nse-sec-bhavdata-full-2021-12-24.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	24-Dec-2021	57.90	58.50	58.50	55.50	56.15	55.85	56.62	192527	109.00	2349	100282	52.09
21STCENMGM	EQ	24-Dec-2021	48.05	47.10	47.10	47.10	47.10	47.10	47.10	3916	1.84	84	3849	98.29
3IINFOLTD	EQ	24-Dec-2021	93.80	93.80	95.10	89.70	91.95	91.75	92.43	1513217	1398.69	15210	740162	48.91
3MINDIA	EQ	24-Dec-2021	24812.25	24988.70	25525.45	24850.00	25280.00	25237.85	25298.44	4198	1062.03	1766	2660	63.36
3PLAND	EQ	24-Dec-2021	14.00	13.50	14.00	13.50	13.60	13.65	13.76	3985	0.55	96	2875	72.15
585GS2030	GS	24-Dec-2021	97.50	96.00	97.30	96.00	97.30	96.65	96.65	2	0.00	2	1	50.00
5PAISA	EQ	24-Dec-2021	415.05	416.00	425.80	402.10	402.10	408.75	415.02	23148	96.07	448	19839	85.71
63MOONS	EQ	24-Dec-2021	205.05	205.00	213.70	195.15	196.00	197.30	204.79	881400	1805.02	23989	293666	33.32
667GS2050	GS	24-Dec-2021	96.33	100.00	100.00	99.99	100.00	99.99	100.00	4	0.00	3	2	50.00
676GS2061	GS	24-Dec-2021	104.00	101.00	101.21	99.00	101.21	101.21	100.99	212	0.21	4	212	100.00
699GS2051	GS	24-Dec-2021	101.00	101.00	101.00	100.00	100.00	100.00	100.93	1427	1.44	12	1427	100.00
716GS2050	GS	24-Dec-2021	108.61	109.00	109.00	109.00	109.00	109.00	109.00	1	0.00	1	1	100.00
719GS2060	GS	24-Dec-2021	106.00	107.00	107.00	106.55	106.55	106.55	106.56	310	0.33	9	310	100.00
737GS2023	GS	24-Dec-2021	104.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
795GS2032	GS	24-Dec-2021	115.00	112.23	115.75	112.23	115.75	115.75	114.96	451	0.52	3	451	100.00
A2ZINFRA	BE	24-Dec-2021	7.85	8.05	8.10	7.50	7.55	7.55	7.57	486227	36.80	735	-	-
AAATECH	SM	24-Dec-2021	58.05	61.00	61.00	60.00	60.00	60.00	60.50	6000	3.63	2	3000	50.00
AAKASH	EQ	24-Dec-2021	254.55	257.70	259.00	248.30	251.25	257.50	253.40	121307	307.39	1805	50721	41.81
AAREYDRUGS	EQ	24-Dec-2021	39.25	39.95	39.95	38.70	39.80	39.60	39.48	40725	16.08	455	27354	67.17
AARON	EQ	24-Dec-2021	110.90	117.95	117.95	108.60	109.00	110.35	111.05	5265	5.85	240	2610	49.57
AARTIDRUGS	EQ	24-Dec-2021	521.10	524.80	529.00	514.25	526.90	524.80	522.34	153941	804.10	5325	90444	58.75
AARTIIND	EQ	24-Dec-2021	964.85	969.00	969.00	950.05	951.50	956.60	958.16	367846	3524.54	13386	130379	35.44
AARTISURF	EQ	24-Dec-2021	986.00	1005.40	1005.40	975.50	984.10	985.40	987.28	8115	80.12	1620	4465	55.02
AARVEEDEN	EQ	24-Dec-2021	26.40	27.45	27.45	25.80	26.55	26.90	26.75	32678	8.74	359	22053	67.49
AARVI	EQ	24-Dec-2021	78.45	84.00	86.25	82.85	86.25	86.25	85.41	220936	188.71	1736	159671	72.27
AAVAS	EQ	24-Dec-2021	2477.00	2500.00	2507.00	2430.00	2470.00	2465.55	2449.05	35574	871.23	10668	17046	47.92
ABAN	BE	24-Dec-2021	46.55	46.70	47.35	46.05	46.80	46.35	46.78	20869	9.76	310	-	-
ABB	EQ	24-Dec-2021	2263.80	2283.50	2345.40	2232.00	2239.85	2244.55	2302.75	220693	5082.00	18292	53596	24.29
ABBOTINDIA	EQ	24-Dec-2021	18714.80	18750.00	18750.00	18352.05	18430.00	18423.45	18476.70	5807	1072.94	2542	2213	38.11
ABCAPITAL	EQ	24-Dec-2021	118.10	119.10	119.45	115.50	116.00	115.95	117.05	2431683	2846.26	19845	853872	35.11
ABFRL	EQ	24-Dec-2021	278.75	278.75	280.50	271.20	272.50	272.70	274.85	1553696	4270.33	17693	241771	15.56
ABINFRA	SM	24-Dec-2021	6.65	6.95	6.95	6.65	6.65	6.65	6.73	16000	1.08	4	12000	75.00
ABMINTLLTD	EQ	24-Dec-2021	101.30	98.60	102.10	97.00	98.10	98.35	99.55	627	0.62	42	211	33.65
ABSLAMC	EQ	24-Dec-2021	523.80	527.00	528.00	509.90	510.00	511.40	514.57	356275	1833.27	16073	234017	65.68
ABSLBANETF	EQ	24-Dec-2021	35.02	35.50	35.50	34.55	34.60	34.79	34.67	3803	1.32	63	3476	91.40
ABSLNN50ET	EQ	24-Dec-2021	42.62	42.14	43.10	42.05	42.47	42.46	42.45	9155	3.89	92	6871	75.05
ACC	EQ	24-Dec-2021	2150.80	2158.95	2162.00	2112.50	2124.00	2126.05	2128.29	152954	3255.31	10256	27746	18.14
ACCELYA	EQ	24-Dec-2021	1015.05	1021.10	1025.05	1000.00	1003.00	1005.95	1008.35	7944	80.10	1346	3653	45.98
ACCURACY	EQ	24-Dec-2021	193.10	191.25	194.90	191.05	192.15	193.00	192.76	6768	13.05	223	4441	65.62
ACE	EQ	24-Dec-2021	213.50	213.55	214.95	209.10	210.00	210.60	211.42	217724	460.30	5441	80260	36.86
ACRYSIL	EQ	24-Dec-2021	814.05	822.00	822.00	792.85	798.35	797.00	803.05	76701	615.94	5314	53573	69.85
ADANIENT	EQ	24-Dec-2021	1676.20	1680.00	1703.95	1658.20	1694.45	1698.20	1685.94	1234386	20811.01	30797	148111	12.00
ADANIGREEN	EQ	24-Dec-2021	1422.05	1425.00	1429.65	1380.10	1382.10	1385.40	1390.76	674141	9375.66	9272	595807	88.38
ADANIPORTS	EQ	24-Dec-2021	731.30	732.50	734.90	713.40	720.30	722.40	722.31	3946754	28507.99	51419	884566	22.41
ADANIPOWER	EQ	24-Dec-2021	99.30	99.95	99.95	98.10	98.80	98.65	98.68	2572160	2538.19	20767	1139259	44.29
ADANITRANS	BE	24-Dec-2021	1822.45	1792.00	1829.90	1760.50	1769.00	1768.40	1771.05	317175	5617.31	2924	-	-
ADFFOODS	EQ	24-Dec-2021	794.90	799.80	804.90	791.40	800.00	799.70	796.97	4732	37.71	801	2755	58.22
ADL	BE	24-Dec-2021	43.70	42.25	45.00	42.10	43.65	43.65	44.04	1611	0.71	26	-	-
ADORWELD	EQ	24-Dec-2021	680.50	693.00	693.00	662.55	671.80	669.45	677.36	29845	202.16	3482	23230	77.84
ADROITINFO	BE	24-Dec-2021	9.65	9.50	10.10	9.20	10.10	10.10	9.34	13001	1.21	83	-	-
ADSL	EQ	24-Dec-2021	114.65	115.95	117.00	111.50	111.50	112.35	113.66	139392	158.43	2026	80517	57.76
ADVANIHOTR	EQ	24-Dec-2021	76.35	77.95	77.95	76.00	76.00	76.05	76.08	14056	10.69	96	11792	83.89
ADVENZYMES	EQ	24-Dec-2021	334.25	334.50	335.80	327.00	329.00	329.25	331.07	34607	114.57	2787	16211	46.84
AEGISCHEM	EQ	24-Dec-2021	219.85	221.25	222.45	215.50	216.45	217.35	218.28	260039	567.60	6159	99575	38.29
AFFLE	EQ	24-Dec-2021	1072.20	1079.00	1090.00	1065.00	1085.00	1084.35	1077.64	152844	1647.11	12082	69309	45.35
AGARIND	EQ	24-Dec-2021	390.30	397.85	397.85	381.00	387.80	385.95	386.70	17759	68.67	1043	10331	58.17
AGRITECH	BE	24-Dec-2021	59.00	57.90	60.80	57.80	59.80	59.80	59.65	3772	2.25	47	-	-
AGROPHOS	EQ	24-Dec-2021	25.40	24.15	25.40	24.15	24.15	24.15	24.37	553560	134.93	1487	272287	49.19
AHLADA	EQ	24-Dec-2021	127.60	132.00	134.40	128.10	130.15	129.10	130.33	22294	29.06	318	15966	71.62
AHLEAST	EQ	24-Dec-2021	189.35	186.65	192.30	186.65	189.50	189.85	190.30	4880	9.29	384	1447	29.65
AHLUCONT	EQ	24-Dec-2021	409.30	409.70	414.00	407.30	408.05	408.40	410.65	4820	19.79	936	2824	58.59
AIAENG	EQ	24-Dec-2021	1835.15	1825.00	1840.00	1793.00	1795.00	1803.10	1806.47	10556	190.69	2937	4742	44.92
AILIMITED	SM	24-Dec-2021	20.10	20.10	20.10	20.10	20.10	20.10	20.10	3000	0.60	1	3000	100.00
AIRAN	EQ	24-Dec-2021	23.50	25.70	25.70	23.50	23.95	24.15	24.42	396604	96.87	1886	232853	58.71
AIROLAM	EQ	24-Dec-2021	62.45	62.50	62.90	60.00	60.75	60.45	60.70	28226	17.13	180	21330	75.57
AIRTELPP	E1	24-Dec-2021	346.10	344.30	350.95	341.00	344.90	345.40	346.37	111199	385.16	897	82073	73.81
AISL	SM	24-Dec-2021	44.05	44.00	44.00	44.00	44.00	44.00	44.00	1200	0.53	1	1200	100.00
AJANTPHARM	EQ	24-Dec-2021	2057.70	2159.90	2159.90	2091.00	2123.00	2122.70	2118.58	244794	5186.15	28783	45323	18.51
AJMERA	EQ	24-Dec-2021	268.25	268.25	270.95	256.10	261.00	260.50	264.65	38860	102.84	496	29252	75.28
AJOONI	EQ	24-Dec-2021	58.05	58.35	58.65	56.00	58.30	58.15	57.59	50273	28.95	204	45315	90.14
AJRINFRA	EQ	24-Dec-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	647735	12.63	179	647735	100.00
AKASH	BE	24-Dec-2021	179.70	181.90	181.90	170.75	180.50	180.20	177.43	8752	15.53	108	-	-
AKG	EQ	24-Dec-2021	38.10	38.80	45.70	38.40	45.70	45.70	44.63	406681	181.50	1373	196358	48.28
AKSHARCHEM	EQ	24-Dec-2021	446.10	460.90	460.90	433.05	439.00	437.80	440.38	10293	45.33	625	6346	61.65
AKSHOPTFBR	EQ	24-Dec-2021	10.75	10.95	10.95	10.25	10.25	10.25	10.33	1207975	124.77	1175	589310	48.78
AKZOINDIA	EQ	24-Dec-2021	2020.90	2027.90	2027.95	1969.65	1984.00	1974.10	1985.72	5325	105.74	851	3331	62.55
ALANKIT	EQ	24-Dec-2021	15.00	15.20	15.20	14.10	14.30	14.25	14.44	1515884	218.83	3277	1044403	68.90
ALBERTDAVD	EQ	24-Dec-2021	588.90	593.60	598.45	580.70	585.20	584.90	588.14	8353	49.13	705	4097	49.05
ALEMBICLTD	EQ	24-Dec-2021	100.55	102.55	102.55	98.50	101.20	101.05	100.41	163286	163.95	3299	81378	49.84
ALICON	EQ	24-Dec-2021	830.80	830.80	834.30	791.00	828.30	823.55	814.14	18599	151.42	2097	9515	51.16
ALKALI	EQ	24-Dec-2021	84.90	87.05	87.05	83.05	83.05	83.55	84.03	23183	19.48	448	17910	77.25
ALKEM	EQ	24-Dec-2021	3449.20	3483.95	3483.95	3415.05	3450.00	3460.95	3462.18	88885	3077.36	7357	51927	58.42
ALKYLAMINE	EQ	24-Dec-2021	3166.05	3189.00	3197.55	3101.10	3115.00	3127.85	3147.05	20165	634.60	5470	10655	52.84
ALLCARGO	EQ	24-Dec-2021	374.20	380.80	398.80	373.85	375.00	375.90	386.55	1903937	7359.72	48160	595162	31.26
ALLSEC	EQ	24-Dec-2021	542.45	548.00	549.85	530.60	535.00	536.25	539.24	19654	105.98	2705	9641	49.05
ALMONDZ	EQ	24-Dec-2021	125.55	134.70	134.70	123.55	127.50	127.35	127.95	18912	24.20	446	13268	70.16
ALOKINDS	EQ	24-Dec-2021	24.85	25.00	26.25	24.75	25.40	25.45	25.55	26980066	6894.17	28693	9828286	36.43
ALPA	EQ	24-Dec-2021	59.30	58.55	67.00	56.10	66.00	65.45	64.50	548309	353.68	7651	209178	38.15
ALPHAGEO	EQ	24-Dec-2021	333.00	334.20	334.70	324.00	325.05	325.60	327.77	7091	23.24	483	4007	56.51
ALPSINDUS	BE	24-Dec-2021	5.55	5.80	5.80	5.30	5.30	5.30	5.47	90418	4.94	192	-	-
AMARAJABAT	EQ	24-Dec-2021	620.90	624.00	627.00	608.00	610.80	611.05	615.07	810221	4983.46	22027	133551	16.48
AMBER	EQ	24-Dec-2021	3394.55	3404.00	3405.00	3311.55	3371.80	3366.40	3351.81	29174	977.86	5187	8422	28.87
AMBICAAGAR	EQ	24-Dec-2021	19.30	19.30	19.30	18.50	19.00	19.00	19.01	33403	6.35	181	28311	84.76
AMBIKCO	EQ	24-Dec-2021	1823.10	1826.00	1838.90	1800.55	1814.00	1817.55	1816.63	8867	161.08	2094	4702	53.03
AMBUJACEM	EQ	24-Dec-2021	369.40	369.50	370.80	363.20	368.00	367.90	366.92	1174085	4308.01	15208	540033	46.00
AMDIND	EQ	24-Dec-2021	36.30	36.20	38.40	34.65	37.50	37.20	37.18	106288	39.51	632	40479	38.08
AMIORG	EQ	24-Dec-2021	954.50	950.00	978.80	924.00	935.00	932.95	946.51	397598	3763.29	21587	68150	17.14
AMJLAND	EQ	24-Dec-2021	33.25	33.85	33.85	32.50	32.50	32.85	33.03	32665	10.79	515	7869	24.09
AMRUTANJAN	EQ	24-Dec-2021	901.45	900.10	909.45	893.30	897.00	898.70	899.53	25093	225.72	5658	6692	26.67
ANANDRATHI	EQ	24-Dec-2021	576.10	574.10	577.30	565.60	571.00	571.40	570.06	148467	846.35	4229	50162	33.79
ANANTRAJ	EQ	24-Dec-2021	74.45	75.90	75.90	71.00	71.65	71.25	72.28	652116	471.35	3786	423269	64.91
ANDHRACEMT	EQ	24-Dec-2021	15.95	16.20	16.20	15.30	15.80	15.75	15.83	284804	45.09	1271	193158	67.82
ANDHRAPAP	EQ	24-Dec-2021	220.90	222.00	223.00	217.35	222.60	220.95	221.05	11855	26.21	215	9747	82.22
ANDHRSUGAR	EQ	24-Dec-2021	644.80	649.00	678.95	648.95	670.85	666.55	666.11	299129	1992.52	14700	129408	43.26
ANDREWYU	EQ	24-Dec-2021	23.65	23.95	23.95	23.15	23.50	23.50	23.64	80847	19.11	705	54587	67.52
ANGELONE	EQ	24-Dec-2021	1169.95	1174.80	1183.65	1141.05	1156.90	1160.30	1159.84	212711	2467.11	14683	55915	26.29
ANIKINDS	EQ	24-Dec-2021	26.95	27.65	27.65	25.65	26.85	25.90	25.83	49458	12.78	276	29534	59.72
ANKITMETAL	BE	24-Dec-2021	11.25	11.80	11.80	11.80	11.80	11.80	11.80	120449	14.21	168	-	-
ANMOL	EQ	24-Dec-2021	168.75	169.50	171.30	161.60	166.00	165.45	168.39	22723	38.26	2364	9008	39.64
ANSALAPI	BE	24-Dec-2021	12.20	11.85	12.50	11.85	12.15	12.10	12.04	49069	5.91	147	-	-
ANSALHSG	BE	24-Dec-2021	10.25	10.20	10.20	9.75	9.75	9.75	9.88	342063	33.81	675	-	-
ANTGRAPHIC	BE	24-Dec-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	316506	4.27	97	-	-
ANUP	EQ	24-Dec-2021	1018.10	1015.00	1026.40	1005.10	1005.10	1012.80	1018.60	16395	167.00	1265	11927	72.75
ANURAS	EQ	24-Dec-2021	884.40	889.95	915.00	870.95	910.00	904.95	895.79	217600	1949.25	10431	87259	40.10
APARINDS	EQ	24-Dec-2021	782.70	777.95	792.50	760.50	766.95	766.95	774.36	114553	887.05	8497	34945	30.51
APCL	EQ	24-Dec-2021	302.25	302.10	303.00	296.00	299.55	298.00	299.62	10203	30.57	726	6231	61.07
APCOTEXIND	EQ	24-Dec-2021	353.05	350.05	353.30	339.00	343.00	340.95	344.73	58666	202.24	2998	35867	61.14
APEX	EQ	24-Dec-2021	295.15	295.25	295.95	286.00	288.15	287.95	290.61	93776	272.52	5068	30350	32.36
APLAPOLLO	EQ	24-Dec-2021	1025.15	1038.00	1038.00	1005.10	1007.00	1008.50	1014.34	375789	3811.78	21407	197920	52.67
APLLTD	EQ	24-Dec-2021	783.95	786.70	787.00	766.40	770.90	768.20	774.00	118533	917.44	5454	23539	19.86
APOLLO	EQ	24-Dec-2021	119.85	124.40	128.50	121.60	128.05	126.70	125.96	968919	1220.41	19171	335329	34.61
APOLLOHOSP	EQ	24-Dec-2021	4877.55	4880.00	4905.95	4823.75	4823.75	4842.50	4866.56	348742	16971.73	31310	126421	36.25
APOLLOPIPE	EQ	24-Dec-2021	553.10	553.10	560.00	550.00	551.50	551.20	554.35	40767	225.99	2670	21049	51.63
APOLLOTYRE	EQ	24-Dec-2021	210.55	212.00	212.00	205.90	206.75	206.65	208.00	2689098	5593.37	21640	630181	23.43
APOLSINHOT	EQ	24-Dec-2021	816.80	814.40	824.20	804.00	809.95	804.95	807.15	3558	28.72	183	2860	80.38
APTECHT	EQ	24-Dec-2021	350.20	352.80	353.75	340.05	343.10	343.60	345.25	110703	382.20	3102	73072	66.01
APTUS	EQ	24-Dec-2021	334.10	337.95	345.45	334.00	334.00	336.20	338.39	69452	235.02	2788	29409	42.34
ARCHIDPLY	EQ	24-Dec-2021	40.05	40.95	40.95	38.50	39.05	39.40	39.25	24520	9.62	230	14827	60.47
ARCHIES	EQ	24-Dec-2021	17.10	17.40	17.40	17.00	17.10	17.00	17.11	31409	5.37	175	24679	78.57
ARENTERP	EQ	24-Dec-2021	59.65	56.70	56.70	56.70	56.70	56.70	56.70	4405	2.50	139	4405	100.00
ARIES	EQ	24-Dec-2021	135.20	135.35	136.35	132.65	133.80	133.40	133.97	17030	22.82	799	9422	55.33
ARIHANT	BE	24-Dec-2021	39.95	40.90	41.70	38.60	40.90	39.95	39.97	15259	6.10	81	-	-
ARIHANTCAP	EQ	24-Dec-2021	169.85	169.25	172.70	165.65	166.30	167.85	168.33	21035	35.41	614	14406	68.49
ARIHANTSUP	EQ	24-Dec-2021	165.70	162.60	173.50	162.60	170.75	170.95	166.60	288945	481.38	1680	152954	52.94
ARMANFIN	EQ	24-Dec-2021	869.55	875.70	875.70	855.25	858.00	862.40	863.67	3235	27.94	510	1562	48.28
AROGRANITE	EQ	24-Dec-2021	74.50	76.40	76.40	73.05	73.10	73.45	73.92	42148	31.16	934	21118	50.10
ARROWGREEN	EQ	24-Dec-2021	121.10	123.55	125.80	116.20	119.00	118.75	120.77	23421	28.29	736	12757	54.47
ARSHIYA	EQ	24-Dec-2021	33.05	33.40	34.60	31.80	31.90	32.00	32.58	104664	34.10	470	75652	72.28
ARSSINFRA	EQ	24-Dec-2021	29.85	29.30	30.75	29.00	29.60	29.40	29.84	57384	17.13	596	29224	50.93
ARTEMISMED	EQ	24-Dec-2021	39.75	41.60	41.70	39.20	41.70	41.35	40.38	310391	125.34	2759	75504	24.33
ARTNIRMAN	BE	24-Dec-2021	123.90	117.75	117.75	117.75	117.75	117.75	117.75	437	0.51	32	-	-
ARVEE	EQ	24-Dec-2021	80.75	86.95	87.00	81.45	84.45	84.15	83.98	1462	1.23	80	829	56.70
ARVIND	EQ	24-Dec-2021	114.80	115.00	115.60	112.15	112.30	112.90	113.17	575790	651.61	5493	207572	36.05
ARVINDFASN	EQ	24-Dec-2021	279.05	284.95	284.95	272.00	272.10	272.90	275.74	52722	145.38	2651	25395	48.17
ARVSMART	BE	24-Dec-2021	213.60	210.00	214.90	206.00	206.50	207.00	208.07	5335	11.10	106	-	-
ASAHIINDIA	EQ	24-Dec-2021	487.90	494.00	494.00	467.00	467.95	470.15	474.88	141975	674.21	5901	49856	35.12
ASAHISONG	EQ	24-Dec-2021	285.25	290.85	309.80	284.00	295.10	296.30	297.18	49853	148.15	2665	17928	35.96
ASAL	BE	24-Dec-2021	491.00	515.55	515.55	515.55	515.55	515.55	515.55	26480	136.52	339	-	-
ASALCBR	EQ	24-Dec-2021	502.45	507.50	511.45	488.30	495.10	493.45	496.83	52072	258.71	5320	18306	35.16
ASHAPURMIN	EQ	24-Dec-2021	96.25	97.00	98.05	95.60	96.85	96.60	96.99	52014	50.45	1638	24742	47.57
ASHIANA	EQ	24-Dec-2021	170.00	170.85	171.00	168.85	170.90	170.35	170.05	46495	79.06	460	39782	85.56
ASHIMASYN	EQ	24-Dec-2021	17.50	17.75	18.00	16.80	17.30	17.25	17.46	180986	31.61	589	126952	70.14
ASHOKA	EQ	24-Dec-2021	94.05	94.30	94.30	91.55	93.00	92.30	92.26	840390	775.36	7106	216156	25.72
ASHOKLEY	EQ	24-Dec-2021	125.85	126.30	126.30	122.50	122.70	122.85	123.42	5864495	7237.75	35882	1191392	20.32
ASIANENE	EQ	24-Dec-2021	131.85	131.65	132.80	130.15	132.00	131.50	131.22	19096	25.06	371	13187	69.06
ASIANHOTNR	EQ	24-Dec-2021	70.85	72.40	72.40	70.10	70.25	70.45	70.79	1974	1.40	94	1094	55.42
ASIANPAINT	EQ	24-Dec-2021	3267.90	3280.00	3300.00	3261.00	3285.00	3284.80	3282.46	651404	21382.06	42284	225255	34.58
ASIANTILES	EQ	24-Dec-2021	148.05	147.50	151.00	144.40	146.70	149.15	148.67	1106381	1644.86	15623	426811	38.58
ASPINWALL	EQ	24-Dec-2021	141.10	145.90	145.90	137.05	141.00	139.10	141.37	6406	9.06	200	4478	69.90
ASTEC	EQ	24-Dec-2021	1494.45	1479.00	1533.00	1469.30	1502.05	1509.80	1500.13	26416	396.28	3773	9341	35.36
ASTERDM	EQ	24-Dec-2021	178.45	182.00	183.80	167.50	173.00	172.30	174.95	473328	828.09	16544	153905	32.52
ASTRAL	EQ	24-Dec-2021	2161.40	2161.00	2165.30	2114.80	2118.20	2118.55	2124.42	138187	2935.68	17963	60326	43.66
ASTRAMICRO	EQ	24-Dec-2021	230.25	231.80	234.70	227.00	228.75	227.85	230.20	250268	576.13	4151	137170	54.81
ASTRAZEN	EQ	24-Dec-2021	3042.95	3058.20	3076.60	3025.00	3025.00	3034.45	3045.16	7162	218.09	1850	2523	35.23
ASTRON	EQ	24-Dec-2021	49.65	50.50	50.50	48.50	49.50	49.15	49.27	14865	7.32	390	6518	43.85
ATFL	EQ	24-Dec-2021	963.55	968.40	968.40	946.55	946.55	947.75	951.51	1203	11.45	220	601	49.96
ATGL	BE	24-Dec-2021	1752.30	1720.05	1745.00	1678.00	1705.00	1712.40	1710.13	47720	816.07	2644	-	-
ATLANTA	BE	24-Dec-2021	18.90	19.30	19.30	18.00	18.55	18.55	18.49	24617	4.55	162	-	-
ATUL	EQ	24-Dec-2021	8815.10	8848.50	8854.20	8600.00	8690.00	8693.30	8674.08	20338	1764.13	4589	9080	44.65
ATULAUTO	EQ	24-Dec-2021	189.85	191.30	191.95	187.00	189.20	188.80	189.44	47033	89.10	1681	23896	50.81
AUBANK	EQ	24-Dec-2021	1044.85	1045.00	1050.30	1018.25	1025.15	1027.75	1031.96	594275	6132.68	18531	77974	13.12
AURDIS	SM	24-Dec-2021	75.40	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
AURIONPRO	EQ	24-Dec-2021	258.75	262.00	262.00	250.00	250.90	253.55	255.96	45388	116.18	4649	16913	37.26
AUROPHARMA	EQ	24-Dec-2021	723.10	725.10	725.90	705.10	709.50	708.45	711.21	1485767	10566.86	40281	369885	24.90
AURUM	EQ	24-Dec-2021	159.95	167.90	167.90	155.65	161.20	161.50	165.04	1639574	2705.99	16202	665485	40.59
AUSOMENT	EQ	24-Dec-2021	69.00	68.35	69.95	66.10	67.00	67.40	67.58	9525	6.44	364	6056	63.58
AUTOAXLES	EQ	24-Dec-2021	1406.85	1393.95	1522.00	1372.00	1507.00	1497.90	1478.92	70347	1040.37	6803	31219	44.38
AUTOIND	EQ	24-Dec-2021	57.45	59.15	59.15	56.45	57.70	57.60	57.30	10462	5.99	258	6554	62.65
AVADHSUGAR	EQ	24-Dec-2021	417.25	419.30	425.55	406.05	408.40	408.20	414.83	26593	110.32	1901	11378	42.79
AVANTIFEED	EQ	24-Dec-2021	547.75	548.95	550.40	535.55	538.90	539.30	542.25	104481	566.55	4999	22835	21.86
AVTNPL	EQ	24-Dec-2021	75.85	77.40	77.40	74.00	74.70	74.30	75.08	59620	44.77	1113	38610	64.76
AWHCL	EQ	24-Dec-2021	298.05	298.05	304.40	292.00	293.00	293.80	295.63	213495	631.15	4390	153343	71.83
AXISBANK	EQ	24-Dec-2021	678.80	681.15	682.00	662.45	668.00	667.50	668.82	6028893	40322.29	119164	2191599	36.35
AXISBNKETF	EQ	24-Dec-2021	352.11	353.99	353.99	348.11	352.69	351.59	350.36	889	3.11	35	883	99.33
AXISBPSETF	EQ	24-Dec-2021	10.45	10.45	10.50	10.43	10.45	10.44	10.45	23913	2.50	8489	16102	67.34
AXISCADES	EQ	24-Dec-2021	112.20	106.60	114.00	106.60	106.60	106.60	108.99	875881	954.60	6488	314764	35.94
AXISCETF	EQ	24-Dec-2021	69.50	68.82	71.20	68.00	69.86	68.51	68.97	993	0.68	62	894	90.03
AXISGOLD	EQ	24-Dec-2021	41.85	41.85	41.99	41.66	41.78	41.79	41.84	1115823	466.82	3532	1077631	96.58
AXISHCETF	EQ	24-Dec-2021	85.30	86.00	86.00	84.90	85.00	84.95	85.15	3888	3.31	121	3273	84.18
AXISNIFTY	EQ	24-Dec-2021	178.84	180.94	180.94	178.00	178.00	178.41	178.76	1808	3.23	118	1301	71.96
AXISTECETF	EQ	24-Dec-2021	376.93	381.99	381.99	378.03	381.89	381.58	380.43	889	3.38	70	747	84.03
AYMSYNTEX	EQ	24-Dec-2021	95.75	95.40	96.60	95.00	95.05	95.05	95.17	9785	9.31	155	8756	89.48
BAFNAPH	EQ	24-Dec-2021	124.75	123.90	123.95	119.10	120.00	120.00	120.72	3026	3.65	188	2589	85.56
BAGFILMS	BE	24-Dec-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	131396	5.39	131	-	-
BAJAJ-AUTO	EQ	24-Dec-2021	3174.10	3181.30	3195.00	3135.00	3156.40	3152.05	3155.23	123753	3904.69	12432	42778	34.57
BAJAJCON	EQ	24-Dec-2021	198.65	199.60	204.75	196.50	197.30	198.30	200.68	1065829	2138.86	22521	359531	33.73
BAJAJELEC	EQ	24-Dec-2021	1332.10	1322.10	1352.15	1264.00	1281.50	1286.95	1317.98	396949	5231.72	23656	72326	18.22
BAJAJFINSV	EQ	24-Dec-2021	16169.90	16250.00	16250.00	15800.00	15915.25	15920.55	15935.55	208736	33263.24	32827	28629	13.72
BAJAJHCARE	EQ	24-Dec-2021	373.90	379.00	379.00	370.00	374.00	373.80	372.64	75325	280.69	1862	61482	81.62
BAJAJHIND	EQ	24-Dec-2021	14.05	14.00	14.15	13.45	13.70	13.65	13.66	2974577	406.43	5772	1797242	60.42
BAJAJHLDNG	EQ	24-Dec-2021	5084.40	5124.90	5140.00	5006.15	5023.75	5021.65	5070.25	58359	2958.95	8594	22658	38.83
BAJFINANCE	EQ	24-Dec-2021	6917.75	6984.90	6987.95	6757.60	6850.00	6852.00	6842.48	980774	67109.24	73957	178040	18.15
BALAJITELE	EQ	24-Dec-2021	60.25	60.95	60.95	57.45	59.30	59.00	58.48	210019	122.82	1713	108740	51.78
BALAMINES	EQ	24-Dec-2021	3186.95	3204.20	3229.50	3115.00	3134.00	3127.15	3146.59	23855	750.62	4512	11114	46.59
BALAXI	EQ	24-Dec-2021	494.80	491.00	501.00	483.00	485.00	495.20	496.99	344	1.71	95	203	59.01
BALKRISHNA	EQ	24-Dec-2021	27.45	28.45	28.80	27.20	28.80	28.80	28.24	4385	1.24	131	2913	66.43
BALKRISIND	EQ	24-Dec-2021	2143.95	2168.00	2216.85	2151.30	2197.00	2202.50	2179.69	497114	10835.56	29546	121429	24.43
BALLARPUR	BZ	24-Dec-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	780360	16.39	141	-	-
BALMLAWRIE	EQ	24-Dec-2021	115.00	115.20	116.25	113.45	114.25	114.15	114.73	116142	133.25	2319	50725	43.67
BALPHARMA	EQ	24-Dec-2021	100.95	101.95	102.60	100.00	100.95	100.45	101.11	21127	21.36	724	13432	63.58
BALRAMCHIN	EQ	24-Dec-2021	332.55	333.50	334.15	323.00	323.95	325.05	328.61	486063	1597.27	7641	182040	37.45
BANARBEADS	EQ	24-Dec-2021	71.60	73.65	73.65	71.50	71.60	71.60	72.06	2720	1.96	68	1757	64.60
BANARISUG	EQ	24-Dec-2021	2499.10	2481.05	2524.95	2453.45	2462.50	2468.30	2479.78	1324	32.83	281	703	53.10
BANCOINDIA	EQ	24-Dec-2021	169.15	170.00	173.95	168.00	171.25	171.30	170.46	52567	89.61	1852	21271	40.46
BANDHANBNK	EQ	24-Dec-2021	259.00	260.00	260.00	251.40	255.50	255.05	254.51	3897062	9918.61	38103	389541	10.00
BANG	EQ	24-Dec-2021	34.90	35.60	35.60	33.35	34.00	33.75	33.94	24017	8.15	194	15967	66.48
BANKA	EQ	24-Dec-2021	68.65	70.90	70.90	68.10	68.80	68.95	68.92	3785	2.61	89	2329	61.53
BANKBARODA	EQ	24-Dec-2021	81.20	81.40	81.65	78.85	79.50	79.45	79.63	23406108	18637.25	61583	4101319	17.52
BANKBEES	EQ	24-Dec-2021	353.97	355.80	356.79	348.20	350.00	350.07	350.19	734325	2571.50	12353	320609	43.66
BANKINDIA	EQ	24-Dec-2021	52.70	53.15	53.15	51.35	51.55	51.55	51.79	3560899	1844.18	10395	1174249	32.98
