24	5723	-	-
PRAKASH	EQ	06-Dec-2021	61.10	56.50	57.20	50.10	55.80	55.80	54.91	3024805	1661.03	21364	1225959	40.53
PRAKASHSTL	EQ	06-Dec-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	160576	10.28	144	160576	100.00
PRAXIS	BE	06-Dec-2021	43.15	45.00	45.00	41.10	42.20	43.05	43.10	10139	4.37	98	-	-
PRECAM	EQ	06-Dec-2021	146.85	147.00	147.00	138.70	139.80	139.75	143.99	736579	1060.60	16961	335238	45.51
PRECOT	EQ	06-Dec-2021	282.40	287.00	290.05	271.00	271.60	272.65	278.11	9643	26.82	339	6385	66.21
PRECWIRE	EQ	06-Dec-2021	290.50	290.50	290.50	281.10	281.50	282.95	285.14	24024	68.50	1065	14743	61.37
PREMEXPLN	EQ	06-Dec-2021	241.75	241.85	247.95	236.10	240.05	239.45	242.21	5482	13.28	157	4049	73.86
PREMIER	EQ	06-Dec-2021	7.60	7.95	7.95	7.95	7.95	7.95	7.95	28654	2.28	23	28654	100.00
PREMIERPOL	EQ	06-Dec-2021	69.05	69.00	70.40	68.30	70.00	69.80	69.53	7521	5.23	147	3976	52.87
PRESSMN	EQ	06-Dec-2021	27.00	28.35	28.35	26.85	27.35	27.05	27.45	21017	5.77	291	9938	47.29
PRESTIGE	EQ	06-Dec-2021	436.40	438.20	455.50	433.70	438.00	439.00	446.61	1129402	5044.00	30765	236055	20.90
PRICOLLTD	EQ	06-Dec-2021	116.65	118.10	121.65	111.95	114.60	114.40	116.94	845113	988.29	13642	256984	30.41
PRIMESECU	EQ	06-Dec-2021	108.30	109.00	110.05	105.00	105.00	105.80	107.18	9768	10.47	293	7289	74.62
PRINCEPIPE	EQ	06-Dec-2021	739.45	739.00	744.60	718.20	729.00	725.00	733.17	127483	934.67	11545	74714	58.61
PRITIKAUTO	EQ	06-Dec-2021	17.20	17.45	17.45	16.75	17.05	16.90	17.00	63704	10.83	269	48808	76.62
PRIVISCL	EQ	06-Dec-2021	1676.50	1710.00	1950.00	1697.00	1870.00	1910.60	1858.23	253007	4701.45	27316	87842	34.72
PROLIFE	SM	06-Dec-2021	125.80	119.55	124.75	119.55	124.75	124.75	120.85	12000	14.50	4	12000	100.00
PROZONINTU	EQ	06-Dec-2021	26.65	27.20	27.95	26.25	26.45	26.50	26.94	246462	66.40	1554	138717	56.28
PRSMJOHNSN	EQ	06-Dec-2021	125.70	122.75	127.25	122.75	124.50	123.75	125.14	177993	222.75	5197	90536	50.86
PSB	EQ	06-Dec-2021	16.10	16.45	16.45	16.00	16.15	16.10	16.24	239377	38.87	993	181168	75.68
PSPPROJECT	EQ	06-Dec-2021	489.50	496.00	496.00	471.50	473.75	473.45	478.21	93750	448.32	5468	61467	65.56
PSUBNKBEES	EQ	06-Dec-2021	28.81	29.68	29.68	28.24	28.28	28.31	28.63	856636	245.23	3276	507438	59.24
PTC	EQ	06-Dec-2021	112.20	113.65	114.50	110.00	110.70	110.50	112.40	736060	827.33	9993	240155	32.63
PTL	EQ	06-Dec-2021	48.70	48.90	51.00	48.90	49.15	49.50	49.95	77839	38.88	900	41979	53.93
PUNJABCHEM	EQ	06-Dec-2021	1428.40	1450.00	1460.00	1426.30	1450.00	1444.70	1452.25	9142	132.76	1640	6163	67.41
PUNJLLOYD	BZ	06-Dec-2021	2.45	2.55	2.55	2.50	2.55	2.55	2.55	457095	11.64	278	-	-
PURVA	EQ	06-Dec-2021	137.00	138.15	139.40	131.10	132.60	131.80	135.59	216001	292.87	4094	108231	50.11
PVP	BE	06-Dec-2021	4.95	5.15	5.15	5.10	5.15	5.15	5.15	58256	3.00	119	-	-
PVR	EQ	06-Dec-2021	1442.10	1417.95	1446.35	1332.00	1366.00	1350.65	1374.15	2247217	30880.23	85019	534128	23.77
QGOLDHALF	EQ	06-Dec-2021	2040.00	2039.95	2063.00	2039.95	2063.00	2062.20	2060.73	1291	26.60	98	750	58.09
QNIFTY	EQ	06-Dec-2021	1794.00	1788.00	1790.00	1768.00	1768.00	1768.00	1775.16	143	2.54	19	131	91.61
QUADPRO	SM	06-Dec-2021	15.65	15.80	15.80	13.60	13.80	13.90	14.34	90000	12.91	15	66000	73.33
QUESS	EQ	06-Dec-2021	862.45	862.45	870.10	851.00	854.00	859.20	863.94	147005	1270.04	6576	119771	81.47
QUICKHEAL	EQ	06-Dec-2021	224.50	225.00	226.50	220.00	221.25	220.85	223.37	73597	164.39	3216	35830	48.68
QUINTEGRA	BE	06-Dec-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	42358	0.57	116	-	-
RADAAN	EQ	06-Dec-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	226843	4.20	48	225923	99.59
RADICO	EQ	06-Dec-2021	1076.70	1080.00	1086.05	1050.00	1053.60	1054.70	1067.16	149327	1593.55	8593	67940	45.50
RADIOCITY	EQ	06-Dec-2021	23.10	23.30	23.55	22.95	23.00	23.05	23.24	109803	25.51	549	74456	67.81
RAILTEL	EQ	06-Dec-2021	119.25	119.50	119.50	116.50	117.10	116.90	117.99	473539	558.73	7345	213988	45.19
RAIN	EQ	06-Dec-2021	210.10	210.10	219.35	209.40	210.90	211.00	215.00	2590488	5569.60	25591	784580	30.29
RAJESHEXPO	EQ	06-Dec-2021	747.05	751.80	765.00	739.25	751.95	757.45	749.77	814892	6109.83	11245	557989	68.47
RAJMET	EQ	06-Dec-2021	147.50	147.50	148.00	146.10	146.40	146.50	147.22	12689	18.68	185	11468	90.38
RAJRATAN	BE	06-Dec-2021	2106.25	2070.00	2108.00	2029.50	2072.00	2063.10	2074.59	2321	48.15	443	-	-
RAJSREESUG	EQ	06-Dec-2021	23.25	24.40	24.40	24.40	24.40	24.40	24.40	27644	6.75	178	26643	96.38
RAJTV	EQ	06-Dec-2021	34.90	34.20	35.55	34.20	34.70	34.70	34.54	3164	1.09	76	2345	74.12
RALLIS	EQ	06-Dec-2021	255.30	252.70	256.40	251.60	252.95	252.40	253.45	111662	283.00	3958	46206	41.38
RAMANEWS	EQ	06-Dec-2021	18.65	18.65	19.00	18.50	18.60	18.80	18.78	61790	11.61	338	24250	39.25
RAMASTEEL	EQ	06-Dec-2021	228.15	232.95	239.20	225.75	239.00	233.40	234.16	35416	82.93	809	25027	70.67
RAMCOCEM	EQ	06-Dec-2021	950.85	952.90	963.00	932.55	941.85	941.85	945.20	334982	3166.25	7678	75174	22.44
RAMCOIND	EQ	06-Dec-2021	251.25	258.00	264.00	250.50	252.00	252.35	256.54	111254	285.41	3733	58300	52.40
RAMCOSYS	EQ	06-Dec-2021	470.40	485.00	507.70	465.00	470.00	475.05	489.63	1217766	5962.52	38429	294395	24.18
RAMKY	EQ	06-Dec-2021	166.75	169.00	175.05	168.25	175.05	175.05	173.55	115819	201.00	989	76960	66.45
RANASUG	EQ	06-Dec-2021	23.75	23.35	24.00	23.25	23.30	23.35	23.55	317364	74.75	1360	208268	65.62
RANEENGINE	EQ	06-Dec-2021	258.75	260.00	262.00	256.10	259.80	258.40	258.40	2146	5.55	118	1371	63.89
RANEHOLDIN	EQ	06-Dec-2021	599.10	605.00	609.80	585.95	598.00	594.40	599.20	18484	110.76	1719	12960	70.11
RATNAMANI	EQ	06-Dec-2021	2042.05	2050.00	2060.05	1915.25	1933.00	1937.40	1983.78	25605	507.95	4793	10033	39.18
RAYMOND	EQ	06-Dec-2021	623.80	628.00	629.80	590.40	596.00	599.15	610.05	330023	2013.32	10259	170378	51.63
RBL	EQ	06-Dec-2021	759.95	743.00	778.00	743.00	755.00	753.15	762.54	5700	43.47	1148	1386	24.32
RBLBANK	EQ	06-Dec-2021	192.75	193.80	195.80	188.80	189.75	189.90	192.66	7354954	14169.80	43870	1130635	15.37
RCF	EQ	06-Dec-2021	73.50	73.40	73.80	71.85	72.00	72.00	72.98	790192	576.68	6177	250767	31.73
RCOM	EQ	06-Dec-2021	2.95	2.95	3.00	2.90	2.95	2.90	2.96	22987638	679.86	43762	10818169	47.06
RECLTD	EQ	06-Dec-2021	132.55	132.60	134.75	131.75	132.90	132.80	133.38	6992011	9325.71	25989	4012329	57.38
RECLTD	N1	06-Dec-2021	1022.55	1023.27	1024.00	1023.27	1023.31	1023.31	1023.53	75	0.77	3	25	33.33
RECLTD	N2	06-Dec-2021	1134.50	1137.50	1138.00	1137.50	1138.00	1138.00	1137.58	30	0.34	2	25	83.33
RECLTD	N7	06-Dec-2021	1662.00	1662.00	1662.00	1662.00	1662.00	1662.00	1662.00	14	0.23	5	5	35.71
RECLTD	N9	06-Dec-2021	1224.80	1220.00	1227.99	1220.00	1227.99	1227.99	1224.69	1543	18.90	9	1543	100.00
RECLTD	NF	06-Dec-2021	1259.00	1236.50	1236.50	1236.50	1236.50	1236.50	1236.50	1	0.01	1	1	100.00
RECLTD	NH	06-Dec-2021	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	215	2.71	1	215	100.00
REDINGTON	EQ	06-Dec-2021	152.65	153.90	153.90	146.60	147.70	147.20	149.66	3602096	5390.82	81536	1633302	45.34
REFEX	EQ	06-Dec-2021	123.70	124.85	127.75	122.25	124.80	123.45	124.64	65136	81.19	2982	25459	39.09
REGENCERAM	BE	06-Dec-2021	1.85	1.85	1.85	1.85	1.85	1.85	1.85	700	0.01	1	-	-
RELAXO	EQ	06-Dec-2021	1274.35	1284.50	1284.50	1250.00	1250.70	1252.60	1261.05	106923	1348.35	14911	42203	39.47
RELCAPITAL	BE	06-Dec-2021	15.55	14.80	14.80	14.80	14.80	14.80	14.80	650555	96.28	3841	-	-
RELIANCE	EQ	06-Dec-2021	2408.25	2416.00	2425.00	2357.15	2365.95	2362.60	2388.06	4768334	113870.71	210176	1750877	36.72
RELIGARE	EQ	06-Dec-2021	158.45	158.00	159.50	148.00	149.10	149.55	153.55	652982	1002.63	7643	374735	57.39
RELINFRA	BE	06-Dec-2021	87.45	88.00	91.80	88.00	91.80	91.80	91.24	965185	880.63	3651	-	-
REMSONSIND	EQ	06-Dec-2021	234.60	227.00	239.20	225.25	228.00	227.50	232.31	6778	15.75	482	1379	20.35
RENUKA	EQ	06-Dec-2021	25.80	25.95	26.30	25.25	25.40	25.35	25.66	3063115	786.00	6971	1786415	58.32
REPCOHOME	EQ	06-Dec-2021	305.50	305.50	308.95	294.75	299.00	297.85	301.85	67890	204.93	3529	40319	59.39
REPL	EQ	06-Dec-2021	207.90	205.10	209.80	203.00	205.00	205.05	205.95	13349	27.49	557	9803	73.44
REPRO	EQ	06-Dec-2021	580.55	580.65	603.45	559.00	560.30	569.85	577.47	3816	22.04	442	1649	43.21
RESPONIND	EQ	06-Dec-2021	101.45	102.95	121.70	100.05	119.40	121.25	117.86	780904	920.35	9663	130362	16.69
REVATHI	EQ	06-Dec-2021	681.60	670.40	709.70	640.00	647.00	658.35	676.11	1476	9.98	258	722	48.92
REXPIPES	SM	06-Dec-2021	46.20	47.00	48.50	46.80	48.50	48.50	48.08	36000	17.31	9	32000	88.89