BANSWRAS	EQ	24-Dec-2021	221.45	224.70	229.85	217.00	228.80	228.20	224.20	40587	91.00	1325	25913	63.85
BARBEQUE	EQ	24-Dec-2021	1257.45	1255.00	1272.10	1219.25	1221.00	1224.05	1249.65	34858	435.60	4619	14918	42.80
BARTRONICS	BZ	24-Dec-2021	7.55	7.90	7.90	7.90	7.90	7.90	7.90	22820	1.80	39	-	-
BASF	EQ	24-Dec-2021	2803.30	2816.00	2818.00	2755.70	2763.00	2775.50	2788.99	10929	304.81	2103	4507	41.24
BASML	EQ	24-Dec-2021	78.35	78.80	81.50	76.60	77.20	77.60	79.36	300809	238.73	4420	152951	50.85
BATAINDIA	EQ	24-Dec-2021	1857.55	1860.00	1864.95	1820.20	1823.65	1825.65	1838.93	171481	3153.41	10081	47894	27.93
BAYERCROP	EQ	24-Dec-2021	4855.45	4880.00	4900.00	4785.45	4800.00	4823.30	4853.95	7340	356.28	2113	3517	47.92
BBETF0432	EQ	24-Dec-2021	1001.84	999.09	1003.00	999.09	1001.01	1001.30	1001.15	1362	13.64	50	1357	99.63
BBL	EQ	24-Dec-2021	1816.55	1825.00	1863.95	1798.10	1846.95	1841.75	1842.44	31366	577.90	5445	9577	30.53
BBOX	EQ	24-Dec-2021	832.45	831.60	849.00	821.30	833.15	833.40	834.67	1430	11.94	182	1090	76.22
BBTC	EQ	24-Dec-2021	1051.20	1054.95	1059.00	1034.45	1041.00	1037.65	1043.27	21979	229.30	2167	8278	37.66
BBTCL	SM	24-Dec-2021	164.00	160.00	160.00	160.00	160.00	160.00	160.00	3000	4.80	1	3000	100.00
BCG	BE	24-Dec-2021	195.05	204.80	204.80	185.30	193.40	188.50	196.32	3747833	7357.69	33515	-	-
BCLIND	EQ	24-Dec-2021	332.15	331.00	341.45	328.00	329.75	329.00	332.15	138412	459.74	6746	57534	41.57
BCONCEPTS	SM	24-Dec-2021	35.50	34.00	35.50	34.00	35.20	35.20	35.16	21000	7.38	4	21000	100.00
BCP	EQ	24-Dec-2021	3.90	3.95	3.95	3.75	3.90	3.85	3.84	550503	21.14	644	369675	67.15
BDL	EQ	24-Dec-2021	386.05	387.50	388.80	380.80	381.55	381.55	383.57	64020	245.56	3450	24823	38.77
BEARDSELL	EQ	24-Dec-2021	13.30	13.95	13.95	13.50	13.95	13.95	13.92	94687	13.18	300	77093	81.42
BECTORFOOD	EQ	24-Dec-2021	378.00	381.90	384.00	375.10	378.00	378.50	378.35	51324	194.18	2962	26557	51.74
BEDMUTHA	EQ	24-Dec-2021	67.90	68.80	69.95	65.00	65.20	66.05	66.03	23356	15.42	364	13567	58.09
BEL	EQ	24-Dec-2021	208.90	208.20	208.70	202.40	204.30	204.05	204.51	3061075	6260.12	35111	887826	29.00
BEML	EQ	24-Dec-2021	1709.85	1710.25	1722.80	1650.65	1655.90	1654.65	1675.99	193845	3248.81	14071	71095	36.68
BEPL	EQ	24-Dec-2021	162.85	163.40	163.70	159.00	160.70	161.20	161.38	290278	468.44	4052	129974	44.78
BERGEPAINT	EQ	24-Dec-2021	750.55	751.55	755.65	739.00	740.00	740.90	745.87	250167	1865.92	11782	57938	23.16
BESTAGRO	EQ	24-Dec-2021	992.50	1008.95	1013.00	976.00	980.00	978.55	989.12	22216	219.74	1088	4249	19.13
BETA	SM	24-Dec-2021	555.75	550.00	557.00	526.30	557.00	557.00	545.04	4800	26.16	10	3600	75.00
BEWLTD	SM	24-Dec-2021	580.00	551.00	551.00	551.00	551.00	551.00	551.00	2000	11.02	1	2000	100.00
BFINVEST	EQ	24-Dec-2021	306.20	308.10	309.20	302.00	307.25	307.75	305.75	14225	43.49	856	8901	62.57
BFUTILITIE	EQ	24-Dec-2021	379.25	382.10	385.20	372.50	374.15	374.80	377.77	178600	674.70	6792	64616	36.18
BGRENERGY	EQ	24-Dec-2021	61.05	61.45	61.45	59.70	59.95	60.15	60.26	73719	44.42	1221	31971	43.37
BHAGCHEM	EQ	24-Dec-2021	993.55	974.00	992.80	972.05	990.00	976.60	981.16	1341	13.16	191	965	71.96
BHAGERIA	EQ	24-Dec-2021	249.80	249.60	249.95	244.05	246.40	245.45	246.30	12005	29.57	677	5953	49.59
BHAGYANGR	EQ	24-Dec-2021	43.75	43.95	44.75	43.10	43.90	43.60	43.67	14390	6.28	194	7808	54.26
BHAGYAPROP	EQ	24-Dec-2021	32.65	33.00	34.90	32.60	34.40	34.05	33.62	47448	15.95	200	37566	79.17
BHANDARI	EQ	24-Dec-2021	8.00	8.40	8.40	8.40	8.40	8.40	8.40	178005	14.95	214	178005	100.00
BHARATFORG	EQ	24-Dec-2021	697.35	703.70	707.00	677.25	689.10	690.90	687.63	1368268	9408.57	38701	483228	35.32
BHARATGEAR	EQ	24-Dec-2021	140.65	140.90	140.90	135.85	136.35	136.25	136.98	37668	51.60	1171	19922	52.89
BHARATRAS	EQ	24-Dec-2021	10288.55	10377.00	10377.00	10140.20	10240.00	10215.05	10216.05	829	84.69	398	413	49.82
BHARATWIRE	EQ	24-Dec-2021	54.80	55.80	55.80	53.90	54.45	54.30	54.23	8515	4.62	144	4444	52.19
BHARTIARTL	EQ	24-Dec-2021	678.75	682.10	682.85	672.65	676.60	677.05	677.35	3756020	25441.37	63731	1489216	39.65
BHEL	EQ	24-Dec-2021	58.85	59.10	59.25	56.90	57.20	57.15	57.43	27427209	15750.13	55718	5634396	20.54
BIGBLOC	EQ	24-Dec-2021	51.65	51.75	52.80	49.10	50.25	50.35	50.42	150803	76.04	1105	85315	56.57
BIL	EQ	24-Dec-2021	280.20	284.80	304.90	278.00	285.00	284.80	289.04	30801	89.03	1488	13032	42.31
BINDALAGRO	EQ	24-Dec-2021	21.95	22.30	25.20	21.65	25.05	24.80	24.22	2464634	597.01	12433	982462	39.86
BIOCON	EQ	24-Dec-2021	374.35	363.00	366.00	352.50	354.55	354.45	358.55	7151655	25642.16	85280	946779	13.24
BIOFILCHEM	EQ	24-Dec-2021	59.10	59.10	61.90	58.55	59.90	59.90	60.02	30934	18.57	549	11630	37.60
BIRET	RR	24-Dec-2021	294.99	298.30	298.30	290.30	292.00	291.79	293.04	321003	940.68	3866	302664	94.29
BIRLACABLE	EQ	24-Dec-2021	89.45	90.85	90.85	87.30	89.90	89.45	89.28	37285	33.29	1353	20241	54.29
BIRLACORPN	EQ	24-Dec-2021	1425.55	1402.50	1426.80	1375.25	1395.00	1383.00	1396.22	40759	569.08	5784	14712	36.10
BIRLAMONEY	EQ	24-Dec-2021	61.95	62.30	62.30	60.10	61.30	61.50	61.16	76845	47.00	987	38092	49.57
BIRLATYRE	EQ	24-Dec-2021	24.80	25.00	25.30	24.15	24.50	24.45	24.54	249396	61.21	1923	142578	57.17
BKMINDST	BZ	24-Dec-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	26396	0.58	25	-	-
BLBLIMITED	EQ	24-Dec-2021	15.65	16.70	17.20	16.70	17.20	17.20	17.01	95672	16.27	174	76817	80.29
BLISSGVS	EQ	24-Dec-2021	99.30	99.80	100.35	97.05	97.90	97.65	98.18	87438	85.85	1512	51057	58.39
BLKASHYAP	EQ	24-Dec-2021	27.70	28.25	28.25	27.40	27.75	27.70	27.76	155463	43.16	904	118480	76.21
BLS	BE	24-Dec-2021	193.80	195.90	195.90	190.00	193.45	192.00	191.35	26108	49.96	754	-	-
BLUEDART	EQ	24-Dec-2021	6212.05	6255.00	6298.00	6149.55	6160.00	6168.80	6202.85	5449	337.99	1486	2988	54.84
BLUESTARCO	EQ	24-Dec-2021	1005.85	1010.80	1013.20	971.85	980.00	977.20	984.82	26899	264.91	4155	9186	34.15
BODALCHEM	EQ	24-Dec-2021	110.75	111.90	112.25	108.00	108.75	108.45	109.78	296808	325.84	4498	167837	56.55
BOHRA	SM	24-Dec-2021	6.40	6.70	6.70	6.20	6.20	6.25	6.38	30000	1.92	12	24000	80.00
BOMDYEING	EQ	24-Dec-2021	107.30	106.45	107.35	103.50	103.75	104.30	105.35	7514214	7915.93	38940	1451380	19.32
BOROLTD	EQ	24-Dec-2021	430.75	433.50	435.00	412.40	414.10	416.55	420.51	246340	1035.89	12376	100376	40.75
BORORENEW	EQ	24-Dec-2021	645.30	653.50	654.90	636.30	643.35	642.75	643.84	209772	1350.59	8749	128662	61.33
BOSCHLTD	EQ	24-Dec-2021	16857.60	16800.00	16900.00	16410.20	16492.30	16483.90	16584.34	35956	5963.06	8193	12252	34.07
BPCL	EQ	24-Dec-2021	377.35	379.20	379.20	370.30	372.15	372.15	372.35	3143785	11705.89	45442	1873291	59.59
BPL	BE	24-Dec-2021	65.70	65.20	65.95	63.40	64.00	63.90	64.18	36646	23.52	524	-	-
BRFL	BZ	24-Dec-2021	6.90	7.05	7.10	6.65	7.05	7.00	6.91	140556	9.71	282	-	-
BRIGADE	EQ	24-Dec-2021	495.70	493.00	497.00	482.20	490.00	494.05	489.85	577386	2828.30	27265	157968	27.36
BRIGHT	SM	24-Dec-2021	6.35	7.20	7.60	6.70	7.60	7.60	7.43	2223000	165.23	608	1578000	70.99
BRITANNIA	EQ	24-Dec-2021	3554.60	3560.00	3565.00	3519.00	3540.05	3541.30	3540.58	136780	4842.81	10105	49442	36.15
BRITANNIA	N2	24-Dec-2021	31.24	31.05	31.19	31.05	31.15	31.15	31.12	1458	0.45	39	1381	94.72
BRITANNIA	N3	24-Dec-2021	29.54	29.11	29.79	25.15	29.60	29.59	29.45	4910	1.45	167	4835	98.47
BRNL	EQ	24-Dec-2021	29.60	30.20	30.35	29.00	29.55	29.40	29.61	54947	16.27	703	30395	55.32
BROOKS	EQ	24-Dec-2021	99.60	99.70	101.00	93.70	94.50	94.30	95.46	89514	85.45	1218	60570	67.67
BSE	EQ	24-Dec-2021	1863.40	1871.40	1909.00	1833.00	1860.50	1860.15	1873.44	613938	11501.78	34632	164988	26.87
BSHSL	EQ	24-Dec-2021	315.00	325.00	328.00	314.60	318.00	322.60	321.66	1441	4.64	139	709	49.20
BSL	EQ	24-Dec-2021	116.05	120.80	121.85	115.85	119.85	119.35	120.58	65747	79.27	1247	38999	59.32
BSLGOLDETF	EQ	24-Dec-2021	44.06	44.06	44.26	43.72	43.90	43.83	43.84	5699	2.50	116	3497	61.36
BSLNIFTY	EQ	24-Dec-2021	18.93	19.00	19.14	18.77	18.93	18.91	19.00	2133536	405.37	1378	1064336	49.89
BSLSENETFG	EQ	24-Dec-2021	54.73	55.40	55.40	54.10	54.68	54.35	54.27	1966	1.07	84	1507	76.65
BSOFT	EQ	24-Dec-2021	528.50	533.00	538.40	524.30	530.00	530.55	532.38	11336432	60353.17	133002	1434575	12.65
BTML	SM	24-Dec-2021	157.50	162.50	162.50	150.00	157.50	157.50	156.11	9600	14.99	8	6000	62.50
BURGERKING	EQ	24-Dec-2021	144.90	145.80	145.85	142.80	143.15	143.20	143.57	650134	933.40	10869	276679	42.56
BURNPUR	EQ	24-Dec-2021	4.10	4.30	4.30	4.30	4.30	4.30	4.30	84750	3.64	74	84750	100.00
BUTTERFLY	BE	24-Dec-2021	1030.85	1044.00	1082.35	1021.00	1082.35	1082.35	1066.94	21583	230.28	511	-	-
BVCL	BE	24-Dec-2021	20.00	20.90	20.90	19.50	20.30	20.40	20.68	16528	3.42	65	-	-
BYKE	EQ	24-Dec-2021	31.50	32.70	32.70	31.45	31.85	31.65	31.54	21123	6.66	164	17166	81.27
CADILAHC	EQ	24-Dec-2021	465.00	466.65	467.20	452.40	452.75	453.30	457.23	2143620	9801.22	29830	1309065	61.07
CADSYS	SM	24-Dec-2021	23.10	24.25	24.25	24.25	24.25	24.25	24.25	6000	1.46	3	6000	100.00
CALSOFT	BE	24-Dec-2021	45.60	43.35	43.35	43.35	43.35	43.35	43.35	50638	21.95	306	-	-
CAMLINFINE	EQ	24-Dec-2021	132.80	133.00	133.50	126.00	127.00	127.10	129.12	355136	458.54	7963	220146	61.99
CAMS	EQ	24-Dec-2021	2595.20	2619.85	2619.85	2572.80	2590.50	2588.35	2588.55	85691	2218.16	16402	53445	62.37
CANBK	EQ	24-Dec-2021	200.50	201.70	201.90	193.00	194.25	193.95	195.37	10186277	19901.21	53485	1765625	17.33
CANDC	BZ	24-Dec-2021	5.30	5.30	5.40	5.05	5.10	5.10	5.12	42346	2.17	73	-	-
CANFINHOME	EQ	24-Dec-2021	555.65	560.00	565.00	547.70	551.10	551.40	556.37	582941	3243.28	15328	114570	19.65
CANTABIL	BE	24-Dec-2021	715.10	724.90	724.90	695.00	719.00	712.65	701.63	63405	444.87	146	-	-
CAPACITE	EQ	24-Dec-2021	177.95	177.90	180.90	172.15	173.00	172.85	175.39	59179	103.79	2378	20062	33.90
CAPLIPOINT	EQ	24-Dec-2021	796.10	796.10	838.80	795.10	809.90	807.45	821.95	736724	6055.52	36327	116128	15.76
CAPTRUST	EQ	24-Dec-2021	117.75	118.85	121.00	117.00	117.15	117.45	118.37	7576	8.97	222	4570	60.32
CARBORUNIV	EQ	24-Dec-2021	923.05	929.70	931.65	910.60	915.00	914.00	920.46	79073	727.83	4372	39109	49.46
CAREERP	EQ	24-Dec-2021	131.40	131.20	136.00	130.15	133.15	133.00	133.56	71957	96.11	1278	19394	26.95
CARERATING	EQ	24-Dec-2021	586.05	589.10	596.60	584.45	586.00	586.50	589.90	103944	613.17	4328	74241	71.42
CARTRADE	EQ	24-Dec-2021	850.15	854.60	854.60	825.20	826.65	827.60	835.06	121680	1016.10	9989	51404	42.25
CASTROLIND	EQ	24-Dec-2021	123.10	123.50	123.60	121.50	121.85	121.65	121.98	295015	359.87	6762	148674	50.40
CCCL	BE	24-Dec-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	182356	2.19	59	-	-
CCHHL	EQ	24-Dec-2021	9.35	9.35	9.35	8.90	9.35	9.15	9.03	181306	16.37	657	112372	61.98
CCL	EQ	24-Dec-2021	399.40	401.90	401.90	394.20	397.00	397.10	397.57	92283	366.89	4660	30858	33.44
CDSL	EQ	24-Dec-2021	1492.90	1499.50	1499.50	1460.00	1469.00	1463.60	1472.30	579476	8531.61	39766	288991	49.87
CEATLTD	EQ	24-Dec-2021	1078.50	1086.45	1086.45	1067.05	1086.00	1080.30	1074.37	52566	564.75	6671	19721	37.52
CEBBCO	EQ	24-Dec-2021	43.10	44.50	45.05	42.25	43.45	43.15	43.82	254341	111.45	1592	149387	58.73
CELEBRITY	EQ	24-Dec-2021	14.55	14.75	15.25	14.75	15.25	15.25	15.20	160773	24.44	249	154498	96.10
CENTENKA	EQ	24-Dec-2021	407.55	401.35	489.05	401.35	428.00	421.40	427.43	365170	1560.85	17502	85832	23.50
CENTEXT	EQ	24-Dec-2021	11.30	11.30	11.55	10.95	11.20	11.15	11.17	247903	27.70	975	157698	63.61
CENTRALBK	EQ	24-Dec-2021	21.15	21.20	23.30	20.70	21.90	21.95	22.19	16044909	3560.41	20620	2836680	17.68
CENTRUM	EQ	24-Dec-2021	31.55	31.85	32.15	31.00	31.45	31.40	31.56	249636	78.79	1460	134554	53.90
CENTUM	EQ	24-Dec-2021	578.80	589.00	590.00	558.00	565.00	561.90	568.90	36596	208.19	1474	22489	61.45
CENTURYPLY	EQ	24-Dec-2021	583.30	595.00	595.00	573.00	580.00	582.65	581.77	149842	871.73	8790	52156	34.81
CENTURYTEX	EQ	24-Dec-2021	889.90	897.00	930.00	885.30	912.00	913.65	915.59	1834983	16801.00	56272	392692	21.40
CERA	EQ	24-Dec-2021	4879.60	4897.90	4907.95	4871.10	4884.30	4877.35	4881.20	2287	111.63	577	1432	62.61
CEREBRAINT	EQ	24-Dec-2021	83.15	84.00	85.90	81.40	82.05	81.95	84.29	820740	691.79	8563	394188	48.03
CESC	EQ	24-Dec-2021	86.85	87.00	87.15	85.10	85.25	85.25	85.73	1683165	1442.97	16055	837165	49.74
CGCL	EQ	24-Dec-2021	529.25	524.00	539.00	496.60	500.35	503.60	515.86	94703	488.53	5154	26453	27.93
CGPOWER	BE	24-Dec-2021	178.80	180.00	180.45	175.00	178.15	178.25	178.28	650807	1160.25	11632	-	-
CHALET	EQ	24-Dec-2021	222.10	222.10	222.55	217.00	218.95	218.05	218.74	64921	142.01	1811	24181	37.25
CHAMBLFERT	EQ	24-Dec-2021	392.80	393.50	394.90	379.70	380.75	380.75	385.09	1754054	6754.70	21253	362623	20.67
CHEMBOND	EQ	24-Dec-2021	209.75	212.35	213.60	205.00	207.00	205.95	208.81	14141	29.53	406	7867	55.63
CHEMCON	EQ	24-Dec-2021	362.20	363.05	364.60	357.75	359.00	359.85	360.78	59827	215.84	3336	25291	42.27
CHEMFAB	EQ	24-Dec-2021	143.10	146.90	150.00	145.50	150.00	147.80	146.79	11764	17.27	246	8402	71.42
CHEMPLASTS	EQ	24-Dec-2021	550.70	550.70	558.05	541.55	546.05	549.30	547.42	106631	583.72	5147	43668	40.95
CHENNPETRO	EQ	24-Dec-2021	101.00	101.85	102.25	99.60	100.70	100.35	100.53	167891	168.78	2892	85986	51.22
CHOLAFIN	EQ	24-Dec-2021	539.65	541.00	542.00	517.65	519.85	520.05	525.48	1838454	9660.79	29088	335633	18.26
CHOLAHLDNG	EQ	24-Dec-2021	682.85	676.95	678.00	650.90	657.80	655.00	659.17	55750	367.49	4218	31722	56.90
CIGNITITEC	EQ	24-Dec-2021	552.80	553.00	559.30	539.10	548.00	543.50	548.40	61382	336.62	2464	35357	57.60
CINELINE	EQ	24-Dec-2021	100.70	105.00	105.70	97.20	97.55	99.10	103.22	134855	139.19	1100	72137	53.49
CINEVISTA	BE	24-Dec-2021	17.45	18.00	18.00	16.60	16.75	17.05	16.85	48430	8.16	188	-	-
CIPLA	EQ	24-Dec-2021	909.75	910.20	912.90	901.80	910.00	908.30	907.40	1114033	10108.78	32672	422087	37.89
CLEAN	EQ	24-Dec-2021	2443.15	2447.00	2455.10	2390.00	2399.00	2400.70	2415.41	163645	3952.69	12733	55304	33.80
CLEDUCATE	BE	24-Dec-2021	107.40	112.75	112.75	106.00	107.00	107.40	110.17	13697	15.09	235	-	-
CLNINDIA	EQ	24-Dec-2021	479.80	484.00	484.00	475.00	475.00	476.80	478.57	16310	78.05	1367	7177	44.00
CLSEL	EQ	24-Dec-2021	97.85	97.85	99.90	95.35	96.20	96.80	97.97	45489	44.56	1225	19232	42.28
CMICABLES	EQ	24-Dec-2021	36.05	36.45	36.45	35.50	35.50	35.60	35.67	36784	13.12	762	25891	70.39
CMMIPL	SM	24-Dec-2021	12.65	13.25	13.25	13.20	13.25	13.25	13.25	30000	3.97	9	30000	100.00
COALINDIA	EQ	24-Dec-2021	147.70	148.00	148.15	145.40	145.80	145.90	146.41	4568316	6688.66	29357	1910848	41.83
COASTCORP	EQ	24-Dec-2021	282.30	283.00	288.15	275.00	275.50	278.90	282.22	6607	18.65	258	5200	78.70
COCHINSHIP	EQ	24-Dec-2021	334.60	336.40	336.95	332.90	334.80	334.05	334.44	52316	174.96	3245	27662	52.87
COFFEEDAY	EQ	24-Dec-2021	44.70	44.40	44.45	42.90	43.20	43.10	43.58	1592824	694.09	13321	967749	60.76
COFORGE	EQ	24-Dec-2021	5455.50	5468.00	5668.75	5461.35	5638.50	5645.60	5576.22	517808	28874.10	50918	95362	18.42
COLPAL	EQ	24-Dec-2021	1465.05	1470.00	1476.90	1455.00	1455.05	1457.65	1467.32	643830	9447.04	27425	251030	38.99
COMPINFO	EQ	24-Dec-2021	28.75	29.00	29.60	28.15	28.35	28.25	28.59	722206	206.50	2381	272949	37.79
COMPUSOFT	EQ	24-Dec-2021	20.05	21.00	22.05	20.90	22.05	22.05	21.62	504053	108.96	1224	337433	66.94
CONCOR	EQ	24-Dec-2021	622.40	626.70	626.80	600.50	602.15	602.25	607.25	1114790	6769.57	22452	554844	49.77
CONFIPET	EQ	24-Dec-2021	77.90	79.65	80.80	77.30	78.15	78.05	78.51	479579	376.51	4007	208997	43.58
CONSOFINVT	EQ	24-Dec-2021	150.20	148.15	152.90	148.00	152.00	151.15	150.20	9317	13.99	98	7310	78.46
CONTROLPR	EQ	24-Dec-2021	347.60	353.70	353.70	342.60	344.00	343.60	345.92	5632	19.48	503	2794	49.61
CORALFINAC	EQ	24-Dec-2021	38.85	38.10	39.50	38.00	39.30	39.25	38.61	15045	5.81	253	8778	58.34
CORDSCABLE	EQ	24-Dec-2021	53.70	53.00	54.25	52.65	53.10	53.25	53.45	50515	27.00	384	16958	33.57
COROMANDEL	EQ	24-Dec-2021	738.55	743.50	748.75	735.00	745.95	745.15	742.59	117216	870.44	5803	56853	48.50
COSMOFILMS	EQ	24-Dec-2021	1345.00	1350.00	1358.25	1318.95	1327.00	1327.45	1336.56	19954	266.70	2765	9112	45.67
COUNCODOS	EQ	24-Dec-2021	4.05	4.10	4.45	3.70	4.45	4.45	4.27	1049973	44.82	777	759540	72.34
COX&KINGS	BZ	24-Dec-2021	1.55	1.55	1.60	1.50	1.60	1.60	1.58	320224	5.05	214	-	-
CPSEETF	EQ	24-Dec-2021	29.64	29.75	29.75	29.07	29.15	29.19	29.21	659078	192.49	6717	439252	66.65
CRAFTSMAN	EQ	24-Dec-2021	2228.85	2264.90	2311.65	2200.00	2275.00	2274.40	2266.87	27006	612.19	5403	10041	37.18
CREATIVE	BE	24-Dec-2021	400.05	415.30	418.50	393.00	412.00	411.65	409.21	45499	186.18	156	-	-
CREDITACC	EQ	24-Dec-2021	627.05	627.05	635.90	605.85	610.20	614.55	616.41	68515	422.34	6024	29206	42.63
CREST	BE	24-Dec-2021	148.90	142.60	156.30	142.60	156.30	156.30	154.31	6013	9.28	97	-	-
CRISIL	EQ	24-Dec-2021	3028.30	3048.00	3048.00	2973.95	3006.00	2998.75	3005.01	12206	366.79	2841	4083	33.45
CROMPTON	EQ	24-Dec-2021	431.45	431.45	432.50	423.05	428.65	431.20	427.46	1015915	4342.60	33881	535391	52.70
CSBBANK	EQ	24-Dec-2021	234.20	237.00	238.60	228.00	229.10	229.25	231.39	139737	323.34	3995	79519	56.91
CTE	EQ	24-Dec-2021	76.75	77.75	90.00	74.50	83.90	83.45	84.91	1149048	975.61	19526	307797	26.79
CUB	EQ	24-Dec-2021	135.90	136.05	136.80	133.25	133.55	133.70	134.28	689178	925.41	6880	299483	43.46
CUBEXTUB	EQ	24-Dec-2021	26.65	27.55	27.55	25.75	26.00	26.40	26.41	12269	3.24	292	7885	64.27
CUMMINSIND	EQ	24-Dec-2021	934.75	934.75	935.05	915.10	921.55	918.40	922.73	220755	2036.97	8615	40054	18.14
CUPID	EQ	24-Dec-2021	216.20	217.85	217.85	213.40	214.00	214.55	214.89	16975	36.48	648	10971	64.63
CYBERMEDIA	EQ	24-Dec-2021	10.20	10.40	10.45	9.80	10.15	10.10	10.23	12881	1.32	195	9076	70.46
CYBERTECH	EQ	24-Dec-2021	163.85	164.95	166.15	161.10	162.80	162.40	162.94	87717	142.93	2334	33716	38.44
CYIENT	EQ	24-Dec-2021	991.05	998.00	1015.00	972.35	996.00	990.60	988.19	213854	2113.29	16629	91687	42.87
DAAWAT	EQ	24-Dec-2021	74.90	75.20	81.30	74.45	78.65	78.95	78.98	7489485	5915.03	40353	2131871	28.46
DABUR	EQ	24-Dec-2021	569.45	573.90	573.90	562.15	562.75	563.70	567.22	418659	2374.74	10600	115602	27.61
DALBHARAT	EQ	24-Dec-2021	1847.00	1940.00	1970.00	1812.00	1823.50	1826.20	1859.66	580031	10786.63	24188	91863	15.84
DALMIASUG	EQ	24-Dec-2021	377.90	378.00	381.60	367.00	369.95	370.75	373.80	27253	101.87	1888	14056	51.58
DAMODARIND	EQ	24-Dec-2021	50.90	50.30	54.00	47.80	51.30	51.25	52.10	61128	31.85	529	42206	69.05
DANGEE	EQ	24-Dec-2021	198.55	200.45	200.45	198.00	199.00	198.35	198.67	1772	3.52	26	501	28.27
DATAMATICS	EQ	24-Dec-2021	286.05	287.50	299.80	282.30	290.35	290.35	291.16	241646	703.57	9926	53567	22.17
DATAPATTNS	EQ	24-Dec-2021	585.00	856.05	864.00	743.85	750.50	755.00	803.18	13492548	108369.34	436142	4533248	33.60
DBCORP	EQ	24-Dec-2021	91.10	92.15	92.15	90.00	90.00	90.25	90.52	36432	32.98	787	16673	45.76
DBL	EQ	24-Dec-2021	492.10	494.60	495.55	477.00	478.00	479.55	482.42	180385	870.22	5975	80786	44.79
DBREALTY	BE	24-Dec-2021	43.35	43.35	45.50	41.50	45.40	45.30	44.89	998059	448.07	2104	-	-
DBSTOCKBRO	EQ	24-Dec-2021	25.10	26.35	26.35	26.35	26.35	26.35	26.35	4780	1.26	18	4780	100.00
DCAL	EQ	24-Dec-2021	200.60	201.00	201.30	195.45	196.90	197.50	197.81	320947	634.88	5219	121563	37.88
DCBBANK	EQ	24-Dec-2021	81.75	82.60	82.60	79.65	80.50	80.35	80.70	912960	736.76	5819	472016	51.70
DCM	BE	24-Dec-2021	131.40	128.80	135.00	125.25	133.50	133.20	132.05	16648	21.98	222	-	-
DCMFINSERV	BE	24-Dec-2021	3.70	3.70	3.70	3.60	3.60	3.60	3.70	2076	0.08	7	-	-
DCMNVL	EQ	24-Dec-2021	269.60	269.60	269.60	261.00	267.20	265.40	264.55	41647	110.18	1176	21073	50.60
DCMSHRIRAM	EQ	24-Dec-2021	972.10	962.00	984.95	951.00	952.00	956.60	963.25	26651	256.71	3327	13687	51.36
DCMSRIND	EQ	24-Dec-2021	89.30	91.00	91.90	87.05	88.50	89.40	89.38	91989	82.22	2452	57036	62.00
DCW	BE	24-Dec-2021	39.65	39.55	40.25	38.85	39.75	39.50	39.45	199597	78.73	1102	-	-
DECCANCE	EQ	24-Dec-2021	554.65	556.00	573.90	550.00	564.05	558.60	556.31	18264	101.60	2342	9929	54.36
DEEPAKFERT	EQ	24-Dec-2021	369.20	372.10	372.80	364.00	367.50	366.50	367.20	124144	455.86	5222	79291	63.87
DEEPAKNTR	EQ	24-Dec-2021	2317.10	2339.00	2339.80	2281.00	2316.00	2310.35	2305.31	313317	7222.94	21047	68887	21.99
DEEPENR	EQ	24-Dec-2021	40.00	39.25	41.65	39.25	40.65	40.20	40.48	31254	12.65	760	6124	19.59
DEEPINDS	EQ	24-Dec-2021	147.85	145.30	149.90	142.45	144.00	143.15	144.32	23801	34.35	567	14768	62.05
DELPHIFX	EQ	24-Dec-2021	556.35	560.00	565.75	549.55	554.35	555.25	557.74	3869	21.58	205	2598	67.15
DELTACORP	EQ	24-Dec-2021	273.50	273.00	273.50	260.15	263.90	263.00	264.38	4466041	11807.15	40185	655136	14.67
DELTAMAGNT	EQ	24-Dec-2021	65.75	66.50	67.00	62.55	63.10	64.40	64.00	8877	5.68	399	4248	47.85
DEN	EQ	24-Dec-2021	41.50	41.60	41.80	40.65	41.05	41.05	41.13	1419756	583.92	4973	375409	26.44
DENORA	BE	24-Dec-2021	457.30	463.00	463.00	445.00	446.55	452.30	453.36	4636	21.02	135	-	-
DESTINY	SM	24-Dec-2021	8.45	8.40	8.55	8.15	8.55	8.55	8.31	24000	2.00	4	18000	75.00
DEVIT	SM	24-Dec-2021	65.80	66.00	70.00	66.00	70.00	67.15	66.65	39000	26.00	6	24000	61.54
DEVYANI	EQ	24-Dec-2021	171.60	172.45	172.45	166.80	168.00	167.60	168.51	2359289	3975.57	34130	698807	29.62
DFMFOODS	EQ	24-Dec-2021	291.25	292.75	295.35	285.25	290.00	289.55	289.63	51056	147.87	2375	26489	51.88
DGCONTENT	BE	24-Dec-2021	18.05	18.05	18.95	17.85	18.90	18.70	18.50	25626	4.74	116	-	-
DHAMPURSUG	EQ	24-Dec-2021	293.05	294.60	297.20	288.00	289.00	289.50	291.87	129897	379.13	3105	46488	35.79
DHANBANK	EQ	24-Dec-2021	14.00	14.20	14.20	13.80	14.00	13.95	13.93	370749	51.66	874	129712	34.99
DHANI	EQ	24-Dec-2021	162.75	161.40	161.60	156.00	156.20	156.55	158.24	1224602	1937.84	11634	439114	35.86
DHANILOANS	N3	24-Dec-2021	1002.00	1002.00	1002.02	1002.00	1002.01	1002.01	1002.02	106	1.06	3	106	100.00
DHANILOANS	N4	24-Dec-2021	1067.28	1058.20	1069.80	1020.40	1052.80	1048.63	1052.04	722	7.60	16	700	96.95
DHANILOANS	N6	24-Dec-2021	991.50	991.59	991.59	991.30	991.30	991.30	991.41	100	0.99	3	100	100.00
DHANILOANS	N7	24-Dec-2021	1053.50	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	200	2.10	2	200	100.00
DHANILOANS	NG	24-Dec-2021	1001.20	1000.20	1000.20	1000.20	1000.20	1000.20	1000.20	92	0.92	1	92	100.00
DHANUKA	EQ	24-Dec-2021	728.75	729.85	739.00	725.00	738.70	734.55	732.09	236856	1733.99	2332	224887	94.95
DHARAMSI	EQ	24-Dec-2021	306.30	307.20	312.05	303.65	309.70	308.45	306.60	4179	12.81	170	2459	58.84