RGL	EQ	06-Dec-2021	850.00	861.65	873.90	852.45	861.20	869.85	865.61	37930	328.32	1289	6923	18.25
RHFL	EQ	06-Dec-2021	3.65	3.65	3.80	3.55	3.60	3.55	3.61	1806844	65.30	2039	1407971	77.92
RHFL	N4	06-Dec-2021	307.00	300.00	307.00	290.00	295.00	294.50	300.20	485	1.46	14	441	90.93
RHFL	N6	06-Dec-2021	309.50	325.00	325.00	300.00	308.00	308.66	311.30	752	2.34	9	752	100.00
RHIM	EQ	06-Dec-2021	339.15	343.95	343.95	333.30	333.30	335.60	339.54	162070	550.29	3105	142365	87.84
RICOAUTO	EQ	06-Dec-2021	42.30	42.90	42.90	40.50	40.60	40.95	41.54	310972	129.19	1886	212149	68.22
RIIL	EQ	06-Dec-2021	780.75	783.80	852.80	782.00	813.50	812.25	823.57	3361002	27680.15	109021	385717	11.48
RITES	EQ	06-Dec-2021	272.70	274.90	274.90	254.00	264.10	264.45	266.55	224000	597.08	6746	131333	58.63
RKDL	BE	06-Dec-2021	10.75	10.25	10.25	10.25	10.25	10.25	10.25	15236	1.56	110	-	-
RKEC	EQ	06-Dec-2021	64.30	65.10	68.00	62.50	66.80	66.55	65.90	22066	14.54	260	15499	70.24
RKFORGE	EQ	06-Dec-2021	965.30	975.00	984.00	940.00	942.00	945.15	968.06	108799	1053.24	8012	37571	34.53
RMCL	BZ	06-Dec-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.96	84694	1.66	88	-	-
RML	EQ	06-Dec-2021	348.15	347.00	351.70	341.05	342.00	342.10	344.66	3945	13.60	287	2042	51.76
RNAVAL	BZ	06-Dec-2021	2.80	2.80	2.90	2.75	2.90	2.90	2.88	1798554	51.72	1054	-	-
ROHITFERRO	BE	06-Dec-2021	18.20	18.50	18.50	17.30	17.30	17.30	17.54	87432	15.34	416	-	-
ROHLTD	BE	06-Dec-2021	84.10	85.80	85.80	80.10	80.65	81.00	81.91	25488	20.88	241	-	-
ROLEXRINGS	EQ	06-Dec-2021	1124.90	1154.90	1175.00	1115.00	1127.00	1131.65	1147.45	75899	870.90	13214	19996	26.35
ROLLT	EQ	06-Dec-2021	2.75	2.80	2.85	2.70	2.75	2.70	2.80	4859588	135.85	658	4363858	89.80
ROLTA	BZ	06-Dec-2021	5.05	5.15	5.30	5.05	5.30	5.25	5.24	271658	14.23	480	-	-
ROML	BE	06-Dec-2021	74.45	75.50	77.45	73.20	74.60	74.10	74.85	5096	3.81	118	-	-
ROSSARI	EQ	06-Dec-2021	1297.90	1309.00	1329.85	1290.50	1291.10	1296.15	1309.28	50708	663.91	7567	17740	34.98
ROSSELLIND	EQ	06-Dec-2021	131.90	132.90	133.60	128.00	128.85	129.35	130.93	25950	33.98	933	17159	66.12
ROUTE	EQ	06-Dec-2021	1797.05	1806.00	1806.00	1750.00	1751.45	1752.40	1765.78	95848	1692.46	18758	64476	67.27
RPGLIFE	EQ	06-Dec-2021	603.70	603.10	613.75	595.00	598.00	597.45	605.27	15244	92.27	1802	6872	45.08
RPOWER	BE	06-Dec-2021	12.60	12.50	12.90	12.20	12.35	12.35	12.49	12557950	1568.02	18968	-	-
RPPINFRA	EQ	06-Dec-2021	56.15	56.80	64.50	54.75	61.00	60.10	60.75	1074428	652.76	18981	256244	23.85
RPPINFRPP	E1	06-Dec-2021	34.95	33.60	37.50	33.60	36.00	36.30	36.43	60903	22.19	719	35317	57.99
RPPL	EQ	06-Dec-2021	241.15	244.90	244.90	225.00	225.00	225.95	232.60	30757	71.54	1332	18753	60.97
RPSGVENT	EQ	06-Dec-2021	735.45	748.00	748.00	712.25	714.90	715.80	725.92	26436	191.90	2502	17068	64.56
RSSOFTWARE	EQ	06-Dec-2021	33.20	33.20	33.50	32.25	32.85	32.60	32.85	42360	13.91	631	24528	57.90
RSWM	EQ	06-Dec-2021	441.75	441.70	456.00	423.05	434.70	429.15	443.10	78574	348.16	7627	29806	37.93
RSYSTEMS	EQ	06-Dec-2021	318.85	318.85	329.00	311.00	313.00	312.45	318.13	160557	510.77	10864	69737	43.43
RTNINDIA	EQ	06-Dec-2021	44.00	44.10	45.65	42.00	43.00	42.85	43.44	2770668	1203.70	11890	1294430	46.72
RTNPOWER	EQ	06-Dec-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	1581282	64.83	1543	1581282	100.00
RUBYMILLS	EQ	06-Dec-2021	261.95	261.95	263.85	255.05	260.00	259.45	259.96	3567	9.27	337	1764	49.45
RUCHI	EQ	06-Dec-2021	918.10	920.00	970.00	900.00	907.95	908.70	916.82	11441	104.89	1543	6388	55.83
RUCHINFRA	BE	06-Dec-2021	6.70	6.85	6.85	6.60	6.70	6.75	6.69	36414	2.44	208	-	-
RUCHIRA	EQ	06-Dec-2021	79.20	79.45	80.75	78.00	78.20	78.20	78.96	13556	10.70	377	8583	63.32
RUPA	EQ	06-Dec-2021	421.80	419.00	425.80	409.00	411.00	412.60	417.34	167865	700.57	7647	69753	41.55
RUSHIL	EQ	06-Dec-2021	333.05	347.95	349.70	341.00	349.70	349.70	348.07	33018	114.93	379	25376	76.86
RVHL	EQ	06-Dec-2021	25.60	25.75	27.20	25.00	25.40	25.60	25.99	23144	6.01	210	10299	44.50
RVNL	EQ	06-Dec-2021	34.70	34.90	34.95	33.75	34.00	33.90	34.42	2617282	900.89	14022	1236671	47.25
S&SPOWER	BE	06-Dec-2021	24.95	24.30	24.30	23.80	23.85	23.85	23.82	188	0.04	7	-	-
SABEVENTS	BE	06-Dec-2021	7.55	7.90	7.90	7.90	7.90	7.90	7.90	4980	0.39	20	-	-
SABTN	BE	06-Dec-2021	1.70	1.65	1.75	1.65	1.65	1.65	1.70	4763	0.08	14	-	-
SADBHAV	EQ	06-Dec-2021	40.20	40.00	40.95	39.50	39.70	39.70	40.26	280809	113.06	2398	160210	57.05
SADBHIN	EQ	06-Dec-2021	14.00	14.20	14.45	13.40	13.80	13.60	13.77	425589	58.62	1440	225483	52.98
SAFARI	EQ	06-Dec-2021	855.05	830.05	868.40	830.05	849.15	850.10	849.10	28699	243.68	3336	21631	75.37
SAGARDEEP	EQ	06-Dec-2021	32.35	33.85	33.95	33.00	33.95	33.95	33.85	48175	16.31	476	26723	55.47
SAGCEM	EQ	06-Dec-2021	255.50	248.45	252.25	235.10	239.00	240.05	239.94	310700	745.48	10275	147959	47.62
SAIL	EQ	06-Dec-2021	104.00	104.30	106.60	102.25	102.80	102.90	104.35	40798956	42574.82	130695	9232909	22.63
SAKAR	EQ	06-Dec-2021	143.65	145.20	147.00	136.80	139.70	139.05	141.47	24900	35.23	392	11800	47.39
SAKHTISUG	EQ	06-Dec-2021	14.40	14.50	14.50	13.90	13.90	14.00	14.19	57477	8.15	500	38834	67.56
SAKSOFT	EQ	06-Dec-2021	979.00	975.00	989.20	951.05	956.00	954.40	968.92	23128	224.09	3283	11281	48.78
SAKUMA	EQ	06-Dec-2021	12.00	12.20	12.20	11.40	11.50	11.55	11.64	446815	52.00	1036	267155	59.79
SALASAR	EQ	06-Dec-2021	248.15	246.60	248.15	239.00	240.50	241.90	242.98	76491	185.86	1792	44253	57.85
SALONA	EQ	06-Dec-2021	202.20	210.90	210.90	198.00	200.60	200.95	202.19	3930	7.95	177	1721	43.79
SALSTEEL	EQ	06-Dec-2021	8.85	9.15	9.15	8.75	8.90	8.95	9.01	244540	22.02	701	177081	72.41
SALZERELEC	EQ	06-Dec-2021	207.60	204.20	210.05	193.55	197.95	198.15	202.73	96567	195.77	2969	49404	51.16
SAMBHAAV	BE	06-Dec-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	80869	4.04	157	-	-
SANCO	EQ	06-Dec-2021	8.80	8.70	9.10	8.50	8.80	8.70	8.81	63415	5.59	258	23904	37.69
SANDESH	EQ	06-Dec-2021	750.85	750.00	788.00	750.00	757.00	758.00	759.93	1040	7.90	168	621	59.71
SANDHAR	EQ	06-Dec-2021	248.50	247.25	249.45	245.00	246.00	246.90	246.89	18984	46.87	1422	11073	58.33
SANGAMIND	EQ	06-Dec-2021	270.80	271.00	272.00	257.30	258.85	257.75	264.41	107791	285.02	1935	71310	66.16
SANGHIIND	EQ	06-Dec-2021	57.65	57.90	59.00	57.20	58.00	57.60	57.95	478336	277.20	3030	244287	51.07
SANGHVIMOV	EQ	06-Dec-2021	206.20	204.20	223.95	204.20	211.95	209.70	217.02	249464	541.37	8030	134154	53.78
SANGINITA	BE	06-Dec-2021	25.85	25.85	26.50	25.10	25.60	25.50	25.58	15176	3.88	117	-	-
SANOFI	EQ	06-Dec-2021	7891.40	7924.65	7925.00	7786.00	7796.00	7795.00	7816.80	17982	1405.62	2466	14941	83.09
SANSERA	EQ	06-Dec-2021	783.60	783.60	796.85	760.00	761.30	762.70	772.33	108347	836.80	9400	58716	54.19
SANWARIA	BZ	06-Dec-2021	0.75	0.80	0.80	0.70	0.75	0.75	0.76	2611735	19.76	752	-	-
SAPPHIRE	EQ	06-Dec-2021	1071.60	1074.00	1099.25	1044.15	1059.00	1060.35	1071.92	210562	2257.07	13715	87594	41.60
SARDAEN	EQ	06-Dec-2021	785.85	785.85	798.00	733.75	751.40	755.55	771.58	35017	270.18	3310	15216	43.45
SAREGAMA	BE	06-Dec-2021	4422.05	4422.05	4500.00	4321.05	4400.00	4424.40	4414.92	6185	273.06	1977	-	-
SARLAPOLY	EQ	06-Dec-2021	56.85	56.30	57.30	54.55	54.95	54.90	55.64	232544	129.39	1652	159662	68.66
SASKEN	EQ	06-Dec-2021	1103.15	1119.00	1119.00	1063.90	1070.00	1071.45	1089.11	17774	193.58	2902	9978	56.14
SASTASUNDR	EQ	06-Dec-2021	459.50	470.00	470.00	437.50	441.00	440.95	448.10	117189	525.13	1786	82585	70.47
SATHAISPAT	BE	06-Dec-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	3100	0.10	3	-	-
SATIA	EQ	06-Dec-2021	87.90	88.40	89.05	85.40	86.00	86.00	87.14	37922	33.04	844	25255	66.60
SATIN	EQ	06-Dec-2021	79.85	78.55	82.25	75.65	76.00	76.45	79.22	567541	449.61	12431	211375	37.24
SBC	EQ	06-Dec-2021	107.30	106.15	109.75	104.15	106.50	105.25	105.29	84929	89.42	467	12133	14.29
SBCL	EQ	06-Dec-2021	362.15	376.95	376.95	346.00	347.35	348.00	361.32	54272	196.10	3417	26971	49.70
SBICARD	EQ	06-Dec-2021	990.25	995.45	995.45	970.65	982.00	980.00	982.20	952124	9351.77	36259	532512	55.93
SBIETFCON	EQ	06-Dec-2021	70.55	70.55	70.95	69.05	69.39	69.34	69.62	17700	12.32	247	13443	75.95
SBIETFIT	EQ	06-Dec-2021	366.97	369.99	369.99	357.01	357.50	357.72	360.25	6402	23.06	299	5314	83.01
SBIETFPB	EQ	06-Dec-2021	184.71	187.50	187.50	183.00	183.00	183.05	184.74	3278	6.06	76	2190	66.81
SBIETFQLTY	EQ	06-Dec-2021	152.52	150.55	154.50	149.20	149.45	149.53	150.72	11330	17.08	232	10239	90.37