DHARSUGAR	EQ	24-Dec-2021	17.60	17.15	17.90	17.15	17.30	17.45	17.49	11793	2.06	185	9412	79.81
DHRUV	EQ	24-Dec-2021	56.90	59.70	59.70	56.85	57.75	57.75	58.01	18022	10.46	406	10121	56.16
DHUNINV	EQ	24-Dec-2021	636.50	630.40	630.40	600.00	600.00	606.00	607.76	3798	23.08	405	2070	54.50
DIAMONDYD	EQ	24-Dec-2021	820.90	829.00	831.85	820.00	821.25	822.30	824.50	17961	148.09	1964	5991	33.36
DIAPOWER	BZ	24-Dec-2021	1.75	1.80	1.80	1.70	1.80	1.80	1.80	117017	2.11	51	-	-
DICIND	EQ	24-Dec-2021	393.15	395.95	395.95	388.00	388.00	388.15	389.00	2505	9.74	156	1962	78.32
DIGISPICE	EQ	24-Dec-2021	42.30	44.40	44.40	40.75	44.40	44.40	44.30	224674	99.53	588	188548	83.92
DIGJAMLMTD	EQ	24-Dec-2021	183.20	192.35	192.35	192.35	192.35	192.35	192.35	1888	3.63	34	1888	100.00
DISHTV	BE	24-Dec-2021	17.50	16.65	18.35	16.65	18.35	18.35	17.82	5400951	962.64	5498	-	-
DIVISLAB	EQ	24-Dec-2021	4478.50	4515.00	4515.00	4440.00	4443.00	4447.25	4471.19	295431	13209.27	27584	101823	34.47
DIXON	EQ	24-Dec-2021	5369.10	5388.00	5469.00	5384.95	5423.00	5423.40	5428.85	343496	18647.87	36951	90071	26.22
DKEGL	SM	24-Dec-2021	43.30	42.95	43.00	42.50	42.50	42.50	42.86	12000	5.14	4	9000	75.00
DLF	EQ	24-Dec-2021	383.70	386.80	386.80	375.30	379.90	379.60	379.60	4499625	17080.76	46723	899588	19.99
DLINKINDIA	EQ	24-Dec-2021	145.85	146.80	165.70	142.15	156.20	156.40	158.86	5221774	8295.17	76242	1068096	20.45
DMART	EQ	24-Dec-2021	4647.90	4674.00	4674.00	4615.00	4624.90	4628.90	4629.66	122078	5651.79	18155	44001	36.04
DNAMEDIA	BE	24-Dec-2021	2.50	2.40	2.55	2.40	2.40	2.40	2.43	21120	0.51	47	-	-
DODLA	EQ	24-Dec-2021	556.20	556.20	556.50	544.00	545.00	545.35	549.82	16226	89.21	1571	5753	35.46
DOLATALGO	EQ	24-Dec-2021	85.35	85.65	85.65	83.75	84.45	84.35	84.62	79457	67.24	992	59791	75.25
DOLLAR	EQ	24-Dec-2021	427.65	434.00	439.00	422.05	425.70	425.65	429.78	28626	123.03	1696	15054	52.59
DONEAR	BE	24-Dec-2021	61.10	63.90	63.90	60.35	60.60	60.80	61.66	12879	7.94	155	-	-
DPABHUSHAN	EQ	24-Dec-2021	329.10	332.60	332.60	323.45	329.00	330.20	329.32	7437	24.49	203	6060	81.48
DPSCLTD	EQ	24-Dec-2021	19.10	19.50	19.50	18.15	18.25	18.30	18.62	463223	86.26	1919	310800	67.10
DPWIRES	EQ	24-Dec-2021	203.50	205.15	205.15	201.30	204.95	203.55	203.39	4480	9.11	319	2013	44.93
DRCSYSTEMS	BE	24-Dec-2021	304.35	310.45	319.55	300.00	319.55	319.55	314.00	301	0.95	39	-	-
DREDGECORP	EQ	24-Dec-2021	322.65	324.50	331.00	316.65	317.20	318.15	323.51	146201	472.98	5628	36251	24.80
DRL	SM	24-Dec-2021	18.95	19.80	19.85	19.80	19.85	19.85	19.83	18000	3.57	3	18000	100.00
DRREDDY	EQ	24-Dec-2021	4694.80	4725.00	4730.00	4611.00	4624.00	4638.65	4659.94	251826	11734.94	24496	85323	33.88
DSML	SM	24-Dec-2021	150.85	149.00	157.00	149.00	157.00	156.30	154.49	24000	37.08	4	18000	75.00
DSPNEWETF	EQ	24-Dec-2021	190.12	189.00	192.49	189.00	189.50	190.69	189.93	1204	2.29	81	677	56.23
DSSL	EQ	24-Dec-2021	146.95	149.30	151.00	144.00	145.60	145.30	146.97	21943	32.25	1080	10854	49.46
DTIL	EQ	24-Dec-2021	253.95	253.10	253.95	242.70	247.00	246.60	249.57	5008	12.50	341	3466	69.21
DUCON	BE	24-Dec-2021	16.05	16.85	16.85	16.85	16.85	16.85	16.85	52244	8.80	113	-	-
DUDIGITAL	SM	24-Dec-2021	212.00	201.50	201.50	201.40	201.40	201.40	201.43	6000	12.09	3	4000	66.67
DVL	EQ	24-Dec-2021	236.20	236.20	236.20	225.40	227.00	226.70	229.58	18500	42.47	743	10389	56.16
DWARKESH	EQ	24-Dec-2021	68.10	68.65	70.80	67.55	67.60	67.90	68.77	645301	443.75	5081	293072	45.42
DYNAMATECH	BE	24-Dec-2021	2084.95	2100.00	2100.00	2065.00	2091.00	2076.15	2080.19	1206	25.09	134	-	-
DYNAMIC	SM	24-Dec-2021	36.25	36.50	39.00	35.50	38.50	38.50	37.68	66000	24.87	28	34000	51.52
DYNPRO	EQ	24-Dec-2021	657.45	656.20	668.70	640.95	651.60	647.30	654.23	61051	399.41	5298	27394	44.87
E2E	SM	24-Dec-2021	71.00	74.50	74.55	72.10	74.55	74.55	74.02	78000	57.74	36	48000	61.54
EASEMYTRIP	BE	24-Dec-2021	518.45	525.95	533.50	511.25	513.10	514.60	517.79	121719	630.25	2001	-	-
EASTSILK	EQ	24-Dec-2021	8.25	8.65	8.65	8.65	8.65	8.65	8.65	27888	2.41	60	27888	100.00
EBANK	EQ	24-Dec-2021	3855.00	3770.10	3780.00	3550.00	3765.00	3721.66	3697.67	78	2.88	20	73	93.59
EBBETF0423	EQ	24-Dec-2021	1154.96	1154.58	1156.00	1154.04	1155.48	1155.52	1154.57	11176	129.04	64	10950	97.98
EBBETF0425	EQ	24-Dec-2021	1074.49	1065.00	1090.00	1065.00	1074.49	1074.34	1073.90	2236	24.01	45	1909	85.38
EBBETF0430	EQ	24-Dec-2021	1193.53	1207.90	1207.90	1193.00	1194.70	1194.66	1194.92	4995	59.69	106	4250	85.09
EBBETF0431	EQ	24-Dec-2021	1073.70	1072.00	1074.95	1072.00	1074.49	1074.25	1073.60	4034	43.31	87	3726	92.36
ECLERX	EQ	24-Dec-2021	2291.45	2337.00	2410.00	2336.40	2350.00	2359.05	2369.23	64150	1519.86	8010	26425	41.19
ECLFINANCE	NG	24-Dec-2021	980.00	956.01	979.90	956.01	976.00	976.92	975.77	71	0.69	12	68	95.77
ECLFINANCE	NH	24-Dec-2021	1280.10	1216.00	1319.99	1216.00	1319.99	1319.99	1318.69	333	4.39	10	327	98.20
ECLFINANCE	NI	24-Dec-2021	990.10	986.80	990.05	986.80	990.05	990.05	988.36	25	0.25	4	25	100.00
ECLFINANCE	NJ	24-Dec-2021	930.50	903.03	935.00	903.03	935.00	935.00	933.29	662	6.18	9	637	96.22
ECLFINANCE	NK	24-Dec-2021	923.00	915.10	927.00	915.00	926.95	926.95	922.94	692	6.39	26	692	100.00
ECLFINANCE	NM	24-Dec-2021	995.00	992.01	995.00	982.00	995.00	995.00	992.09	172	1.71	49	164	95.35
ECLFINANCE	NN	24-Dec-2021	1311.25	1320.00	1330.00	1320.00	1326.00	1325.82	1325.29	508	6.73	48	504	99.21
ECLFINANCE	NO	24-Dec-2021	990.99	937.00	991.00	937.00	991.00	991.00	976.91	226	2.21	24	218	96.46
ECLFINANCE	NP	24-Dec-2021	993.90	963.90	997.00	963.90	980.00	980.93	983.71	874	8.60	40	659	75.40
ECLFINANCE	NQ	24-Dec-2021	1285.50	1285.10	1287.00	1285.10	1287.00	1287.00	1286.70	38	0.49	10	38	100.00
ECLFINANCE	NR	24-Dec-2021	1007.50	1013.90	1013.90	1000.00	1006.70	1006.70	1007.80	609	6.14	26	604	99.18
ECLFINANCE	NS	24-Dec-2021	979.90	990.00	990.00	941.50	979.89	979.89	949.18	82	0.78	21	77	93.90
EDELWEISS	EQ	24-Dec-2021	68.45	69.00	70.50	67.60	69.70	68.60	68.21	792584	540.64	7032	452229	57.06
EDUCOMP	BZ	24-Dec-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	200108	9.71	164	-	-
EHFLNCD	N5	24-Dec-2021	968.50	965.10	981.90	965.00	981.90	981.81	970.69	136	1.32	8	99	72.79
EHFLNCD	N6	24-Dec-2021	950.00	945.10	955.00	945.10	950.00	951.00	950.86	128	1.22	6	128	100.00
EICHERMOT	EQ	24-Dec-2021	2480.25	2485.20	2504.75	2432.25	2435.35	2437.90	2450.35	265892	6515.29	14468	77326	29.08
EIDPARRY	EQ	24-Dec-2021	443.90	447.65	448.85	432.95	435.85	435.30	439.41	106861	469.56	4567	39769	37.22
EIFFL	EQ	24-Dec-2021	136.20	130.05	143.00	130.05	132.55	134.20	136.97	336	0.46	70	120	35.71
EIHAHOTELS	EQ	24-Dec-2021	330.55	334.10	334.10	322.65	324.45	324.50	327.11	10811	35.36	624	4018	37.17
EIHOTEL	EQ	24-Dec-2021	124.85	126.00	126.00	119.20	120.80	120.50	121.12	455455	551.63	6663	162083	35.59
EIMCOELECO	EQ	24-Dec-2021	335.30	334.95	335.25	328.90	335.25	331.80	331.83	3130	10.39	377	2388	76.29
EKC	EQ	24-Dec-2021	204.50	214.70	214.70	203.30	207.00	206.65	212.72	2778040	5909.32	15364	1189557	42.82
ELECON	EQ	24-Dec-2021	174.80	173.75	175.90	169.55	170.05	170.05	171.86	421912	725.09	7834	218368	51.76
ELECTCAST	EQ	24-Dec-2021	32.85	33.05	33.45	31.90	32.95	32.80	32.72	563128	184.26	1391	449468	79.82
ELECTHERM	EQ	24-Dec-2021	119.05	118.50	122.40	116.55	117.00	117.10	118.47	12553	14.87	339	7737	61.63
ELGIEQUIP	EQ	24-Dec-2021	297.25	298.00	299.25	286.20	286.55	287.60	291.73	156641	456.97	6928	70920	45.28
ELGIRUBCO	EQ	24-Dec-2021	38.60	38.50	39.35	38.00	38.30	38.10	38.33	22477	8.62	274	12698	56.49
EMAMILTD	EQ	24-Dec-2021	528.85	529.00	533.00	521.00	522.00	523.85	526.99	293666	1547.58	4322	224265	76.37
EMAMIPAP	EQ	24-Dec-2021	133.30	135.90	135.90	132.05	134.00	133.70	133.70	16526	22.10	396	7245	43.84
EMAMIREAL	EQ	24-Dec-2021	80.55	80.55	94.80	79.00	93.15	93.25	90.04	2466612	2220.87	42554	582557	23.62
EMBASSY	RR	24-Dec-2021	346.97	346.97	349.35	343.11	343.50	343.48	343.88	253846	872.93	6546	229467	90.40
EMKAY	EQ	24-Dec-2021	96.75	96.00	99.25	95.30	96.00	96.65	96.76	47984	46.43	1043	15178	31.63
EMKAYTOOLS	SM	24-Dec-2021	258.00	247.00	247.00	245.10	245.10	245.10	246.37	1800	4.43	3	1800	100.00
EMMBI	EQ	24-Dec-2021	101.80	102.90	102.90	99.05	100.70	100.10	100.70	14134	14.23	377	8517	60.26
ENDURANCE	EQ	24-Dec-2021	1624.50	1632.65	1634.00	1591.45	1599.00	1604.15	1606.49	22563	362.47	4048	12122	53.73
ENERGYDEV	EQ	24-Dec-2021	28.80	30.20	30.20	30.20	30.20	30.20	30.20	171677	51.85	237	171420	99.85
ENGINERSIN	EQ	24-Dec-2021	68.85	69.30	69.30	68.35	68.45	68.45	68.61	502878	345.03	3667	254410	50.59
ENIL	EQ	24-Dec-2021	170.20	168.35	172.75	162.05	165.00	164.30	165.77	25216	41.80	1235	17503	69.41
EPL	EQ	24-Dec-2021	202.75	203.20	204.80	196.40	198.00	197.50	198.69	175236	348.17	5433	99217	56.62
EQUIPPP	EQ	24-Dec-2021	116.10	121.90	121.90	110.30	111.50	111.65	113.70	163215	185.58	2819	78970	48.38
EQUITAS	EQ	24-Dec-2021	113.80	115.50	115.50	112.50	112.90	112.85	113.28	641476	726.64	5862	330002	51.44
EQUITASBNK	EQ	24-Dec-2021	60.00	60.60	60.60	60.00	60.05	60.15	60.22	197048	118.66	1981	120489	61.15
ERFLNCDI	N3	24-Dec-2021	928.00	929.20	930.25	929.20	930.25	930.25	930.19	53	0.49	3	53	100.00
ERFLNCDI	N4	24-Dec-2021	1020.00	1006.20	1020.00	1006.20	1020.00	1020.00	1019.92	352	3.59	5	352	100.00
ERFLNCDI	N5	24-Dec-2021	880.00	880.20	880.20	880.20	880.20	880.20	880.20	2	0.02	2	2	100.00
ERFLNCDI	N6	24-Dec-2021	930.00	920.00	920.00	920.00	920.00	920.00	920.00	1	0.01	1	1	100.00
ERIS	EQ	24-Dec-2021	686.20	689.60	692.45	681.55	687.00	687.05	687.28	29888	205.41	2966	8743	29.25
EROSMEDIA	EQ	24-Dec-2021	18.45	18.80	18.80	18.20	18.25	18.35	18.37	193496	35.55	2156	163661	84.58
ESABINDIA	EQ	24-Dec-2021	3114.50	3144.00	3305.00	3076.30	3168.00	3197.20	3199.28	31972	1022.87	6052	5965	18.66
ESCORTS	EQ	24-Dec-2021	1855.90	1860.05	1864.65	1850.10	1860.70	1859.80	1857.44	389031	7226.00	6417	227176	58.40
ESSARSHPNG	EQ	24-Dec-2021	9.60	9.65	9.75	9.10	9.35	9.30	9.30	244182	22.70	755	144723	59.27
ESTER	EQ	24-Dec-2021	126.20	127.45	127.45	123.10	126.00	124.55	124.60	53942	67.21	1739	25817	47.86
EUROBOND	ST	24-Dec-2021	70.00	70.00	73.50	70.00	71.00	71.40	71.44	576000	411.47	237	576000	100.00
EVEREADY	EQ	24-Dec-2021	297.75	300.00	300.00	292.50	294.95	294.35	294.52	195936	577.06	2560	114724	58.55
EVERESTIND	EQ	24-Dec-2021	445.20	450.00	485.50	450.00	479.90	477.25	472.64	244491	1155.57	9834	128688	52.64
EXCEL	BE	24-Dec-2021	8.45	8.85	8.85	8.85	8.85	8.85	8.85	142937	12.65	96	-	-
EXCELINDUS	EQ	24-Dec-2021	866.95	871.30	899.95	870.30	881.35	879.05	880.40	7746	68.20	783	3549	45.82
EXIDEIND	EQ	24-Dec-2021	164.45	165.25	165.25	162.05	162.90	162.60	162.94	2070644	3373.84	23747	912528	44.07
EXPLEOSOL	EQ	24-Dec-2021	1722.25	1723.95	1726.00	1656.00	1700.00	1705.50	1694.90	31234	529.39	3043	17095	54.73
EXXARO	EQ	24-Dec-2021	145.25	145.95	145.95	142.40	142.45	142.75	143.64	89697	128.84	2030	46900	52.29
FACT	EQ	24-Dec-2021	118.10	120.00	121.80	115.35	115.85	116.15	118.88	388341	461.66	9197	63572	16.37
FAIRCHEMOR	EQ	24-Dec-2021	1609.65	1619.95	1619.95	1581.70	1600.00	1597.10	1603.16	6114	98.02	1661	2946	48.18
FCL	EQ	24-Dec-2021	131.70	132.65	132.65	127.50	128.55	128.35	129.26	420455	543.49	6664	148918	35.42
FCONSUMER	EQ	24-Dec-2021	7.60	7.50	7.60	7.30	7.35	7.35	7.39	5993107	442.84	5376	2731085	45.57
FCSSOFT	BE	24-Dec-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	831088	32.41	662	-	-
FDC	EQ	24-Dec-2021	288.35	288.00	291.90	284.45	290.50	290.45	289.04	157366	454.85	4816	83320	52.95
FEDERALBNK	EQ	24-Dec-2021	82.15	82.50	82.50	80.35	81.15	81.00	81.02	12195815	9881.54	35367	4613174	37.83
FEL	EQ	24-Dec-2021	10.05	10.00	10.25	9.15	9.40	9.35	9.50	2444276	232.23	4055	1667846	68.23
FELDVR	EQ	24-Dec-2021	13.40	13.90	13.90	12.65	12.95	12.90	13.06	86854	11.34	448	55938	64.40
FIEMIND	EQ	24-Dec-2021	1219.30	1224.80	1261.00	1176.60	1185.00	1191.20	1216.48	142398	1732.25	14904	36433	25.59
FILATEX	EQ	24-Dec-2021	95.25	95.20	95.25	93.50	94.45	94.15	94.40	469512	443.24	2524	257517	54.85
FINCABLES	EQ	24-Dec-2021	534.60	539.45	539.45	522.80	529.95	531.10	530.48	121028	642.03	11190	70025	57.86
FINEORG	EQ	24-Dec-2021	3752.30	3771.10	3799.85	3715.25	3753.00	3752.20	3759.48	23077	867.58	3330	15600	67.60
FINOPB	EQ	24-Dec-2021	391.30	391.95	397.50	384.00	392.50	391.30	391.40	108016	422.78	6516	47799	44.25
FINPIPE	EQ	24-Dec-2021	206.00	205.60	206.75	203.00	205.00	204.70	204.24	138832	283.56	4861	54355	39.15
FLEXITUFF	EQ	24-Dec-2021	22.70	23.20	23.20	21.60	21.75	21.90	21.88	19544	4.28	148	13196	67.52
FLFL	EQ	24-Dec-2021	53.80	53.85	54.25	51.20	51.90	51.70	51.99	318022	165.34	2639	180974	56.91
FLUOROCHEM	EQ	24-Dec-2021	2274.20	2300.00	2310.25	2239.65	2278.00	2267.55	2264.51	43186	977.95	5236	21287	49.29
FMGOETZE	EQ	24-Dec-2021	216.60	217.00	220.00	212.00	215.60	214.70	216.50	36844	79.77	1636	19594	53.18
FMNL	EQ	24-Dec-2021	9.85	9.70	9.80	9.40	9.40	9.40	9.45	235183	22.23	551	154209	65.57
FOCUS	EQ	24-Dec-2021	80.05	76.05	78.85	76.05	78.50	78.15	76.25	11284	8.60	92	9294	82.36
FOODSIN	EQ	24-Dec-2021	85.70	87.00	88.25	83.25	85.80	85.25	85.47	25912	22.15	944	13448	51.90
FORCEMOT	EQ	24-Dec-2021	1261.85	1270.00	1270.00	1243.00	1258.40	1253.75	1254.09	21661	271.65	3287	8073	37.27
FORTIS	EQ	24-Dec-2021	277.40	277.90	277.90	269.60	274.70	273.65	273.82	900461	2465.65	10994	369686	41.06
FOSECOIND	EQ	24-Dec-2021	1452.10	1431.05	1458.00	1405.00	1420.05	1449.90	1442.51	3544	51.12	356	1609	45.40
FRETAIL	EQ	24-Dec-2021	51.85	52.20	52.20	49.80	50.15	50.10	50.34	2976020	1498.10	13402	1203059	40.43
FSC	EQ	24-Dec-2021	70.55	71.45	71.45	68.00	68.55	68.55	69.02	72082	49.75	1617	42658	59.18
FSL	EQ	24-Dec-2021	175.05	175.95	185.00	172.35	182.80	183.45	180.93	20318025	36762.13	115322	2913169	14.34
GABRIEL	EQ	24-Dec-2021	134.45	134.50	135.50	133.00	134.50	134.90	134.30	143554	192.79	3474	67613	47.10
GAEL	EQ	24-Dec-2021	161.20	162.50	163.15	159.00	161.00	160.85	160.66	65894	105.87	2790	26263	39.86
GAIL	EQ	24-Dec-2021	132.85	134.10	134.15	129.70	130.85	130.85	130.98	8050243	10544.32	40030	3590093	44.60
GAL	EQ	24-Dec-2021	4.40	4.60	4.60	4.20	4.60	4.60	4.43	4850369	214.75	3054	2006874	41.38
GALAXYSURF	EQ	24-Dec-2021	3055.85	3068.90	3078.00	3025.30	3076.90	3060.65	3062.44	12417	380.26	3340	5704	45.94
GALLANTT	EQ	24-Dec-2021	70.00	71.45	72.00	68.65	70.95	70.75	70.20	30127	21.15	500	19174	63.64
GALLISPAT	EQ	24-Dec-2021	49.65	50.60	50.95	49.25	49.35	49.45	49.73	6150	3.06	205	3788	61.59
GANDHITUBE	EQ	24-Dec-2021	360.95	360.10	369.00	355.10	357.50	357.80	358.88	810	2.91	127	460	56.79
GANECOS	EQ	24-Dec-2021	496.00	503.00	506.40	496.00	500.00	502.55	500.79	29205	146.25	1265	18310	62.69
GANESHBE	EQ	24-Dec-2021	103.10	104.40	104.65	98.05	99.60	99.00	100.19	180444	180.78	3777	100787	55.86
GANESHHOUC	EQ	24-Dec-2021	190.25	191.00	193.75	181.10	183.10	183.85	186.61	81005	151.16	1124	61614	76.06
GANGAFORGE	EQ	24-Dec-2021	21.65	21.80	21.85	20.95	21.00	21.10	21.13	950102	200.74	7361	284211	29.91
GANGESSECU	EQ	24-Dec-2021	91.30	94.05	94.05	88.30	89.90	89.90	90.54	1428	1.29	88	1032	72.27
GARFIBRES	EQ	24-Dec-2021	3252.15	3229.00	3250.00	3202.15	3250.00	3224.00	3218.33	4235	136.30	1298	2271	53.62
GATI	EQ	24-Dec-2021	195.90	195.80	198.60	188.20	188.90	189.50	193.59	4799710	9291.79	65046	764828	15.93
GAYAHWS	BE	24-Dec-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	348467	4.18	391	-	-
GAYAPROJ	EQ	24-Dec-2021	30.75	30.95	32.10	29.85	30.20	30.15	30.71	996971	306.22	3283	415724	41.70
GDL	EQ	24-Dec-2021	288.90	295.00	298.40	290.15	293.95	293.45	294.69	250613	738.54	6217	110522	44.10
GEECEE	EQ	24-Dec-2021	139.70	140.60	141.50	137.50	141.50	139.25	139.01	8408	11.69	398	2196	26.12
GEEKAYWIRE	EQ	24-Dec-2021	83.05	84.00	84.00	78.00	78.25	78.80	80.07	21908	17.54	583	10954	50.00
GENCON	EQ	24-Dec-2021	34.00	34.20	35.00	33.60	33.80	33.85	33.94	26158	8.88	370	16758	64.06
GENESYS	EQ	24-Dec-2021	304.40	307.95	311.50	292.00	298.60	297.95	300.57	45448	136.60	1371	27776	61.12
GENUSPAPER	EQ	24-Dec-2021	11.25	11.40	11.40	11.05	11.20	11.10	11.17	71188	7.95	270	48934	68.74
GENUSPOWER	EQ	24-Dec-2021	67.00	68.70	68.70	65.70	66.95	66.80	66.70	346979	231.43	3875	120382	34.69
GEOJITFSL	EQ	24-Dec-2021	72.15	73.50	73.50	71.25	71.85	71.50	71.77	72784	52.24	1447	33911	46.59
GEPIL	EQ	24-Dec-2021	250.35	251.65	252.60	240.80	242.90	242.25	244.86	74744	183.02	2414	43125	57.70
GESHIP	EQ	24-Dec-2021	294.90	297.00	298.65	288.00	296.00	295.15	292.31	707100	2066.90	15006	214912	30.39
GET&D	EQ	24-Dec-2021	122.60	121.20	127.00	121.20	124.95	124.90	123.77	95840	118.62	3870	42338	44.18
GFLLIMITED	EQ	24-Dec-2021	72.60	72.60	73.45	70.30	70.80	71.00	71.24	36140	25.74	742	21501	59.49
GFSTEELS	BE	24-Dec-2021	5.00	5.20	5.20	4.75	5.20	5.20	5.08	8458	0.43	41	-	-
GHCL	EQ	24-Dec-2021	368.40	371.90	373.10	367.10	369.80	369.45	369.85	44950	166.25	1561	19918	44.31
GICHSGFIN	EQ	24-Dec-2021	145.40	147.00	147.00	142.85	143.40	143.40	144.56	71540	103.42	1382	25551	35.72
GICL	SM	24-Dec-2021	22.55	23.60	23.60	21.45	21.45	21.45	22.18	22500	4.99	3	15000	66.67
GICRE	EQ	24-Dec-2021	134.90	134.60	137.00	134.05	134.70	134.45	134.60	255318	343.65	3339	111722	43.76
GILLANDERS	EQ	24-Dec-2021	58.50	57.60	60.00	57.60	58.50	58.00	58.49	1185	0.69	27	1064	89.79
GILLETTE	EQ	24-Dec-2021	5401.25	5423.00	5446.30	5370.00	5393.00	5381.45	5395.65	1509	81.42	836	814	53.94
GINNIFILA	EQ	24-Dec-2021	46.40	46.75	47.75	44.80	45.15	45.30	45.87	351132	161.05	2618	207368	59.06
GIPCL	EQ	24-Dec-2021	79.75	80.70	80.70	78.45	78.65	78.55	79.02	104986	82.96	1503	55020	52.41
GISOLUTION	BE	24-Dec-2021	3.65	3.80	3.80	3.60	3.60	3.60	3.62	4155	0.15	4	-	-
GKWLIMITED	EQ	24-Dec-2021	623.45	627.70	628.00	615.15	616.10	621.85	620.95	311	1.93	50	231	74.28
GLAND	EQ	24-Dec-2021	3864.60	3865.00	3918.30	3800.00	3880.00	3893.85	3883.12	177571	6895.30	25074	68342	38.49
GLAXO	EQ	24-Dec-2021	1744.90	1753.00	1757.00	1722.55	1729.50	1727.80	1731.56	17888	309.74	2617	8849	49.47
GLENMARK	EQ	24-Dec-2021	504.45	506.45	508.50	492.45	495.00	495.40	499.66	879263	4393.34	17709	191236	21.75
GLOBAL	EQ	24-Dec-2021	48.05	48.85	57.65	47.00	57.65	57.65	54.43	129874	70.69	833	85405	65.76
GLOBALVECT	EQ	24-Dec-2021	71.45	71.95	77.00	68.50	71.85	72.20	73.13	244166	178.56	6455	116432	47.69
GLOBE	EQ	24-Dec-2021	15.35	15.90	16.00	14.95	15.35	15.05	15.45	1770245	273.45	4058	727660	41.11
GLOBUSSPR	EQ	24-Dec-2021	1261.65	1276.00	1278.95	1237.35	1242.75	1242.30	1251.54	74781	935.91	5325	31896	42.65
GLS	EQ	24-Dec-2021	608.85	608.00	608.95	602.45	605.00	604.40	605.02	30040	181.75	3580	16464	54.81
GMBREW	EQ	24-Dec-2021	766.50	766.50	797.65	749.55	765.00	764.10	778.14	328366	2555.15	20409	49669	15.13
GMDCLTD	EQ	24-Dec-2021	69.95	70.45	70.45	66.95	68.00	67.90	68.59	596243	408.96	4078	257393	43.17
GMMPFAUDLR	EQ	24-Dec-2021	4730.70	4750.00	4800.00	4711.00	4780.00	4775.45	4780.29	40943	1957.20	7982	19898	48.60
GMRINFRA	EQ	24-Dec-2021	42.60	42.90	43.00	42.15	42.65	42.65	42.63	22562103	9618.59	47300	12082295	53.55
GNA	EQ	24-Dec-2021	673.05	679.70	679.70	663.00	673.00	667.85	667.40	12073	80.58	1143	6273	51.96
GNFC	EQ	24-Dec-2021	420.50	422.10	424.60	409.50	410.05	411.10	413.54	323537	1337.95	6815	122839	37.97
GOACARBON	EQ	24-Dec-2021	321.50	321.50	326.05	315.95	322.50	322.45	320.69	10772	34.54	973	4173	38.74
GOCLCORP	EQ	24-Dec-2021	299.90	302.85	319.00	294.15	308.60	308.80	309.17	35171	108.74	1566	13547	38.52
GOCOLORS	EQ	24-Dec-2021	1132.55	1115.00	1156.35	1074.75	1129.00	1132.90	1121.51	414992	4654.18	24557	74193	17.88
GODFRYPHLP	EQ	24-Dec-2021	1149.80	1155.90	1166.85	1125.00	1135.00	1132.65	1140.00	8909	101.56	2104	4686	52.60
GODHA	BE	24-Dec-2021	68.80	68.80	71.45	65.40	65.40	65.40	66.14	5493	3.63	133	-	-
GODREJAGRO	EQ	24-Dec-2021	532.40	540.75	555.00	530.25	536.00	534.10	543.94	249590	1357.62	14465	42754	17.13
GODREJCP	EQ	24-Dec-2021	964.80	964.80	976.00	961.10	963.40	966.25	970.97	678167	6584.83	22294	175225	25.84
GODREJIND	EQ	24-Dec-2021	620.85	623.65	639.20	613.65	630.00	630.15	629.82	316369	1992.55	12114	88398	27.94
GODREJPROP	EQ	24-Dec-2021	1875.90	1880.00	1885.00	1814.15	1827.00	1828.70	1835.48	603674	11080.31	22210	88607	14.68
GOENKA	BZ	24-Dec-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	371665	5.76	489	-	-
GOKEX	EQ	24-Dec-2021	304.45	312.00	327.50	308.00	314.35	315.35	317.59	675819	2146.33	25515	236386	34.98
GOKUL	EQ	24-Dec-2021	42.05	42.45	45.80	42.40	42.80	42.85	44.05	1748348	770.23	10946	574510	32.86
GOKULAGRO	EQ	24-Dec-2021	62.50	64.00	64.00	60.65	62.40	62.20	62.48	43632	27.26	784	26242	60.14
GOLDBEES	EQ	24-Dec-2021	41.69	42.08	42.08	41.43	41.74	41.71	41.65	1541465	641.96	8442	1150951	74.67
GOLDENTOBC	BE	24-Dec-2021	132.60	135.00	135.50	126.20	126.75	127.25	128.22	9837	12.61	245	-	-
GOLDIAM	EQ	24-Dec-2021	793.50	792.50	799.95	772.65	784.00	783.35	787.96	24091	189.83	2289	13005	53.98
GOLDSHARE	EQ	24-Dec-2021	41.70	41.95	41.95	41.50	41.70	41.65	41.61	76479	31.82	342	51934	67.91
GOLDTECH	BE	24-Dec-2021	84.40	80.25	88.60	80.20	88.60	88.60	85.31	175774	149.95	590	-	-
GOODLUCK	EQ	24-Dec-2021	318.85	316.85	323.00	313.10	321.60	321.55	319.44	143750	459.19	3698	72637	50.53
GOODYEAR	EQ	24-Dec-2021	975.75	983.95	984.00	952.00	956.00	958.10	962.88	8909	85.78	1432	4017	45.09
GPIL	EQ	24-Dec-2021	248.45	252.75	254.70	248.00	251.00	250.40	250.94	170314	427.38	3981	85988	50.49
GPPL	EQ	24-Dec-2021	95.80	96.35	96.35	93.55	94.10	93.95	94.16	480122	452.10	5702	304052	63.33
GPTINFRA	EQ	24-Dec-2021	84.95	86.70	88.00	79.00	81.30	80.70	84.08	308127	259.08	5826	124273	40.33
GRANULES	EQ	24-Dec-2021	333.85	334.80	336.90	325.25	328.00	328.60	329.99	1194629	3942.15	15948	221370	18.53
GRAPHITE	EQ	24-Dec-2021	409.25	412.25	413.00	405.30	408.25	407.45	408.22	343712	1403.11	10724	122509	35.64
GRASIM	EQ	24-Dec-2021	1659.60	1660.20	1668.00	1595.25	1611.00	1610.90	1615.73	1119890	18094.45	48167	378995	33.84
GRAUWEIL	EQ	24-Dec-2021	57.50	58.00	58.30	56.75	57.40	57.15	57.56	67212	38.69	836	43102	64.13
GRAVITA	EQ	24-Dec-2021	252.85	253.00	264.50	251.45	256.85	254.85	257.69	1227489	3163.11	24566	332790	27.11
GREAVESCOT	EQ	24-Dec-2021	139.40	140.00	140.45	135.50	135.95	136.20	137.14	696195	954.75	10608	228979	32.89
GREENLAM	EQ	24-Dec-2021	1721.20	1725.00	1725.00	1681.80	1711.00	1697.70	1701.53	9822	167.12	2187	4759	48.45
GREENPANEL	EQ	24-Dec-2021	407.15	409.00	409.90	400.00	404.00	405.10	404.99	259917	1052.65	11672	134098	51.59
GREENPLY	EQ	24-Dec-2021	200.50	201.85	203.50	198.55	202.20	201.50	201.00	184797	371.43	4786	52917	28.64