SBILIFE	EQ	06-Dec-2021	1165.95	1165.95	1179.00	1145.00	1145.60	1148.50	1156.99	936271	10832.60	58431	562113	60.04
SBIN	EQ	06-Dec-2021	473.15	473.15	477.00	463.80	464.95	465.30	470.81	14353300	67576.42	187905	5142334	35.83
SCAPDVR	BE	06-Dec-2021	10.35	9.90	10.85	9.85	10.60	9.95	10.10	240369	24.28	457	-	-
SCHAEFFLER	EQ	06-Dec-2021	7883.60	7924.20	7942.00	7766.00	7893.00	7848.60	7853.37	15074	1183.82	6015	10643	70.61
SCHAND	EQ	06-Dec-2021	115.80	116.00	118.65	110.75	111.90	111.65	113.05	62791	70.99	1161	44949	71.59
SCHNEIDER	EQ	06-Dec-2021	106.00	106.50	107.70	103.60	104.50	104.05	105.60	165961	175.25	2949	70275	42.34
SCI	EQ	06-Dec-2021	153.75	154.85	154.90	148.00	148.80	149.15	151.83	2768818	4203.78	20352	1299710	46.94
SDBL	EQ	06-Dec-2021	38.70	38.20	38.95	38.05	38.15	38.35	38.29	52330	20.04	596	33957	64.89
SEAMECLTD	BE	06-Dec-2021	1028.60	980.30	1037.00	980.30	1020.00	1018.80	1005.10	2363	23.75	90	-	-
SECURCRED	SM	06-Dec-2021	43.35	45.50	45.50	45.00	45.50	45.50	45.45	49800	22.64	41	46800	93.98
SECURKLOUD	EQ	06-Dec-2021	137.35	137.50	137.55	130.75	133.00	132.15	133.34	83933	111.92	1796	47437	56.52
SELAN	EQ	06-Dec-2021	135.25	136.60	138.00	132.50	134.00	134.05	134.18	33450	44.88	693	22265	66.56
SELMC	EQ	06-Dec-2021	16.30	17.10	17.10	17.10	17.10	17.10	17.10	35	0.01	5	35	100.00
SEPOWER	BE	06-Dec-2021	20.00	21.00	21.00	21.00	21.00	21.00	21.00	30120	6.33	107	-	-
SEQUENT	EQ	06-Dec-2021	161.45	161.45	162.30	153.15	154.75	154.25	156.83	1164012	1825.52	14701	488191	41.94
SERVOTECH	EQ	06-Dec-2021	36.45	38.25	38.25	38.25	38.25	38.25	38.25	40303	15.42	178	37250	92.42
SESHAPAPER	EQ	06-Dec-2021	157.30	156.85	159.00	155.60	156.50	156.85	156.89	30333	47.59	616	26098	86.04
SETCO	EQ	06-Dec-2021	16.40	16.10	16.95	15.60	15.65	15.75	16.17	358587	57.99	2173	190970	53.26
SETF10GILT	EQ	06-Dec-2021	205.40	207.27	207.27	206.38	206.38	206.38	206.66	51	0.11	6	51	100.00
SETFGOLD	EQ	06-Dec-2021	4215.95	4243.65	4264.00	4232.65	4238.90	4238.15	4251.60	7143	303.69	1240	4799	67.18
SETFNIF50	EQ	06-Dec-2021	175.93	176.99	177.82	172.80	173.23	173.11	174.12	395251	688.22	4452	349075	88.32
SETFNIFBK	EQ	06-Dec-2021	361.95	361.95	366.99	357.37	358.25	357.69	359.26	28161	101.17	860	23576	83.72
SETFNN50	EQ	06-Dec-2021	440.05	443.99	443.99	431.20	431.76	432.02	436.48	14851	64.82	934	12379	83.35
SETUINFRA	BE	06-Dec-2021	1.40	1.40	1.45	1.35	1.45	1.45	1.41	360785	5.09	213	-	-
SEYAIND	EQ	06-Dec-2021	54.40	56.00	56.00	53.30	53.70	54.20	54.43	14592	7.94	332	10073	69.03
SFL	EQ	06-Dec-2021	3340.55	3417.00	3417.00	3200.00	3216.75	3240.60	3296.91	43358	1429.47	12621	16322	37.64
SGBAPR28I	GB	06-Dec-2021	4737.99	4661.00	4725.00	4661.00	4680.00	4699.89	4697.55	120	5.64	27	109	90.83
SGBAUG24	GB	06-Dec-2021	4693.00	4739.00	4739.00	4651.00	4695.00	4676.26	4672.21	1142	53.36	79	1054	92.29
SGBAUG27	GB	06-Dec-2021	4698.28	4775.00	4775.00	4690.00	4690.00	4690.00	4714.31	21	0.99	4	15	71.43
SGBAUG28V	GB	06-Dec-2021	4802.75	4802.75	4815.00	4765.00	4815.00	4809.49	4799.24	795	38.15	87	769	96.73
SGBAUG29V	GB	06-Dec-2021	4687.51	4729.00	4729.00	4651.00	4685.00	4687.28	4688.55	237	11.11	47	198	83.54
SGBDC27VII	GB	06-Dec-2021	4750.00	4750.00	4770.00	4690.00	4700.00	4700.00	4710.59	17	0.80	7	17	100.00
SGBDEC2512	GB	06-Dec-2021	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	6	0.28	2	6	100.00
SGBDEC2513	GB	06-Dec-2021	4644.00	4740.00	4749.00	4740.00	4749.00	4749.00	4744.50	10	0.47	3	10	100.00
SGBFEB24	GB	06-Dec-2021	4700.00	4705.00	4755.00	4686.00	4686.00	4699.25	4719.34	27	1.27	15	27	100.00
SGBFEB29XI	GB	06-Dec-2021	4699.99	4671.00	4699.99	4671.00	4686.00	4689.49	4688.16	6	0.28	5	5	83.33
SGBJ28VIII	GB	06-Dec-2021	4690.00	4690.00	4749.00	4690.00	4749.00	4749.00	4727.26	19	0.90	5	19	100.00
SGBJAN27	GB	06-Dec-2021	4714.90	4747.00	4747.00	4667.00	4667.00	4667.00	4707.00	2	0.09	2	2	100.00
SGBJAN29IX	GB	06-Dec-2021	4725.00	4774.00	4774.00	4715.10	4730.00	4730.00	4739.20	70	3.32	22	46	65.71
SGBJAN29X	GB	06-Dec-2021	4729.97	4730.00	4730.00	4725.00	4725.00	4725.00	4727.36	25	1.18	9	25	100.00
SGBJU29III	GB	06-Dec-2021	4732.00	4695.00	4695.00	4665.00	4684.90	4684.90	4682.36	496	23.22	69	463	93.35
SGBJUL25	GB	06-Dec-2021	4666.57	4729.00	4729.00	4661.00	4665.00	4663.71	4664.62	42	1.96	6	32	76.19
SGBJUL28IV	GB	06-Dec-2021	4700.00	4686.50	4724.95	4685.10	4685.10	4701.93	4706.81	148	6.97	41	136	91.89
SGBJUL29IV	GB	06-Dec-2021	4695.00	4695.00	4695.10	4665.01	4695.10	4695.10	4686.60	126	5.91	22	126	100.00
SGBJUN27	GB	06-Dec-2021	4691.00	4729.90	4729.90	4729.90	4729.90	4729.90	4729.90	4	0.19	1	4	100.00
SGBJUN28	GB	06-Dec-2021	4709.76	4709.00	4715.08	4709.00	4715.00	4715.00	4713.77	271	12.77	44	271	100.00
SGBJUN29II	GB	06-Dec-2021	4680.31	4651.00	4690.00	4651.00	4678.00	4675.83	4671.06	476	22.23	54	371	77.94
SGBMAR24	GB	06-Dec-2021	4691.00	4709.00	4709.00	4670.00	4700.00	4700.00	4701.77	22	1.03	7	22	100.00
SGBMAR25	GB	06-Dec-2021	4672.00	4679.00	4679.00	4662.00	4665.00	4667.00	4664.89	82	3.83	14	61	74.39
SGBMAR28X	GB	06-Dec-2021	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	10	0.47	1	10	100.00
SGBMAY25	GB	06-Dec-2021	4675.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	30	1.40	6	30	100.00
SGBMAY26	GB	06-Dec-2021	4651.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	2	0.09	1	2	100.00
SGBMAY28	GB	06-Dec-2021	4680.99	4660.00	4689.00	4651.00	4670.00	4672.28	4680.76	420	19.66	42	329	78.33
SGBMAY29I	GB	06-Dec-2021	4676.18	4675.10	4689.00	4665.01	4672.11	4672.87	4676.45	676	31.61	89	543	80.33
SGBMR29XII	GB	06-Dec-2021	4682.62	4682.00	4698.75	4680.00	4680.00	4683.58	4683.16	445	20.84	71	385	86.52
SGBN28VIII	GB	06-Dec-2021	4778.18	4778.18	4778.18	4706.00	4715.00	4716.04	4713.47	110	5.18	45	93	84.55
SGBNOV23	GB	06-Dec-2021	4779.00	4799.00	4799.00	4722.00	4726.05	4726.05	4748.76	4	0.19	4	3	75.00
SGBNOV24	GB	06-Dec-2021	4680.41	4750.00	4750.00	4665.20	4743.90	4743.90	4682.53	68	3.18	14	62	91.18
SGBNOV25VI	GB	06-Dec-2021	4698.75	4666.00	4739.00	4666.00	4739.00	4739.00	4702.50	6	0.28	2	6	100.00
SGBNOV26	GB	06-Dec-2021	4658.00	4658.00	4680.00	4658.00	4667.00	4667.00	4671.17	12	0.56	7	10	83.33
SGBNV29VII	GB	06-Dec-2021	4698.11	4675.10	4710.00	4675.10	4710.00	4706.59	4699.55	150	7.05	39	132	88.00
SGBOC28VII	GB	06-Dec-2021	4729.62	4700.00	4750.00	4675.00	4700.00	4712.36	4729.27	116	5.49	30	101	87.07
SGBOCT25	GB	06-Dec-2021	4725.00	4700.00	4730.00	4700.00	4724.99	4724.99	4714.50	10	0.47	6	10	100.00
SGBOCT25IV	GB	06-Dec-2021	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	9	0.42	5	9	100.00
SGBOCT26	GB	06-Dec-2021	4670.16	4671.00	4671.00	4671.00	4671.00	4671.00	4671.00	20	0.93	3	10	50.00
SGBOCT27	GB	06-Dec-2021	4688.57	4665.00	4686.00	4665.00	4686.00	4685.20	4677.41	34	1.59	12	15	44.12
SGBOCT27VI	GB	06-Dec-2021	4698.99	4671.00	4676.00	4671.00	4676.00	4675.66	4672.56	9	0.42	4	9	100.00
SGBSEP24	GB	06-Dec-2021	4690.00	4690.00	4695.00	4675.10	4688.00	4687.26	4686.17	127	5.95	20	124	97.64
SGBSEP27	GB	06-Dec-2021	4700.00	4705.00	4705.00	4700.00	4700.00	4700.00	4702.53	40	1.88	5	40	100.00
SGBSEP28VI	GB	06-Dec-2021	4711.00	4711.00	4727.00	4700.00	4714.00	4711.88	4714.96	100	4.71	27	75	75.00
SGBSEP29VI	GB	06-Dec-2021	4684.00	4685.00	4698.90	4665.00	4690.00	4690.05	4685.49	329	15.42	106	273	82.98
SGIL	EQ	06-Dec-2021	154.25	153.10	157.00	143.95	147.00	147.25	149.07	13192	19.67	807	5854	44.38
SGL	EQ	06-Dec-2021	14.85	14.55	15.25	14.20	14.25	14.40	14.59	39754	5.80	198	26563	66.82
SHAHALLOYS	BE	06-Dec-2021	55.50	57.70	58.25	54.10	58.25	58.25	57.49	82991	47.71	375	-	-
SHAKTIPUMP	EQ	06-Dec-2021	612.65	613.00	620.00	595.00	601.95	599.00	605.62	38499	233.16	2713	25481	66.19
SHALBY	EQ	06-Dec-2021	140.95	141.00	142.00	136.85	138.25	137.60	138.46	190506	263.78	4881	108582	57.00
SHALPAINTS	EQ	06-Dec-2021	103.70	104.50	105.60	102.35	103.00	102.60	103.96	107864	112.13	2361	56551	52.43
SHANKARA	EQ	06-Dec-2021	512.05	507.00	517.45	495.35	497.00	497.70	505.93	38071	192.61	5585	13028	34.22
SHANTI	BE	06-Dec-2021	20.95	20.75	20.75	19.95	19.95	19.95	20.02	6015	1.20	42	-	-
SHANTIGEAR	EQ	06-Dec-2021	149.10	150.05	152.95	145.35	146.60	147.20	148.69	20411	30.35	821	11157	54.66
SHARDACROP	EQ	06-Dec-2021	312.55	314.05	317.10	310.90	312.00	311.55	313.45	40103	125.70	3966	20297	50.61
SHARDAMOTR	EQ	06-Dec-2021	816.95	816.95	828.35	789.95	820.00	806.15	803.83	22614	181.78	2496	11860	52.45
SHAREINDIA	EQ	06-Dec-2021	816.65	824.80	824.80	790.60	800.10	805.45	811.91	15189	123.32	1889	9185	60.47
SHARIABEES	EQ	06-Dec-2021	440.74	457.70	457.70	430.00	430.13	430.53	434.79	1079	4.69	102	1021	94.62