GREENPOWER	BE	24-Dec-2021	14.60	15.30	15.30	15.30	15.30	15.30	15.30	637223	97.50	1006	-	-
GRINDWELL	EQ	24-Dec-2021	1779.00	1789.90	1793.60	1748.00	1793.00	1782.80	1774.14	73223	1299.08	7841	55824	76.24
GRINFRA	EQ	24-Dec-2021	1725.70	1738.85	1738.85	1650.00	1667.00	1662.05	1682.11	26200	440.71	4268	12563	47.95
GROBTEA	EQ	24-Dec-2021	963.40	994.00	994.00	931.20	931.20	943.45	948.92	237	2.25	107	151	63.71
GRPLTD	EQ	24-Dec-2021	1010.15	997.95	1029.00	985.70	1000.00	1003.85	1007.64	893	9.00	150	369	41.32
GRSE	EQ	24-Dec-2021	216.65	216.10	218.60	212.10	212.85	213.55	215.10	134149	288.56	3895	60013	44.74
GSCLCEMENT	EQ	24-Dec-2021	42.00	41.85	42.45	41.30	41.35	41.45	41.56	48224	20.04	546	32450	67.29
GSFC	EQ	24-Dec-2021	120.70	122.00	122.00	115.80	116.90	116.90	117.56	632349	743.41	7260	262534	41.52
GSPL	EQ	24-Dec-2021	297.10	298.50	298.60	292.05	292.70	292.70	294.13	514265	1512.61	15192	343614	66.82
GSS	BE	24-Dec-2021	122.55	125.70	125.70	118.50	120.05	121.00	120.61	34185	41.23	308	-	-
GTL	EQ	24-Dec-2021	18.95	19.45	19.85	18.15	19.85	19.85	19.23	1047268	201.43	3182	620425	59.24
GTLINFRA	BE	24-Dec-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.75	144422637	2533.02	33932	-	-
GTPL	EQ	24-Dec-2021	258.55	261.10	263.20	255.00	255.20	256.10	257.43	26252	67.58	2007	9591	36.53
GUFICBIO	EQ	24-Dec-2021	213.10	216.80	233.90	211.80	218.60	222.20	224.17	1679383	3764.69	31906	538428	32.06
GUJALKALI	EQ	24-Dec-2021	635.75	636.90	638.65	621.15	622.40	622.45	627.98	151530	951.58	6614	21339	14.08
GUJAPOLLO	EQ	24-Dec-2021	202.70	205.85	206.35	201.80	203.20	203.60	203.46	1962	3.99	204	1192	60.75
GUJGASLTD	EQ	24-Dec-2021	634.10	630.00	637.00	625.75	629.95	629.40	630.86	437526	2760.16	15421	181656	41.52
GUJRAFFIA	BE	24-Dec-2021	36.20	38.00	38.00	34.50	37.90	36.50	36.89	7314	2.70	87	-	-
GULFOILLUB	EQ	24-Dec-2021	439.50	441.70	447.00	435.45	440.00	439.50	439.05	41673	182.96	2200	16377	39.30
GULFPETRO	EQ	24-Dec-2021	43.35	44.30	51.45	42.75	47.50	48.05	49.19	808151	397.52	8067	252883	31.29
GULPOLY	BE	24-Dec-2021	272.60	279.00	279.95	271.00	274.30	273.95	274.98	43601	119.89	552	-	-
HAL	EQ	24-Dec-2021	1242.50	1241.00	1244.35	1221.00	1230.00	1230.25	1232.40	118640	1462.12	5980	36891	31.09
HAPPSTMNDS	BE	24-Dec-2021	1263.15	1300.00	1326.30	1258.00	1259.20	1259.15	1279.72	137063	1754.03	10682	-	-
HARRMALAYA	EQ	24-Dec-2021	151.85	152.95	153.25	147.50	147.90	147.95	149.65	23202	34.72	900	12896	55.58
HATHWAY	EQ	24-Dec-2021	21.15	21.30	21.35	20.80	21.25	21.15	21.06	2409859	507.47	7277	798469	33.13
HATSUN	EQ	24-Dec-2021	1294.30	1285.00	1311.00	1282.35	1301.40	1298.55	1300.85	22269	289.69	5020	6125	27.50
HAVELLS	EQ	24-Dec-2021	1372.80	1384.80	1384.80	1354.20	1362.00	1361.05	1365.27	559766	7642.34	22993	234177	41.83
HAVISHA	BE	24-Dec-2021	2.30	2.20	2.40	2.20	2.20	2.20	2.20	179710	3.96	301	-	-
HBANKETF	EQ	24-Dec-2021	354.08	354.08	354.08	346.00	349.39	349.19	347.88	1532	5.33	117	1490	97.26
HBLPOWER	EQ	24-Dec-2021	60.85	61.15	61.15	59.20	59.85	59.65	59.83	623896	373.29	4827	202412	32.44
HBSL	EQ	24-Dec-2021	38.65	39.25	39.25	36.65	37.90	37.35	37.67	10982	4.14	185	7661	69.76
HCC	EQ	24-Dec-2021	14.60	14.25	15.30	14.25	15.30	15.30	15.16	21553246	3267.28	9615	7261233	33.69
HCG	EQ	24-Dec-2021	232.95	234.55	234.55	226.10	228.05	228.55	228.96	65350	149.63	3239	35302	54.02
HCL-INSYS	EQ	24-Dec-2021	18.20	18.60	18.65	17.75	17.90	17.90	18.06	1049788	189.58	4211	595191	56.70
HCLTECH	EQ	24-Dec-2021	1227.45	1262.15	1283.80	1246.15	1262.60	1265.20	1267.39	15952929	202186.52	231975	7541986	47.28
HDFC	EQ	24-Dec-2021	2571.15	2585.00	2585.00	2525.50	2532.50	2534.55	2543.72	1033480	26288.79	53889	541308	52.38
HDFC	W3	24-Dec-2021	772.00	744.90	758.00	741.05	750.00	747.05	748.85	11400	85.37	19	9600	84.21
HDFCAMC	EQ	24-Dec-2021	2378.30	2389.35	2390.00	2325.40	2352.00	2349.10	2346.46	280056	6571.41	14851	156873	56.01
HDFCBANK	EQ	24-Dec-2021	1444.10	1445.50	1452.00	1428.00	1439.45	1438.90	1438.31	2780512	39992.34	110788	1333057	47.94
HDFCLIFE	EQ	24-Dec-2021	640.50	641.20	643.00	634.15	637.50	637.35	637.65	1183083	7543.88	41048	646655	54.66
HDFCMFGETF	EQ	24-Dec-2021	42.90	42.99	43.00	42.76	42.89	42.90	42.95	1289286	553.81	763	1232808	95.62
HDFCNIFETF	EQ	24-Dec-2021	178.97	180.90	183.25	179.54	179.54	180.08	181.98	130650	237.75	533	123247	94.33
HDFCSENETF	EQ	24-Dec-2021	600.36	604.80	614.00	600.00	604.80	604.39	604.97	4310	26.07	317	3012	69.88
HDIL	BZ	24-Dec-2021	5.35	5.50	5.50	5.10	5.10	5.15	5.18	378495	19.61	646	-	-
HEALTHY	EQ	24-Dec-2021	8.57	8.57	8.74	8.50	8.53	8.53	8.53	61008	5.21	834	48315	79.19
HEG	EQ	24-Dec-2021	1608.65	1614.45	1628.95	1577.90	1582.90	1583.20	1593.26	68656	1093.87	7082	16640	24.24
HEIDELBERG	EQ	24-Dec-2021	218.10	220.00	222.05	214.45	217.00	216.85	217.02	126474	274.47	6630	63094	49.89
HEMIPROP	EQ	24-Dec-2021	128.50	129.40	129.70	122.20	124.05	123.95	125.13	642686	804.22	9139	329029	51.20
HEOFRG1126	MF	24-Dec-2021	13.15	12.20	12.20	12.20	12.20	12.20	12.20	3000	0.37	1	3000	100.00
HERANBA	EQ	24-Dec-2021	647.25	649.95	652.00	641.30	648.00	644.50	646.03	32116	207.48	1858	20597	64.13
HERCULES	EQ	24-Dec-2021	138.95	138.35	140.00	134.65	135.95	135.80	136.72	23128	31.62	815	15520	67.10
HERITGFOOD	EQ	24-Dec-2021	404.65	404.05	408.95	399.65	401.15	401.45	403.49	57499	232.00	3325	29954	52.09
HEROMOTOCO	EQ	24-Dec-2021	2392.70	2413.00	2413.00	2376.60	2392.20	2392.45	2388.57	343453	8203.62	21265	146463	42.64
HESTERBIO	EQ	24-Dec-2021	2492.00	2475.00	2550.00	2460.00	2514.95	2502.20	2479.00	2567	63.64	705	1372	53.45
HEXATRADEX	EQ	24-Dec-2021	136.40	139.15	140.35	134.10	135.40	136.50	136.41	9342	12.74	183	4193	44.88
HFCL	EQ	24-Dec-2021	78.20	78.90	79.35	76.65	76.80	77.00	77.74	9716743	7553.80	28838	2071356	21.32
HGINFRA	EQ	24-Dec-2021	593.95	595.55	599.25	590.00	592.00	591.90	593.90	57970	344.29	5441	37098	64.00
HGS	EQ	24-Dec-2021	3368.55	3372.00	3399.85	3301.40	3315.00	3322.60	3345.27	16560	553.98	2568	10552	63.72
HIKAL	EQ	24-Dec-2021	513.25	517.85	517.85	505.00	507.00	506.60	509.22	67521	343.83	3618	30380	44.99
HIL	EQ	24-Dec-2021	4378.65	4400.00	4404.20	4315.00	4370.00	4341.80	4347.30	4079	177.33	1137	2217	54.35
HILTON	BE	24-Dec-2021	21.50	22.25	22.55	21.05	22.20	22.30	22.19	68866	15.28	231	-	-
HIMATSEIDE	EQ	24-Dec-2021	216.60	218.35	220.00	215.20	217.00	217.45	217.43	69467	151.04	2320	39508	56.87
HINDALCO	EQ	24-Dec-2021	461.30	464.00	464.40	452.85	459.00	458.90	457.35	3122116	14278.89	38627	269285	8.63
HINDCOMPOS	EQ	24-Dec-2021	295.90	298.80	304.65	295.00	300.00	298.20	299.54	2300	6.89	208	1315	57.17
HINDCON	EQ	24-Dec-2021	59.00	60.95	60.95	58.35	58.95	59.00	59.30	12730	7.55	202	8404	66.02
HINDCOPPER	EQ	24-Dec-2021	119.80	120.00	120.30	116.80	117.90	117.65	117.84	1903275	2242.85	12753	537155	28.22
HINDMOTORS	BE	24-Dec-2021	11.40	11.20	11.50	11.15	11.45	11.40	11.33	162204	18.37	848	-	-
HINDNATGLS	EQ	24-Dec-2021	34.85	34.90	35.40	32.15	34.00	33.85	34.05	90557	30.84	847	69457	76.70
HINDOILEXP	EQ	24-Dec-2021	180.30	181.75	183.80	178.00	179.00	179.00	180.78	167930	303.59	2811	89730	53.43
HINDPETRO	EQ	24-Dec-2021	294.80	294.90	296.00	290.10	291.05	291.65	292.73	1499093	4388.26	17992	596344	39.78
HINDUNILVR	EQ	24-Dec-2021	2300.65	2310.00	2313.00	2283.30	2296.50	2296.95	2299.88	895503	20595.51	46821	277716	31.01
HINDZINC	EQ	24-Dec-2021	315.05	317.50	317.90	312.30	313.95	313.65	313.91	368237	1155.95	7666	105497	28.65
HIRECT	EQ	24-Dec-2021	243.55	242.00	244.90	227.30	230.00	231.55	236.53	54460	128.81	2310	24899	45.72
HISARMETAL	EQ	24-Dec-2021	117.95	117.65	118.00	114.15	118.00	117.90	116.61	6916	8.06	318	2632	38.06
HITECH	EQ	24-Dec-2021	513.15	522.00	525.25	497.05	499.00	502.30	511.81	50192	256.89	2562	29729	59.23
HITECHCORP	EQ	24-Dec-2021	289.65	293.85	293.85	277.90	288.70	286.35	285.17	20006	57.05	1136	10925	54.61
HITECHGEAR	EQ	24-Dec-2021	249.80	252.00	257.95	248.10	251.00	250.55	251.87	8488	21.38	311	4854	57.19
HLEGLAS	EQ	24-Dec-2021	5696.15	5798.90	5798.90	5596.00	5736.10	5733.80	5681.00	7114	404.15	2113	2716	38.18
HLVLTD	BE	24-Dec-2021	9.85	9.70	9.95	9.65	9.80	9.80	9.75	74171	7.23	324	-	-
HMT	BZ	24-Dec-2021	27.65	27.95	27.95	27.10	27.90	27.80	27.50	6828	1.88	42	-	-
HMVL	EQ	24-Dec-2021	68.50	68.55	69.80	68.00	68.85	68.80	68.87	40302	27.76	794	29452	73.08
HNDFDS	EQ	24-Dec-2021	1866.60	1889.95	1889.95	1846.60	1860.00	1857.45	1859.95	3235	60.17	749	1785	55.18
HNGSNGBEES	EQ	24-Dec-2021	302.45	302.45	304.98	301.10	303.15	303.09	302.72	2162	6.54	109	1570	72.62
HOMEFIRST	EQ	24-Dec-2021	833.25	834.95	834.95	811.25	816.00	816.20	817.73	27699	226.50	3224	7483	27.02
HONAUT	EQ	24-Dec-2021	40058.40	40449.00	40449.00	39786.00	40200.00	40165.40	40063.43	1222	489.58	802	419	34.29
HONDAPOWER	EQ	24-Dec-2021	1310.35	1316.90	1318.10	1301.00	1301.00	1301.60	1307.59	1815	23.73	299	697	38.40
HOVS	EQ	24-Dec-2021	60.70	63.60	63.60	59.50	61.35	60.90	61.20	33328	20.40	1646	10022	30.07
HPIL	SM	24-Dec-2021	55.65	55.00	58.40	55.00	58.40	58.40	56.70	6000	3.40	2	3000	50.00
HPL	EQ	24-Dec-2021	68.10	69.00	69.50	66.80	67.00	67.10	67.53	92926	62.75	1920	42342	45.57
HSCL	EQ	24-Dec-2021	43.50	43.75	43.75	42.50	42.95	42.95	42.97	1599598	687.39	7832	637996	39.88
HSIL	EQ	24-Dec-2021	205.60	207.30	211.00	203.55	206.20	207.00	207.53	81874	169.91	3163	26342	32.17
HTMEDIA	EQ	24-Dec-2021	25.15	25.50	25.75	25.05	25.10	25.15	25.39	226700	57.56	1004	93732	41.35
HUBTOWN	EQ	24-Dec-2021	55.00	57.00	57.00	52.25	52.25	52.25	53.08	655882	348.11	1588	475160	72.45
HUDCO	EQ	24-Dec-2021	39.75	40.00	40.00	38.95	39.10	39.05	39.22	979541	384.18	4757	470405	48.02
HUDCO	N3	24-Dec-2021	1068.00	1068.00	1070.00	1068.00	1069.50	1069.50	1069.70	495	5.30	5	495	100.00
HUDCO	N4	24-Dec-2021	1090.00	1092.00	1099.98	1091.01	1092.00	1092.00	1094.06	30	0.33	5	20	66.67
HUDCO	N5	24-Dec-2021	1216.00	1216.50	1216.50	1215.00	1215.00	1215.00	1215.30	50	0.61	2	50	100.00
HUDCO	N8	24-Dec-2021	1277.00	1277.79	1277.79	1277.79	1277.79	1277.79	1277.79	1	0.01	1	1	100.00
HUDCO	N9	24-Dec-2021	1210.00	1206.00	1206.00	1206.00	1206.00	1206.00	1206.00	1	0.01	1	1	100.00
HUDCO	ND	24-Dec-2021	1246.40	1246.40	1264.40	1246.01	1250.00	1249.33	1250.81	358	4.48	7	283	79.05
HUDCO	NE	24-Dec-2021	1480.35	1480.00	1497.99	1480.00	1482.25	1482.25	1481.15	62	0.92	6	51	82.26
HUHTAMAKI	EQ	24-Dec-2021	211.70	212.15	214.50	211.10	211.50	211.50	212.06	19837	42.07	948	13105	66.06
IBMFNIFTY	EQ	24-Dec-2021	181.52	185.00	185.90	176.50	181.00	181.00	182.04	704	1.28	100	182	25.85
IBREALEST	EQ	24-Dec-2021	159.95	160.80	163.25	156.40	160.90	161.25	160.45	9385046	15057.92	48914	2052079	21.87
IBUCCREDIT	NB	24-Dec-2021	910.00	904.00	920.60	903.00	920.60	920.60	911.69	160	1.46	5	160	100.00
IBUCCREDIT	ND	24-Dec-2021	910.00	910.00	910.00	910.00	910.00	910.00	910.00	90	0.82	4	90	100.00
IBULHSGFIN	EQ	24-Dec-2021	224.10	225.20	225.65	218.10	219.60	219.75	220.81	9347934	20641.15	56893	2295971	24.56
IBULHSGFIN	NA	24-Dec-2021	936.00	943.98	943.98	943.98	943.98	943.98	943.98	40	0.38	1	40	100.00
IBULHSGFIN	NE	24-Dec-2021	964.00	965.00	974.90	965.00	974.90	974.90	971.60	75	0.73	2	75	100.00
IBULHSGFIN	NL	24-Dec-2021	980.00	982.00	982.00	982.00	982.00	982.00	982.00	50	0.49	2	50	100.00
IBULHSGFIN	NN	24-Dec-2021	960.00	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	1	100	100.00
IBULHSGFIN	NT	24-Dec-2021	972.05	985.00	985.00	980.00		981.54	981.54	35	0.34	3	35	100.00
ICDSLTD	BE	24-Dec-2021	46.10	47.50	48.00	44.05	46.10	47.10	47.01	2318	1.09	45	-	-
ICEMAKE	EQ	24-Dec-2021	72.55	74.25	76.00	71.40	73.25	73.30	73.40	24729	18.15	423	15551	62.89
ICICI500	EQ	24-Dec-2021	24.36	24.36	24.60	24.07	24.16	24.22	24.23	38111	9.23	340	34818	91.36
ICICIALPLV	EQ	24-Dec-2021	175.05	177.49	177.80	174.65	175.25	175.24	175.00	26020	45.53	209	19160	73.64
ICICIB22	EQ	24-Dec-2021	44.47	44.74	44.74	43.70	43.80	44.18	44.04	108730	47.89	1081	72374	66.56
ICICIBANK	EQ	24-Dec-2021	731.30	733.90	733.90	719.60	728.00	727.10	725.74	8800690	63870.38	201257	4489317	51.01
ICICIBANKN	EQ	24-Dec-2021	349.89	351.47	351.47	344.23	346.88	346.95	348.14	434738	1513.48	202	1956	0.45
ICICIBANKP	EQ	24-Dec-2021	177.00	177.00	177.00	173.31	175.60	175.12	174.56	63602	111.02	196	18882	29.69
ICICICONSU	EQ	24-Dec-2021	69.14	73.85	81.95	67.60	68.65	68.68	69.72	1012	0.71	126	154	15.22
ICICIFMCG	EQ	24-Dec-2021	370.46	371.00	374.99	369.59	370.74	370.60	370.69	3619	13.42	75	3515	97.13
ICICIGI	EQ	24-Dec-2021	1353.85	1360.00	1361.50	1335.10	1340.60	1340.35	1342.52	234118	3143.09	24485	118214	50.49
ICICIGOLD	EQ	24-Dec-2021	42.88	42.58	43.02	42.58	42.89	42.90	42.89	304921	130.79	2565	282831	92.76
ICICILIQ	EQ	24-Dec-2021	999.99	999.96	1000.00	999.96	1000.00	1000.00	1000.00	36968	369.68	87	36689	99.25
ICICILOVOL	EQ	24-Dec-2021	137.55	137.37	138.05	136.02	137.00	137.16	137.14	120910	165.81	722	102411	84.70
ICICIM150	EQ	24-Dec-2021	114.90	115.90	115.90	113.51	113.89	113.83	113.94	5192	5.92	332	4429	85.30
ICICIMCAP	EQ	24-Dec-2021	102.54	105.70	105.70	99.50	101.40	101.45	101.62	3668	3.73	235	2830	77.15
ICICINF100	EQ	24-Dec-2021	185.92	188.49	188.90	185.15	187.59	187.40	187.49	49724	93.23	350	34094	68.57
ICICINIFTY	EQ	24-Dec-2021	182.82	193.80	193.80	181.10	182.56	182.27	182.12	181381	330.32	3845	143976	79.38
ICICINV20	EQ	24-Dec-2021	95.66	96.40	96.40	95.01	95.88	95.81	95.61	12590	12.04	721	8327	66.14
ICICINXT50	EQ	24-Dec-2021	42.67	43.45	43.45	42.41	42.46	42.46	42.52	17810	7.57	575	15038	84.44
ICICIPHARM	EQ	24-Dec-2021	85.92	85.75	85.89	84.92	85.25	85.25	85.43	62876	53.72	188	23636	37.59
ICICIPRULI	EQ	24-Dec-2021	562.65	565.00	567.00	555.00	565.00	564.35	561.53	771191	4330.45	15356	265865	34.47
ICICISENSX	EQ	24-Dec-2021	623.15	628.99	628.99	617.01	621.00	621.78	621.11	1211	7.52	96	667	55.08
ICICITECH	EQ	24-Dec-2021	381.62	385.00	388.50	382.11	388.50	387.39	386.57	1540282	5954.27	2079	1507442	97.87
ICIL	EQ	24-Dec-2021	234.25	236.30	240.90	234.50	239.80	238.90	237.42	231456	549.53	4741	83424	36.04
ICRA	EQ	24-Dec-2021	3396.05	3425.00	3458.95	3365.00	3399.40	3406.65	3393.86	14262	484.03	551	13335	93.50
IDBI	EQ	24-Dec-2021	47.85	48.00	48.40	46.70	47.25	46.95	47.29	8242270	3897.99	15329	1784900	21.66
IDBIGOLD	EQ	24-Dec-2021	4438.35	4465.95	4465.95	4405.05	4435.00	4454.00	4453.26	65	2.89	17	54	83.08
IDEA	EQ	24-Dec-2021	13.80	13.85	14.10	13.40	13.50	13.65	13.72	248366228	34080.90	150209	81729136	32.91
IDFC	EQ	24-Dec-2021	52.65	53.00	53.05	50.55	52.05	52.00	51.72	5603318	2898.23	13275	2407342	42.96
IDFCFIRSTB	EQ	24-Dec-2021	47.70	47.90	47.95	46.70	47.00	46.90	47.13	17261052	8134.92	28219	2997926	17.37
IDFCFIRSTB	NB	24-Dec-2021	5319.00	5265.00	5319.00	5265.00	5319.00	5319.00	5292.00	8	0.42	3	8	100.00
IDFCFIRSTB	NC	24-Dec-2021	11257.75	11257.00	11270.00	11257.00	11270.00	11270.00	11269.52	153	17.24	14	103	67.32
IDFCFIRSTB	ND	24-Dec-2021	5296.00	4750.00	5255.00	4750.00	5255.00	5255.00	5085.00	3	0.15	3	1	33.33
IDFNIFTYET	EQ	24-Dec-2021	179.19	179.50	179.50	177.68	178.24	178.24	178.90	222	0.40	14	111	50.00
IEX	EQ	24-Dec-2021	255.50	256.80	258.50	250.00	251.05	250.75	251.71	10588760	26652.54	117938	2834143	26.77
IFBAGRO	EQ	24-Dec-2021	623.45	636.00	639.80	618.10	639.80	634.55	630.27	6630	41.79	450	4176	62.99
IFBIND	EQ	24-Dec-2021	1119.40	1125.95	1138.65	1105.80	1130.00	1124.70	1123.77	3381	37.99	723	1731	51.20
IFCI	EQ	24-Dec-2021	15.90	16.05	16.05	15.40	15.55	15.55	15.64	5861669	916.71	19268	1656419	28.26
IFCI	NH	24-Dec-2021	1032.04	1030.00	1040.00	1030.00	1035.00	1035.05	1034.62	846	8.75	19	844	99.76
IFCI	NI	24-Dec-2021	2002.00	2002.00	2002.00	2002.00	2002.00	2002.00	2002.00	5	0.10	1	5	100.00
IFCI	NL	24-Dec-2021	1097.98	1095.00	1095.00	1093.00	1093.00	1093.00	1093.60	50	0.55	5	50	100.00
IFCI	NM	24-Dec-2021	1876.88	2007.00	2007.00	1999.00	1999.00	1999.00	2000.60	5	0.10	4	5	100.00
IFGLEXPOR	EQ	24-Dec-2021	291.10	291.50	294.90	287.95	294.50	293.10	290.25	82184	238.54	866	74230	90.32
IGARASHI	EQ	24-Dec-2021	487.05	488.90	489.90	478.45	480.15	482.55	484.84	25098	121.69	1503	12484	49.74
IGL	EQ	24-Dec-2021	499.50	501.00	502.00	489.20	493.70	494.25	493.30	1173194	5787.36	16776	450566	38.41
IGPL	EQ	24-Dec-2021	678.40	678.40	684.80	667.10	681.95	678.75	674.92	33136	223.64	3307	13336	40.25
IIFCL	N1	24-Dec-2021	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	100	1.30	1	100	100.00
IIFCL	N3	24-Dec-2021	2054.90	1643.95	2054.80	1643.92	1643.92	1643.92	1651.01	58	0.96	10	58	100.00
IIFCL	N4	24-Dec-2021	1475.00	1474.90	1475.60	1470.00	1470.00	1470.00	1471.14	11	0.16	6	9	81.82
IIFL	EQ	24-Dec-2021	284.60	286.40	286.40	270.40	271.95	271.45	274.52	554307	1521.69	6618	403549	72.80
IIFL	N4	24-Dec-2021	1026.13	1025.00	1030.00	1022.00	1029.50	1029.96	1027.02	173	1.78	21	173	100.00
IIFL	N5	24-Dec-2021	1093.33	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	50	0.55	1	50	100.00
IIFL	N6	24-Dec-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
IIFL	N7	24-Dec-2021	1087.95	1087.98	1087.98	1038.00	1038.00	1038.00	1074.86	86	0.92	4	86	100.00
IIFL	NE	24-Dec-2021	1014.39	1009.90	1009.90	966.30	1002.00	1005.13	998.44	827	8.26	22	609	73.64
IIFL	NF	24-Dec-2021	935.68	945.00	945.00	928.50	942.00	941.91	936.89	3245	30.40	96	2513	77.44
IIFL	NH	24-Dec-2021	995.27	995.27	1008.99	995.00	1007.99	1007.99	997.08	50	0.50	6	50	100.00
IIFL	NL	24-Dec-2021	960.00	954.00	954.00	938.00	939.00	945.49	945.44	775	7.33	32	640	82.58
IIFLSEC	EQ	24-Dec-2021	88.95	89.85	89.90	87.55	89.50	87.95	88.24	109033	96.21	5050	48212	44.22
IIFLWAM	EQ	24-Dec-2021	1416.95	1414.70	1414.70	1383.05	1405.00	1407.20	1398.78	35966	503.09	5657	17220	47.88
IIHFL	N4	24-Dec-2021	989.56	981.00	981.00	981.00	981.00	981.00	981.00	5	0.05	1	5	100.00
IIHFL	N5	24-Dec-2021	975.00	975.00	976.99	971.00	975.00	975.10	974.57	4245	41.37	33	4245	100.00
IITL	BE	24-Dec-2021	75.50	79.25	79.25	74.00	76.05	76.05	79.23	1835	1.45	21	-	-
IL&FSENGG	BZ	24-Dec-2021	5.80	5.65	5.80	5.60	5.60	5.60	5.64	57368	3.23	70	-	-
IL&FSTRANS	BZ	24-Dec-2021	4.85	5.05	5.05	4.75	4.95	4.95	4.98	63851	3.18	123	-	-
IMAGICAA	BE	24-Dec-2021	10.80	10.80	11.30	10.60	11.30	11.20	10.99	82861	9.10	289	-	-
IMFA	EQ	24-Dec-2021	882.90	900.00	908.20	875.05	895.60	893.05	890.89	56624	504.45	3819	26075	46.05
IMPAL	EQ	24-Dec-2021	773.05	770.75	782.00	765.00	774.00	774.20	771.34	3699	28.53	327	2529	68.37
INCREDIBLE	EQ	24-Dec-2021	23.75	24.70	24.70	23.55	23.95	23.95	23.89	10112	2.42	152	6765	66.90
INDBANK	EQ	24-Dec-2021	22.15	22.65	22.65	21.60	21.85	21.90	22.07	52113	11.50	340	34871	66.91
INDHOTEL	EQ	24-Dec-2021	180.25	180.50	181.40	175.00	176.50	176.65	176.95	4646074	8221.27	29516	636420	13.70
INDIACEM	EQ	24-Dec-2021	187.80	189.00	189.25	181.70	184.50	184.40	185.01	3393814	6278.78	22434	348427	10.27
INDIAGLYCO	EQ	24-Dec-2021	790.35	794.80	820.55	764.00	784.60	786.95	796.16	163331	1300.38	12176	78731	48.20
INDIAMART	EQ	24-Dec-2021	6568.50	6620.00	6697.00	6435.00	6440.00	6448.85	6492.30	80424	5221.36	16219	31524	39.20
INDIANB	EQ	24-Dec-2021	141.50	142.00	142.50	137.05	137.70	137.55	138.60	2120048	2938.36	15575	787621	37.15
INDIANCARD	EQ	24-Dec-2021	205.05	202.00	225.55	201.40	216.75	213.45	217.18	37614	81.69	1485	15126	40.21
INDIANHUME	EQ	24-Dec-2021	183.40	184.00	184.70	180.15	184.00	181.80	181.55	17316	31.44	468	10761	62.14
INDIGO	EQ	24-Dec-2021	1969.65	1989.00	1990.00	1947.10	1965.55	1967.60	1966.18	679232	13354.92	31331	160584	23.64
INDIGOPNTS	EQ	24-Dec-2021	1954.10	1960.00	1967.90	1905.05	1930.00	1914.15	1918.90	25649	492.18	5155	13033	50.81
INDIGRID	IV	24-Dec-2021	142.30	142.99	145.25	142.78	145.21	144.89	143.79	336288	483.55	396	319892	95.12
INDIGRID	NB	24-Dec-2021	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
INDIGRID	NJ	24-Dec-2021	1088.00	1088.00	1089.94	1088.00	1089.94	1089.94	1089.63	100	1.09	4	100	100.00
INDLMETER	EQ	24-Dec-2021	23.45	22.30	22.30	22.30	22.30	22.30	22.30	28259	6.30	182	28259	100.00
INDNIPPON	EQ	24-Dec-2021	366.00	362.95	369.45	353.10	356.95	356.70	357.33	12544	44.82	659	7376	58.80
INDOCO	EQ	24-Dec-2021	418.75	420.00	425.25	413.45	420.00	422.00	418.65	61341	256.81	3410	23772	38.75
INDORAMA	EQ	24-Dec-2021	53.05	53.10	53.55	51.10	52.35	52.25	52.79	69653	36.77	925	41088	58.99
INDOSOLAR	BZ	24-Dec-2021	6.00	6.30	6.30	6.30	6.30	6.30	6.30	236809	14.92	108	-	-
INDOSTAR	EQ	24-Dec-2021	237.85	239.05	239.05	230.80	234.60	233.30	233.68	48955	114.40	2120	28486	58.19
INDOTECH	EQ	24-Dec-2021	222.10	224.70	228.05	206.20	214.50	214.25	219.12	21620	47.37	992	8921	41.26
INDOTHAI	EQ	24-Dec-2021	263.35	276.50	276.50	276.50	276.50	276.50	276.50	10247	28.33	105	10246	99.99
INDOWIND	BE	24-Dec-2021	30.05	31.55	31.55	31.55	31.55	31.55	31.55	224353	70.78	1026	-	-
INDRAMEDCO	EQ	24-Dec-2021	74.05	74.80	74.80	73.40	73.95	73.65	73.84	81270	60.01	1367	35578	43.78
INDSWFTLAB	EQ	24-Dec-2021	68.20	69.00	69.00	66.60	67.70	67.40	67.41	70694	47.65	1032	38473	54.42
INDSWFTLTD	EQ	24-Dec-2021	12.95	13.50	13.50	12.35	12.40	12.40	12.67	105554	13.37	384	56589	53.61
INDTERRAIN	EQ	24-Dec-2021	60.60	61.00	62.60	60.15	60.60	60.70	61.39	272184	167.10	2870	127412	46.81
INDUSINDBK	EQ	24-Dec-2021	871.10	878.00	878.80	846.80	860.85	861.15	856.62	3462247	29658.27	73152	512747	14.81
INDUSTOWER	EQ	24-Dec-2021	253.55	255.00	255.00	248.20	249.05	249.80	250.21	1020469	2553.29	14604	352372	34.53
INEOSSTYRO	EQ	24-Dec-2021	1296.50	1305.95	1318.65	1280.10	1288.00	1295.90	1301.79	10801	140.61	1878	6347	58.76
INFIBEAM	EQ	24-Dec-2021	39.95	40.10	40.25	39.35	39.50	39.50	39.66	1557539	617.78	12756	657822	42.23
INFOBEAN	EQ	24-Dec-2021	407.45	410.00	420.00	401.00	404.90	404.40	411.28	31407	129.17	781	11024	35.10
INFRABEES	EQ	24-Dec-2021	511.25	506.11	512.55	500.20	506.00	506.73	506.02	861	4.36	98	747	86.76
INFY	EQ	24-Dec-2021	1857.60	1872.95	1875.75	1854.00	1863.40	1863.50	1864.33	3780347	70477.97	119651	1799119	47.59
INGERRAND	EQ	24-Dec-2021	1185.45	1191.15	1196.85	1149.00	1172.70	1170.05	1168.29	13150	153.63	2765	6329	48.13
INNOVATIVE	SM	24-Dec-2021	7.95	8.30	8.30	7.95	8.10	8.10	8.23	156000	12.83	23	147000	94.23
INOXLEISUR	EQ	24-Dec-2021	372.50	380.00	380.00	363.90	367.00	367.55	369.45	444347	1641.62	13259	95508	21.49
INOXWIND	EQ	24-Dec-2021	115.70	117.80	117.85	115.85	116.70	117.00	116.90	652173	762.41	4350	293394	44.99
INSECTICID	EQ	24-Dec-2021	648.25	648.70	665.15	640.40	659.95	657.00	649.86	30222	196.40	1758	4378	14.49
INSPIRISYS	BE	24-Dec-2021	65.60	68.50	68.85	64.00	66.00	66.45	66.48	28121	18.69	253	-	-
INTELLECT	EQ	24-Dec-2021	674.70	680.70	683.70	666.25	672.80	670.25	675.99	112630	761.37	5898	42331	37.58