SHEMAROO	BE	06-Dec-2021	128.20	129.00	129.00	121.80	122.05	122.00	123.61	21365	26.41	258	-	-
SHIL	EQ	06-Dec-2021	408.70	413.00	413.00	390.00	391.80	391.35	397.11	70065	278.23	1922	50213	71.67
SHILPAMED	EQ	06-Dec-2021	561.15	556.00	575.00	556.00	566.00	566.45	564.67	230644	1302.38	4614	140089	60.74
SHIVAMAUTO	BE	06-Dec-2021	25.40	26.00	26.65	24.40	26.65	26.55	26.09	199643	52.10	508	-	-
SHIVAMILLS	EQ	06-Dec-2021	102.80	104.80	104.80	97.75	100.00	99.20	99.79	24388	24.34	433	10501	43.06
SHIVATEX	EQ	06-Dec-2021	190.45	193.80	197.20	188.25	189.00	189.00	192.68	4771	9.19	213	3463	72.58
SHK	EQ	06-Dec-2021	152.15	152.10	153.40	148.80	150.00	150.00	150.99	224945	339.65	4764	121208	53.88
SHOPERSTOP	EQ	06-Dec-2021	333.80	333.80	351.95	326.55	335.00	333.10	339.05	127864	433.52	6792	42834	33.50
SHRADHA	EQ	06-Dec-2021	50.40	50.00	52.60	49.05	51.10	50.65	50.92	693	0.35	62	405	58.44
SHREDIGCEM	EQ	06-Dec-2021	76.20	76.50	77.10	74.80	75.00	75.00	75.58	106221	80.28	1737	65828	61.97
SHREECEM	EQ	06-Dec-2021	25914.05	25933.50	26149.45	25529.95	25590.00	25612.35	25851.32	22538	5826.37	10407	10603	47.04
SHREEPUSHK	EQ	06-Dec-2021	210.45	210.45	214.00	205.00	206.40	205.50	207.82	35426	73.62	1440	18011	50.84
SHREERAMA	EQ	06-Dec-2021	12.15	12.60	12.60	11.25	11.60	11.65	11.95	78476	9.37	374	59550	75.88
SHRENIK	EQ	06-Dec-2021	1.85	1.85	1.90	1.80	1.90	1.85	1.84	4214079	77.52	1785	2670924	63.38
SHREYANIND	EQ	06-Dec-2021	99.70	100.00	101.40	98.00	98.00	98.20	99.70	15189	15.14	401	10667	70.23
SHREYAS	EQ	06-Dec-2021	257.00	266.00	275.95	255.25	258.05	258.90	268.01	154658	414.50	6091	67774	43.82
SHRIPISTON	BE	06-Dec-2021	860.00	858.00	886.00	840.00	855.00	855.00	853.50	31	0.26	11	-	-
SHRIRAMCIT	EQ	06-Dec-2021	2104.65	2119.00	2119.00	2005.15	2013.00	2012.50	2031.81	40009	812.91	6946	12131	30.32
SHRIRAMEPC	EQ	06-Dec-2021	7.10	7.35	7.45	7.30	7.40	7.40	7.41	1934787	143.40	1380	1379436	71.30
SHUBHLAXMI	SM	06-Dec-2021	13.05	13.50	13.60	13.50	13.60	13.60	13.52	5000	0.68	5	4000	80.00
SHYAMCENT	EQ	06-Dec-2021	11.90	12.45	12.45	12.45	12.45	12.45	12.45	56217	7.00	84	56217	100.00
SHYAMMETL	EQ	06-Dec-2021	309.00	309.25	319.80	307.10	312.90	312.70	314.59	478292	1504.66	11786	168541	35.24
SHYAMTEL	EQ	06-Dec-2021	9.65	9.90	10.00	9.20	9.60	9.60	9.52	8350	0.80	68	6496	77.80
SICAL	BE	06-Dec-2021	13.20	13.45	13.45	12.90	12.95	12.90	13.01	228907	29.79	490	-	-
SIDDHIKA	SM	06-Dec-2021	81.90	77.85	77.85	77.85	77.85	77.85	77.85	4000	3.11	2	2000	50.00
SIEMENS	EQ	06-Dec-2021	2185.85	2180.00	2229.00	2168.00	2179.95	2180.55	2192.89	249846	5478.86	24840	61690	24.69
SIGACHI	EQ	06-Dec-2021	435.95	440.00	440.00	409.10	415.00	413.15	427.41	560381	2395.10	19974	133607	23.84
SIGIND	EQ	06-Dec-2021	37.65	37.65	39.40	36.10	36.50	36.65	36.76	42514	15.63	476	20174	47.45
SIGMA	SM	06-Dec-2021	486.20	490.00	510.50	490.00	510.50	510.50	505.38	2400	12.13	4	1800	75.00
SIKKO	EQ	06-Dec-2021	46.05	46.50	47.50	45.35	46.00	46.05	46.48	4217	1.96	108	2183	51.77
SIL	BE	06-Dec-2021	13.65	13.20	14.20	13.20	13.60	13.60	13.69	4994	0.68	35	-	-
SILGO	EQ	06-Dec-2021	33.20	32.05	34.90	29.30	29.70	29.65	30.90	566818	175.13	2453	402801	71.06
SILINV	EQ	06-Dec-2021	315.10	313.65	329.20	313.65	317.40	316.75	321.91	1654	5.32	99	933	56.41
SILLYMONKS	BE	06-Dec-2021	22.60	23.00	23.70	21.50	23.00	23.00	22.94	5393	1.24	78	-	-
SILVERTUC	SM	06-Dec-2021	155.90	160.00	160.00	150.00	150.00	150.00	155.00	2000	3.10	2	2000	100.00
SIMBHALS	EQ	06-Dec-2021	18.00	18.40	18.90	17.75	18.40	18.15	18.63	97388	18.14	425	66635	68.42
SIMPLEXINF	EQ	06-Dec-2021	48.20	49.70	53.00	48.60	53.00	52.95	52.50	880404	462.24	2320	519467	59.00
SINTERCOM	EQ	06-Dec-2021	84.00	84.00	87.40	83.50	83.50	84.95	84.45	39937	33.73	135	22041	55.19
SINTEX	BE	06-Dec-2021	10.05	9.55	10.55	9.55	10.55	10.55	9.69	14107896	1366.57	7406	-	-
SIRCA	EQ	06-Dec-2021	556.45	557.00	572.00	520.40	527.25	525.20	545.98	117456	641.29	8458	51632	43.96
SIS	EQ	06-Dec-2021	491.60	494.00	495.95	469.25	474.00	473.50	481.21	63657	306.32	3975	29126	45.75
SITINET	BE	06-Dec-2021	2.40	2.30	2.50	2.30	2.50	2.50	2.39	7041068	168.29	3083	-	-
SIYSIL	EQ	06-Dec-2021	439.75	444.40	451.50	430.55	439.00	439.70	444.58	104646	465.23	6394	44046	42.09
SJS	EQ	06-Dec-2021	441.90	450.00	450.00	438.30	438.30	440.45	441.49	141403	624.28	4539	96173	68.01
SJVN	EQ	06-Dec-2021	28.20	28.25	28.40	28.05	28.30	28.25	28.23	1506986	425.36	5386	739376	49.06
SKFINDIA	EQ	06-Dec-2021	3890.95	3929.00	4050.00	3801.05	3854.00	3848.35	3984.01	154936	6172.66	21722	39979	25.80
SKIL	BE	06-Dec-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	96638	2.66	120	-	-
SKIPPER	EQ	06-Dec-2021	75.40	73.85	75.40	71.10	71.10	71.45	73.00	317699	231.93	7137	112551	35.43
SKMEGGPROD	EQ	06-Dec-2021	68.20	68.05	69.05	67.15	67.65	67.40	68.11	21867	14.89	580	13062	59.73
SMARTLINK	EQ	06-Dec-2021	103.35	103.35	106.00	101.80	104.70	104.10	103.57	7875	8.16	340	5057	64.22
SMCGLOBAL	EQ	06-Dec-2021	74.45	74.50	74.80	73.35	73.80	73.90	74.19	76541	56.79	808	57102	74.60
SMLISUZU	EQ	06-Dec-2021	681.15	680.15	690.05	658.40	662.70	662.50	674.15	10952	73.83	1495	5027	45.90
SMLT	EQ	06-Dec-2021	96.60	98.70	101.00	90.60	101.00	99.40	95.66	28117	26.90	903	13185	46.89
SMSLIFE	EQ	06-Dec-2021	846.15	864.00	864.00	835.00	836.10	841.75	852.67	2061	17.57	220	1478	71.71
SMSPHARMA	EQ	06-Dec-2021	128.70	129.70	129.70	126.30	126.50	126.65	127.29	29272	37.26	818	14006	47.85
SMVD	SM	06-Dec-2021	20.00	20.50	21.00	20.50	21.00	21.00	20.86	8000	1.67	4	8000	100.00
SNOWMAN	EQ	06-Dec-2021	39.20	39.45	39.45	37.90	38.15	38.10	38.65	364490	140.89	3294	217547	59.69
SOBHA	EQ	06-Dec-2021	826.80	829.50	862.85	825.25	843.00	840.25	850.38	811698	6902.50	36096	134497	16.57
SOLARA	EQ	06-Dec-2021	1165.65	1165.65	1177.55	1111.40	1124.00	1122.55	1137.57	64431	732.94	7301	25377	39.39
SOLARINDS	EQ	06-Dec-2021	2778.45	2751.00	2800.00	2701.00	2719.00	2731.75	2741.01	22893	627.50	5547	7471	32.63
SOLEX	SM	06-Dec-2021	42.50	44.50	44.55	44.50	44.55	44.50	44.52	6000	2.67	3	6000	100.00
SOMANYCERA	EQ	06-Dec-2021	829.75	836.45	842.60	814.05	820.00	816.70	823.97	6615	54.51	1228	4025	60.85
SOMATEX	BE	06-Dec-2021	12.45	11.85	11.85	11.85	11.85	11.85	11.85	2349	0.28	27	-	-
SOMICONVEY	EQ	06-Dec-2021	34.70	36.40	36.40	36.40	36.40	36.40	36.40	5416	1.97	49	5416	100.00
SONACOMS	EQ	06-Dec-2021	766.40	771.40	771.95	748.65	752.60	751.75	760.00	1219012	9264.51	39629	458897	37.64
SONAMCLOCK	SM	06-Dec-2021	68.25	68.55	68.55	68.00	68.50	68.50	68.35	9000	6.15	3	0	0.00
SONATSOFTW	EQ	06-Dec-2021	838.90	840.00	843.30	815.00	825.95	821.90	831.19	100124	832.22	8401	32743	32.70
SORILINFRA	EQ	06-Dec-2021	105.80	107.40	110.00	103.50	104.95	105.15	107.53	70093	75.37	1825	32706	46.66
SOTL	EQ	06-Dec-2021	1150.40	1166.70	1174.00	1130.00	1130.10	1134.25	1151.45	11128	128.13	2157	6159	55.35
SOUTHBANK	EQ	06-Dec-2021	8.95	8.95	9.00	8.90	8.95	8.90	8.94	5424772	484.99	25258	2991114	55.14
SOUTHWEST	BE	06-Dec-2021	143.25	147.00	148.00	142.55	147.00	145.75	145.16	14784	21.46	103	-	-
SPAL	EQ	06-Dec-2021	404.20	413.00	413.00	387.60	388.45	390.10	394.78	36753	145.09	2891	16966	46.16
SPANDANA	EQ	06-Dec-2021	454.05	455.00	457.60	435.00	437.40	438.90	448.32	139596	625.84	7116	41064	29.42
SPARC	EQ	06-Dec-2021	254.50	254.50	256.95	244.80	244.85	245.35	248.94	215428	536.29	4749	104878	48.68
SPCENET	BE	06-Dec-2021	2.10	2.10	2.10	2.10	2.10	2.10	2.10	1106	0.02	4	-	-
SPECIALITY	EQ	06-Dec-2021	96.25	96.25	96.90	93.45	94.20	93.75	94.36	74857	70.64	1991	54071	72.23
SPECTRUM	SM	06-Dec-2021	51.05	51.00	51.00	51.00	51.00	51.00	51.00	2000	1.02	1	2000	100.00
SPENCERS	EQ	06-Dec-2021	103.55	104.80	110.65	102.35	104.00	103.80	106.65	1177273	1255.57	17726	325652	27.66
SPENTEX	BZ	06-Dec-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	10612	0.28	6	-	-
SPIC	EQ	06-Dec-2021	46.20	46.30	46.75	45.00	45.80	45.25	45.85	223996	102.70	2229	121823	54.39
SPICEJET	EQ	06-Dec-2021	71.30	70.85	71.70	68.10	68.80	68.85	69.80	4952704	3457.12	23268	2060257	41.60
SPLIL	EQ	06-Dec-2021	43.00	43.90	44.35	42.15	42.50	42.50	42.91	28822	12.37	339	19011	65.96
SPMLINFRA	BE	06-Dec-2021	23.70	24.85	24.85	22.55	24.00	23.90	23.43	491696	115.22	1323	-	-
SPTL	EQ	06-Dec-2021	11.40	11.00	11.95	10.85	11.95	11.95	11.19	44236882	4949.96	17828	16418223	37.11
SPYL	BE	06-Dec-2021	0.75	0.75	0.75	0.70	0.70	0.75	0.75	211211	1.58	37	-	-
SREEL	EQ	06-Dec-2021	164.40	162.00	168.95	161.25	168.75	167.65	165.14	4004	6.61	275	1869	46.68