INTENTECH	EQ	24-Dec-2021	72.90	72.15	75.50	71.85	72.75	72.65	73.57	50309	37.01	836	33737	67.06
INTLCONV	EQ	24-Dec-2021	71.60	73.00	73.00	70.00	71.30	71.35	71.09	77541	55.12	2582	41993	54.16
INVENTURE	EQ	24-Dec-2021	2.60	2.60	2.65	2.50	2.55	2.55	2.57	8923128	229.62	3975	4436826	49.72
IOB	EQ	24-Dec-2021	20.20	20.20	21.85	19.95	20.85	20.80	20.86	11675536	2435.58	15110	2190891	18.76
IOC	EQ	24-Dec-2021	112.15	113.45	113.50	109.80	110.30	110.25	111.01	11602146	12880.12	65246	3704128	31.93
IOLCP	EQ	24-Dec-2021	468.15	468.15	471.70	458.10	464.85	463.75	463.87	233932	1085.14	9306	66981	28.63
IPCALAB	EQ	24-Dec-2021	2032.15	2040.00	2049.15	2014.00	2020.35	2023.05	2025.39	107422	2175.71	6831	39972	37.21
IPL	EQ	24-Dec-2021	322.10	321.10	327.60	317.60	320.10	320.40	323.06	335272	1083.14	7467	177607	52.97
IRB	EQ	24-Dec-2021	209.55	210.05	210.70	205.50	206.00	206.60	207.49	746541	1548.98	7205	378369	50.68
IRBINVIT	IV	24-Dec-2021	56.09	56.35	56.35	55.40	55.89	55.82	55.70	728355	405.71	3820	646969	88.83
IRCON	EQ	24-Dec-2021	44.85	45.15	45.20	44.55	44.85	44.85	44.87	749466	336.29	5345	316352	42.21
IRCTC	EQ	24-Dec-2021	841.35	841.00	842.80	828.50	837.20	837.20	835.90	2502607	20919.19	54948	756668	30.24
IREDA	N7	24-Dec-2021	1286.00	1286.99	1286.99	1286.99	1286.99	1286.99	1286.99	1	0.01	1	1	100.00
IRFC	EQ	24-Dec-2021	22.90	22.85	22.85	22.45	22.55	22.55	22.59	6593200	1489.12	17761	3705980	56.21
IRFC	N1	24-Dec-2021	1018.00	1015.50	1017.00	1015.50	1016.04	1016.29	1016.08	1823	18.52	6	1823	100.00
IRFC	N2	24-Dec-2021	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	25	0.29	1	25	100.00
IRFC	N3	24-Dec-2021	1037.00	1032.21	1038.00	1032.21	1036.00	1036.00	1033.84	300	3.10	5	200	66.67
IRFC	N4	24-Dec-2021	1155.00	1148.55	1148.55	1148.55	1148.55	1148.55	1148.55	5	0.06	1	5	100.00
IRFC	N7	24-Dec-2021	1160.99	1250.00	1359.90	1122.20	1125.10	1125.10	1230.11	101	1.24	4	10	9.90
IRFC	N9	24-Dec-2021	1123.95	1124.80	1124.80	1124.80	1124.80	1124.80	1124.80	1	0.01	1	1	100.00
IRFC	NA	24-Dec-2021	1278.21	1283.00	1283.00	1283.00	1283.00	1283.00	1283.00	1	0.01	1	1	100.00
IRFC	NE	24-Dec-2021	1310.25	1307.00	1324.45	1305.00	1323.99	1324.34	1312.23	743	9.75	12	493	66.35
IRFC	NJ	24-Dec-2021	1200.00	1200.00	1205.00	1200.00	1205.00	1205.00	1200.38	130	1.56	6	130	100.00
IRFC	NK	24-Dec-2021	1272.50	1270.00	1272.85	1270.00	1272.85	1272.85	1271.57	90	1.14	3	90	100.00
IRIS	EQ	24-Dec-2021	128.75	134.80	137.95	130.05	133.25	133.60	135.88	38209	51.92	960	22220	58.15
IRISDOREME	EQ	24-Dec-2021	205.20	205.90	205.90	203.05	205.90	205.90	205.34	1689	3.47	199	579	34.28
ISEC	EQ	24-Dec-2021	752.15	759.00	764.95	749.00	758.00	758.55	757.57	148195	1122.67	7994	63778	43.04
ISFT	EQ	24-Dec-2021	221.20	227.90	229.00	219.00	222.60	224.50	223.01	71632	159.75	1549	41935	58.54
ISGEC	EQ	24-Dec-2021	563.90	584.50	669.00	574.00	646.00	654.45	628.96	1865061	11730.51	69424	300059	16.09
ISMTLTD	EQ	24-Dec-2021	64.50	66.20	67.70	65.55	67.70	67.70	67.24	972015	653.58	3029	568700	58.51
ITC	EQ	24-Dec-2021	217.30	218.00	220.45	216.45	218.00	218.00	218.36	16581585	36207.77	103848	5723522	34.52
ITDC	EQ	24-Dec-2021	360.15	362.70	362.70	355.05	356.10	357.25	357.40	19895	71.11	1077	5316	26.72
ITDCEM	EQ	24-Dec-2021	77.70	78.10	78.15	76.00	76.75	76.60	76.83	184897	142.05	2227	92546	50.05
ITI	EQ	24-Dec-2021	115.00	115.85	118.40	113.80	117.10	116.10	115.90	529507	613.70	9029	90217	17.04
IVC	EQ	24-Dec-2021	8.80	9.00	9.00	8.45	8.60	8.60	8.65	387199	33.47	795	267409	69.06
IVP	EQ	24-Dec-2021	119.95	120.15	120.95	117.00	118.00	117.95	118.15	10101	11.93	171	7481	74.06
IVZINGOLD	EQ	24-Dec-2021	4297.75	4319.85	4320.00	4311.00	4311.05	4314.05	4314.24	11	0.47	5	8	72.73
IWEL	BE	24-Dec-2021	803.40	820.00	820.00	776.00	799.80	786.25	794.92	373	2.97	31	-	-
IZMO	EQ	24-Dec-2021	77.35	79.50	85.05	75.00	84.90	84.50	82.62	402160	332.25	3387	179017	44.51
J&KBANK	EQ	24-Dec-2021	36.50	36.80	36.80	35.60	35.90	35.75	35.95	1560694	561.01	4981	568393	36.42
JAGRAN	EQ	24-Dec-2021	59.85	61.00	61.00	59.25	59.60	59.80	59.83	100585	60.18	1344	67838	67.44
JAGSNPHARM	EQ	24-Dec-2021	158.50	160.30	160.30	154.00	155.75	155.70	156.32	46801	73.16	1196	32052	68.49
JAIBALAJI	EQ	24-Dec-2021	55.10	56.50	56.90	54.60	54.60	54.95	55.37	12842	7.11	212	9934	77.36
JAICORPLTD	EQ	24-Dec-2021	123.20	123.50	123.80	120.20	121.35	121.05	121.75	1085806	1322.01	8303	181016	16.67
JAINAM	SM	24-Dec-2021	89.00	91.90	91.90	89.00	89.00	89.00	90.45	4000	3.62	2	4000	100.00
JAINSTUDIO	BZ	24-Dec-2021	2.45	2.40	2.50	2.35	2.50	2.50	2.45	8854	0.22	28	-	-
JAIPURKURT	EQ	24-Dec-2021	95.35	96.80	100.10	95.20	100.10	100.10	98.15	45493	44.65	324	24893	54.72
JAMNAAUTO	EQ	24-Dec-2021	100.90	101.00	101.50	99.80	100.65	100.50	100.37	404831	406.34	5055	193479	47.79
JASH	EQ	24-Dec-2021	439.40	446.00	446.00	435.00	435.00	435.85	436.97	11611	50.74	400	9971	85.88
JAYAGROGN	EQ	24-Dec-2021	202.95	204.70	207.10	201.00	205.40	204.50	204.23	22710	46.38	642	15208	66.97
JAYBARMARU	EQ	24-Dec-2021	172.00	174.00	178.10	168.80	175.95	174.75	173.71	30632	53.21	871	12845	41.93
JAYNECOIND	BE	24-Dec-2021	25.00	25.50	25.50	24.10	24.90	24.90	24.85	90354	22.46	274	-	-
JAYSREETEA	EQ	24-Dec-2021	97.30	97.80	97.80	95.20	96.00	96.10	96.33	13179	12.69	446	9215	69.92
JBCHEPHARM	EQ	24-Dec-2021	1701.10	1708.80	1719.80	1619.25	1695.00	1681.55	1665.47	215231	3584.62	14645	69015	32.07
JBFIND	BE	24-Dec-2021	19.50	19.85	20.45	19.10	20.45	20.40	20.11	419536	84.38	603	-	-
JBMA	EQ	24-Dec-2021	1082.05	1083.00	1092.00	1055.30	1060.00	1065.85	1070.86	42463	454.72	4445	13792	32.48
JCHAC	EQ	24-Dec-2021	2127.75	2125.65	2143.75	2042.00	2043.05	2066.75	2103.83	71134	1496.54	3726	60704	85.34
JETAIRWAYS	BZ	24-Dec-2021	88.50	89.85	89.85	87.00	88.90	88.75	88.51	23758	21.03	731	-	-
JETFREIGHT	EQ	24-Dec-2021	52.90	55.50	55.50	50.30	50.30	50.30	51.75	36035	18.65	547	26363	73.16
JETKNIT	SM	24-Dec-2021	74.95	78.65	78.65	78.65	78.65	78.65	78.65	4500	3.54	3	4500	100.00
JHS	EQ	24-Dec-2021	22.80	23.20	23.55	22.50	22.90	22.70	22.84	85532	19.53	569	56713	66.31
JINDALPHOT	EQ	24-Dec-2021	272.05	281.00	282.75	258.60	260.00	261.80	268.46	67844	182.13	2823	33303	49.09
JINDALPOLY	EQ	24-Dec-2021	1018.30	1034.00	1039.85	1001.50	1003.00	1005.40	1014.43	44105	447.42	3360	17040	38.64
JINDALSAW	EQ	24-Dec-2021	103.80	104.35	104.35	101.10	102.05	101.75	102.03	807340	823.72	5907	250058	30.97
JINDALSTEL	EQ	24-Dec-2021	385.55	386.00	387.55	377.85	383.40	384.30	382.42	3293420	12594.60	39821	637878	19.37
JINDRILL	EQ	24-Dec-2021	130.00	130.00	131.30	126.35	126.55	127.35	127.61	14134	18.04	434	7150	50.59
JINDWORLD	EQ	24-Dec-2021	210.05	210.00	214.70	204.10	208.40	208.15	208.53	105679	220.37	4882	54506	51.58
JISLDVREQS	BE	24-Dec-2021	23.00	23.70	23.70	21.90	22.20	22.30	22.58	20622	4.66	84	-	-
JISLJALEQS	EQ	24-Dec-2021	39.55	40.00	40.05	38.60	39.05	39.00	39.08	1217796	475.96	4297	679381	55.79
JITFINFRA	BE	24-Dec-2021	133.95	138.10	138.10	127.30	128.00	128.00	131.02	35322	46.28	430	-	-
JKCEMENT	EQ	24-Dec-2021	3494.45	3529.00	3529.00	3424.15	3424.15	3437.75	3473.37	23924	830.97	4438	3849	16.09
JKIL	EQ	24-Dec-2021	165.40	165.55	166.00	162.20	164.90	163.90	164.47	97065	159.64	4233	42452	43.74
JKLAKSHMI	EQ	24-Dec-2021	541.80	543.00	555.00	537.20	550.50	550.70	550.69	157747	868.69	8616	42776	27.12
JKPAPER	EQ	24-Dec-2021	203.05	203.20	204.65	198.25	199.20	200.15	200.10	301764	603.84	5073	95870	31.77
JKTYRE	EQ	24-Dec-2021	135.90	136.20	136.30	133.00	133.60	133.55	134.07	310396	416.14	4788	97682	31.47
JMA	EQ	24-Dec-2021	67.80	68.70	68.70	65.70	66.15	66.40	66.79	9617	6.42	280	6835	71.07
JMCPROJECT	EQ	24-Dec-2021	90.85	93.45	93.45	89.35	90.00	90.30	90.40	50756	45.88	1119	25145	49.54
JMFINANCIL	EQ	24-Dec-2021	73.00	73.30	74.25	72.20	73.10	73.20	72.92	611192	445.65	3659	282953	46.30
JNPT	N1	24-Dec-2021	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	46	0.50	3	46	100.00
JOCIL	EQ	24-Dec-2021	194.35	196.25	196.55	184.50	186.80	185.90	189.85	15468	29.37	658	10532	68.09
JPASSOCIAT	EQ	24-Dec-2021	9.55	9.70	9.85	9.30	9.45	9.45	9.55	6959689	664.35	20491	2982524	42.85
JPINFRATEC	EQ	24-Dec-2021	2.75	2.85	2.85	2.65	2.75	2.70	2.78	13375303	371.69	31114	6866514	51.34
JPOLYINVST	BE	24-Dec-2021	292.15	277.55	300.00	277.55	289.45	284.75	281.83	37786	106.49	380	-	-
JPPOWER	EQ	24-Dec-2021	5.60	5.65	5.75	5.40	5.55	5.60	5.57	64255644	3577.22	95025	27261220	42.43
JSL	EQ	24-Dec-2021	181.30	182.70	186.40	180.30	182.65	183.30	183.79	932355	1713.58	14294	263176	28.23
JSLHISAR	EQ	24-Dec-2021	321.65	323.10	323.45	318.00	320.10	320.80	321.02	50166	161.04	1576	23102	46.05
JSWENERGY	BE	24-Dec-2021	297.15	295.00	304.95	288.60	301.50	302.35	297.40	1072241	3188.81	5788	-	-
JSWHL	EQ	24-Dec-2021	4007.45	3991.65	4087.95	3880.00	3890.00	3908.80	3959.58	448	17.74	168	313	69.87
JSWISPL	EQ	24-Dec-2021	33.60	33.95	34.05	32.80	33.30	33.25	33.23	794265	263.93	2906	438172	55.17
JSWSTEEL	EQ	24-Dec-2021	650.25	652.05	655.45	639.30	650.40	651.30	648.24	3973912	25760.50	50324	919020	23.13
JTEKTINDIA	EQ	24-Dec-2021	88.70	89.20	89.45	87.55	88.55	88.45	88.21	171041	150.88	2496	106819	62.45
JTLINFRA	EQ	24-Dec-2021	231.70	232.50	235.85	224.70	227.20	229.05	229.60	50696	116.40	1007	40239	79.37
JUBLFOOD	EQ	24-Dec-2021	3534.45	3534.45	3548.60	3425.00	3429.95	3434.25	3472.18	316160	10977.66	32455	93210	29.48
JUBLINDS	EQ	24-Dec-2021	544.20	545.00	553.75	528.25	532.95	535.10	537.57	54668	293.88	4340	18805	34.40
JUBLINGREA	EQ	24-Dec-2021	532.70	534.00	537.55	526.25	528.00	528.35	530.27	205777	1091.17	6785	91042	44.24
JUBLPHARMA	EQ	24-Dec-2021	579.80	575.30	587.10	573.00	577.00	575.75	577.71	36803	212.61	2876	16258	44.18
JUNIORBEES	EQ	24-Dec-2021	438.75	381.70	498.65	381.70	435.02	436.33	437.83	107626	471.21	4365	87479	81.28
JUSTDIAL	EQ	24-Dec-2021	820.10	823.80	823.80	795.00	796.00	799.00	805.77	587286	4732.20	18331	97257	16.56
JYOTHYLAB	EQ	24-Dec-2021	139.95	140.50	140.50	137.75	138.00	137.95	138.52	290532	402.46	10502	187722	64.61
JYOTISTRUC	BZ	24-Dec-2021	17.00	17.00	17.80	17.00	17.25	17.30	17.25	55784	9.62	137	-	-
KABRAEXTRU	EQ	24-Dec-2021	365.10	368.00	371.00	355.10	356.10	357.10	360.30	152425	549.19	6780	47118	30.91
KAJARIACER	EQ	24-Dec-2021	1227.80	1236.00	1240.00	1205.05	1237.45	1220.70	1219.07	168074	2048.94	17919	106479	63.35
KAKATCEM	EQ	24-Dec-2021	211.85	212.10	213.55	207.00	207.50	207.85	209.96	4673	9.81	275	2935	62.81
KALPATPOWR	EQ	24-Dec-2021	366.50	370.65	370.65	360.00	363.25	363.65	363.54	86810	315.59	5092	22611	26.05
KALYANIFRG	BE	24-Dec-2021	173.95	174.00	178.95	171.00	173.00	173.00	174.63	429	0.75	14	-	-
KALYANKJIL	EQ	24-Dec-2021	67.55	68.05	68.65	66.80	67.70	67.75	67.68	547612	370.61	4843	194255	35.47
KAMATHOTEL	EQ	24-Dec-2021	48.20	50.50	50.50	47.90	48.10	48.20	48.63	17502	8.51	432	11050	63.14
KAMDHENU	EQ	24-Dec-2021	211.15	213.00	213.00	205.55	208.25	208.90	209.17	24996	52.28	862	14080	56.33
KANANIIND	EQ	24-Dec-2021	14.05	14.75	14.75	13.40	14.65	14.70	14.19	266998	37.88	1204	158082	59.21
KANORICHEM	EQ	24-Dec-2021	150.30	152.40	152.40	146.50	147.10	147.15	147.77	2052	3.03	106	1586	77.29
KANPRPLA	EQ	24-Dec-2021	123.65	129.00	129.00	122.25	124.90	123.85	123.97	7690	9.53	277	4157	54.06
KANSAINER	EQ	24-Dec-2021	584.05	585.00	588.95	572.30	575.00	575.80	577.39	74231	428.60	4141	43906	59.15
KAPSTON	EQ	24-Dec-2021	127.10	124.60	126.65	120.75	120.75	120.75	121.14	5050	6.12	111	4339	85.92
KARMAENG	EQ	24-Dec-2021	28.85	30.25	30.25	30.25	30.25	30.25	30.25	9861	2.98	61	9860	99.99
KARURVYSYA	EQ	24-Dec-2021	46.25	46.40	47.35	44.50	45.30	45.30	45.88	4112642	1886.94	13706	1675157	40.73
KAVVERITEL	BE	24-Dec-2021	7.70	7.65	8.00	7.35	7.45	7.45	7.41	34973	2.59	224	-	-
KAYA	EQ	24-Dec-2021	431.20	425.15	432.25	415.25	416.00	416.75	418.85	5275	22.09	411	2999	56.85
KBCGLOBAL	EQ	24-Dec-2021	16.25	16.30	16.40	16.05	16.20	16.15	16.17	933648	150.97	2607	669193	71.68
KCP	EQ	24-Dec-2021	123.40	122.70	123.40	119.75	121.55	121.90	121.12	89937	108.94	1773	55485	61.69
KCPSUGIND	EQ	24-Dec-2021	23.50	23.50	23.65	22.75	22.95	22.85	23.05	216993	50.02	1273	122703	56.55
KDDL	EQ	24-Dec-2021	811.70	807.10	820.70	790.75	802.00	800.95	803.11	21148	169.84	1750	9902	46.82
KEC	EQ	24-Dec-2021	465.10	468.80	474.50	462.75	471.70	470.60	465.36	454147	2113.43	7472	361888	79.69
KECL	BE	24-Dec-2021	22.05	23.15	23.15	21.60	22.65	22.50	22.59	90085	20.35	439	-	-
KEERTI	EQ	24-Dec-2021	18.95	19.50	19.60	18.60	19.00	19.00	19.16	11859	2.27	104	8179	68.97
KEI	EQ	24-Dec-2021	1126.20	1148.90	1160.00	1120.00	1146.00	1144.50	1136.99	346092	3935.03	18363	51850	14.98
KELLTONTEC	EQ	24-Dec-2021	61.15	61.15	64.50	61.10	63.35	63.50	62.96	2316646	1458.60	14864	1098294	47.41
KENNAMET	EQ	24-Dec-2021	1737.25	1746.75	1746.75	1709.20	1726.00	1715.65	1721.97	4874	83.93	1005	2467	50.62
KERNEX	BE	24-Dec-2021	92.70	97.30	97.30	97.30	97.30	97.30	97.30	4192	4.08	34	-	-
KESORAMIND	EQ	24-Dec-2021	60.65	61.20	61.25	59.25	59.35	59.50	59.81	216451	129.45	1958	104742	48.39
KEYFINSERV	EQ	24-Dec-2021	108.10	115.10	118.00	109.20	117.80	114.70	114.98	41723	47.97	824	14343	34.38
KHADIM	EQ	24-Dec-2021	255.90	258.10	261.95	251.40	253.40	254.05	256.07	18419	47.17	731	11070	60.10
KHAICHEM	EQ	24-Dec-2021	62.15	63.10	63.10	59.65	61.00	60.55	61.26	52956	32.44	1171	28841	54.46
KHAITANLTD	BE	24-Dec-2021	28.10	28.10	29.50	27.10	29.35	29.25	29.01	1373	0.40	43	-	-
KHANDSE	EQ	24-Dec-2021	19.60	20.65	20.65	18.85	19.35	19.30	19.53	11056	2.16	166	5523	49.95
KICL	EQ	24-Dec-2021	1780.95	1766.85	1788.95	1755.00	1755.00	1766.65	1767.07	363	6.41	116	276	76.03
KILITCH	EQ	24-Dec-2021	188.50	195.00	201.25	187.65	196.00	198.65	196.16	26212	51.42	763	17336	66.14
KIMS	EQ	24-Dec-2021	1323.60	1345.00	1355.00	1310.05	1346.10	1350.25	1337.58	79373	1061.67	5579	42851	53.99
KINGFA	EQ	24-Dec-2021	1089.75	1100.00	1142.00	1040.70	1117.25	1121.50	1101.15	13735	151.24	1308	8734	63.59
KIOCL	EQ	24-Dec-2021	254.70	261.00	274.50	252.00	265.15	265.40	264.98	282869	749.53	16235	57632	20.37
KIRIINDUS	EQ	24-Dec-2021	472.95	473.10	473.10	459.55	461.05	461.80	463.94	49938	231.68	2328	28490	57.05
KIRLFER	EQ	24-Dec-2021	201.60	201.60	202.50	183.65	198.05	198.35	199.02	63873	127.12	3290	29659	46.43
KIRLOSBROS	EQ	24-Dec-2021	339.50	346.00	346.00	332.00	335.00	334.60	334.65	7960	26.64	292	6286	78.97
KIRLOSENG	EQ	24-Dec-2021	178.50	178.50	179.40	173.80	176.80	175.80	176.03	129307	227.61	8359	29133	22.53
KIRLOSIND	EQ	24-Dec-2021	1501.15	1509.50	1509.50	1479.00	1485.00	1481.40	1485.43	1471	21.85	90	1337	90.89
KITEX	EQ	24-Dec-2021	185.15	186.00	194.35	181.25	188.60	188.25	188.09	919989	1730.37	18204	206246	22.42
KKCL	EQ	24-Dec-2021	258.40	258.30	258.30	240.40	244.50	243.10	246.66	185545	457.67	7460	74104	39.94
KMSUGAR	EQ	24-Dec-2021	24.65	24.85	25.20	24.40	24.55	24.65	24.70	197139	48.70	914	93813	47.59
KNRCON	EQ	24-Dec-2021	285.25	286.05	288.00	282.60	287.20	285.95	285.59	114363	326.61	6039	41120	35.96
KOKUYOCMLN	EQ	24-Dec-2021	61.10	61.10	61.65	60.00	60.20	60.30	60.66	54330	32.96	777	34084	62.74
KOLTEPATIL	EQ	24-Dec-2021	294.30	296.40	296.55	287.95	291.00	290.25	291.26	146050	425.39	4566	37971	26.00
KOPRAN	EQ	24-Dec-2021	313.00	318.00	327.00	307.50	320.00	320.05	318.61	657376	2094.47	10038	216553	32.94
KOTAKBANK	EQ	24-Dec-2021	1775.60	1780.00	1780.00	1730.00	1747.45	1748.40	1744.36	2271570	39624.36	73601	888628	39.12
KOTAKBKETF	EQ	24-Dec-2021	355.42	355.42	356.14	349.25	351.00	350.87	351.92	704494	2479.29	1387	219173	31.11
KOTAKGOLD	EQ	24-Dec-2021	42.12	41.78	42.29	41.78	42.10	42.09	42.07	1088392	457.84	687	1004400	92.28
KOTAKIT	EQ	24-Dec-2021	37.48	37.48	38.40	37.28	38.28	37.98	38.03	31535	11.99	392	10279	32.60
KOTAKNIFTY	EQ	24-Dec-2021	179.80	180.50	180.50	178.20	179.19	179.03	178.77	30452	54.44	488	5735	18.83
KOTAKNV20	EQ	24-Dec-2021	95.96	95.96	104.60	95.09	97.88	97.74	97.59	13699	13.37	276	5526	40.34
KOTAKPSUBK	EQ	24-Dec-2021	249.23	251.00	251.00	244.25	247.49	246.95	247.68	19878	49.23	371	9520	47.89
KOTARISUG	EQ	24-Dec-2021	31.05	31.35	31.75	30.90	30.95	31.05	31.20	59283	18.50	615	34899	58.87
KOTHARIPET	EQ	24-Dec-2021	67.10	69.00	71.40	66.75	69.00	68.75	69.48	2581405	1793.51	30855	896040	34.71
KOTHARIPRO	EQ	24-Dec-2021	91.50	94.45	94.45	90.00	90.55	91.20	91.26	5499	5.02	126	2818	51.25
KOTYARK	SM	24-Dec-2021	118.50	130.35	130.35	130.35	130.35	130.35	130.35	20000	26.07	8	20000	100.00
KOVAI	EQ	24-Dec-2021	1687.35	1686.30	1695.65	1660.00	1662.20	1664.85	1672.19	564	9.43	80	283	50.18
KPIGLOBAL	EQ	24-Dec-2021	303.55	313.00	318.70	303.00	318.70	318.70	312.46	100142	312.91	4814	57814	57.73
KPITTECH	EQ	24-Dec-2021	513.80	518.00	545.00	511.80	542.00	539.10	529.07	3335832	17648.96	78557	1031011	30.91
KPRMILL	EQ	24-Dec-2021	608.75	608.75	617.00	601.05	611.05	614.90	612.67	969456	5939.58	13845	494211	50.98
KRBL	EQ	24-Dec-2021	242.75	244.50	247.70	240.65	242.25	242.65	244.12	319659	780.34	6051	70499	22.05
KREBSBIO	EQ	24-Dec-2021	161.80	164.40	164.40	159.00	161.00	159.75	161.12	10462	16.86	260	7373	70.47
KRIDHANINF	EQ	24-Dec-2021	6.60	6.90	6.90	6.30	6.65	6.70	6.57	684729	44.96	830	458634	66.98
KRISHANA	EQ	24-Dec-2021	171.25	170.10	172.65	169.50	171.50	170.20	170.00	8606	14.63	137	4922	57.19
KRITI	EQ	24-Dec-2021	108.20	108.10	110.00	103.35	109.85	109.00	107.53	55536	59.72	1150	38654	69.60
KRSNAA	EQ	24-Dec-2021	657.05	663.30	663.30	638.00	640.00	645.40	650.14	105355	684.95	6087	73314	69.59
KSB	EQ	24-Dec-2021	1204.50	1220.00	1220.00	1187.40	1208.00	1198.20	1200.21	4801	57.62	813	2488	51.82
KSCL	EQ	24-Dec-2021	518.80	514.30	536.00	512.10	531.00	531.25	527.73	176646	932.21	9382	56816	32.16
KSHITIJPOL	SM	24-Dec-2021	31.40	32.80	32.80	32.80	32.80	32.80	32.80	4666	1.53	1	4666	100.00
KSL	EQ	24-Dec-2021	323.35	323.95	329.00	315.85	323.15	322.35	320.11	14855	47.55	945	6004	40.42
KSOLVES	SM	24-Dec-2021	345.00	345.00	350.50	345.00	348.80	346.65	346.61	11600	40.21	29	8000	68.97
KTKBANK	EQ	24-Dec-2021	62.65	62.80	62.85	61.10	61.85	61.90	61.83	598103	369.79	7352	310458	51.91
KUANTUM	EQ	24-Dec-2021	81.40	82.90	82.90	76.20	78.00	77.85	79.40	63310	50.27	1129	25261	39.90
L&TFH	EQ	24-Dec-2021	82.60	83.00	83.00	76.65	77.10	76.90	77.88	31197648	24297.95	100744	8827866	28.30
L&TFINANCE	NA	24-Dec-2021	1249.01	1188.21	1270.00	1188.21	1270.00	1270.00	1226.61	200	2.45	4	100	50.00
L&TFINANCE	NC	24-Dec-2021	1110.00	1102.00	1105.00	1100.00	1102.00	1102.00	1100.61	382	4.20	15	300	78.53
L&TFINANCE	NE	24-Dec-2021	1055.05	1070.00	1070.00	1059.99	1065.00	1064.97	1064.98	306	3.26	4	303	99.02
L&TFINANCE	NI	24-Dec-2021	1135.01	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	18	0.20	2	18	100.00
L&TFINANCE	NO	24-Dec-2021	1090.00	1090.01	1090.01	1089.00	1089.00	1089.00	1089.47	75	0.82	3	75	100.00
L&TFINANCE	NQ	24-Dec-2021	1050.30	1069.00	1069.00	1048.00	1048.00	1048.00	1057.19	16	0.17	2	16	100.00
L&TFINANCE	NY	24-Dec-2021	1012.01	1012.11	1014.89	1012.00	1012.00	1012.00	1012.41	807	8.17	15	657	81.41
L&TFINANCE	Y5	24-Dec-2021	1045.00	1045.00	1045.00	1035.00	1035.00	1035.08	1037.09	454	4.71	20	350	77.09
L&TFINANCE	Y9	24-Dec-2021	1044.05	1044.10	1056.00	1044.10	1056.00	1056.00	1055.52	415	4.38	31	400	96.39
LAGNAM	EQ	24-Dec-2021	53.30	54.40	55.65	53.10	53.10	53.35	54.28	24121	13.09	241	15646	64.86
LAKPRE	BZ	24-Dec-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	2459	0.15	10	-	-
LALPATHLAB	EQ	24-Dec-2021	3481.70	3513.30	3573.60	3441.05	3515.40	3514.80	3518.35	166828	5869.59	14662	47745	28.62
LAMBODHARA	EQ	24-Dec-2021	86.45	88.90	88.90	84.95	86.50	85.70	87.23	8647	7.54	193	6122	70.80
LAOPALA	EQ	24-Dec-2021	424.00	425.00	426.80	411.50	418.00	418.15	418.26	194979	815.52	8667	52067	26.70
LASA	EQ	24-Dec-2021	70.85	70.95	72.90	69.50	70.00	70.05	70.87	107551	76.23	1424	65454	60.86
LATENTVIEW	EQ	24-Dec-2021	497.20	502.40	502.50	493.25	497.75	495.70	497.98	861037	4287.81	31027	334194	38.81
LAURUSLABS	EQ	24-Dec-2021	505.10	507.65	509.20	498.45	502.90	501.65	503.84	1147739	5782.75	22220	373575	32.55
LAXMICOT	EQ	24-Dec-2021	22.70	22.70	23.00	22.25	22.50	22.50	22.82	16785	3.83	57	12471	74.30
LAXMIMACH	EQ	24-Dec-2021	8565.95	8605.00	8749.00	8540.00	8565.00	8558.20	8629.80	5274	455.14	1669	2201	41.73
LCCINFOTEC	EQ	24-Dec-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	35350	1.50	70	35350	100.00
LEMONTREE	EQ	24-Dec-2021	45.85	46.40	46.40	44.80	44.95	44.95	45.16	1059458	478.46	6736	382637	36.12
LEXUS	SM	24-Dec-2021	15.40	16.15	16.15	16.15	16.15	16.15	16.15	1000	0.16	1	1000	100.00
LFIC	EQ	24-Dec-2021	155.50	160.95	162.50	147.75	149.75	150.40	152.15	20192	30.72	611	11556	57.23
LGBBROSLTD	EQ	24-Dec-2021	604.95	609.00	611.00	588.05	593.40	596.25	596.37	118514	706.78	5587	42883	36.18
LGBFORGE	EQ	24-Dec-2021	12.20	12.80	12.80	11.60	12.80	12.80	12.60	2280269	287.28	3097	1380853	60.56
LIBAS	EQ	24-Dec-2021	29.00	29.70	29.70	28.75	28.95	28.95	29.05	172684	50.17	788	68562	39.70
LIBERTSHOE	EQ	24-Dec-2021	154.50	155.00	156.75	150.45	152.00	151.55	152.79	72273	110.43	1917	25276	34.97
LICHSGFIN	EQ	24-Dec-2021	363.30	366.60	366.60	354.35	356.10	355.90	358.31	1408649	5047.34	20780	301705	21.42
LICNETFGSC	EQ	24-Dec-2021	22.52	22.50	22.71	22.20	22.62	22.59	22.52	1216	0.27	110	646	53.13
LICNETFN50	EQ	24-Dec-2021	181.75	184.05	184.99	178.15	181.25	181.79	182.33	877	1.60	80	635	72.41
LICNETFSEN	EQ	24-Dec-2021	610.74	610.74	615.00	601.00	609.70	611.92	610.86	37922	231.65	316	36324	95.79
LICNFNHGP	EQ	24-Dec-2021	182.11	184.90	185.00	181.25	182.25	182.34	184.09	112772	207.60	112	109993	97.54
LIKHITHA	EQ	24-Dec-2021	338.20	339.00	343.50	333.00	337.90	337.00	337.57	19138	64.60	960	9860	51.52
LINC	EQ	24-Dec-2021	228.20	234.85	234.85	226.25	228.50	229.45	228.76	901	2.06	96	443	49.17
LINCOLN	EQ	24-Dec-2021	340.65	348.15	351.90	340.00	351.00	346.85	344.45	77032	265.34	6133	35914	46.62
LINDEINDIA	EQ	24-Dec-2021	2414.85	2401.00	2456.00	2376.20	2425.00	2426.45	2416.46	38179	922.58	6375	13124	34.37
LIQUIDBEES	EQ	24-Dec-2021	999.99	1002.30	1002.30	999.32	1000.01	1000.00	1000.01	1881127	18811.42	6139	1799474	95.66
LIQUIDETF	EQ	24-Dec-2021	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	999.99	48613	486.13	131	47161	97.01
LODHA	EQ	24-Dec-2021	1275.10	1286.80	1297.30	1238.10	1244.50	1246.20	1255.34	280360	3519.46	18323	95494	34.06
LOKESHMACH	EQ	24-Dec-2021	64.75	65.75	66.75	61.00	66.75	64.60	63.78	303982	193.87	3897	137833	45.34
LOTUSEYE	EQ	24-Dec-2021	50.35	51.95	52.20	49.05	51.00	51.60	50.77	40127	20.37	487	26990	67.26
LOVABLE	BE	24-Dec-2021	163.30	166.35	166.35	157.00	161.00	160.25	160.43	23381	37.51	375	-	-
LPDC	EQ	24-Dec-2021	8.85	9.25	9.25	8.50	9.25	9.25	9.17	550249	50.46	1087	261566	47.54
LSIL	BE	24-Dec-2021	14.85	15.55	15.55	14.85	15.55	15.55	15.50	7415864	1149.82	9090	-	-
LT	EQ	24-Dec-2021	1878.45	1888.75	1888.75	1850.00	1860.00	1859.40	1860.40	1203991	22399.00	57327	667535	55.44
LTI	EQ	24-Dec-2021	7033.50	7071.00	7185.00	7070.00	7170.00	7166.55	7130.55	363446	25915.69	31664	103145	28.38
LTTS	EQ	24-Dec-2021	5314.65	5341.45	5399.00	5310.10	5345.60	5343.25	5356.91	178011	9535.88	19990	41384	23.25
LUMAXIND	EQ	24-Dec-2021	1295.55	1294.95	1294.95	1240.00	1252.00	1245.90	1255.61	8042	100.98	1792	5302	65.93
LUMAXTECH	EQ	24-Dec-2021	149.80	150.00	155.00	148.30	153.90	152.50	151.34	79849	120.84	2533	34570	43.29
LUPIN	EQ	24-Dec-2021	912.45	913.95	925.70	895.60	896.00	897.75	908.36	1353165	12291.67	38493	447722	33.09
LUXIND	EQ	24-Dec-2021	3763.35	3780.00	3798.25	3658.45	3682.00	3681.80	3717.42	31773	1181.13	4984	8749	27.54
LXCHEM	EQ	24-Dec-2021	401.45	403.95	404.70	395.00	397.00	397.00	397.98	264240	1051.62	14235	142218	53.82
LYKALABS	EQ	24-Dec-2021	254.30	257.00	267.00	243.05	254.90	253.95	259.67	1391217	3612.63	23561	547138	39.33
LYPSAGEMS	EQ	24-Dec-2021	4.95	4.90	5.00	4.80	4.85	4.85	4.89	64632	3.16	204	23949	37.05
M&M	EQ	24-Dec-2021	826.85	831.00	832.05	808.00	813.10	812.65	814.37	1071730	8727.81	28986	248971	23.23
M&MFIN	EQ	24-Dec-2021	150.55	152.00	153.60	144.30	145.45	145.05	146.54	5628542	8247.90	33627	1852566	32.91
M&MFIN	N2	24-Dec-2021	1095.00	1100.00	1105.00	1100.00	1100.00	1102.50	1100.28	443	4.87	13	443	100.00
M14RG	MF	24-Dec-2021	15.00	14.85	15.75	14.85	15.75	15.30	15.30	4000	0.61	2	2000	50.00
M17RG	MF	24-Dec-2021	12.86	12.80	13.01	12.80	13.01	13.01	12.84	6000	0.77	2	6000	100.00
MAANALU	EQ	24-Dec-2021	114.45	115.50	115.95	111.00	111.60	112.25	113.04	14370	16.24	521	8334	58.00
MACPOWER	EQ	24-Dec-2021	187.75	192.05	192.05	186.40	192.00	190.10	188.51	1005	1.89	96	550	54.73
MADHAV	EQ	24-Dec-2021	54.00	56.00	57.30	54.00	55.25	55.85	56.34	46421	26.15	460	23267	50.12
MADHUCON	BE	24-Dec-2021	8.75	8.35	9.15	8.35	9.15	9.15	8.70	241434	21.01	342	-	-
MADRASFERT	EQ	24-Dec-2021	27.45	27.80	27.80	26.90	27.15	27.20	27.27	116338	31.72	715	45692	39.28
MAESGETF	EQ	24-Dec-2021	29.23	29.73	29.73	29.00	29.13	29.05	29.11	4296	1.25	89	3073	71.53
MAFANG	EQ	24-Dec-2021	55.97	56.49	56.79	55.29	56.33	56.25	56.05	147952	82.92	1362	106221	71.79
MAFSETF	EQ	24-Dec-2021	17.11	17.50	17.50	16.84	16.98	16.97	16.95	173167	29.35	290	116520	67.29
MAGADSUGAR	EQ	24-Dec-2021	243.30	248.85	248.85	236.20	238.65	237.75	240.52	11159	26.84	331	7631	68.38
MAGNUM	EQ	24-Dec-2021	9.40	9.80	9.80	9.10	9.35	9.40	9.52	179210	17.07	435	137680	76.83
MAHABANK	EQ	24-Dec-2021	19.60	19.60	20.10	19.15	19.65	19.60	19.56	4916635	961.89	7095	1298393	26.41
MAHAPEXLTD	BE	24-Dec-2021	94.50	95.70	95.70	89.80	93.75	93.75	91.39	3121	2.85	49	-	-
MAHASTEEL	EQ	24-Dec-2021	80.55	81.75	82.00	80.15	81.40	80.85	81.15	7926	6.43	204	5305	66.93
MAHEPC	EQ	24-Dec-2021	121.50	123.95	123.95	118.00	118.70	118.40	119.59	26810	32.06	623	10936	40.79
MAHESHWARI	EQ	24-Dec-2021	88.00	88.00	89.05	86.65	86.70	87.00	87.96	11339	9.97	175	6452	56.90
MAHINDCIE	EQ	24-Dec-2021	226.95	228.80	228.80	222.00	222.45	223.10	223.83	92802	207.72	4545	30424	32.78
MAHKTECH	EQ	24-Dec-2021	18.24	18.15	18.23	17.70	18.15	18.15	18.01	26329	4.74	223	20338	77.25
MAHLIFE	EQ	24-Dec-2021	236.45	236.50	241.75	225.20	226.00	226.80	227.60	182172	414.62	8944	95269	52.30
MAHLOG	EQ	24-Dec-2021	677.95	678.00	678.00	660.20	665.00	663.65	667.16	27228	181.65	2543	8873	32.59
MAHSCOOTER	EQ	24-Dec-2021	3781.85	3791.00	3809.90	3695.00	3750.00	3756.20	3752.12	32668	1225.74	2208	29354	89.86
MAHSEAMLES	EQ	24-Dec-2021	501.95	503.00	512.15	494.00	503.90	500.90	502.34	59641	299.60	3776	21817	36.58
MAITHANALL	EQ	24-Dec-2021	980.55	977.25	982.55	953.30	961.55	965.00	963.62	21092	203.25	2450	9954	47.19
MALUPAPER	EQ	24-Dec-2021	30.70	30.25	31.40	30.25	31.00	30.90	30.88	17576	5.43	265	11232	63.91
MAN50ETF	EQ	24-Dec-2021	175.62	176.80	176.80	174.54	175.59	175.14	175.28	177411	310.97	317	121348	68.40
MANAKALUCO	EQ	24-Dec-2021	22.20	22.20	25.00	21.50	24.30	24.25	24.01	695126	166.89	3396	425970	61.28
MANAKCOAT	EQ	24-Dec-2021	29.00	28.90	31.90	27.70	31.90	31.90	30.31	887015	268.85	2859	403735	45.52
MANAKSIA	EQ	24-Dec-2021	63.40	64.65	64.65	60.85	62.25	62.45	62.75	56189	35.26	1026	26975	48.01
MANAKSTEEL	EQ	24-Dec-2021	31.80	32.50	32.50	31.35	31.50	31.65	31.67	24123	7.64	289	17806	73.81
MANALIPETC	EQ	24-Dec-2021	108.50	109.90	109.90	106.15	106.50	106.50	106.98	180302	192.89	2702	122811	68.11
MANAPPURAM	EQ	24-Dec-2021	166.00	167.00	167.40	163.05	166.00	165.85	165.20	1809568	2989.40	12617	352903	19.50
MANGALAM	EQ	24-Dec-2021	119.35	119.15	121.85	117.00	118.20	118.40	118.59	19081	22.63	617	10737	56.27
MANGCHEFER	EQ	24-Dec-2021	66.45	66.50	67.45	65.50	66.50	66.15	66.45	115788	76.94	1252	81277	70.19
MANGLMCEM	EQ	24-Dec-2021	364.50	370.00	370.00	360.00	369.00	364.35	363.54	13004	47.27	841	6344	48.78
MANGTIMBER	EQ	24-Dec-2021	16.70	16.70	16.70	15.65	16.05	16.25	16.19	3326	0.54	80	2920	87.79
MANINDS	EQ	24-Dec-2021	98.05	99.50	102.90	95.20	96.10	96.40	98.93	295385	292.21	4814	90239	30.55
MANINFRA	EQ	24-Dec-2021	94.75	95.30	97.50	93.00	97.00	96.85	95.62	929775	889.04	6930	540276	58.11
MANORG	EQ	24-Dec-2021	988.00	988.00	1023.15	963.00	975.95	979.75	979.28	5413	53.01	1086	2577	47.61
MANUGRAPH	BE	24-Dec-2021	17.70	18.50	18.50	17.10	17.90	17.90	17.54	15221	2.67	67	-	-
MANXT50	EQ	24-Dec-2021	418.20	418.00	418.00	415.26	415.44	415.45	416.05	1607	6.69	47	128	7.97
MAPMYINDIA	EQ	24-Dec-2021	1458.10	1441.00	1453.00	1390.05	1448.00	1430.75	1418.05	837499	11876.16	62093	320334	38.25
MARALOVER	EQ	24-Dec-2021	89.45	88.05	98.35	88.05	98.35	98.35	96.71	312817	302.54	2286	172785	55.24
MARATHON	EQ	24-Dec-2021	121.60	127.65	127.65	119.10	125.00	124.90	126.23	359837	454.24	2354	211047	58.65
MARICO	EQ	24-Dec-2021	508.00	512.90	513.10	504.10	505.45	505.60	508.83	1426893	7260.47	25332	469339	32.89
MARINE	EQ	24-Dec-2021	43.65	44.95	45.70	40.40	42.80	42.65	43.48	5192314	2257.65	25684	2235217	43.05
MARKSANS	EQ	24-Dec-2021	58.00	58.70	58.70	56.20	56.95	56.80	57.04	1247925	711.85	7519	495949	39.74
MARSHALL	EQ	24-Dec-2021	40.30	39.25	41.70	38.30	38.30	38.30	38.63	124035	47.91	748	94057	75.83
MARUTI	EQ	24-Dec-2021	7387.15	7441.00	7449.85	7252.15	7287.95	7317.10	7335.79	357447	26221.57	39510	62060	17.36
MASFIN	EQ	24-Dec-2021	677.45	679.30	685.00	666.90	669.25	669.90	671.74	10309	69.25	1663	5502	53.37
MASKINVEST	BE	24-Dec-2021	40.00	39.00	39.00	38.00	38.00	38.00	38.27	158	0.06	13	-	-
MASPTOP50	EQ	24-Dec-2021	30.83	30.85	31.39	30.66	30.90	30.91	30.87	23364	7.21	249	19499	83.46
MASTEK	EQ	24-Dec-2021	2975.35	2990.00	3049.00	2970.00	2998.05	2993.50	3004.90	136796	4110.58	14297	72061	52.68
MATRIMONY	EQ	24-Dec-2021	852.10	857.00	857.00	842.00	849.00	845.90	847.53	3913	33.16	824	2213	56.56
MAWANASUG	EQ	24-Dec-2021	72.75	73.00	73.90	72.00	72.70	72.95	72.97	24736	18.05	336	13159	53.20
MAXHEALTH	EQ	24-Dec-2021	407.35	410.00	417.95	405.15	414.80	413.80	412.07	1471373	6063.11	38887	809132	54.99
MAXIND	EQ	24-Dec-2021	75.00	74.80	75.55	74.75	74.95	74.85	75.08	74816	56.17	377	60394	80.72
MAXVIL	EQ	24-Dec-2021	127.30	129.90	129.90	124.00	124.90	124.70	125.49	106948	134.20	2122	74744	69.89
MAYURUNIQ	EQ	24-Dec-2021	564.65	570.05	570.05	545.05	551.95	550.95	552.86	67978	375.82	4120	26907	39.58
MAZDA	EQ	24-Dec-2021	610.40	612.00	616.00	601.65	610.00	610.30	608.99	1538	9.37	137	1248	81.14
MAZDOCK	EQ	24-Dec-2021	259.95	261.40	264.50	258.70	263.20	262.30	261.49	343599	898.48	9448	136392	39.70
MBAPL	EQ	24-Dec-2021	175.60	176.45	180.85	172.15	176.45	173.80	176.09	12765	22.48	293	6538	51.22
MBECL	BE	24-Dec-2021	7.15	7.25	7.50	7.00	7.15	7.20	7.27	288416	20.97	330	-	-
MBLINFRA	EQ	24-Dec-2021	30.65	30.75	30.75	29.65	30.10	30.00	30.12	142877	43.03	847	85864	60.10
MC1RG	MF	24-Dec-2021	14.55	14.55	15.00	14.53	15.00	15.00	14.66	57000	8.35	10	43000	75.44
MC2RG	MF	24-Dec-2021	14.00	13.37	13.37	13.37	13.37	13.37	13.37	5000	0.67	1	5000	100.00
MCDHOLDING	BE	24-Dec-2021	125.50	131.75	131.75	131.75	131.75	131.75	131.75	7888	10.39	76	-	-
MCDOWELL-N	EQ	24-Dec-2021	904.15	909.05	909.05	884.25	885.15	886.35	892.18	594280	5302.03	16370	226606	38.13
MCL	EQ	24-Dec-2021	33.40	33.00	33.65	32.55	32.80	33.00	32.88	18489	6.08	211	12840	69.45
MCLEODRUSS	EQ	24-Dec-2021	26.65	27.00	27.00	25.25	25.50	25.50	25.89	486628	125.99	2374	318348	65.42
MCX	EQ	24-Dec-2021	1594.65	1600.00	1614.65	1575.00	1577.05	1581.75	1592.11	248701	3959.59	16558	52220	21.00
MEDICAMEQ	EQ	24-Dec-2021	924.80	933.00	999.00	904.25	985.05	982.25	961.39	148359	1426.31	8627	44839	30.22
MEDPLUS	EQ	24-Dec-2021	1121.15	1107.00	1124.60	1026.20	1077.95	1076.05	1083.54	4055492	43943.01	211815	1203480	29.68
MEGASOFT	BE	24-Dec-2021	63.40	65.00	66.55	64.00	66.55	66.55	66.32	1024434	679.40	2575	-	-
MENONBE	EQ	24-Dec-2021	79.40	81.00	81.00	75.95	80.35	80.30	78.88	46986	37.06	834	25072	53.36
MEP	BE	24-Dec-2021	18.60	18.60	18.95	18.40	18.65	18.55	18.61	272557	50.72	273	-	-
MERCATOR	BE	24-Dec-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	281922	5.64	119	-	-
METALFORGE	BZ	24-Dec-2021	6.80	7.10	7.10	6.60	7.00	6.95	6.95	25681	1.79	132	-	-
METROBRAND	EQ	24-Dec-2021	480.60	484.00	489.00	466.05	469.00	470.45	476.58	951656	4535.40	32553	378016	39.72
METROPOLIS	EQ	24-Dec-2021	3242.30	3274.80	3319.70	3183.15	3295.00	3278.20	3260.10	174929	5702.86	14486	22277	12.73
MFL	EQ	24-Dec-2021	762.70	763.00	776.95	742.00	755.05	759.65	760.97	48262	367.26	2381	27504	56.99
MFSL	EQ	24-Dec-2021	963.50	966.00	968.05	946.50	950.00	949.15	954.07	116245	1109.06	5542	22497	19.35
MGEL	BE	24-Dec-2021	114.25	114.25	114.25	112.00	114.20	113.20	114.04	54202	61.81	67	-	-
MGL	EQ	24-Dec-2021	858.20	859.95	862.75	843.60	848.55	848.95	849.44	272905	2318.17	10032	119337	43.73
MHHL	SM	24-Dec-2021	24.75	26.20	26.20	23.30	24.05	24.05	24.23	12000	2.91	4	9000	75.00
MHRIL	EQ	24-Dec-2021	192.65	193.55	194.35	189.60	190.95	190.20	191.94	136797	262.57	3034	61145	44.70
MICEL	BE	24-Dec-2021	17.10	17.95	17.95	17.95	17.95	17.95	17.95	20008	3.59	83	-	-
MIDHANI	EQ	24-Dec-2021	179.15	180.00	180.55	178.30	179.35	179.05	179.13	74092	132.72	2724	25941	35.01
MINDACORP	EQ	24-Dec-2021	171.35	172.65	172.65	165.00	167.70	167.40	168.47	418604	705.24	7490	110692	26.44
MINDAIND	EQ	24-Dec-2021	1167.40	1155.00	1206.50	1150.05	1190.00	1185.40	1183.28	1014932	12009.50	56208	175378	17.28
MINDSPACE	RR	24-Dec-2021	325.68	328.29	330.90	326.80	330.90	329.64	327.51	1434277	4697.46	2926	1425086	99.36
MINDTECK	EQ	24-Dec-2021	159.40	161.30	167.35	161.30	167.35	167.35	165.42	151567	250.72	2434	81878	54.02
MINDTREE	EQ	24-Dec-2021	4592.25	4620.00	4655.00	4561.00	4616.00	4621.05	4609.58	588911	27146.32	35113	101607	17.25
MIRCELECTR	EQ	24-Dec-2021	27.55	27.50	28.90	26.90	28.75	28.75	28.32	2225871	630.46	4552	1360190	61.11
MIRZAINT	EQ	24-Dec-2021	119.30	120.50	127.35	120.30	121.25	121.45	123.82	1727745	2139.22	25014	616166	35.66
MITTAL	EQ	24-Dec-2021	13.60	15.50	16.30	15.45	16.30	16.30	16.02	639085	102.40	1402	479932	75.10
MMFL	EQ	24-Dec-2021	750.75	759.95	759.95	722.15	728.00	727.60	733.63	11096	81.40	588	5927	53.42
MMP	EQ	24-Dec-2021	145.15	141.65	144.70	141.65	144.00	143.95	143.71	3141	4.51	65	2469	78.61
MMTC	EQ	24-Dec-2021	47.00	47.70	48.65	47.00	47.40	47.60	47.85	16712253	7997.60	43806	3071044	18.38
MODIRUBBER	BE	24-Dec-2021	78.85	80.45	80.45	76.65	78.00	78.00	77.78	1297	1.01	55	-	-
MODISNME	EQ	24-Dec-2021	79.90	82.00	83.00	78.00	78.45	79.00	79.84	50587	40.39	801	30543	60.38
MOGSEC	EQ	24-Dec-2021	49.27	49.23	49.29	49.21	49.25	49.25	49.27	1518	0.75	29	1443	95.06
MOHITIND	EQ	24-Dec-2021	14.00	14.30	14.70	14.10	14.70	14.70	14.55	30921	4.50	178	19945	64.50
MOIL	EQ	24-Dec-2021	179.70	180.00	181.60	177.80	180.40	180.10	179.82	633921	1139.92	8431	296389	46.75
MOKSH	EQ	24-Dec-2021	43.75	44.90	45.00	43.50	45.00	44.50	44.20	582989	257.66	861	309227	53.04
MOL	EQ	24-Dec-2021	111.20	111.10	111.70	106.15	107.70	107.25	108.90	674212	734.24	6727	318655	47.26
MOLDTECH	EQ	24-Dec-2021	84.80	85.50	86.50	79.25	80.50	80.65	81.72	106750	87.24	2005	54584	51.13
MOLDTKPAC	EQ	24-Dec-2021	773.20	780.00	780.00	759.90	766.95	765.85	768.90	20186	155.21	2205	11141	55.19
MOLDTKPAC	W1	24-Dec-2021	601.85	592.20	592.20	591.00	591.00	591.00	591.20	120	0.71	2	120	100.00
MOM100	EQ	24-Dec-2021	31.42	31.69	31.84	31.10	31.49	31.41	31.36	41236	12.93	1025	28362	68.78
MOM50	EQ	24-Dec-2021	172.12	174.99	174.99	167.75	168.36	168.80	168.91	1989	3.36	106	1871	94.07
MON100	EQ	24-Dec-2021	119.78	122.50	122.50	119.75	120.50	120.54	120.47	236097	284.42	3521	173466	73.47
MONTECARLO	EQ	24-Dec-2021	578.60	583.30	583.50	568.00	571.00	569.90	574.64	15584	89.55	1010	8545	54.83
MORARJEE	EQ	24-Dec-2021	26.45	27.75	27.75	25.15	27.75	27.75	27.02	307374	83.06	1367	161354	52.49
MOREPENLAB	EQ	24-Dec-2021	55.30	55.70	55.75	53.30	53.75	53.60	54.26	1967403	1067.47	8826	660416	33.57
MOTHERSUMI	EQ	24-Dec-2021	214.40	216.50	218.15	212.30	214.75	214.75	214.71	5858537	12578.60	35913	704159	12.02
MOTILALOFS	EQ	24-Dec-2021	918.40	924.95	925.10	910.00	918.00	917.55	919.61	103423	951.09	5967	34670	33.52
MOTOGENFIN	BE	24-Dec-2021	30.05	29.45	31.55	29.45	30.45	30.75	30.79	10781	3.32	72	-	-
MPHASIS	EQ	24-Dec-2021	3186.40	3224.80	3291.25	3182.50	3204.55	3218.00	3225.53	862697	27826.56	50854	333493	38.66
MPSLTD	EQ	24-Dec-2021	643.70	643.80	645.25	621.10	625.00	625.85	630.05	11571	72.90	1308	7210	62.31
MRF	EQ	24-Dec-2021	71029.60	71300.00	71300.00	69706.75	70079.00	70090.70	70290.07	8524	5991.53	4691	3318	38.93
MRO-TEK	EQ	24-Dec-2021	55.35	54.30	57.45	52.95	55.85	54.75	55.42	12159	6.74	237	5375	44.21
MRPL	EQ	24-Dec-2021	42.80	42.80	43.20	42.10	42.15	42.30	42.54	421430	179.29	3082	192328	45.64
MSPL	EQ	24-Dec-2021	10.00	10.30	10.30	9.90	10.00	9.95	9.99	482091	48.18	1045	322842	66.97
MSTCLTD	EQ	24-Dec-2021	333.10	334.80	334.80	326.10	328.00	328.20	329.18	192577	633.92	4391	67957	35.29
MTARTECH	EQ	24-Dec-2021	2274.30	2277.00	2285.80	2225.00	2259.00	2245.80	2251.61	95479	2149.81	10763	20152	21.11
MTEDUCARE	EQ	24-Dec-2021	9.15	9.40	9.45	8.95	9.30	9.20	9.18	293146	26.90	636	202109	68.94
MTNL	EQ	24-Dec-2021	30.50	30.80	33.35	29.30	32.20	32.25	31.98	33968578	10861.94	59885	9019157	26.55
MUKANDLTD	EQ	24-Dec-2021	126.55	125.50	128.65	125.00	127.00	125.45	126.43	89484	113.13	775	79063	88.35
MUKTAARTS	EQ	24-Dec-2021	46.70	46.10	46.70	45.00	45.25	45.60	46.04	14560	6.70	224	8983	61.70
MUNJALAU	EQ	24-Dec-2021	50.60	50.95	50.95	49.40	49.90	49.75	49.91	49206	24.56	977	26088	53.02
MUNJALSHOW	EQ	24-Dec-2021	117.65	118.20	119.65	116.00	119.30	118.30	118.19	18627	22.02	653	11923	64.01
MURUDCERA	EQ	24-Dec-2021	26.00	26.35	26.70	25.55	25.85	25.75	26.09	84237	21.98	506	52387	62.19
MUTHOOTCAP	EQ	24-Dec-2021	347.60	345.05	360.00	345.05	352.75	352.05	350.98	6692	23.49	475	4005	59.85
MUTHOOTFIN	EQ	24-Dec-2021	1494.20	1492.00	1498.20	1468.00	1470.05	1472.85	1482.01	462795	6858.69	29263	102642	22.18
NABARD	N2	24-Dec-2021	1261.00	1257.30	1263.00	1257.30	1263.00	1263.00	1262.95	116	1.47	4	115	99.14
NACLIND	EQ	24-Dec-2021	84.55	85.00	85.00	82.75	82.80	82.95	83.31	97845	81.51	1525	61393	62.75
NAGAFERT	EQ	24-Dec-2021	11.30	11.30	11.55	11.10	11.50	11.40	11.30	427263	48.27	939	312094	73.04
NAGREEKEXP	EQ	24-Dec-2021	33.55	33.20	35.20	33.00	35.20	34.60	34.16	6139	2.10	84	4606	75.03
NAHARCAP	EQ	24-Dec-2021	327.65	329.50	378.00	326.00	344.15	346.30	360.81	101033	364.54	5148	35843	35.48
NAHARINDUS	EQ	24-Dec-2021	116.20	118.40	118.40	113.50	114.70	114.80	115.64	27099	31.34	609	10919	40.29
NAHARPOLY	EQ	24-Dec-2021	249.90	250.00	257.90	246.00	248.20	249.95	252.98	46842	118.50	1679	16620	35.48
NAHARSPING	BE	24-Dec-2021	495.80	490.00	504.70	485.00	487.00	486.90	489.54	20313	99.44	348	-	-
NAM-INDIA	EQ	24-Dec-2021	336.15	337.05	339.85	330.90	336.90	337.75	336.22	737599	2479.98	14736	208880	28.32
NATCOPHARM	EQ	24-Dec-2021	840.55	836.60	852.00	833.75	850.00	847.00	845.27	221761	1874.47	10284	129735	58.50
NATHBIOGEN	EQ	24-Dec-2021	251.70	257.45	258.00	247.90	248.00	248.65	250.34	20923	52.38	1132	13946	66.65
NATIONALUM	EQ	24-Dec-2021	103.80	104.00	104.40	99.85	100.80	100.80	101.25	22078242	22354.83	47473	3182494	14.41
NATNLSTEEL	BE	24-Dec-2021	4.55	4.35	4.70	4.35	4.65	4.45	4.42	34242	1.52	80	-	-
NAUKRI	EQ	24-Dec-2021	5386.15	5435.05	5435.05	5366.70	5395.00	5399.55	5398.65	158197	8540.51	15482	61848	39.10
NAVINFLUOR	EQ	24-Dec-2021	4006.95	4024.00	4032.95	3943.00	3990.00	3993.50	3980.04	75172	2991.88	7723	26026	34.62
NAVKARCORP	EQ	24-Dec-2021	40.75	40.70	40.80	39.70	39.85	39.80	40.11	275029	110.30	1699	122406	44.51
NAVNETEDUL	EQ	24-Dec-2021	90.30	91.50	91.50	89.10	89.50	89.55	89.68	70876	63.56	1550	47374	66.84
NAZARA	BE	24-Dec-2021	2251.20	2251.20	2280.10	2201.20	2262.00	2267.70	2254.49	19461	438.75	1449	-	-
NBCC	EQ	24-Dec-2021	42.60	42.90	42.95	41.85	42.05	42.00	42.23	2333088	985.27	14223	919049	39.39
NBIFIN	EQ	24-Dec-2021	2301.70	2362.95	2386.45	2263.00	2263.00	2292.40	2305.67	106	2.44	30	56	52.83
NBVENTURES	EQ	24-Dec-2021	110.65	111.80	113.50	110.95	111.50	111.30	112.10	154943	173.69	2628	72171	46.58
NCC	EQ	24-Dec-2021	69.85	69.85	69.85	68.05	68.80	68.50	68.70	2263844	1555.37	18006	755032	33.35
NCLIND	EQ	24-Dec-2021	213.70	216.20	216.20	211.00	212.65	212.20	212.22	42700	90.62	1328	22884	53.59
NCPSESDL24	EQ	24-Dec-2021	107.32	107.36	107.36	107.27	107.27	107.27	107.31	2021	2.17	8	2019	99.90
NDGL	EQ	24-Dec-2021	1339.70	1326.00	1390.00	1321.00	1363.00	1324.90	1340.67	236	3.16	37	63	26.69
NDL	EQ	24-Dec-2021	111.95	111.05	115.00	109.50	111.00	112.10	112.12	45531	51.05	906	28298	62.15
NDRAUTO	EQ	24-Dec-2021	352.35	363.50	370.00	342.10	359.80	356.55	354.80	14262	50.60	795	5926	41.55
NDTV	EQ	24-Dec-2021	121.65	122.65	126.70	117.95	119.50	119.90	121.88	275245	335.47	5579	74023	26.89
NECCLTD	EQ	24-Dec-2021	19.35	19.60	19.90	18.80	19.70	19.65	19.54	150457	29.41	993	74730	49.67
NECLIFE	EQ	24-Dec-2021	26.45	26.70	26.70	25.90	26.20	26.20	26.26	290054	76.18	1312	141988	48.95
NELCAST	EQ	24-Dec-2021	82.95	83.80	83.80	80.60	80.85	81.15	81.48	77696	63.31	1419	38777	49.91
NELCO	BE	24-Dec-2021	740.35	754.00	754.00	720.00	733.00	729.20	731.07	19299	141.09	999	-	-
NEOGEN	EQ	24-Dec-2021	1617.25	1617.00	1627.75	1590.00	1595.00	1596.05	1603.17	29140	467.16	4569	10841	37.20
NESCO	EQ	24-Dec-2021	573.00	572.00	578.00	566.00	576.00	571.35	571.50	33044	188.85	2701	19442	58.84
NESTLEIND	EQ	24-Dec-2021	19208.55	19208.55	19434.05	19171.10	19186.15	19224.20	19301.28	34220	6604.90	11193	12746	37.25
NETF	EQ	24-Dec-2021	174.22	174.33	178.00	174.02	177.00	176.72	176.91	121860	215.58	198	115495	94.78
NETFCONSUM	EQ	24-Dec-2021	74.73	76.25	76.79	74.52	74.75	74.74	74.95	1265	0.95	118	1057	83.56
NETFDIVOPP	EQ	24-Dec-2021	44.38	43.25	45.77	43.25	44.74	44.74	44.49	535	0.24	48	335	62.62
NETFGILT5Y	EQ	24-Dec-2021	49.27	47.80	49.31	47.80	49.21	49.21	49.26	148	0.07	9	105	70.95
NETFIT	EQ	24-Dec-2021	38.11	38.42	38.80	38.30	38.79	38.70	38.64	2333065	901.49	3211	1956923	83.88
NETFLTGILT	EQ	24-Dec-2021	22.80	22.87	22.90	22.71	22.86	22.85	22.85	28934	6.61	207	24408	84.36
NETFMID150	EQ	24-Dec-2021	115.10	116.50	116.50	113.37	114.11	114.09	114.16	49938	57.01	1293	31837	63.75
NETFNIF100	EQ	24-Dec-2021	179.10	178.95	179.93	177.33	178.71	178.70	178.17	5041	8.98	105	4192	83.16
NETFNV20	EQ	24-Dec-2021	98.72	98.55	99.23	98.07	98.64	98.64	98.47	3081	3.03	88	2398	77.83
NETFPHARMA	EQ	24-Dec-2021	13.64	13.70	13.70	13.50	13.56	13.55	13.59	205145	27.87	536	157038	76.55
NETFSDL26	EQ	24-Dec-2021	106.83	106.89	106.89	106.60	106.74	106.75	106.71	12486	13.32	28	8754	70.11
NETWORK18	EQ	24-Dec-2021	87.25	88.90	91.60	85.00	91.60	91.50	89.09	2193286	1954.10	10987	830245	37.85
NEULANDLAB	EQ	24-Dec-2021	1579.95	1619.90	1619.90	1530.00	1538.95	1553.05	1573.24	12178	191.59	2321	7348	60.34
NEWGEN	EQ	24-Dec-2021	579.95	580.00	585.80	571.90	573.00	573.00	575.59	27428	157.87	2673	15376	56.06
NFL	EQ	24-Dec-2021	50.40	50.95	51.25	49.80	50.25	50.15	50.27	323185	162.48	2739	113867	35.23
NGIL	BE	24-Dec-2021	266.20	274.40	279.00	260.00	270.00	274.45	271.99	25090	68.24	342	-	-
NH	EQ	24-Dec-2021	572.60	575.85	576.65	565.25	567.75	571.95	570.80	45707	260.90	3194	13318	29.14
NHAI	N1	24-Dec-2021	1019.00	1020.99	1020.99	1018.20	1018.75	1018.77	1018.95	2862	29.16	39	2662	93.01
NHAI	N2	24-Dec-2021	1186.05	1186.05	1190.00	1186.05	1190.00	1190.00	1189.21	2901	34.50	8	2901	100.00
NHAI	N6	24-Dec-2021	1306.00	1303.00	1307.75	1303.00	1306.00	1306.24	1306.56	1540	20.12	87	1422	92.34
NHAI	N8	24-Dec-2021	1135.11	1138.00	1139.99	1136.00	1139.99	1139.99	1138.24	1255	14.28	19	1255	100.00
NHAI	NA	24-Dec-2021	1255.00	1250.01	1253.90	1250.00	1253.90	1253.90	1251.05	396	4.95	5	396	100.00
NHAI	ND	24-Dec-2021	1236.00	1211.00	1211.00	1211.00	1211.00	1211.00	1211.00	20	0.24	1	20	100.00
NHAI	NE	24-Dec-2021	1220.00	1229.76	1229.76	1229.76	1229.76	1229.76	1229.76	4	0.05	1	4	100.00
NHPC	EQ	24-Dec-2021	30.90	30.90	31.00	30.10	30.45	30.35	30.44	3175921	966.86	11258	1615347	50.86
NHPC	N4	24-Dec-2021	1169.99	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
NHPC	N6	24-Dec-2021	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	319	4.59	9	319	100.00
NIACL	EQ	24-Dec-2021	134.80	135.95	135.95	134.05	135.20	134.90	134.82	135453	182.61	2708	75156	55.48
NIBL	EQ	24-Dec-2021	22.05	22.05	22.90	21.20	21.75	21.80	21.59	17667	3.81	299	10208	57.78
NIDAN	SM	24-Dec-2021	52.90	55.50	55.50	50.30	51.75	51.50	51.94	57000	29.61	53	37000	64.91
NIFTYBEES	EQ	24-Dec-2021	184.10	187.50	187.50	180.10	183.60	183.45	183.43	1561743	2864.76	20533	612680	39.23
NIITLTD	EQ	24-Dec-2021	412.00	414.90	418.15	402.35	407.00	407.50	409.44	419878	1719.16	10452	137587	32.77
NILAINFRA	BE	24-Dec-2021	6.15	6.05	6.45	5.90	6.20	6.15	6.14	403640	24.77	633	-	-
NILASPACES	BE	24-Dec-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	92365	3.46	134	-	-
NILKAMAL	EQ	24-Dec-2021	2380.35	2382.00	2428.60	2360.00	2395.95	2407.45	2388.70	3721	88.88	926	1257	33.78
NIPPOBATRY	EQ	24-Dec-2021	454.60	458.50	519.00	452.05	488.00	490.20	499.94	141238	706.10	6978	43712	30.95
NIRAJ	EQ	24-Dec-2021	31.55	31.35	32.40	29.60	30.00	30.05	30.67	100118	30.71	889	76537	76.45
NITCO	EQ	24-Dec-2021	30.05	30.55	30.55	28.75	28.90	29.00	29.48	218627	64.45	1334	152868	69.92