SREIBNPNCD	NJ	06-Dec-2021	265.00	275.00	275.00	275.00	275.00	275.00	275.00	3	0.01	1	3	100.00
SREIBNPNCD	NU	06-Dec-2021	166.95	166.00	166.00	166.00	166.00	166.00	166.00	1	0.00	1	1	100.00
SREIBNPNCD	Y1	06-Dec-2021	279.99	266.01	289.99	266.01	289.99	289.99	288.01	109	0.31	2	100	91.74
SREIBNPNCD	Y8	06-Dec-2021	288.00	255.02	284.28	250.02	250.04	250.03	252.20	246	0.62	16	246	100.00
SREIBNPNCD	YA	06-Dec-2021	220.00	176.01	176.01	176.00	176.00	176.00	176.01	38	0.07	4	38	100.00
SREINFRA	BE	06-Dec-2021	5.05	4.90	5.00	4.80	4.85	4.85	4.87	1232106	60.04	1925	-	-
SRF	EQ	06-Dec-2021	2084.20	2080.00	2107.70	2052.25	2059.00	2057.65	2077.68	360997	7500.38	24077	95758	26.53
SRHHYPOLTD	EQ	06-Dec-2021	323.25	329.75	329.75	311.60	313.65	313.05	318.59	13209	42.08	795	8220	62.23
SRIPIPES	EQ	06-Dec-2021	189.20	189.80	193.25	186.10	186.25	186.95	190.19	27414	52.14	951	14944	54.51
SRPL	EQ	06-Dec-2021	30.85	32.00	32.15	29.65	30.30	30.95	31.27	2405	0.75	65	1380	57.38
SRTRANSFIN	EQ	06-Dec-2021	1447.15	1450.00	1475.00	1441.90	1450.00	1450.15	1455.40	577275	8401.68	27601	194811	33.75
SRTRANSFIN	YH	06-Dec-2021	1020.00	1015.00	1030.00	1015.00	1018.00	1018.00	1017.91	484	4.93	20	367	75.83
SRTRANSFIN	YI	06-Dec-2021	1060.00	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	94	0.99	1	94	100.00
SRTRANSFIN	YK	06-Dec-2021	1061.90	1061.90	1061.90	1050.10	1050.10	1050.10	1056.66	90	0.95	2	50	55.56
SRTRANSFIN	YL	06-Dec-2021	1080.00	1071.00	1082.00	1055.00	1080.00	1080.00	1076.93	44	0.47	5	44	100.00
SRTRANSFIN	YR	06-Dec-2021	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	3	50	100.00
SRTRANSFIN	YV	06-Dec-2021	1040.00	1032.00	1032.00	1030.00	1030.00	1030.00	1030.22	200	2.06	6	200	100.00
SRTRANSFIN	YX	06-Dec-2021	1065.61	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	150	1.61	1	150	100.00
SRTRANSFIN	YY	06-Dec-2021	1116.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	10	0.11	1	10	100.00
SRTRANSFIN	YZ	06-Dec-2021	1132.17	1140.00	1140.00	1126.10	1135.00	1135.00	1135.31	208	2.36	10	208	100.00
SRTRANSFIN	Z1	06-Dec-2021	1288.00	1293.50	1293.50	1293.20	1293.20	1293.20	1293.42	550	7.11	5	550	100.00
SRTRANSFIN	Z2	06-Dec-2021	1310.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	440	5.81	5	440	100.00
SRTRANSFIN	Z3	06-Dec-2021	1011.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
SRTRANSFIN	Z6	06-Dec-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
SRTRANSFIN	Z7	06-Dec-2021	1045.00	1045.00	1045.00	1035.01	1035.01	1035.01	1043.34	120	1.25	6	120	100.00
SRTRANSFIN	Z9	06-Dec-2021	1080.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	50	0.54	1	50	100.00
SRTRANSFIN	ZA	06-Dec-2021	1240.10	1242.06	1242.06	1242.00	1242.00	1242.05	1242.05	160	1.99	3	160	100.00
SRTRANSFIN	ZD	06-Dec-2021	1000.51	1105.00	1105.00	1001.10	1001.10	1001.10	1025.08	130	1.33	2	130	100.00
SRTRANSFIN	ZG	06-Dec-2021	1082.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	44	0.48	2	44	100.00
SSINFRA	SM	06-Dec-2021	8.40	8.80	8.80	8.40	8.80	8.80	8.67	9000	0.78	3	6000	66.67
SSWL	EQ	06-Dec-2021	854.55	860.00	870.00	825.00	829.30	832.10	848.72	28777	244.24	1812	21768	75.64
STAMPEDE	BE	06-Dec-2021	0.90	0.90	0.90	0.90	0.90	0.90	0.90	134136	1.21	17	-	-
STAR	EQ	06-Dec-2021	489.15	491.95	493.00	469.65	472.05	473.00	481.10	872511	4197.61	22120	235271	26.96
STARCEMENT	EQ	06-Dec-2021	97.35	97.60	99.00	95.05	96.30	95.80	97.01	152012	147.47	2556	85199	56.05
STARPAPER	EQ	06-Dec-2021	125.75	127.50	127.50	124.10	125.90	125.20	125.41	48688	61.06	1261	31356	64.40
STCINDIA	EQ	06-Dec-2021	94.80	96.85	99.50	94.05	94.30	94.65	97.10	64158	62.30	1365	15159	23.63
STEELCAS	EQ	06-Dec-2021	294.70	306.65	308.00	295.15	297.20	296.80	299.93	9355	28.06	314	6180	66.06
STEELCITY	EQ	06-Dec-2021	56.90	57.85	57.85	56.15	56.70	56.50	56.69	11703	6.63	178	7464	63.78
STEELXIND	EQ	06-Dec-2021	90.40	91.25	97.80	91.25	95.30	94.70	95.17	1653808	1573.91	13385	875897	52.96
STEL	EQ	06-Dec-2021	165.35	167.80	170.00	156.05	160.00	159.05	163.39	27168	44.39	1581	13478	49.61
STERTOOLS	EQ	06-Dec-2021	186.00	184.05	186.80	181.00	181.55	182.15	183.54	11811	21.68	658	7462	63.18
STLTECH	EQ	06-Dec-2021	285.20	286.90	288.85	279.55	284.40	284.35	283.50	481453	1364.91	9859	159107	33.05
STOVEKRAFT	EQ	06-Dec-2021	961.75	965.00	972.00	950.00	954.00	952.90	955.31	30249	288.97	5613	13471	44.53
STYLAMIND	EQ	06-Dec-2021	1065.30	1088.00	1088.00	1023.80	1035.95	1029.50	1044.78	2182	22.80	468	1586	72.69
SUBCAPCITY	BE	06-Dec-2021	22.00	22.00	22.00	22.00	22.00	22.00	22.00	186	0.04	4	-	-
SUBEXLTD	EQ	06-Dec-2021	51.70	52.30	53.35	51.20	51.55	51.70	52.28	5834581	3050.33	16915	2421011	41.49
SUBROS	EQ	06-Dec-2021	348.75	348.75	350.00	340.15	340.65	341.70	345.15	6683	23.07	623	3743	56.01
SUDARSCHEM	EQ	06-Dec-2021	580.15	585.00	585.00	564.00	571.00	567.60	570.00	79314	452.09	5935	36513	46.04
SUMEETINDS	EQ	06-Dec-2021	8.65	8.65	9.00	8.25	8.40	8.30	8.52	227766	19.41	288	165002	72.44
SUMICHEM	EQ	06-Dec-2021	373.05	374.80	376.60	366.60	370.00	368.30	372.40	135635	505.10	7097	55341	40.80
SUMIT	EQ	06-Dec-2021	10.45	10.85	10.85	10.20	10.40	10.35	10.40	18241	1.90	127	10924	59.89
SUMMITSEC	EQ	06-Dec-2021	636.25	640.00	645.95	619.95	632.00	625.10	629.73	8807	55.46	412	6817	77.40
SUNCLAYLTD	EQ	06-Dec-2021	4297.85	4333.40	4342.40	4251.00	4251.00	4275.50	4288.01	1911	81.94	744	1005	52.59
SUNDARAM	BE	06-Dec-2021	2.30	2.35	2.40	2.25	2.35	2.35	2.35	1063074	24.98	663	-	-
SUNDARMFIN	EQ	06-Dec-2021	2323.40	2339.90	2405.00	2240.90	2360.00	2365.50	2348.56	96232	2260.06	10811	51470	53.49
SUNDARMHLD	EQ	06-Dec-2021	82.35	82.90	83.25	80.30	81.95	80.70	81.96	88326	72.39	1194	45226	51.20
SUNDRMBRAK	EQ	06-Dec-2021	355.05	363.00	363.00	350.00	350.00	351.50	353.20	618	2.18	78	408	66.02
SUNDRMFAST	EQ	06-Dec-2021	850.25	846.00	866.85	822.25	829.00	824.75	840.70	36797	309.35	4653	14051	38.19
SUNFLAG	EQ	06-Dec-2021	70.60	71.80	72.30	69.20	69.50	69.90	70.91	155804	110.49	2487	59597	38.25
SUNPHARMA	EQ	06-Dec-2021	751.80	751.20	752.55	733.70	741.00	737.15	744.29	2577704	19185.50	56417	1490576	57.83
SUNTECK	EQ	06-Dec-2021	426.95	426.95	433.55	422.00	431.00	429.50	430.11	345091	1484.29	14143	79222	22.96
SUNTV	EQ	06-Dec-2021	528.00	529.00	539.00	522.45	528.40	527.45	533.14	1104735	5889.79	16905	164137	14.86
SUPERHOUSE	EQ	06-Dec-2021	159.00	158.25	160.90	154.70	155.45	156.70	157.12	6566	10.32	331	4184	63.72
SUPERSPIN	EQ	06-Dec-2021	11.15	11.55	11.55	10.60	10.60	10.65	10.86	88188	9.57	245	63947	72.51
SUPPETRO	EQ	06-Dec-2021	713.45	725.00	725.00	702.00	710.90	710.15	713.14	67209	479.29	6558	39444	58.69
SUPRAJIT	EQ	06-Dec-2021	415.90	418.00	419.55	400.15	403.90	402.45	407.58	123572	503.65	8119	54698	44.26
SUPREMEENG	EQ	06-Dec-2021	18.95	18.30	19.25	18.30	18.35	18.35	18.65	143140	26.70	302	107879	75.37
SUPREMEIND	EQ	06-Dec-2021	2330.45	2349.05	2355.00	2266.05	2324.45	2303.75	2300.42	60461	1390.85	15501	30050	49.70
SUPREMEINF	EQ	06-Dec-2021	18.70	19.60	19.60	19.60	19.60	19.60	19.60	16439	3.22	54	15573	94.73
SURANASOL	BE	06-Dec-2021	18.90	19.80	19.80	19.30	19.80	19.75	19.79	67063	13.27	479	-	-
SURANAT&P	EQ	06-Dec-2021	8.00	8.20	8.20	7.95	8.05	8.05	8.07	124931	10.08	642	93124	74.54
SURANI	SM	06-Dec-2021	27.50	27.50	27.50	27.50	27.50	27.50	27.50	4000	1.10	2	4000	100.00
SURYALAXMI	EQ	06-Dec-2021	61.65	59.05	62.00	59.05	60.20	60.45	60.71	6546	3.97	124	5283	80.71
SURYAROSNI	EQ	06-Dec-2021	621.75	631.65	634.00	609.30	620.00	618.00	620.90	81901	508.52	5338	29514	36.04
SURYODAY	EQ	06-Dec-2021	149.60	149.10	151.65	148.00	149.70	149.20	149.74	52284	78.29	1720	28637	54.77
SUTLEJTEX	EQ	06-Dec-2021	76.95	77.00	77.65	73.95	74.50	74.30	75.65	233490	176.64	3214	153101	65.57
SUULD	EQ	06-Dec-2021	261.10	274.15	274.15	274.15	274.15	274.15	274.15	15946	43.72	184	15945	99.99
SUVEN	EQ	06-Dec-2021	90.65	91.90	91.90	89.25	89.75	89.75	90.75	141466	128.38	2386	80600	56.97
SUVENPHAR	EQ	06-Dec-2021	491.30	490.05	492.20	485.00	491.90	488.35	487.61	110220	537.44	5499	63399	57.52
SUVIDHAA	EQ	06-Dec-2021	10.60	10.40	10.65	10.40	10.55	10.50	10.54	106379	11.21	605	69160	65.01
SUZLON	EQ	06-Dec-2021	7.00	7.00	7.20	6.95	7.05	7.00	7.05	42431828	2992.34	40660	16594577	39.11
SVPGLOB	EQ	06-Dec-2021	107.60	108.90	109.80	105.05	106.00	105.55	107.40	493963	530.50	5511	184232	37.30
SWANENERGY	EQ	06-Dec-2021	124.60	126.20	126.20	120.45	120.90	122.00	124.07	110885	137.57	1291	29985	27.04
SWARAJENG	EQ	06-Dec-2021	1632.70	1634.00	1643.00	1615.25	1620.00	1616.15	1621.52	5557	90.11	1140	3616	65.07
SWELECTES	EQ	06-Dec-2021	236.35	240.00	247.00	231.35	245.00	242.25	240.09	16573	39.79	564	12036	72.62
SWSOLAR	EQ	06-Dec-2021	396.95	399.50	402.15	389.45	390.50	391.55	395.14	462816	1828.75	14698	208905	45.14
SYMPHONY	EQ	06-Dec-2021	988.65	979.70	994.00	964.55	970.00	972.55	981.15	9488	93.09	1985	4927	51.93
SYNGENE	EQ	06-Dec-2021	594.65	594.65	598.95	565.25	573.00	569.85	576.27	755615	4354.38	19113	231294	30.61
TAINWALCHM	BE	06-Dec-2021	72.90	69.35	71.95	69.30	69.30	69.30	69.39	6719	4.66	57	-	-
TAJGVK	EQ	06-Dec-2021	131.80	135.40	135.40	127.05	127.05	127.70	129.26	116232	150.24	3466	56340	48.47
TAKE	EQ	06-Dec-2021	44.85	44.85	45.10	43.50	44.00	43.80	44.18	380812	168.25	2800	191403	50.26
TALBROAUTO	EQ	06-Dec-2021	366.10	373.00	414.90	369.15	393.80	390.95	396.35	495594	1964.31	22052	166162	33.53
TANLA	EQ	06-Dec-2021	1521.50	1540.00	1597.55	1505.25	1597.55	1595.50	1577.95	532241	8398.49	14883	212643	39.95
TANTIACONS	BZ	06-Dec-2021	14.60	15.30	15.30	15.30	15.30	15.30	15.30	11776	1.80	25	-	-
TARACHAND	SM	06-Dec-2021	40.55	42.95	42.95	41.15	42.20	42.20	42.08	8000	3.37	4	4000	50.00
TARC	EQ	06-Dec-2021	44.15	44.15	45.60	43.15	43.90	43.85	44.62	1277029	569.81	6243	699629	54.79
TARMAT	EQ	06-Dec-2021	72.65	73.95	76.00	72.00	72.05	72.25	72.88	288784	210.46	2801	110657	38.32
TARSONS	EQ	06-Dec-2021	662.10	662.00	666.00	618.00	618.15	623.25	635.48	884361	5619.93	44255	419317	47.41
TASTYBITE	EQ	06-Dec-2021	13417.20	13500.00	13500.00	13060.00	13139.05	13113.05	13228.76	1127	149.09	686	746	66.19
TATACAPHSG	N2	06-Dec-2021	1082.00	1082.00	1082.00	1081.01	1081.01	1081.01	1081.85	100	1.08	4	100	100.00
TATACAPHSG	N4	06-Dec-2021	1041.53	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	4	0.04	2	4	100.00
TATACAPHSG	N6	06-Dec-2021	1119.50	1110.00	1114.00	1096.01	1114.00	1114.00	1108.16	130	1.44	5	80	61.54
TATACAPHSG	N8	06-Dec-2021	1064.50	1064.50	1064.50	1064.50	1064.50	1064.50	1064.50	1	0.01	1	1	100.00
TATACAPHSG	NA	06-Dec-2021	1135.99	1135.99	1136.12	1135.00	1136.11	1136.11	1135.89	210	2.39	4	210	100.00
TATACAPHSG	NB	06-Dec-2021	1153.00	1169.80	1169.80	1169.80	1169.80	1169.80	1169.80	40	0.47	1	40	100.00
TATACHEM	EQ	06-Dec-2021	910.00	914.80	921.00	893.20	894.75	896.20	908.46	1498134	13609.99	38429	263773	17.61
TATACOFFEE	EQ	06-Dec-2021	204.35	206.90	206.90	202.00	203.20	202.50	204.30	683356	1396.13	8472	174495	25.54
TATACOMM	EQ	06-Dec-2021	1303.25	1309.00	1318.95	1272.85	1292.55	1292.35	1294.28	302455	3914.61	16927	111102	36.73
TATACONSUM	EQ	06-Dec-2021	774.30	777.00	778.00	745.55	748.25	747.60	757.92	1654143	12537.12	61177	825533	49.91
TATAELXSI	EQ	06-Dec-2021	5897.25	5843.00	5870.30	5691.30	5702.05	5701.85	5760.04	140411	8087.73	32411	77177	54.97
TATAINVEST	EQ	06-Dec-2021	1446.60	1450.00	1489.00	1440.00	1450.00	1446.55	1461.34	34305	501.31	6439	12352	36.01
TATAMETALI	EQ	06-Dec-2021	865.45	865.00	877.45	850.05	861.00	857.85	866.71	50096	434.19	6250	15682	31.30
TATAMOTORS	EQ	06-Dec-2021	480.10	480.10	480.90	466.00	467.95	467.20	473.56	17473075	82745.10	219303	3195516	18.29
TATAMTRDVR	EQ	06-Dec-2021	258.30	258.30	259.10	246.30	247.45	247.30	252.49	3135182	7916.11	41881	1530548	48.82
TATAPOWER	EQ	06-Dec-2021	225.60	225.60	226.60	220.10	221.00	220.85	223.51	34399066	76884.89	201744	6921877	20.12
TATASTEEL	EQ	06-Dec-2021	1118.00	1114.00	1141.00	1102.20	1107.65	1108.80	1122.08	8215940	92189.71	202827	1627905	19.81
TATASTLLP	EQ	06-Dec-2021	737.65	742.10	759.00	718.00	718.00	722.35	739.95	68406	506.17	4883	33062	48.33
TATVA	EQ	06-Dec-2021	2599.05	2620.00	2630.75	2511.00	2524.00	2527.80	2573.42	79040	2034.03	11759	24928	31.54
TBZ	EQ	06-Dec-2021	79.30	78.95	79.15	76.45	77.15	77.00	77.88	204295	159.11	3352	90928	44.51
TCFSL	ND	06-Dec-2021	1056.95	1050.30	1055.00	1050.30	1054.90	1054.90	1053.25	2070	21.80	49	1493	72.13
TCFSL	NF	06-Dec-2021	1153.00	1155.01	1155.01	1153.00	1154.00	1154.00	1154.70	527	6.09	14	452	85.77
TCFSL	NH	06-Dec-2021	1036.00	1029.22	1029.22	1029.22	1029.22	1029.22	1029.22	100	1.03	1	100	100.00
TCFSL	NJ	06-Dec-2021	1060.01	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	150	1.59	2	150	100.00
TCI	EQ	06-Dec-2021	689.10	698.00	705.00	671.45	673.65	673.20	681.43	36798	250.75	3755	17905	48.66
TCIDEVELOP	EQ	06-Dec-2021	330.20	329.85	330.00	320.40	323.55	324.60	323.05	299	0.97	50	224	74.92
TCIEXP	EQ	06-Dec-2021	2277.25	2277.25	2277.25	2149.40	2183.05	2203.05	2198.76	138171	3038.05	13908	72316	52.34
TCNSBRANDS	EQ	06-Dec-2021	808.20	807.00	820.00	790.00	792.00	796.15	803.74	30118	242.07	4087	13401	44.49
TCPLPACK	EQ	06-Dec-2021	501.75	501.85	507.95	491.00	492.00	493.35	496.38	7216	35.82	467	4440	61.53
TCS	EQ	06-Dec-2021	3640.45	3640.45	3658.00	3522.00	3533.80	3536.40	3585.65	1849642	66321.73	117199	1050297	56.78
TDPOWERSYS	EQ	06-Dec-2021	385.15	399.75	399.75	386.80	390.00	390.75	392.11	32291	126.62	2884	17075	52.88
TEAMLEASE	EQ	06-Dec-2021	4124.35	4168.60	4300.00	4107.80	4122.55	4168.10	4228.46	27974	1182.87	6112	15438	55.19
TECH	EQ	06-Dec-2021	36.06	35.30	36.10	35.00	35.29	35.25	35.38	9906	3.50	129	8315	83.94
TECHIN	BE	06-Dec-2021	5.50	5.40	5.65	5.25	5.60	5.60	5.34	9166	0.49	52	-	-
TECHM	EQ	06-Dec-2021	1593.30	1606.00	1619.55	1546.85	1552.95	1551.75	1578.73	2911781	45969.12	116889	763027	26.20
TECHNOE	EQ	06-Dec-2021	233.65	233.00	235.45	229.00	230.00	231.40	232.50	58206	135.33	2467	42673	73.31
TEJASNET	EQ	06-Dec-2021	448.20	453.50	455.00	440.00	441.00	441.55	447.11	141575	633.00	4540	79295	56.01
TEMBO	BE	06-Dec-2021	288.10	285.00	289.80	273.70	288.75	287.90	283.52	25286	71.69	106	-	-
TERASOFT	EQ	06-Dec-2021	45.60	44.75	45.70	44.30	44.50	44.65	45.02	19420	8.74	373	13922	71.69
TEXINFRA	EQ	06-Dec-2021	56.40	56.00	62.00	54.50	57.50	57.90	57.09	38896	22.21	322	29020	74.61
TEXMOPIPES	EQ	06-Dec-2021	68.70	72.45	75.55	69.70	75.55	75.55	73.90	963048	711.72	6715	593199	61.60
TEXRAIL	EQ	06-Dec-2021	28.30	28.50	28.50	27.65	28.10	27.90	27.92	577183	161.13	2788	369205	63.97
TFCILTD	EQ	06-Dec-2021	58.65	59.30	59.30	56.65	56.70	57.15	57.81	106952	61.83	1826	54474	50.93
TFL	BE	06-Dec-2021	6.15	5.85	6.35	5.85	6.30	6.30	6.16	3931	0.24	24	-	-
TGBHOTELS	EQ	06-Dec-2021	8.55	8.55	8.70	8.15	8.20	8.25	8.30	63499	5.27	143	43954	69.22
THANGAMAYL	EQ	06-Dec-2021	1361.25	1378.00	1378.00	1341.50	1342.00	1346.90	1356.04	7099	96.26	1614	3847	54.19
THEINVEST	EQ	06-Dec-2021	100.60	108.00	108.00	100.20	101.95	100.95	104.57	7752	8.11	276	4029	51.97
THEJO	SM	06-Dec-2021	1145.00	1127.00	1127.00	1075.00	1075.00	1078.15	1104.60	3450	38.11	21	3000	86.96
THEMISMED	BE	06-Dec-2021	938.30	932.00	957.00	932.00	933.00	933.00	936.51	1841	17.24	54	-	-
THERMAX	EQ	06-Dec-2021	1762.90	1766.00	1788.70	1644.05	1673.00	1673.45	1723.34	85079	1466.20	12681	39632	46.58
THOMASCOOK	EQ	06-Dec-2021	63.65	61.00	63.20	61.00	62.20	62.15	62.31	281095	175.15	3510	131724	46.86
THOMASCOTT	BE	06-Dec-2021	32.20	30.60	30.60	30.60	30.60	30.60	30.60	27308	8.36	107	-	-
THYROCARE	EQ	06-Dec-2021	1103.10	1109.40	1125.00	1096.75	1106.90	1104.15	1110.83	90585	1006.25	7383	23211	25.62
TI	BE	06-Dec-2021	81.00	81.00	84.00	79.25	84.00	83.25	82.12	277481	227.86	1337	-	-
TIDEWATER	EQ	06-Dec-2021	1645.70	1664.70	1664.70	1565.00	1574.00	1570.60	1598.44	56451	902.34	6967	30834	54.62
TIIL	EQ	06-Dec-2021	840.10	846.75	846.75	801.20	801.20	808.80	822.37	5249	43.17	760	2625	50.01
TIINDIA	EQ	06-Dec-2021	1628.60	1629.90	1650.95	1618.10	1635.00	1637.65	1636.02	30297	495.67	4659	13334	44.01
TIJARIA	EQ	06-Dec-2021	7.65	8.00	8.00	7.30	7.30	7.30	7.67	117982	9.05	320	83059	70.40
TIL	EQ	06-Dec-2021	143.90	146.00	146.00	137.00	138.00	138.90	140.24	11515	16.15	722	8162	70.88
TIMESGTY	EQ	06-Dec-2021	45.75	47.40	47.40	43.60	44.45	44.20	44.51	5500	2.45	94	3447	62.67
TIMETECHNO	EQ	06-Dec-2021	76.65	77.10	77.40	73.90	74.75	74.65	75.81	786880	596.56	6530	344394	43.77
TIMKEN	EQ	06-Dec-2021	2017.20	2050.00	2050.00	1950.00	1960.00	1962.30	1999.70	55354	1106.91	9182	20935	37.82
TINPLATE	EQ	06-Dec-2021	280.20	279.55	281.65	268.10	269.00	269.90	274.80	224355	616.52	7015	113215	50.46
TIPSINDLTD	BE	06-Dec-2021	1350.70	1348.00	1415.00	1348.00	1410.00	1408.35	1385.31	9559	132.42	582	-	-
TIRUMALCHM	EQ	06-Dec-2021	234.80	235.65	235.65	225.00	226.25	226.65	230.37	248229	571.84	5174	103036	41.51
TIRUPATI	SM	06-Dec-2021	43.85	41.80	42.10	41.80	42.10	42.10	41.87	27000	11.31	3	24000	88.89
TIRUPATIFL	BE	06-Dec-2021	9.90	9.90	10.20	9.60	10.05	9.95	9.93	56775	5.64	312	-	-
TITAN	EQ	06-Dec-2021	2369.25	2361.35	2379.85	2318.40	2333.00	2325.30	2350.72	547641	12873.53	40828	211174	38.56