NITINFIRE	BZ	24-Dec-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	47460	0.81	42	-	-
NITINSPIN	BE	24-Dec-2021	241.60	242.00	243.00	236.25	239.00	237.90	238.50	32296	77.03	636	-	-
NITIRAJ	BE	24-Dec-2021	78.70	80.00	81.50	74.80	81.00	78.70	76.23	15427	11.76	172	-	-
NKIND	EQ	24-Dec-2021	30.85	33.00	33.00	30.00	30.55	30.90	31.19	1287	0.40	65	1018	79.10
NLCINDIA	EQ	24-Dec-2021	58.90	59.35	59.40	58.10	58.40	58.40	58.47	753192	440.36	5951	307926	40.88
NMDC	EQ	24-Dec-2021	134.95	135.90	135.90	131.80	132.60	132.60	132.90	3530507	4691.92	23459	1401263	39.69
NOCIL	EQ	24-Dec-2021	223.10	224.25	224.30	218.65	221.50	220.75	220.71	320018	706.32	7117	100190	31.31
NOIDATOLL	EQ	24-Dec-2021	7.65	7.80	7.80	7.35	7.40	7.45	7.50	109767	8.24	310	74528	67.90
NOVARTIND	EQ	24-Dec-2021	785.15	790.00	794.00	775.15	790.00	779.25	781.49	16278	127.21	2691	7025	43.16
NPBET	EQ	24-Dec-2021	182.33	205.00	205.00	177.10	178.50	178.71	179.81	1253	2.25	73	544	43.42
NRAIL	EQ	24-Dec-2021	238.65	240.40	242.30	236.00	236.00	238.45	238.96	5652	13.51	314	3830	67.76
NRBBEARING	EQ	24-Dec-2021	155.45	155.90	155.90	150.65	151.95	151.60	152.69	153375	234.20	3549	53234	34.71
NRL	ST	24-Dec-2021	77.70	81.55	81.55	81.55	81.55	81.55	81.55	78000	63.61	39	78000	100.00
NSIL	EQ	24-Dec-2021	1560.00	1609.00	1609.00	1520.10	1521.00	1531.70	1551.12	339	5.26	142	143	42.18
NTL	BE	24-Dec-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	96671	2.85	37	-	-
NTPC	EQ	24-Dec-2021	124.55	124.80	125.00	120.90	121.40	121.25	121.84	8509575	10367.64	51686	4556537	53.55
NTPC	N4	24-Dec-2021	1149.90	1148.00	1148.00	1148.00	1148.00	1148.00	1148.00	50	0.57	1	50	100.00
NTPC	N5	24-Dec-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	90	1.13	1	90	100.00
NTPC	N6	24-Dec-2021	1366.59	1367.30	1367.30	1367.30	1367.30	1367.30	1367.30	150	2.05	1	150	100.00
NTPC	N7	24-Dec-2021	14.06	14.00	14.10	14.00	14.06	14.06	14.05	20097	2.82	88	14207	70.69
NTPC	NA	24-Dec-2021	1332.50	1498.00	1498.00	1285.00	1285.00	1285.00	1471.90	120	1.77	3	120	100.00
NTPC	ND	24-Dec-2021	1300.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1	0.01	1	1	100.00
NUCLEUS	EQ	24-Dec-2021	523.10	535.00	535.00	517.70	524.00	524.15	523.78	55022	288.20	4010	21936	39.87
NURECA	EQ	24-Dec-2021	1416.25	1420.25	1428.10	1391.50	1400.00	1397.90	1401.29	2839	39.78	728	1533	54.00
NUVOCO	EQ	24-Dec-2021	503.20	505.80	505.80	496.00	497.00	497.15	499.04	134632	671.86	7466	94278	70.03
NXTDIGITAL	EQ	24-Dec-2021	384.85	384.25	384.25	373.55	374.00	374.45	376.64	16156	60.85	498	3552	21.99
NYKAA	EQ	24-Dec-2021	2121.55	2120.00	2125.00	2028.00	2037.00	2044.85	2073.42	977363	20264.81	67699	285617	29.22
OAL	EQ	24-Dec-2021	682.70	690.00	713.00	681.15	700.00	701.15	699.22	7492	52.39	698	3897	52.02
OBEROIRLTY	EQ	24-Dec-2021	866.40	864.50	876.00	838.00	840.90	842.45	851.21	571663	4866.06	17056	98579	17.24
OCCL	EQ	24-Dec-2021	941.50	950.50	950.50	923.00	931.50	933.40	940.67	2394	22.52	322	1363	56.93
OFSS	EQ	24-Dec-2021	3993.70	4013.55	4020.00	3888.00	3892.00	3905.65	3939.24	93348	3677.21	11992	55942	59.93
OIL	EQ	24-Dec-2021	180.10	181.00	182.05	176.15	177.00	176.85	178.25	460572	820.95	7500	178719	38.80
OILCOUNTUB	BE	24-Dec-2021	9.85	10.05	10.10	9.40	9.60	9.85	9.85	8939	0.88	134	-	-
OLECTRA	BE	24-Dec-2021	803.05	809.95	809.95	775.05	799.80	796.10	791.10	85521	676.56	4218	-	-
OMAXAUTO	EQ	24-Dec-2021	50.95	52.75	52.75	49.20	50.35	50.05	50.22	9457	4.75	177	6883	72.78
OMAXE	EQ	24-Dec-2021	70.10	71.40	71.90	68.55	69.05	69.45	69.87	41601	29.07	721	21961	52.79
OMFURN	SM	24-Dec-2021	9.00	9.45	9.45	9.45	9.45	9.45	9.45	6000	0.57	1	6000	100.00
OMINFRAL	EQ	24-Dec-2021	33.90	34.35	34.35	32.60	33.15	33.05	33.10	150484	49.81	1207	86910	57.75
OMKARCHEM	BE	24-Dec-2021	41.65	42.50	42.50	39.60	39.60	39.60	39.68	28429	11.28	163	-	-
ONELIFECAP	EQ	24-Dec-2021	13.50	14.15	14.15	13.55	14.15	14.15	14.14	32095	4.54	136	26654	83.05
ONEPOINT	BE	24-Dec-2021	77.60	80.00	80.00	77.05	79.70	79.00	79.03	28432	22.47	313	-	-
ONGC	EQ	24-Dec-2021	140.50	141.55	141.60	137.20	138.15	138.50	138.53	5657495	7837.24	35888	1925711	34.04
ONMOBILE	EQ	24-Dec-2021	99.40	99.50	101.00	95.80	96.50	96.35	97.48	364644	355.47	4690	229521	62.94
ONWARDTEC	EQ	24-Dec-2021	284.35	289.90	290.00	280.35	284.00	282.80	285.24	17454	49.79	869	8274	47.40
OPTIEMUS	EQ	24-Dec-2021	305.10	306.00	307.75	296.00	304.00	300.95	300.88	67478	203.03	2328	35080	51.99
ORBTEXP	EQ	24-Dec-2021	69.05	68.55	74.90	68.05	70.10	70.50	72.10	49860	35.95	813	17305	34.71
ORCHPHARMA	BE	24-Dec-2021	391.35	398.00	399.90	390.00	394.00	393.60	395.60	5173	20.46	127	-	-
ORICONENT	EQ	24-Dec-2021	39.30	39.60	40.80	39.15	39.35	39.30	39.80	392216	156.10	2161	223305	56.93
ORIENTABRA	EQ	24-Dec-2021	27.70	28.30	28.40	27.45	27.75	27.90	27.94	113967	31.84	856	59770	52.45
ORIENTALTL	EQ	24-Dec-2021	10.55	10.95	11.00	10.30	10.35	10.45	10.59	128328	13.59	465	76313	59.47
ORIENTBELL	EQ	24-Dec-2021	336.95	340.95	345.20	336.00	340.95	339.10	339.88	8740	29.71	448	6598	75.49
ORIENTCEM	EQ	24-Dec-2021	156.35	156.40	158.35	154.45	155.60	155.40	155.83	189435	295.20	3673	92632	48.90
ORIENTELEC	EQ	24-Dec-2021	370.40	373.40	375.95	368.00	370.65	369.90	371.53	62224	231.18	4552	15441	24.82
ORIENTHOT	EQ	24-Dec-2021	38.10	38.45	38.45	36.75	37.70	37.65	37.42	92354	34.56	1311	47447	51.38
ORIENTLTD	EQ	24-Dec-2021	71.60	71.65	74.35	71.60	73.00	72.80	72.73	5085	3.70	81	4194	82.48
ORIENTPPR	EQ	24-Dec-2021	31.10	31.30	31.30	30.45	30.55	30.50	30.79	408705	125.82	1868	179027	43.80
ORISSAMINE	EQ	24-Dec-2021	2319.80	2302.55	2333.00	2290.00	2298.00	2302.20	2306.00	3645	84.05	1086	1620	44.44
ORTEL	BZ	24-Dec-2021	1.50	1.55	1.55	1.45	1.50	1.50	1.51	30149	0.45	19	-	-
ORTINLAB	EQ	24-Dec-2021	32.30	32.60	33.70	31.00	32.85	32.75	32.47	171042	55.54	1990	73234	42.82
OSIAHYPER	SM	24-Dec-2021	225.00	225.00	263.00	225.00	240.00	245.00	242.38	4800	11.63	12	2400	50.00
OSWALAGRO	EQ	24-Dec-2021	33.35	34.40	35.00	34.20	35.00	35.00	34.92	209841	73.29	980	160279	76.38
OSWALSEEDS	SM	24-Dec-2021	47.10	45.00	47.10	45.00	47.10	47.10	46.05	8000	3.68	2	8000	100.00
PAGEIND	EQ	24-Dec-2021	39790.65	39722.00	40033.35	39201.20	39352.00	39294.85	39490.77	6135	2422.76	2942	1588	25.88
PAISALO	EQ	24-Dec-2021	683.10	688.00	688.00	646.00	655.00	659.00	659.91	92355	609.46	3440	59438	64.36
PALASHSECU	EQ	24-Dec-2021	83.45	85.95	89.60	83.00	87.30	88.70	87.22	8421	7.34	161	6029	71.59
PALREDTEC	BE	24-Dec-2021	226.30	230.00	234.80	217.25	220.00	221.05	226.57	34119	77.30	290	-	-
PANACEABIO	EQ	24-Dec-2021	194.95	197.70	197.70	190.00	191.55	191.20	191.79	37545	72.01	1320	18543	49.39
PANACHE	EQ	24-Dec-2021	65.30	66.05	67.00	66.00	66.15	66.40	66.36	4016	2.66	96	3640	90.64
PANAMAPET	EQ	24-Dec-2021	249.20	251.30	251.30	239.35	245.20	245.85	242.64	156507	379.75	5007	90752	57.99
PANSARI	BE	24-Dec-2021	128.30	134.70	134.70	134.70	134.70	134.70	134.70	185	0.25	11	-	-
PAR	EQ	24-Dec-2021	192.50	188.10	201.70	187.95	199.70	197.60	194.44	13399	26.05	324	10928	81.56
PARACABLES	BE	24-Dec-2021	12.65	12.75	13.15	12.40	12.85	12.95	12.87	292084	37.60	542	-	-
PARAGMILK	EQ	24-Dec-2021	108.60	109.15	109.20	106.80	107.70	107.60	107.66	199932	215.24	3591	73180	36.60
PARAS	EQ	24-Dec-2021	698.15	697.40	704.45	683.00	685.00	686.00	688.95	166385	1146.31	10773	51407	30.90
PARSVNATH	EQ	24-Dec-2021	22.10	21.90	22.45	21.25	21.80	21.75	21.80	561617	122.45	2021	303662	54.07
PARTYCRUS	SM	24-Dec-2021	72.70	72.10	75.75	69.10	73.50	73.90	71.32	82000	58.48	36	50000	60.98
PASHUPATI	SM	24-Dec-2021	81.00	79.50	81.80	79.50	81.80	81.80	80.65	3200	2.58	2	1600	50.00
PASUPTAC	EQ	24-Dec-2021	39.85	40.90	45.55	39.85	43.65	42.90	43.17	2762344	1192.61	18901	806201	29.19
PATELENG	EQ	24-Dec-2021	28.80	28.60	31.00	28.45	29.30	29.20	29.96	4894470	1466.47	10043	1723440	35.21
PATINTLOG	EQ	24-Dec-2021	14.95	15.15	15.15	14.35	14.50	14.60	14.63	59420	8.70	371	37770	63.56
PATINTPP	E1	24-Dec-2021	5.00	4.90	5.10	4.70	5.00	4.90	4.84	234349	11.35	298	153846	65.65
PATSPINLTD	EQ	24-Dec-2021	10.70	11.20	11.20	11.00	11.20	11.20	11.20	26104	2.92	94	25841	98.99
PAYTM	EQ	24-Dec-2021	1348.80	1348.70	1381.00	1331.15	1368.00	1369.55	1354.48	1340599	18158.19	49451	661901	49.37
PBAINFRA	EQ	24-Dec-2021	13.40	14.00	14.00	12.95	13.30	13.30	13.28	16900	2.24	66	11103	65.70
PCJEWELLER	EQ	24-Dec-2021	25.10	25.25	25.30	24.45	24.70	24.60	24.67	703398	173.54	1956	298592	42.45
PDMJEPAPER	EQ	24-Dec-2021	34.80	35.10	35.10	34.25	34.70	34.50	34.51	63680	21.97	561	48177	75.65
PDSMFL	EQ	24-Dec-2021	1664.90	1664.00	1670.40	1601.25	1605.25	1629.05	1632.64	2980	48.65	289	2600	87.25
PEARLPOLY	EQ	24-Dec-2021	17.25	17.60	17.75	16.75	17.35	17.25	17.20	97433	16.76	572	66731	68.49
PEL	EQ	24-Dec-2021	2599.25	2610.00	2625.00	2563.70	2570.00	2576.80	2592.53	354735	9196.61	17611	83675	23.59
PENIND	EQ	24-Dec-2021	31.70	32.00	32.00	30.60	31.20	31.05	31.08	472961	147.01	2325	228257	48.26
PENINLAND	BE	24-Dec-2021	15.05	14.75	15.60	14.40	15.35	15.25	14.88	247552	36.83	369	-	-
PERSISTENT	EQ	24-Dec-2021	4629.70	4691.00	4788.80	4602.50	4619.95	4618.05	4679.01	365104	17083.26	33061	88421	24.22
PETRONET	EQ	24-Dec-2021	218.65	219.90	220.00	215.70	216.15	216.05	216.73	497767	1078.80	7046	165267	33.20
PFC	EQ	24-Dec-2021	120.40	121.00	121.40	117.80	118.10	118.05	118.77	1700026	2019.15	14891	618831	36.40
PFC	N4	24-Dec-2021	1016.00	1019.00	1019.90	1017.00	1017.00	1017.00	1018.33	334	3.40	7	334	100.00
PFC	N5	24-Dec-2021	1180.00	1175.80	1189.00	1175.80	1189.00	1189.00	1184.26	101	1.20	5	98	97.03
PFC	N8	24-Dec-2021	1386.00	1386.00	1386.00	1386.00	1386.00	1386.00	1386.00	160	2.22	3	160	100.00
PFIZER	EQ	24-Dec-2021	5141.70	5160.00	5170.00	5015.20	5055.00	5053.40	5071.32	78953	4003.96	7981	8038	10.18
PFOCUS	EQ	24-Dec-2021	67.55	68.75	68.95	65.50	66.05	66.70	66.56	10794	7.18	234	7973	73.87
PFS	EQ	24-Dec-2021	18.45	18.40	18.50	18.10	18.35	18.30	18.27	424713	77.61	1222	239364	56.36
PGEL	EQ	24-Dec-2021	694.05	694.05	710.05	688.25	698.00	701.10	701.02	58638	411.07	9840	17509	29.86
PGHH	EQ	24-Dec-2021	14707.60	14707.60	14737.10	14360.00	14680.00	14686.80	14533.09	5779	839.87	2582	2552	44.16
PGHL	EQ	24-Dec-2021	5191.20	5167.50	5200.00	5090.00	5109.85	5103.25	5117.46	4365	223.38	1782	2252	51.59
PGIL	EQ	24-Dec-2021	326.85	328.00	334.90	315.10	315.10	319.45	322.39	12213	39.37	628	8367	68.51
PGINVIT	IV	24-Dec-2021	119.37	120.24	121.25	119.26	120.50	120.88	120.15	1942142	2333.47	9230	1765049	90.88
PHILIPCARB	EQ	24-Dec-2021	224.25	225.20	234.90	223.30	230.10	229.90	230.23	1360101	3131.34	25530	441961	32.49
PHOENIXLTD	EQ	24-Dec-2021	1013.70	1000.05	1019.05	983.25	998.10	999.55	997.30	177020	1765.41	19486	77827	43.97
PIDILITIND	EQ	24-Dec-2021	2421.40	2423.10	2448.95	2405.00	2410.55	2410.20	2423.39	174813	4236.40	16515	69203	39.59
PIGL	SM	24-Dec-2021	45.65	43.40	47.85	43.40	47.85	47.85	45.63	4000	1.83	2	2000	50.00
PIIND	EQ	24-Dec-2021	2940.05	2960.00	2960.00	2890.00	2897.00	2902.90	2916.04	167585	4886.84	11816	105289	62.83
PILANIINVS	EQ	24-Dec-2021	1866.20	1870.00	1870.00	1825.00	1832.00	1832.15	1840.41	2452	45.13	483	1652	67.37
PILITA	EQ	24-Dec-2021	7.35	7.45	7.55	7.25	7.35	7.40	7.39	692240	51.14	1239	478769	69.16
PIONDIST	EQ	24-Dec-2021	181.95	180.95	184.10	178.00	178.00	179.35	180.07	4242	7.64	86	2169	51.13
PIONEEREMB	EQ	24-Dec-2021	63.00	62.60	63.20	60.80	61.40	61.25	61.55	84769	52.17	1190	43706	51.56
PITTIENG	EQ	24-Dec-2021	218.30	218.60	224.80	208.00	215.00	215.60	215.16	185960	400.10	3658	91231	49.06
PKTEA	BE	24-Dec-2021	294.00	295.00	295.00	280.05	281.00	281.00	284.20	350	0.99	17	-	-
PLASTIBLEN	EQ	24-Dec-2021	220.20	221.15	224.00	219.60	220.40	220.70	221.07	7450	16.47	232	4977	66.81
PNB	EQ	24-Dec-2021	38.00	38.00	38.15	36.25	36.95	36.85	37.04	57414841	21268.85	71815	13679578	23.83
PNBGILTS	EQ	24-Dec-2021	67.45	67.95	68.90	66.75	67.40	67.60	67.86	215680	146.36	3438	99261	46.02
PNBHOUSING	EQ	24-Dec-2021	509.25	515.90	515.90	492.35	496.50	496.45	499.60	122525	612.14	3738	52245	42.64
PNC	EQ	24-Dec-2021	47.85	48.55	49.90	47.15	48.25	48.85	48.63	23900	11.62	514	11795	49.35
PNCINFRA	EQ	24-Dec-2021	269.25	273.80	273.80	263.20	264.90	265.05	267.42	153494	410.47	4787	64313	41.90
PODDARHOUS	EQ	24-Dec-2021	182.80	181.55	186.75	181.10	182.20	184.25	184.13	946	1.74	65	644	68.08
PODDARMENT	EQ	24-Dec-2021	283.60	283.15	286.80	278.00	281.80	280.15	280.89	2182	6.13	175	1550	71.04
POKARNA	EQ	24-Dec-2021	698.80	707.30	735.50	684.00	721.50	722.20	720.21	136034	979.73	10094	51841	38.11
POLICYBZR	EQ	24-Dec-2021	979.60	985.00	990.00	975.00	985.15	983.05	985.19	433142	4267.29	16026	239674	55.33
POLYCAB	EQ	24-Dec-2021	2390.30	2394.20	2394.20	2330.05	2345.00	2339.15	2349.27	163106	3831.80	13707	40608	24.90
POLYMED	EQ	24-Dec-2021	921.80	921.85	921.85	900.00	900.05	904.15	910.00	24190	220.13	3273	12789	52.87
POLYPLEX	EQ	24-Dec-2021	1834.20	1837.05	1843.00	1815.65	1817.40	1820.90	1826.36	63412	1158.13	6407	24819	39.14
PONNIERODE	EQ	24-Dec-2021	206.00	208.60	208.60	203.30	206.45	205.55	205.16	2987	6.13	173	1463	48.98
POONAWALLA	EQ	24-Dec-2021	202.15	203.40	203.85	195.50	197.50	196.80	198.51	1850588	3673.60	12999	804471	43.47
POONAWALLA	N1	24-Dec-2021	1052.01	1052.01	1052.01	948.20	948.20	948.20	1041.66	150	1.56	4	150	100.00
POWERGRID	EQ	24-Dec-2021	208.35	208.20	208.70	204.85	205.15	205.40	206.08	6731977	13873.46	59820	3451321	51.27
POWERINDIA	EQ	24-Dec-2021	2555.50	2569.00	2585.00	2522.20	2551.00	2541.55	2542.94	6017	153.01	1669	1666	27.69
POWERMECH	EQ	24-Dec-2021	959.20	957.75	957.75	941.00	941.15	941.95	945.49	3178	30.05	476	1753	55.16
PPAP	EQ	24-Dec-2021	218.35	223.00	223.00	213.35	216.10	216.15	215.62	12654	27.28	480	8475	66.97
PPL	EQ	24-Dec-2021	131.75	132.15	134.00	129.50	130.00	130.45	131.09	43627	57.19	1526	20316	46.57
PRAENG	EQ	24-Dec-2021	19.35	20.40	21.20	19.55	20.50	20.35	20.64	621175	128.20	1679	378480	60.93
PRAJIND	EQ	24-Dec-2021	306.45	310.25	311.00	303.20	306.00	305.75	305.45	194830	595.10	7078	117753	60.44
PRAKASH	EQ	24-Dec-2021	54.30	54.80	54.80	53.15	53.70	53.65	53.83	339970	183.00	1683	259000	76.18
PRAKASHSTL	EQ	24-Dec-2021	5.15	5.40	5.40	5.25	5.40	5.40	5.39	1205831	64.99	1139	836201	69.35
PRAXIS	BE	24-Dec-2021	40.00	40.80	40.80	38.80	38.80	38.95	39.42	8165	3.22	65	-	-
PRECAM	EQ	24-Dec-2021	130.00	129.50	131.50	126.10	128.40	128.30	128.42	194674	250.01	5097	95512	49.06
PRECOT	EQ	24-Dec-2021	278.75	282.30	282.30	271.00	271.00	273.80	274.19	10482	28.74	1282	2875	27.43
PRECWIRE	EQ	24-Dec-2021	80.80	80.15	80.15	74.00	74.85	75.10	76.83	479812	368.62	6803	221595	46.18
PREMEXPLN	EQ	24-Dec-2021	239.00	245.95	245.95	238.00	238.50	238.80	239.16	2416	5.78	100	1965	81.33
PREMIER	BE	24-Dec-2021	11.35	10.80	11.20	10.80	10.85	11.10	10.82	118312	12.80	269	-	-
PREMIERPOL	EQ	24-Dec-2021	75.25	76.10	82.75	75.00	82.75	82.70	80.09	48783	39.07	1075	27333	56.03
PRESSMN	EQ	24-Dec-2021	29.40	29.40	31.90	29.00	30.65	30.75	30.93	147539	45.63	1097	87181	59.09
PRESTIGE	EQ	24-Dec-2021	471.65	471.65	473.95	458.95	467.05	467.40	464.94	452767	2105.11	10297	106068	23.43
PRICOLLTD	EQ	24-Dec-2021	114.95	115.10	115.85	111.80	112.15	112.85	113.18	452237	511.84	7189	136022	30.08
PRIMESECU	EQ	24-Dec-2021	98.45	98.05	100.50	97.05	100.50	99.50	99.22	23055	22.87	455	18162	78.78
PRINCEPIPE	EQ	24-Dec-2021	700.80	708.45	708.45	692.00	697.95	695.70	696.50	67798	472.21	8207	37507	55.32
PRITIKAUTO	EQ	24-Dec-2021	18.20	18.00	20.15	18.00	19.00	18.95	19.34	601829	116.36	1700	280804	46.66
PRIVISCL	EQ	24-Dec-2021	1794.80	1798.80	1850.00	1750.00	1764.40	1754.45	1788.04	15200	271.78	4143	7926	52.14
PROLIFE	SM	24-Dec-2021	119.85	120.00	125.75	120.00	125.75	125.75	122.88	6000	7.37	2	6000	100.00
PROZONINTU	EQ	24-Dec-2021	36.80	36.80	37.65	35.35	35.75	35.60	36.26	1193136	432.61	7237	592019	49.62
PRSMJOHNSN	EQ	24-Dec-2021	128.95	129.70	130.10	127.00	128.40	128.15	128.28	133311	171.01	2161	76203	57.16
PSB	EQ	24-Dec-2021	16.00	16.15	16.15	15.60	15.90	15.90	15.91	548726	87.28	1281	277016	50.48
PSPPROJECT	EQ	24-Dec-2021	465.10	473.80	473.80	461.35	465.00	464.55	466.56	82075	382.93	4194	24848	30.27
PSUBNKBEES	EQ	24-Dec-2021	27.81	27.81	28.11	27.12	27.30	27.29	27.32	1238769	338.41	2944	935800	75.54
PTC	EQ	24-Dec-2021	107.70	108.70	112.90	105.60	106.10	106.15	107.43	704331	756.69	9006	316624	44.95
PTL	EQ	24-Dec-2021	33.00	36.75	39.60	36.15	39.60	39.60	38.67	2645920	1023.09	11629	966682	36.53
PULZ	SM	24-Dec-2021	16.65	17.45	17.45	17.45	17.45	17.45	17.45	4000	0.70	1	4000	100.00
PUNJABCHEM	EQ	24-Dec-2021	1345.10	1368.95	1368.95	1331.20	1347.50	1342.45	1342.45	4667	62.65	822	2702	57.90
PUNJLLOYD	BZ	24-Dec-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	513213	20.27	130	-	-
PURVA	EQ	24-Dec-2021	132.40	133.70	133.70	129.45	131.05	130.95	131.06	61303	80.34	1781	27885	45.49
PVP	BE	24-Dec-2021	6.55	6.75	6.75	6.25	6.50	6.30	6.36	333671	21.23	366	-	-
PVR	EQ	24-Dec-2021	1357.60	1370.00	1370.00	1312.50	1316.00	1318.90	1334.69	932542	12446.53	32889	135441	14.52
QGOLDHALF	EQ	24-Dec-2021	41.40	41.90	41.90	41.25	41.45	41.50	41.48	33463	13.88	175	30776	91.97
QNIFTY	EQ	24-Dec-2021	1780.00	1771.20	1771.20	1766.00	1768.95	1768.95	1768.85	21	0.37	7	15	71.43
QUADPRO	SM	24-Dec-2021	14.15	14.00	14.65	13.55	14.05	14.05	13.82	90000	12.44	6	84000	93.33
QUESS	EQ	24-Dec-2021	805.30	809.00	811.20	794.30	800.00	800.40	801.00	40369	323.35	4680	14025	34.74
QUICKHEAL	EQ	24-Dec-2021	225.00	226.95	229.60	224.00	226.55	228.30	227.23	141071	320.56	3764	52918	37.51
RADAAN	BE	24-Dec-2021	1.30	1.25	1.35	1.25	1.35	1.35	1.28	14767	0.19	35	-	-
RADICO	EQ	24-Dec-2021	1179.65	1181.15	1234.00	1138.60	1210.00	1198.95	1199.59	2141094	25684.34	92410	366976	17.14
RADIOCITY	EQ	24-Dec-2021	23.00	23.00	23.10	22.75	23.00	23.00	22.89	162122	37.11	296	115866	71.47
RAILTEL	EQ	24-Dec-2021	116.40	117.30	117.30	115.10	115.55	115.55	115.80	273719	316.97	3865	122247	44.66
RAIN	EQ	24-Dec-2021	201.80	202.90	202.95	200.60	201.00	201.55	201.73	853168	1721.13	9773	321669	37.70
RAJESHEXPO	EQ	24-Dec-2021	748.50	750.40	750.40	741.50	744.00	745.45	745.56	383629	2860.20	3958	183647	47.87
RAJMET	EQ	24-Dec-2021	162.15	162.10	162.10	159.30	161.90	161.35	160.70	11406	18.33	209	8824	77.36
RAJRATAN	BE	24-Dec-2021	2055.95	2085.00	2085.00	1953.20	2041.00	1996.05	1989.38	6875	136.77	680	-	-
RAJSREESUG	BE	24-Dec-2021	32.90	34.50	34.50	32.90	33.35	34.20	34.07	62465	21.28	582	-	-
RAJTV	EQ	24-Dec-2021	36.90	37.75	37.75	35.60	36.15	36.35	36.48	7148	2.61	135	3091	43.24
RALLIS	EQ	24-Dec-2021	262.85	264.20	264.20	252.10	260.00	257.30	258.56	116897	302.25	3542	38263	32.73
RAMANEWS	EQ	24-Dec-2021	19.00	19.35	19.35	17.85	18.00	18.25	18.36	188078	34.54	521	124105	65.99
RAMASTEEL	EQ	24-Dec-2021	257.70	259.80	263.00	233.30	237.90	237.95	246.65	177129	436.90	2944	70232	39.65
RAMCOCEM	EQ	24-Dec-2021	998.00	1000.00	1000.00	979.80	992.70	991.10	988.67	162077	1602.40	3079	101711	62.75
RAMCOIND	EQ	24-Dec-2021	241.00	241.00	246.30	235.60	243.00	244.40	241.14	51053	123.11	2319	20564	40.28
RAMCOSYS	EQ	24-Dec-2021	464.05	466.00	480.00	461.00	462.00	463.40	470.69	150196	706.96	6147	34652	23.07
RAMKY	EQ	24-Dec-2021	201.15	202.70	204.80	199.10	203.70	202.70	201.87	78683	158.84	2164	42700	54.27
RANASUG	EQ	24-Dec-2021	23.80	24.45	24.45	23.60	23.90	23.70	23.81	220941	52.61	1135	137914	62.42
RANEENGINE	EQ	24-Dec-2021	263.65	264.00	269.90	260.35	263.00	262.65	263.94	4427	11.68	413	2433	54.96
RANEHOLDIN	EQ	24-Dec-2021	589.90	586.35	586.40	575.00	584.90	581.65	581.30	10156	59.04	762	5198	51.18
RATEGAIN	EQ	24-Dec-2021	382.70	380.25	381.85	361.30	370.70	371.70	369.70	1230112	4547.76	29965	441605	35.90
RATNAMANI	EQ	24-Dec-2021	1902.15	1900.00	1911.70	1855.60	1900.00	1883.80	1889.68	9268	175.14	1763	4244	45.79
RAYMOND	EQ	24-Dec-2021	635.65	639.90	640.00	620.15	622.50	623.00	625.59	291411	1823.03	8540	86371	29.64
RBL	EQ	24-Dec-2021	749.55	747.95	754.40	730.00	733.00	737.70	740.25	1977	14.63	444	978	49.47
RBLBANK	EQ	24-Dec-2021	177.95	178.85	179.30	172.25	173.00	172.90	173.98	4530048	7881.53	29438	936580	20.67
RCF	EQ	24-Dec-2021	74.20	74.45	74.65	72.15	72.55	72.65	73.20	1583204	1158.89	9238	452497	28.58
RCOM	EQ	24-Dec-2021	3.75	3.75	3.80	3.55	3.65	3.65	3.64	28542741	1039.80	45526	14441472	50.60
RECLTD	EQ	24-Dec-2021	132.55	133.40	133.40	131.10	131.50	131.40	131.62	3007541	3958.55	20443	1205453	40.08
RECLTD	N1	24-Dec-2021	1030.00	1030.00	1030.00	1029.00	1029.00	1029.00	1029.50	50	0.51	2	50	100.00
RECLTD	N8	24-Dec-2021	1058.00	1065.00	1065.10	1065.00	1065.00	1065.02	1065.04	192	2.04	4	192	100.00
RECLTD	N9	24-Dec-2021	1224.92	1220.61	1226.00	1220.61	1224.20	1224.20	1223.80	299	3.66	9	294	98.33
RECLTD	NA	24-Dec-2021	1340.00	1399.99	1399.99	1399.99	1399.99	1399.99	1399.99	1	0.01	1	1	100.00
RECLTD	NH	24-Dec-2021	1253.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	11	0.14	1	11	100.00
RECLTD	NI	24-Dec-2021	1214.39	1208.60	1208.70	1208.60	1208.70	1208.65	1208.65	200	2.42	2	200	100.00
REDINGTON	EQ	24-Dec-2021	145.90	146.50	146.70	142.55	144.75	144.55	144.03	1205077	1735.66	12091	584949	48.54
REFEX	EQ	24-Dec-2021	122.70	123.80	124.45	120.25	121.50	121.30	121.72	34278	41.72	1212	13413	39.13
RELAXO	EQ	24-Dec-2021	1248.90	1255.50	1255.50	1234.00	1247.00	1243.60	1246.77	94695	1180.63	10586	42177	44.54
RELCAPITAL	BE	24-Dec-2021	13.90	14.20	14.25	13.30	13.70	13.65	13.65	579829	79.14	4096	-	-
RELIANCE	EQ	24-Dec-2021	2365.25	2370.00	2392.00	2337.55	2367.15	2372.80	2360.96	3639616	85929.81	159321	1160672	31.89
RELIGARE	EQ	24-Dec-2021	138.90	138.90	139.50	133.00	133.60	134.25	135.38	1106029	1497.38	7726	492331	44.51
RELINFRA	BE	24-Dec-2021	93.80	94.90	94.90	90.10	91.90	91.95	91.71	702851	644.62	3720	-	-
REMSONSIND	EQ	24-Dec-2021	216.50	215.00	222.05	214.45	219.95	219.40	217.04	9675	21.00	537	2606	26.94
RENUKA	EQ	24-Dec-2021	28.70	28.80	29.40	28.10	28.35	28.25	28.51	2918326	831.89	6327	1270448	43.53
REPCOHOME	EQ	24-Dec-2021	263.35	265.00	265.35	254.85	261.50	258.45	258.06	91111	235.12	6424	54346	59.65
REPL	EQ	24-Dec-2021	212.80	214.00	222.80	201.15	211.20	212.50	216.43	180751	391.20	4117	81133	44.89
REPRO	EQ	24-Dec-2021	535.25	540.75	551.00	530.50	539.95	534.50	535.13	1280	6.85	195	792	61.88
RESPONIND	EQ	24-Dec-2021	110.45	111.85	112.40	108.50	109.50	109.50	110.63	71008	78.56	1152	12809	18.04
REVATHI	EQ	24-Dec-2021	686.05	675.30	688.00	655.05	658.10	662.10	663.79	1147	7.61	118	829	72.28
REXPIPES	SM	24-Dec-2021	48.15	45.55	49.20	43.40	49.20	49.20	45.44	16000	7.27	4	12000	75.00