TMRVL	EQ	06-Dec-2021	16.40	16.80	16.90	14.80	16.00	15.75	15.82	134145	21.22	1065	88135	65.70
TNPETRO	EQ	06-Dec-2021	104.15	103.25	104.65	100.50	101.30	101.20	102.66	268308	275.45	3552	143169	53.36
TNPL	EQ	06-Dec-2021	125.95	125.95	128.70	124.05	125.30	125.65	125.41	49682	62.31	1090	26678	53.70
TNTELE	BE	06-Dec-2021	7.30	7.30	7.40	6.95	7.25	7.25	7.24	20012	1.45	89	-	-
TOKYOPLAST	EQ	06-Dec-2021	92.50	94.35	94.35	92.20	93.10	93.10	93.10	4082	3.80	101	3048	74.67
TORNTPHARM	EQ	06-Dec-2021	2981.80	2981.80	3014.95	2924.75	2931.00	2936.95	2979.76	112379	3348.63	11784	38790	34.52
TORNTPOWER	EQ	06-Dec-2021	565.30	566.80	576.95	551.75	554.25	554.70	565.35	1410805	7975.99	26992	212216	15.04
TOTAL	EQ	06-Dec-2021	53.55	54.65	54.65	51.00	51.05	52.35	52.98	16815	8.91	157	13627	81.04
TOUCHWOOD	EQ	06-Dec-2021	122.30	126.80	127.00	116.20	117.00	116.55	119.63	5756	6.89	182	3308	57.47
TPLPLASTEH	EQ	06-Dec-2021	171.40	175.35	175.40	168.15	169.00	168.90	170.25	8984	15.30	327	4929	54.86
TRANSWIND	SM	06-Dec-2021	5.50	5.25	5.25	5.25	5.25	5.25	5.25	4000	0.21	1	4000	100.00
TREEHOUSE	EQ	06-Dec-2021	8.60	8.70	8.90	8.50	8.60	8.70	8.62	19582	1.69	110	12182	62.21
TREJHARA	EQ	06-Dec-2021	79.40	80.05	87.30	77.00	80.80	80.85	84.00	655807	550.90	7637	255904	39.02
TRENT	EQ	06-Dec-2021	1020.95	1029.10	1029.10	989.10	1003.15	998.00	1008.20	373519	3765.81	14534	172432	46.16
TRF	EQ	06-Dec-2021	138.80	144.00	145.70	137.65	145.70	145.70	145.06	32074	46.53	358	29934	93.33
TRIDENT	EQ	06-Dec-2021	44.65	45.35	46.85	45.35	46.85	46.85	46.55	11806770	5496.40	27557	9823672	83.20
TRIGYN	EQ	06-Dec-2021	108.35	108.70	109.10	106.95	107.80	107.55	108.61	109565	119.00	1383	74049	67.58
TRIL	EQ	06-Dec-2021	27.85	28.20	28.65	27.30	27.50	27.65	27.97	197843	55.33	1247	97422	49.24
TRITURBINE	EQ	06-Dec-2021	183.50	180.00	186.00	173.40	182.55	182.40	183.00	974388	1783.10	11664	716954	73.58
TRIVENI	EQ	06-Dec-2021	214.30	215.00	218.00	208.20	209.00	209.25	214.22	640004	1371.05	10586	223162	34.87
TTKHLTCARE	EQ	06-Dec-2021	700.30	700.30	714.25	675.00	676.00	685.65	703.12	12735	89.54	1188	7525	59.09
TTKPRESTIG	EQ	06-Dec-2021	10144.05	10254.05	10550.85	10042.65	10096.00	10096.00	10237.41	26407	2703.39	10013	9456	35.81
TTL	EQ	06-Dec-2021	81.90	83.60	85.95	82.45	82.55	82.80	83.37	26187	21.83	557	18474	70.55
TTML	EQ	06-Dec-2021	130.25	136.75	136.75	136.75	136.75	136.75	136.75	1344225	1838.23	5880	1344217	100.00
TV18BRDCST	EQ	06-Dec-2021	41.40	41.60	42.15	40.50	40.80	40.80	41.29	5686263	2347.86	11667	2583592	45.44
TVSELECT	EQ	06-Dec-2021	174.30	175.80	175.80	168.60	169.90	169.75	172.44	45419	78.32	1234	23466	51.67
TVSMOTOR	EQ	06-Dec-2021	672.30	671.50	673.60	658.55	663.25	661.15	667.30	1068384	7129.31	28532	331963	31.07
TVSSRICHAK	EQ	06-Dec-2021	2183.20	2160.00	2180.40	2118.40	2125.25	2126.30	2147.82	4139	88.90	871	2729	65.93
TVTODAY	EQ	06-Dec-2021	417.55	417.00	434.35	410.10	419.00	416.80	422.31	244616	1033.05	11212	64750	26.47
TVVISION	BE	06-Dec-2021	2.75	2.75	2.75	2.70	2.75	2.75	2.74	7976	0.22	29	-	-
TWL	EQ	06-Dec-2021	89.15	88.10	89.85	86.10	86.60	87.25	88.40	165730	146.50	3148	69644	42.02
UBL	EQ	06-Dec-2021	1512.50	1514.00	1517.85	1493.20	1495.05	1499.65	1501.67	182545	2741.22	9711	94934	52.01
UCALFUEL	EQ	06-Dec-2021	139.75	140.10	141.70	138.60	139.00	139.20	139.77	10371	14.50	487	5579	53.79
UCL	SM	06-Dec-2021	53.00	48.00	52.00	48.00	52.00	52.00	49.33	6000	2.96	2	6000	100.00
UCOBANK	EQ	06-Dec-2021	13.00	13.05	13.20	12.95	13.00	13.00	13.03	3605940	469.93	12901	1335691	37.04
UFLEX	EQ	06-Dec-2021	516.40	521.55	523.40	511.00	513.50	512.90	516.58	89214	460.86	3339	33219	37.24
UFO	EQ	06-Dec-2021	98.10	98.00	98.15	94.45	94.95	94.90	96.30	117043	112.71	3173	65546	56.00
UGARSUGAR	EQ	06-Dec-2021	27.20	27.20	27.60	26.25	26.35	26.30	26.69	63081	16.83	593	38326	60.76
UGROCAP	EQ	06-Dec-2021	191.30	193.00	200.85	193.00	197.00	196.00	196.61	363460	714.59	5029	232500	63.97
UGROCAP	N1	06-Dec-2021	1010.00	1009.00	1011.00	1009.00	1009.10	1009.10	1010.28	310	3.13	21	310	100.00
UJAAS	BE	06-Dec-2021	3.55	3.55	3.55	3.40	3.40	3.40	3.43	1088492	37.33	1966	-	-
UJJIVAN	EQ	06-Dec-2021	142.90	142.90	144.50	136.35	137.45	137.70	141.09	744709	1050.68	9404	247269	33.20
UJJIVANSFB	EQ	06-Dec-2021	19.25	19.15	19.60	19.00	19.00	19.05	19.22	1447094	278.11	4199	675950	46.71
ULTRACEMCO	EQ	06-Dec-2021	7332.45	7344.85	7389.60	7201.00	7215.00	7214.60	7291.85	173852	12677.04	23282	69154	39.78
UMANGDAIRY	EQ	06-Dec-2021	70.90	70.75	72.70	70.00	70.45	70.50	70.99	16006	11.36	360	9890	61.79
UMESLTD	BE	06-Dec-2021	5.30	5.45	5.50	5.20	5.35	5.30	5.37	25815	1.39	210	-	-
UNICHEMLAB	EQ	06-Dec-2021	254.85	252.75	252.75	240.70	243.00	242.25	245.04	273717	670.71	12541	74182	27.10
UNIDT	EQ	06-Dec-2021	415.30	419.55	424.40	413.35	415.25	418.60	418.45	22397	93.72	1522	13369	59.69
UNIENTER	EQ	06-Dec-2021	119.05	117.25	119.95	116.05	118.85	117.80	118.72	3388	4.02	211	1825	53.87
UNIINFO	SM	06-Dec-2021	34.50	34.75	36.20	34.75	36.20	36.05	36.07	40000	14.43	14	40000	100.00
UNIONBANK	EQ	06-Dec-2021	45.95	46.40	46.45	44.55	44.70	44.75	45.54	13312106	6061.70	23395	4200695	31.56
UNITECH	BZ	06-Dec-2021	2.30	2.40	2.40	2.25	2.40	2.40	2.38	5968292	142.17	2284	-	-
UNITEDPOLY	SM	06-Dec-2021	18.35	17.45	17.45	17.45	17.45	17.45	17.45	9000	1.57	1	9000	100.00
UNITEDTEA	EQ	06-Dec-2021	352.30	353.10	363.45	340.00	342.05	347.70	349.67	4279	14.96	99	4035	94.30
UNIVASTU	EQ	06-Dec-2021	60.60	60.60	62.95	60.60	61.20	61.10	61.91	7349	4.55	187	4689	63.80
UNIVCABLES	EQ	06-Dec-2021	149.80	153.85	153.85	147.70	148.00	148.25	151.00	39894	60.24	1026	30402	76.21
UNIVPHOTO	EQ	06-Dec-2021	654.55	687.00	720.00	686.70	720.00	720.00	712.09	36516	260.03	1277	21321	58.39
UPL	EQ	06-Dec-2021	712.75	712.70	733.00	705.00	715.90	716.55	723.39	4551735	32927.02	72636	1271485	27.93
URJA	EQ	06-Dec-2021	8.95	9.35	9.35	9.35	9.35	9.35	9.35	1232958	115.28	1818	1232958	100.00
URJAPP1	E1	06-Dec-2021	4.55	4.50	4.75	4.35	4.75	4.75	4.62	196374	9.07	389	135388	68.94
USHAMART	EQ	06-Dec-2021	85.70	87.05	87.15	84.25	85.30	85.20	85.20	493549	420.52	2804	352156	71.35
UTIAMC	EQ	06-Dec-2021	1050.15	1050.15	1053.80	1015.00	1022.25	1020.50	1027.90	165324	1699.36	20003	106479	64.41
UTIBANKETF	EQ	06-Dec-2021	36.32	36.95	36.95	35.66	36.05	35.96	36.14	3910	1.41	205	2905	74.30
UTINEXT50	EQ	06-Dec-2021	44.23	44.79	44.79	43.07	43.40	43.51	43.88	18053	7.92	254	9187	50.89
UTINIFTETF	EQ	06-Dec-2021	1813.82	1842.14	1845.50	1781.50	1782.35	1782.70	1796.14	7922	142.29	236	7749	97.82
UTISENSETF	EQ	06-Dec-2021	607.80	612.99	612.99	596.00	597.10	597.41	600.53	4548	27.31	233	4492	98.77
UTISXN50	EQ	06-Dec-2021	49.04	49.05	50.88	47.31	49.30	49.32	49.19	1190	0.59	153	663	55.71
UTTAMSTL	EQ	06-Dec-2021	4.20	4.15	4.30	4.15	4.25	4.20	4.23	501136	21.21	769	344629	68.77
UTTAMSUGAR	EQ	06-Dec-2021	163.85	164.70	166.00	160.05	166.00	161.95	162.98	16671	27.17	587	7541	45.23
V2RETAIL	BE	06-Dec-2021	153.05	156.60	160.70	151.65	160.60	158.80	158.51	28458	45.11	245	-	-
VADILALIND	EQ	06-Dec-2021	973.35	987.00	1039.00	975.85	990.00	998.60	1011.08	12333	124.70	1049	6898	55.93
VAIBHAVGBL	EQ	06-Dec-2021	527.60	527.00	528.60	507.55	515.00	510.95	519.39	54300	282.03	4958	31208	57.47
VAISHALI	EQ	06-Dec-2021	33.55	35.80	35.80	31.65	33.30	33.30	33.89	33453	11.34	344	23055	68.92
VAKRANGEE	EQ	06-Dec-2021	34.85	34.90	35.05	33.25	34.15	34.10	34.25	1468263	502.94	5381	813133	55.38
VALIANTORG	EQ	06-Dec-2021	1073.25	1085.00	1092.55	1043.15	1059.90	1059.20	1067.02	41021	437.70	4443	23099	56.31
VARDHACRLC	EQ	06-Dec-2021	49.80	50.70	51.05	48.70	49.20	49.00	49.98	56461	28.22	871	37239	65.96
VARDMNPOLY	BE	06-Dec-2021	22.70	23.30	23.50	22.15	23.00	22.95	23.11	13842	3.20	118	-	-
VARROC	EQ	06-Dec-2021	295.65	295.90	298.65	284.05	286.25	285.20	289.76	252197	730.78	7485	169483	67.20
VASCONEQ	EQ	06-Dec-2021	22.45	22.35	23.40	22.25	22.70	22.75	22.97	314084	72.13	1164	170344	54.24
VASWANI	EQ	06-Dec-2021	14.25	14.05	15.65	13.85	14.00	14.15	14.25	50915	7.25	204	34825	68.40
VBL	EQ	06-Dec-2021	878.15	876.25	899.95	873.15	885.55	885.50	887.68	211354	1876.15	21337	76971	36.42
VCL	SM	06-Dec-2021	119.00	123.50	123.50	123.50	123.50	123.50	123.50	1500	1.85	1	1500	100.00
VEDL	EQ	06-Dec-2021	337.30	336.75	343.60	334.10	336.00	335.70	339.04	8612257	29199.42	94844	2229755	25.89
VENKEYS	EQ	06-Dec-2021	2581.05	2581.00	2606.35	2527.10	2540.10	2538.00	2567.18	21908	562.42	4502	7443	33.97
VENUSREM	EQ	06-Dec-2021	437.90	454.80	472.00	441.05	450.00	452.45	454.26	79457	360.94	7084	29566	37.21
VERTOZ	EQ	06-Dec-2021	82.20	82.80	86.00	82.00	82.20	82.40	83.39	41465	34.58	950	25124	60.59
VESUVIUS	EQ	06-Dec-2021	1159.75	1169.90	1169.90	1145.55	1145.55	1151.40	1154.79	2383	27.52	462	1463	61.39
VETO	EQ	06-Dec-2021	106.35	106.05	108.90	105.00	107.40	106.35	106.77	29550	31.55	624	17884	60.52
VGUARD	EQ	06-Dec-2021	236.40	237.90	237.90	232.10	232.65	232.75	235.08	147127	345.86	6468	67343	45.77
VHL	EQ	06-Dec-2021	2970.40	3065.00	3065.00	2940.10	2940.10	2947.75	2976.36	200	5.95	72	133	66.50
VICEROY	BZ	06-Dec-2021	3.40	3.30	3.45	3.25	3.30	3.30	3.36	28216	0.95	49	-	-
VIDHIING	EQ	06-Dec-2021	335.85	331.20	343.90	330.10	332.00	332.80	335.37	44358	148.77	2555	32071	72.30
VIJAYA	EQ	06-Dec-2021	584.75	584.00	595.85	580.70	589.10	589.65	587.89	106346	625.19	9634	58362	54.88
VIJIFIN	BE	06-Dec-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	250351	11.64	101	-	-
VIKASECO	BE	06-Dec-2021	2.20	2.30	2.30	2.20	2.30	2.30	2.28	6381355	145.63	5089	-	-
VIKASLIFE	EQ	06-Dec-2021	3.40	3.50	3.50	3.30	3.35	3.30	3.38	5626775	189.96	11862	3624449	64.41
VIKASPROP	EQ	06-Dec-2021	1.60	1.65	1.65	1.55	1.60	1.60	1.61	2846228	45.80	2737	2026410	71.20
VIKASWSP	EQ	06-Dec-2021	3.50	3.55	3.65	3.55	3.65	3.65	3.63	1120321	40.67	1100	822509	73.42
VIMTALABS	EQ	06-Dec-2021	375.65	374.00	434.00	371.00	424.35	421.30	419.78	1186850	4982.16	49713	262019	22.08
VINATIORGA	EQ	06-Dec-2021	1901.20	1907.10	1911.15	1870.10	1878.60	1881.25	1881.71	18942	356.43	3762	10784	56.93
VINDHYATEL	EQ	06-Dec-2021	1058.95	1069.00	1069.00	1040.00	1045.00	1048.30	1050.52	7170	75.32	1245	4512	62.93
VINEETLAB	EQ	06-Dec-2021	71.20	72.45	72.45	67.80	68.75	68.80	69.26	27412	18.99	496	18103	66.04
VINYLINDIA	EQ	06-Dec-2021	242.00	239.25	242.85	234.10	235.00	235.10	237.73	33533	79.72	1744	19608	58.47
VIPCLOTHNG	EQ	06-Dec-2021	19.75	19.70	20.10	19.10	19.70	19.40	19.79	144754	28.65	616	98369	67.96
VIPIND	EQ	06-Dec-2021	532.25	528.00	542.90	513.05	526.20	528.20	523.03	408457	2136.34	29631	170813	41.82
VIPULLTD	EQ	06-Dec-2021	23.50	23.90	24.55	22.80	23.70	23.75	23.01	489666	112.69	368	481918	98.42
VISAKAIND	EQ	06-Dec-2021	599.85	599.85	606.00	587.00	588.10	589.50	595.98	6905	41.15	1240	3857	55.86
VISASTEEL	BE	06-Dec-2021	14.25	14.25	14.25	13.55	13.55	13.65	13.79	54909	7.57	214	-	-
VISESHINFO	BE	06-Dec-2021	0.15	0.20	0.20	0.15	0.20	0.20	0.19	29461448	56.84	5795	-	-
VISHAL	EQ	06-Dec-2021	88.55	90.45	90.45	85.60	85.95	86.50	87.78	25036	21.98	759	16640	66.46
VISHNU	BE	06-Dec-2021	840.05	860.00	860.00	820.00	825.00	824.80	839.58	3980	33.42	185	-	-
VISHWARAJ	EQ	06-Dec-2021	29.90	29.85	31.15	29.20	29.35	29.50	30.09	1102004	331.64	3558	285019	25.86
VIVIDHA	BE	06-Dec-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.09	5271195	57.67	3389	-	-
VIVIMEDLAB	EQ	06-Dec-2021	17.95	17.95	18.60	17.90	18.30	18.20	18.18	500076	90.90	1402	312140	62.42
VLSFINANCE	EQ	06-Dec-2021	193.60	193.60	193.60	190.10	190.10	191.20	191.67	19534	37.44	848	12922	66.15
VMART	EQ	06-Dec-2021	3854.90	3899.90	3899.90	3711.00	3745.00	3735.40	3798.14	64584	2452.99	3044	59672	92.39
VOLTAMP	EQ	06-Dec-2021	2184.10	2145.00	2255.25	2100.00	2122.60	2131.65	2192.37	47772	1047.34	9706	14265	29.86
VOLTAS	EQ	06-Dec-2021	1246.60	1250.00	1253.65	1223.55	1227.00	1226.30	1238.07	571239	7072.35	40980	273225	47.83
VRLLOG	EQ	06-Dec-2021	472.45	472.00	477.45	450.00	451.00	453.10	461.87	72459	334.67	6724	40395	55.75
VSSL	EQ	06-Dec-2021	241.75	245.80	251.20	240.00	241.25	242.45	244.79	92058	225.35	3663	30803	33.46
VSTIND	EQ	06-Dec-2021	3182.50	3175.25	3199.90	3080.00	3099.95	3098.15	3123.08	4641	144.94	1483	3298	71.06
VSTTILLERS	EQ	06-Dec-2021	2876.80	2850.90	2909.00	2850.90	2880.00	2874.25	2878.63	5874	169.09	1652	2832	48.21
VTL	EQ	06-Dec-2021	1951.50	1965.95	1977.70	1908.00	1915.20	1915.50	1932.48	29646	572.90	5231	12324	41.57
WABAG	EQ	06-Dec-2021	338.85	345.70	345.70	332.50	334.50	334.45	338.84	188825	639.81	5403	78300	41.47
WABCOINDIA	EQ	06-Dec-2021	8037.00	7969.25	8169.85	7969.25	8118.00	8099.85	8080.70	1746	141.09	779	1050	60.14
WALCHANNAG	EQ	06-Dec-2021	47.40	48.00	51.35	46.00	48.95	49.20	49.37	3298113	1628.34	19536	879320	26.66
WANBURY	BE	06-Dec-2021	76.25	80.05	80.05	80.05	80.05	80.05	80.05	32015	25.63	81	-	-
WATERBASE	EQ	06-Dec-2021	104.90	105.50	105.50	101.00	101.85	101.50	103.36	54152	55.97	1958	25561	47.20
WEALTH	BE	06-Dec-2021	250.00	245.00	245.00	240.00	245.00	245.00	244.97	4031	9.87	8	-	-
WEBELSOLAR	EQ	06-Dec-2021	71.70	72.20	72.60	69.35	70.00	69.80	70.86	114686	81.27	3752	55339	48.25
WEIZMANIND	EQ	06-Dec-2021	54.20	56.50	56.90	55.50	56.90	56.90	56.69	26837	15.22	275	22376	83.38
WELCORP	EQ	06-Dec-2021	165.05	165.00	168.90	163.20	165.00	165.65	166.76	2586717	4313.52	17462	1036687	40.08
WELENT	EQ	06-Dec-2021	95.95	97.50	104.80	97.50	100.80	100.30	101.97	952862	971.59	13981	451366	47.37
WELINV	EQ	06-Dec-2021	278.50	278.50	278.50	266.00	266.20	269.55	271.85	590	1.60	57	493	83.56
WELSPUNIND	EQ	06-Dec-2021	142.30	142.25	144.45	137.60	137.90	138.45	142.20	1108704	1576.53	13167	522726	47.15
WENDT	EQ	06-Dec-2021	5088.20	5000.00	5099.00	5000.00	5015.00	5070.45	5069.14	263	13.33	129	190	72.24
WESTLIFE	EQ	06-Dec-2021	560.00	560.00	599.00	550.70	564.00	565.75	565.72	69009	390.40	4206	20918	30.31
WHEELS	EQ	06-Dec-2021	660.50	666.70	666.70	636.50	647.10	648.05	655.43	3709	24.31	353	2455	66.19
WHIRLPOOL	EQ	06-Dec-2021	2027.05	2021.00	2036.50	1975.00	1988.00	1979.90	1992.19	204469	4073.41	14597	81216	39.72
WILLAMAGOR	BE	06-Dec-2021	26.15	26.85	27.45	25.65	27.20	26.95	26.72	18030	4.82	126	-	-
WINDLAS	EQ	06-Dec-2021	280.45	281.05	288.75	280.20	281.40	281.80	282.87	47358	133.96	3044	16247	34.31
WINDMACHIN	EQ	06-Dec-2021	26.65	26.75	27.75	26.65	27.10	27.10	27.08	37076	10.04	226	26467	71.39
WIPL	BE	06-Dec-2021	52.70	51.00	55.00	50.50	50.75	50.75	51.85	2808	1.46	31	-	-
WIPRO	EQ	06-Dec-2021	640.75	637.25	644.20	623.15	624.60	624.50	631.19	4704953	29697.20	101023	2226869	47.33
WOCKPHARMA	EQ	06-Dec-2021	440.95	441.00	444.65	425.00	427.90	428.40	434.40	426526	1852.85	10000	156916	36.79
WONDERLA	EQ	06-Dec-2021	205.65	204.00	205.90	201.95	203.00	202.45	203.72	45468	92.63	1743	26681	58.68
WORTH	EQ	06-Dec-2021	88.40	88.30	89.75	87.00	88.00	87.40	88.50	9448	8.36	222	7354	77.84
WSI	BE	06-Dec-2021	9.50	9.95	9.95	9.95	9.95	9.95	9.95	162770	16.20	48	-	-
WSTCSTPAPR	EQ	06-Dec-2021	250.00	248.25	251.00	243.70	248.80	246.05	247.30	44045	108.92	1855	21820	49.54
XCHANGING	EQ	06-Dec-2021	99.40	99.50	100.05	96.90	97.00	97.25	98.31	162089	159.34	2680	83611	51.58
XELPMOC	EQ	06-Dec-2021	389.35	383.65	398.15	369.90	372.00	371.20	379.46	24072	91.34	3208	16785	69.73
XPROINDIA	EQ	06-Dec-2021	896.95	924.90	941.75	895.20	939.75	939.35	930.78	132532	1233.58	3905	75695	57.11
YAARII	EQ	06-Dec-2021	92.75	92.10	97.35	92.10	95.00	95.20	96.80	243253	235.47	1694	147975	60.83
YESBANK	EQ	06-Dec-2021	12.55	12.60	12.90	12.50	12.55	12.60	12.71	82373982	10466.71	98983	27408491	33.27
YUKEN	EQ	06-Dec-2021	602.55	592.15	607.90	592.00	600.00	604.70	601.29	24681	148.41	126	23098	93.59
ZEEL	EQ	06-Dec-2021	349.55	352.00	364.00	351.50	356.45	356.00	357.93	38258224	136937.45	257767	4258947	11.13
ZEEL	P2	06-Dec-2021	2.10	2.10	2.10	2.05	2.10	2.05	2.08	37150	0.77	668	10415	28.03
ZEELEARN	EQ	06-Dec-2021	13.80	14.00	14.85	13.50	14.00	14.05	14.33	5716647	819.15	8692	2909369	50.89
ZEEMEDIA	BE	06-Dec-2021	12.35	12.60	12.95	12.20	12.70	12.65	12.68	1738929	220.42	2513	-	-
ZENITHEXPO	EQ	06-Dec-2021	83.50	85.90	85.90	83.00	85.45	85.10	84.89	725	0.62	95	557	76.83
ZENITHSTL	BE	06-Dec-2021	1.20	1.20	1.25	1.15	1.15	1.15	1.15	110362	1.27	120	-	-
ZENSARTECH	EQ	06-Dec-2021	439.45	441.30	442.95	432.10	434.00	434.65	436.52	692298	3022.00	15572	349599	50.50
ZENTEC	EQ	06-Dec-2021	207.00	208.70	209.70	204.25	207.00	205.10	206.53	149899	309.59	5800	84361	56.28
ZODIACLOTH	EQ	06-Dec-2021	106.40	106.40	108.95	105.70	108.30	107.85	107.46	16640	17.88	504	12808	76.97
ZOMATO	EQ	06-Dec-2021	144.90	146.60	146.85	135.30	135.30	138.55	140.79	33244501	46804.45	191492	12168675	36.60
ZOTA	EQ	06-Dec-2021	384.20	382.05	427.00	379.00	398.80	399.05	411.65	274546	1130.18	12366	90598	33.00
ZUARI	EQ	06-Dec-2021	107.95	107.25	110.00	107.00	108.70	107.40	108.45	28911	31.36	625	15849	54.82
ZUARIGLOB	EQ	06-Dec-2021	132.45	132.45	136.20	132.45	133.10	132.85	133.94	39053	52.31	800	26915	68.92
ZYDUSWELL	EQ	06-Dec-2021	1915.00	1929.75	1959.00	1898.00	1925.00	1929.30	1927.35	28433	548.00	6670	11983	42.14