RGL	EQ	24-Dec-2021	941.75	950.00	950.00	918.00	920.30	924.10	928.58	27631	256.58	642	1366	4.94
RHFL	EQ	24-Dec-2021	4.45	4.60	4.60	4.25	4.35	4.30	4.36	1473011	64.16	1736	1052257	71.44
RHFL	N6	24-Dec-2021	289.00	270.00	270.00	270.00	270.00	270.00	270.00	1	0.00	1	1	100.00
RHIM	EQ	24-Dec-2021	364.10	366.00	367.20	356.00	356.00	357.10	359.91	49606	178.54	2311	30137	60.75
RICOAUTO	EQ	24-Dec-2021	42.25	42.50	44.30	42.00	42.95	43.00	42.98	520022	223.52	2799	266504	51.25
RIIL	EQ	24-Dec-2021	867.30	871.70	872.55	837.00	848.70	850.20	853.05	799797	6822.68	26204	112558	14.07
RITES	EQ	24-Dec-2021	262.70	263.65	263.65	258.25	258.45	259.30	259.90	89090	231.54	4125	54529	61.21
RKEC	EQ	24-Dec-2021	62.25	62.10	63.50	61.15	61.50	61.70	62.08	18578	11.53	161	16345	87.98
RKFORGE	EQ	24-Dec-2021	950.15	965.00	968.10	943.65	950.00	947.65	949.83	89629	851.32	7046	53694	59.91
RMCL	BZ	24-Dec-2021	2.50	2.60	2.60	2.55	2.55	2.55	2.60	135637	3.52	150	-	-
RML	EQ	24-Dec-2021	333.80	331.00	336.80	326.00	329.10	332.15	330.62	4746	15.69	241	3275	69.01
RNAVAL	BZ	24-Dec-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	494393	23.98	300	-	-
ROHITFERRO	BE	24-Dec-2021	31.95	33.50	33.50	33.50	33.50	33.50	33.50	54181	18.15	173	-	-
ROHLTD	BE	24-Dec-2021	84.30	85.20	85.20	81.75	83.20	83.45	82.98	19077	15.83	96	-	-
ROLEXRINGS	EQ	24-Dec-2021	1140.70	1141.00	1165.00	1125.95	1151.00	1141.10	1135.12	34944	396.66	3554	23994	68.66
ROLLT	EQ	24-Dec-2021	4.45	4.60	4.60	4.25	4.25	4.25	4.32	4988939	215.53	2014	2511646	50.34
ROLTA	BZ	24-Dec-2021	6.40	6.70	6.70	6.30	6.70	6.70	6.64	1133004	75.22	1605	-	-
ROML	BE	24-Dec-2021	75.25	76.80	76.80	73.35	74.40	74.70	74.44	4224	3.14	95	-	-
ROSSARI	EQ	24-Dec-2021	1266.75	1277.40	1277.40	1240.00	1247.00	1245.65	1251.80	31545	394.88	4839	15300	48.50
ROSSELLIND	EQ	24-Dec-2021	134.40	134.90	136.60	129.40	130.50	130.55	132.56	38685	51.28	543	20105	51.97
ROUTE	EQ	24-Dec-2021	1708.20	1717.00	1717.85	1685.00	1700.00	1697.20	1697.41	49786	845.07	6074	25330	50.88
RPGLIFE	EQ	24-Dec-2021	604.70	615.00	615.00	595.05	596.80	597.15	602.87	15589	93.98	1262	6401	41.06
RPOWER	BE	24-Dec-2021	13.00	13.00	13.00	12.60	12.75	12.75	12.73	6247019	795.22	13245	-	-
RPPINFRA	EQ	24-Dec-2021	54.60	54.95	55.40	53.40	53.95	53.65	54.00	57182	30.88	1174	26542	46.42
RPPINFRPP	E1	24-Dec-2021	35.30	35.55	35.55	34.65	34.80	34.75	35.07	15386	5.40	68	10890	70.78
RPPL	EQ	24-Dec-2021	265.90	272.80	276.55	256.85	273.00	271.60	269.89	26218	70.76	1103	18440	70.33
RPSGVENT	EQ	24-Dec-2021	703.40	709.60	746.00	700.05	741.50	738.90	729.83	115836	845.40	5597	44498	38.41
RSSOFTWARE	EQ	24-Dec-2021	38.25	38.50	41.80	38.50	39.70	39.85	40.19	615327	247.30	4112	332499	54.04
RSWM	EQ	24-Dec-2021	454.60	457.70	465.60	440.30	443.00	445.20	451.37	64042	289.07	3540	25768	40.24
RSYSTEMS	EQ	24-Dec-2021	304.05	305.75	314.50	304.10	307.00	307.65	309.51	111914	346.39	4842	46983	41.98
RTNINDIA	EQ	24-Dec-2021	50.70	50.65	50.85	48.20	48.20	48.20	48.65	2984361	1452.01	10757	1648888	55.25
RTNPOWER	EQ	24-Dec-2021	5.65	5.90	5.90	5.65	5.90	5.90	5.88	37733835	2218.07	29762	20197096	53.53
RUBYMILLS	EQ	24-Dec-2021	263.75	269.50	269.90	260.10	260.10	262.00	264.19	6035	15.94	414	3264	54.08
RUCHI	EQ	24-Dec-2021	847.15	849.40	874.00	830.00	861.40	859.10	854.23	21769	185.96	2930	7678	35.27
RUCHINFRA	BE	24-Dec-2021	7.60	7.95	7.95	7.80	7.95	7.95	7.93	189044	15.00	353	-	-
RUCHIRA	EQ	24-Dec-2021	76.95	77.50	77.50	75.40	75.90	75.75	75.92	5710	4.34	119	4441	77.78
RUPA	EQ	24-Dec-2021	404.40	407.50	407.60	398.45	400.00	400.05	401.86	64538	259.36	2505	28201	43.70
RUSHIL	EQ	24-Dec-2021	404.10	424.30	424.30	406.50	424.30	424.30	422.83	108996	460.86	2068	63706	58.45
RVHL	EQ	24-Dec-2021	25.25	24.50	25.30	24.30	24.50	24.60	24.86	15906	3.95	120	12223	76.85
RVNL	EQ	24-Dec-2021	34.15	34.35	34.40	33.35	33.90	33.85	33.84	2380205	805.57	13412	815412	34.26
S&SPOWER	EQ	24-Dec-2021	29.90	31.35	31.35	28.65	31.35	31.35	31.30	6133	1.92	82	5748	93.72
SABEVENTS	BE	24-Dec-2021	14.40	15.10	15.10	15.10	15.10	15.10	15.10	10227	1.54	26	-	-
SADBHAV	EQ	24-Dec-2021	39.30	39.45	40.10	38.50	38.90	38.70	39.01	269446	105.12	8467	140753	52.24
SADBHIN	EQ	24-Dec-2021	14.05	14.10	14.20	13.65	13.80	13.80	13.84	279402	38.68	945	183697	65.75
SAFARI	EQ	24-Dec-2021	847.50	866.00	912.80	842.55	865.00	873.25	869.44	16820	146.24	2663	6390	37.99
SAGARDEEP	BE	24-Dec-2021	44.95	47.15	47.15	47.15	47.15	47.15	47.15	47756	22.52	380	-	-
SAGCEM	EQ	24-Dec-2021	255.25	257.00	258.00	253.30	257.70	256.15	255.83	29297	74.95	2172	14833	50.63
SAIL	EQ	24-Dec-2021	111.40	111.90	111.95	107.80	108.90	108.80	108.96	27899055	30399.56	76404	5559587	19.93
SAKAR	EQ	24-Dec-2021	141.30	142.50	142.50	138.50	139.00	139.55	139.87	21323	29.82	203	11997	56.26
SAKHTISUG	EQ	24-Dec-2021	14.65	14.65	14.80	13.65	14.30	14.25	14.33	117452	16.83	483	82821	70.51
SAKSOFT	EQ	24-Dec-2021	924.20	925.00	949.00	924.10	925.25	928.70	936.57	29910	280.13	3426	12970	43.36
SAKUMA	EQ	24-Dec-2021	12.80	12.50	13.10	12.20	12.25	12.40	12.57	626828	78.82	1078	384329	61.31
SALASAR	EQ	24-Dec-2021	234.15	231.80	234.95	230.25	232.00	231.75	232.28	34136	79.29	709	13394	39.24
SALONA	EQ	24-Dec-2021	199.95	204.40	207.00	196.25	205.50	204.55	203.89	2398	4.89	233	1377	57.42
SALSTEEL	EQ	24-Dec-2021	9.20	9.30	9.60	9.00	9.10	9.05	9.16	218969	20.06	749	159653	72.91
SALZERELEC	EQ	24-Dec-2021	185.65	186.90	188.05	183.50	184.00	184.30	185.89	38752	72.03	1336	20369	52.56
SAMBHAAV	BE	24-Dec-2021	5.10	5.15	5.35	4.90	5.35	5.35	5.30	86682	4.60	268	-	-
SANCO	EQ	24-Dec-2021	9.20	9.50	9.50	9.15	9.40	9.40	9.35	24644	2.30	154	17795	72.21
SANDESH	EQ	24-Dec-2021	752.25	739.65	754.80	729.00	744.95	743.60	744.09	2192	16.31	314	933	42.56
SANDHAR	EQ	24-Dec-2021	256.15	259.00	259.00	248.85	250.00	249.90	251.25	30542	76.74	1675	18287	59.87
SANGAMIND	EQ	24-Dec-2021	286.60	296.00	298.90	284.10	287.00	285.50	291.61	80212	233.91	2038	45410	56.61
SANGHIIND	EQ	24-Dec-2021	55.85	56.25	56.25	54.60	55.05	55.10	55.15	284608	156.96	1963	142089	49.92
SANGHVIMOV	EQ	24-Dec-2021	223.60	225.90	226.50	212.00	214.50	213.60	218.89	104021	227.70	2878	65825	63.28
SANGINITA	BE	24-Dec-2021	25.15	24.60	25.45	24.60	25.20	25.15	24.98	18072	4.52	117	-	-
SANOFI	EQ	24-Dec-2021	7781.55	7797.00	7797.00	7602.30	7753.00	7750.35	7667.82	10003	767.01	3277	4530	45.29
SANSERA	EQ	24-Dec-2021	755.65	755.65	761.45	747.00	753.00	750.30	751.61	40601	305.16	7679	20136	49.59
SANWARIA	BZ	24-Dec-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	4560372	52.44	1135	-	-
SAPPHIRE	EQ	24-Dec-2021	1194.35	1199.85	1212.00	1183.00	1187.25	1193.40	1198.43	82756	991.77	10233	37391	45.18
SARDAEN	EQ	24-Dec-2021	760.65	767.75	779.25	741.00	748.00	749.95	756.34	51805	391.82	4521	21758	42.00
SAREGAMA	BE	24-Dec-2021	4913.30	4979.95	5100.00	4750.00	5050.00	5083.35	4995.74	11862	592.59	1718	-	-
SARLAPOLY	EQ	24-Dec-2021	60.70	61.80	62.90	60.65	61.25	61.35	61.63	311611	192.05	3207	178868	57.40
SARVESHWAR	SM	24-Dec-2021	30.30	31.80	31.80	31.80	31.80	31.80	31.80	11200	3.56	7	11200	100.00
SASKEN	EQ	24-Dec-2021	1286.75	1288.80	1306.00	1250.00	1270.00	1276.30	1279.68	24999	319.91	3263	10927	43.71
SASTASUNDR	EQ	24-Dec-2021	434.90	456.60	456.60	434.90	442.05	442.70	451.38	116514	525.92	2654	70347	60.38
SATIA	EQ	24-Dec-2021	89.95	90.50	92.00	85.60	86.30	86.20	87.25	217228	189.52	2576	127197	58.55
SATIN	EQ	24-Dec-2021	90.75	91.70	91.90	87.10	88.45	88.10	89.30	168132	150.14	2010	95203	56.62
SBC	EQ	24-Dec-2021	115.90	117.65	118.00	116.00	117.40	116.90	117.09	22774	26.67	172	2064	9.06
SBCL	EQ	24-Dec-2021	371.00	371.25	384.00	358.05	362.00	365.55	364.90	38593	140.83	2313	21969	56.92
SBICARD	EQ	24-Dec-2021	907.35	910.00	915.00	899.00	905.80	907.25	906.54	1362134	12348.28	47331	677580	49.74
SBIETFCON	EQ	24-Dec-2021	69.40	69.40	70.00	68.70	69.01	68.86	68.96	1257	0.87	140	856	68.10
SBIETFIT	EQ	24-Dec-2021	380.18	381.10	386.94	381.10	384.73	384.21	383.35	6216	23.83	204	4193	67.45
SBIETFPB	EQ	24-Dec-2021	179.57	182.00	182.00	176.80	178.33	178.20	177.62	1979	3.52	71	1877	94.85
SBIETFQLTY	EQ	24-Dec-2021	152.89	154.90	154.90	152.66	153.49	153.47	153.08	828	1.27	68	630	76.09
SBILIFE	EQ	24-Dec-2021	1125.45	1130.80	1153.65	1126.00	1148.00	1148.20	1145.86	1930715	22123.34	61672	784945	40.66
SBIN	EQ	24-Dec-2021	461.80	462.60	463.60	452.20	457.25	456.95	456.35	13221159	60334.44	139530	3808688	28.81
SCAPDVR	BE	24-Dec-2021	9.95	10.30	10.30	9.90	10.00	9.95	9.96	60573	6.04	164	-	-
SCHAEFFLER	EQ	24-Dec-2021	8497.50	8515.00	8598.00	8466.25	8560.00	8542.95	8537.88	17059	1456.48	6933	9370	54.93
SCHAND	EQ	24-Dec-2021	110.55	112.30	112.30	107.50	109.00	108.25	109.67	51049	55.98	1221	28459	55.75
SCHNEIDER	EQ	24-Dec-2021	103.65	104.20	104.40	100.70	102.30	102.15	101.94	315688	321.80	3694	123451	39.11
SCI	EQ	24-Dec-2021	138.70	139.60	139.70	135.55	135.80	136.10	136.66	878635	1200.78	8122	309790	35.26
SDBL	EQ	24-Dec-2021	40.40	41.00	41.00	39.30	40.55	40.40	40.12	99531	39.94	1072	61512	61.80
SEAMECLTD	BE	24-Dec-2021	1113.90	1113.90	1113.90	1065.00	1075.00	1079.90	1077.35	547	5.89	50	-	-
SECL	SM	24-Dec-2021	43.50	42.00	45.60	42.00	45.60	45.60	45.17	45000	20.33	12	33000	73.33
SECURCRED	SM	24-Dec-2021	57.20	54.35	57.20	54.35	54.35	54.35	55.08	3600	1.98	6	3600	100.00
SECURKLOUD	EQ	24-Dec-2021	141.15	143.00	143.30	138.50	140.85	139.55	139.75	42582	59.51	1017	25835	60.67
SEJALLTD	BE	24-Dec-2021	18.15	19.05	19.05	19.05	19.05	19.05	19.05	1	0.00	1	-	-
SELAN	EQ	24-Dec-2021	128.75	130.00	131.95	127.10	127.55	127.20	127.92	12899	16.50	486	7868	61.00
SELMC	EQ	24-Dec-2021	31.70	33.25	33.25	33.25	33.25	33.25	33.25	40	0.01	6	40	100.00
SEPOWER	BE	24-Dec-2021	35.60	37.35	37.35	37.35	37.35	37.35	37.35	14919	5.57	61	-	-
SEQUENT	EQ	24-Dec-2021	158.40	159.85	159.85	155.60	158.05	157.35	157.26	775019	1218.80	8560	295639	38.15
SERVOTECH	EQ	24-Dec-2021	59.30	58.20	60.50	56.35	60.00	59.55	58.05	296480	172.12	2169	97912	33.02
SESHAPAPER	EQ	24-Dec-2021	149.30	150.00	151.00	148.00	148.00	148.30	148.69	9010	13.40	333	4915	54.55
SETCO	EQ	24-Dec-2021	17.25	17.25	17.30	16.75	16.80	16.90	16.97	154736	26.26	4049	120422	77.82
SETF10GILT	EQ	24-Dec-2021	206.19	206.20	206.20	204.10	206.00	206.00	204.31	278	0.57	7	253	91.01
SETFGOLD	EQ	24-Dec-2021	4280.55	4273.95	4279.90	4264.25	4273.00	4270.05	4268.43	6976	297.77	774	5984	85.78
SETFNIF50	EQ	24-Dec-2021	173.93	174.94	174.94	172.42	173.50	173.49	173.34	234034	405.69	1539	178610	76.32
SETFNIFBK	EQ	24-Dec-2021	350.75	350.75	353.67	345.50	347.11	347.95	348.60	100227	349.39	879	74179	74.01
SETFNN50	EQ	24-Dec-2021	433.96	433.00	437.99	429.01	431.00	431.98	432.08	6708	28.98	418	4094	61.03
SETUINFRA	BE	24-Dec-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	27157	0.62	34	-	-
SEYAIND	EQ	24-Dec-2021	58.75	59.75	61.50	58.00	59.30	58.95	60.07	54565	32.78	612	42351	77.62
SFL	EQ	24-Dec-2021	3209.00	3209.00	3243.75	3055.20	3095.00	3093.45	3146.38	21062	662.69	4382	8407	39.92
SGBAPR28I	GB	24-Dec-2021	4659.40	4670.00	4671.00	4655.00	4670.00	4670.25	4664.98	59	2.75	13	59	100.00
SGBAUG24	GB	24-Dec-2021	4690.00	4690.00	4700.00	4685.01	4700.00	4690.00	4688.60	30	1.41	10	30	100.00
SGBAUG27	GB	24-Dec-2021	4693.75	4693.75	4693.75	4690.00	4690.00	4690.00	4692.68	14	0.66	4	14	100.00
SGBAUG28V	GB	24-Dec-2021	4754.77	4745.10	4783.00	4745.10	4750.03	4750.30	4754.81	227	10.79	64	207	91.19
SGBAUG29V	GB	24-Dec-2021	4679.98	4679.00	4715.00	4670.00	4670.00	4670.50	4677.68	78	3.65	24	74	94.87
SGBD29VIII	GB	24-Dec-2021	4690.55	4671.00	4705.00	4641.10	4641.10	4660.44	4668.99	137	6.40	59	101	73.72
SGBDC27VII	GB	24-Dec-2021	4645.12	4680.00	4680.00	4645.05	4645.05	4645.07	4652.06	5	0.23	3	5	100.00
SGBDEC2512	GB	24-Dec-2021	4632.00	4700.00	4785.00	4700.00	4785.00	4785.00	4765.38	13	0.62	2	13	100.00
SGBDEC2513	GB	24-Dec-2021	4695.00	4797.00	4797.00	4750.00	4750.00	4750.00	4778.20	25	1.19	3	25	100.00
SGBDEC26	GB	24-Dec-2021	4670.00	4730.00	4730.00	4651.00	4651.00	4651.00	4673.57	7	0.33	2	7	100.00
SGBFEB24	GB	24-Dec-2021	4677.01	4677.01	4700.00	4660.00	4700.00	4682.14	4684.15	176	8.24	20	176	100.00
SGBFEB27	GB	24-Dec-2021	4755.00	4641.00	4645.00	4641.00	4645.00	4645.00	4643.00	2	0.09	2	1	50.00
SGBFEB28IX	GB	24-Dec-2021	4644.69	4738.00	4738.00	4738.00	4738.00	4738.00	4738.00	2	0.09	2	2	100.00
SGBFEB29XI	GB	24-Dec-2021	4664.61	4665.00	4689.00	4651.00	4688.95	4688.95	4663.87	57	2.66	14	56	98.25
SGBJ28VIII	GB	24-Dec-2021	4642.00	4680.00	4680.00	4680.00	4680.00	4680.00	4680.00	11	0.51	2	11	100.00
SGBJAN27	GB	24-Dec-2021	4665.00	4636.00	4636.00	4636.00	4636.00	4636.00	4636.00	14	0.65	1	14	100.00
SGBJAN29IX	GB	24-Dec-2021	4695.00	4694.00	4744.00	4655.00	4735.00	4735.00	4702.69	93	4.37	30	82	88.17
SGBJAN29X	GB	24-Dec-2021	4693.01	4755.00	4769.00	4700.00	4700.00	4702.52	4723.52	35	1.65	12	30	85.71
SGBJU29III	GB	24-Dec-2021	4659.99	4660.00	4676.00	4653.50	4669.89	4669.89	4662.48	144	6.71	24	137	95.14
SGBJUL27	GB	24-Dec-2021	4652.33	4640.00	4690.00	4640.00	4643.00	4643.00	4642.16	40	1.86	7	40	100.00
SGBJUL28IV	GB	24-Dec-2021	4698.50	4691.00	4698.00	4676.00	4691.00	4694.07	4682.13	333	15.59	52	327	98.20
SGBJUL29IV	GB	24-Dec-2021	4675.99	4676.00	4689.80	4671.00	4679.90	4679.94	4679.14	152	7.11	33	112	73.68
SGBJUN27	GB	24-Dec-2021	4641.01	4641.01	4718.99	4641.01	4718.99	4718.99	4680.00	2	0.09	2	2	100.00
SGBJUN28	GB	24-Dec-2021	4642.00	4643.01	4668.00	4643.01	4668.00	4668.00	4654.54	209	9.73	18	209	100.00
SGBJUN29II	GB	24-Dec-2021	4650.42	4650.05	4696.00	4650.05	4655.00	4655.94	4658.98	84	3.91	16	76	90.48
SGBMAR28X	GB	24-Dec-2021	4644.85	4632.00	4660.00	4631.01	4641.00	4641.00	4647.45	252	11.71	18	182	72.22
SGBMAY25	GB	24-Dec-2021	4687.39	4641.00	4699.99	4641.00	4699.99	4682.75	4667.37	116	5.41	10	112	96.55
SGBMAY26	GB	24-Dec-2021	4639.26	4632.02	4640.25	4631.00	4640.25	4640.25	4633.21	6	0.28	5	5	83.33
SGBMAY28	GB	24-Dec-2021	4648.96	4683.00	4683.00	4633.10	4645.00	4647.84	4663.19	111	5.18	34	105	94.59
SGBMAY29I	GB	24-Dec-2021	4652.70	4645.00	4674.90	4645.00	4656.00	4656.20	4657.59	437	20.35	40	395	90.39
SGBMR29XII	GB	24-Dec-2021	4660.00	4650.00	4656.90	4650.00	4651.00	4655.34	4653.72	158	7.35	32	135	85.44
SGBN28VIII	GB	24-Dec-2021	4713.50	4710.00	4750.00	4710.00	4739.00	4739.00	4712.52	91	4.29	18	91	100.00
SGBNOV23	GB	24-Dec-2021	4730.00	4730.00	4734.05	4692.00	4692.00	4699.30	4715.07	41	1.93	13	31	75.61
SGBNOV24	GB	24-Dec-2021	4663.00	4663.01	4675.00	4663.01	4672.20	4672.20	4665.96	29	1.35	4	29	100.00
SGBNOV26	GB	24-Dec-2021	4662.00	4632.01	4632.01	4632.01	4632.01	4632.01	4632.01	1	0.05	1	1	100.00
SGBNV29VII	GB	24-Dec-2021	4656.82	4656.00	4678.90	4655.00	4655.20	4657.67	4659.47	84	3.91	25	52	61.90
SGBOC28VII	GB	24-Dec-2021	4681.00	4690.00	4700.00	4670.00	4670.00	4672.34	4681.38	171	8.01	38	128	74.85
SGBOCT25	GB	24-Dec-2021	4773.99	4778.99	4778.99	4778.99	4778.99	4778.99	4778.99	1	0.05	1	1	100.00
SGBOCT25IV	GB	24-Dec-2021	4651.01	4655.00	4655.00	4652.00	4652.00	4652.00	4653.00	3	0.14	3	2	66.67
SGBOCT25V	GB	24-Dec-2021	4640.05	4645.00	4645.00	4645.00	4645.00	4645.00	4645.00	10	0.46	2	5	50.00
SGBOCT26	GB	24-Dec-2021	4645.00	4631.05	4684.95	4631.00	4684.95	4684.95	4646.52	12	0.56	6	8	66.67
SGBOCT27	GB	24-Dec-2021	4654.62	4655.00	4655.00	4655.00	4655.00	4655.00	4655.00	4	0.19	2	4	100.00
SGBOCT27VI	GB	24-Dec-2021	4628.26	4635.00	4660.00	4633.00	4635.01	4637.39	4637.85	59	2.74	13	41	69.49
SGBSEP24	GB	24-Dec-2021	4674.85	4685.00	4700.00	4672.10	4700.00	4700.00	4696.37	263	12.35	22	255	96.96
SGBSEP27	GB	24-Dec-2021	4639.00	4641.35	4642.00	4641.00	4642.00	4642.00	4641.46	11	0.51	3	7	63.64
SGBSEP28VI	GB	24-Dec-2021	4698.00	4700.00	4700.00	4670.00	4700.00	4695.31	4693.27	185	8.68	46	184	99.46
SGBSEP29VI	GB	24-Dec-2021	4654.93	4660.00	4665.00	4643.00	4665.00	4659.06	4656.69	233	10.85	40	231	99.14
SGIL	EQ	24-Dec-2021	160.65	161.95	163.95	157.55	160.90	161.35	160.44	3016	4.84	138	1679	55.67
SGL	EQ	24-Dec-2021	21.55	22.60	22.60	20.50	20.50	20.50	21.37	533983	114.13	1659	265085	49.64
SHAHALLOYS	BE	24-Dec-2021	50.25	51.30	52.00	47.75	48.35	48.15	48.13	40923	19.70	251	-	-
SHAKTIPUMP	EQ	24-Dec-2021	597.40	605.00	605.00	585.00	589.00	588.75	592.18	37705	223.28	2353	21122	56.02
SHALBY	EQ	24-Dec-2021	134.80	135.50	135.55	133.00	135.00	133.95	133.99	69111	92.60	1265	45014	65.13
SHALPAINTS	EQ	24-Dec-2021	107.15	107.15	111.75	106.40	109.00	109.30	109.78	237485	260.72	4316	97924	41.23
SHANKARA	EQ	24-Dec-2021	520.30	523.00	523.05	509.05	517.00	516.10	515.40	29545	152.27	2814	9529	32.25
SHANTI	BE	24-Dec-2021	20.60	20.60	20.70	19.70	20.70	20.70	20.03	367	0.07	11	-	-
SHANTIGEAR	EQ	24-Dec-2021	147.95	148.50	148.50	143.30	145.00	145.00	145.81	22760	33.19	756	9659	42.44
SHARDACROP	EQ	24-Dec-2021	317.95	319.50	354.00	300.60	338.95	339.50	341.60	1943166	6637.78	46302	250753	12.90
SHARDAMOTR	EQ	24-Dec-2021	822.55	821.00	828.85	799.25	800.10	804.20	809.03	11876	96.08	1677	6408	53.96
SHAREINDIA	EQ	24-Dec-2021	1007.40	1024.95	1114.00	999.00	1025.00	1031.60	1058.78	518473	5489.50	57281	102146	19.70
SHARIABEES	EQ	24-Dec-2021	449.95	454.40	454.40	441.50	448.44	448.12	449.27	530	2.38	65	355	66.98
SHEMAROO	BE	24-Dec-2021	122.20	122.50	125.00	116.10	122.00	121.95	120.10	53842	64.67	335	-	-
SHIL	EQ	24-Dec-2021	402.35	404.95	422.45	396.25	408.00	412.50	408.88	51837	211.95	2315	36256	69.94
SHILPAMED	EQ	24-Dec-2021	557.85	564.25	564.25	540.00	544.00	543.70	547.17	132241	723.58	4660	62482	47.25
SHIVALIK	EQ	24-Dec-2021	962.85	978.00	988.95	926.00	962.00	962.90	962.09	16976	163.32	2598	6304	37.13
SHIVAMAUTO	BE	24-Dec-2021	24.90	25.40	26.10	24.40	26.10	26.10	25.73	85681	22.05	300	-	-
SHIVAMILLS	EQ	24-Dec-2021	110.40	109.40	111.60	107.35	109.05	109.65	109.68	6856	7.52	262	4377	63.84
SHIVATEX	EQ	24-Dec-2021	208.35	208.80	208.80	199.85	205.00	205.70	202.29	9502	19.22	312	5761	60.63
SHK	EQ	24-Dec-2021	150.40	150.90	150.95	147.10	149.50	148.90	148.71	126550	188.19	3186	61988	48.98
SHOPERSTOP	EQ	24-Dec-2021	348.95	353.00	353.00	340.10	343.00	343.15	346.38	44350	153.62	2525	13652	30.78
SHRADHA	EQ	24-Dec-2021	51.35	52.50	53.80	51.00	52.75	52.45	52.00	3393	1.76	70	304	8.96
SHREDIGCEM	EQ	24-Dec-2021	73.00	73.50	73.50	71.00	71.00	71.20	71.80	114290	82.06	2060	68471	59.91
SHREECEM	EQ	24-Dec-2021	26332.75	26450.00	26510.00	25929.85	26267.00	26310.95	26243.48	16055	4213.39	5186	5292	32.96
SHREEPUSHK	EQ	24-Dec-2021	209.95	212.80	212.80	201.90	207.50	205.25	204.91	33564	68.77	1010	16729	49.84
SHREERAMA	EQ	24-Dec-2021	14.75	14.90	14.90	14.20	14.85	14.70	14.62	87191	12.75	404	58386	66.96
SHRENIK	EQ	24-Dec-2021	2.10	2.15	2.15	2.00	2.10	2.05	2.07	10889572	225.21	5134	6866378	63.05
SHREYANIND	EQ	24-Dec-2021	101.00	103.90	103.90	98.00	98.50	98.20	99.12	9798	9.71	265	6516	66.50
SHREYAS	EQ	24-Dec-2021	227.70	232.00	232.00	223.65	225.90	225.10	226.01	21084	47.65	996	10194	48.35
SHRIPISTON	BE	24-Dec-2021	860.45	820.15	888.00	820.15	875.00	874.25	863.80	213	1.84	20	-	-
SHRIRAMCIT	EQ	24-Dec-2021	1740.95	1761.00	1761.00	1674.15	1694.70	1691.90	1699.15	53005	900.63	4411	8378	15.81
SHRIRAMEPC	EQ	24-Dec-2021	7.95	8.10	8.10	7.40	7.40	7.55	7.73	1452472	112.33	1746	954757	65.73
SHRIRAMPPS	EQ	24-Dec-2021	90.40	90.15	90.85	82.85	83.00	83.45	85.99	6113369	5256.61	46630	2299292	37.61
SHUBHLAXMI	SM	24-Dec-2021	14.60	14.00	15.15	14.00	15.10	15.10	14.75	3000	0.44	3	3000	100.00
SHYAMCENT	EQ	24-Dec-2021	14.30	14.60	14.65	14.00	14.20	14.10	14.35	454464	65.20	1140	351623	77.37
SHYAMMETL	EQ	24-Dec-2021	332.10	334.30	334.50	319.15	321.90	321.20	326.18	211096	688.55	6278	85005	40.27
SICAL	BE	24-Dec-2021	14.40	14.80	14.80	13.75	14.55	14.60	14.42	165249	23.84	304	-	-
SIDDHIKA	SM	24-Dec-2021	77.00	77.00	77.00	77.00	77.00	77.00	77.00	4000	3.08	2	4000	100.00
SIEMENS	EQ	24-Dec-2021	2424.10	2428.00	2436.00	2355.00	2375.00	2374.35	2385.51	317995	7585.80	15699	140360	44.14
SIGACHI	EQ	24-Dec-2021	401.85	402.95	406.05	395.00	396.90	397.45	399.79	260620	1041.93	11222	56446	21.66
SIGIND	EQ	24-Dec-2021	44.25	45.20	45.40	42.05	43.00	43.20	43.67	21540	9.41	278	12591	58.45
SIKKO	EQ	24-Dec-2021	69.35	67.60	70.80	67.60	69.00	68.90	69.12	9122	6.31	104	6234	68.34
SIL	BE	24-Dec-2021	14.35	14.35	15.00	14.00	15.00	14.85	14.66	11636	1.71	57	-	-
SILGO	EQ	24-Dec-2021	31.15	31.90	31.90	30.80	31.30	31.05	31.27	41945	13.12	648	6704	15.98
SILINV	EQ	24-Dec-2021	296.35	296.10	298.40	290.50	294.95	291.50	292.56	11041	32.30	217	10601	96.01
SILLYMONKS	BE	24-Dec-2021	23.75	24.00	24.20	22.85	23.00	23.55	23.71	1534	0.36	26	-	-
SILVERTUC	SM	24-Dec-2021	145.65	149.90	149.90	149.90	149.90	149.90	149.90	1000	1.50	1	1000	100.00
SIMBHALS	EQ	24-Dec-2021	18.45	18.65	18.65	18.00	18.40	18.05	18.23	32562	5.93	206	29137	89.48
SIMPLEXINF	EQ	24-Dec-2021	42.95	43.95	43.95	41.90	43.00	42.65	42.61	102631	43.73	511	72579	70.72
SINTERCOM	EQ	24-Dec-2021	86.00	87.00	87.45	84.10	86.90	86.70	86.02	27503	23.66	102	13268	48.24
SINTEX	BE	24-Dec-2021	13.95	14.60	14.60	13.95	14.60	14.60	14.58	8515536	1241.59	8970	-	-
SIRCA	EQ	24-Dec-2021	511.55	528.50	528.50	498.00	509.05	506.35	505.62	23638	119.52	1552	10055	42.54
SIS	EQ	24-Dec-2021	446.10	451.80	451.80	430.60	446.70	445.45	446.53	39856	177.97	2168	20239	50.78
SITINET	BE	24-Dec-2021	3.60	3.75	3.75	3.45	3.75	3.75	3.65	6105250	223.00	3374	-	-
SIYSIL	EQ	24-Dec-2021	419.75	422.15	423.25	413.80	418.00	415.75	417.35	42109	175.74	2636	16882	40.09
SJS	EQ	24-Dec-2021	361.45	361.45	367.00	348.20	350.50	351.95	356.68	163720	583.96	9091	60940	37.22
SJVN	EQ	24-Dec-2021	28.40	28.90	28.90	28.40	28.55	28.50	28.60	2101821	601.06	7045	707920	33.68
SKFINDIA	EQ	24-Dec-2021	3704.00	3750.00	3750.00	3613.25	3629.90	3637.70	3669.19	34921	1281.32	6308	16031	45.91
SKIPPER	EQ	24-Dec-2021	71.75	72.80	72.80	71.00	71.55	72.00	71.76	60204	43.20	729	37668	62.57
SKMEGGPROD	EQ	24-Dec-2021	69.55	69.20	74.00	68.60	70.50	71.05	72.27	279887	202.28	3453	71784	25.65
SKSTEXTILE	SM	24-Dec-2021	22.80	21.70	21.70	21.70	21.70	21.70	21.70	1000	0.22	1	1000	100.00
SMARTLINK	EQ	24-Dec-2021	119.25	120.00	143.10	120.00	143.10	143.10	136.30	903272	1231.20	26302	320391	35.47
SMCGLOBAL	EQ	24-Dec-2021	73.20	74.30	74.30	72.50	72.75	73.05	73.14	48755	35.66	659	26171	53.68
SMLISUZU	EQ	24-Dec-2021	645.40	645.00	656.15	631.45	639.90	637.60	639.70	15762	100.83	2810	5409	34.32
SMLT	EQ	24-Dec-2021	120.20	124.00	127.00	119.05	121.55	120.55	121.72	33497	40.77	1163	13623	40.67
SMSLIFE	EQ	24-Dec-2021	787.05	776.00	802.95	770.50	798.55	776.55	785.01	2171	17.04	229	739	34.04
SMSPHARMA	EQ	24-Dec-2021	126.60	127.85	128.00	123.60	124.10	126.50	125.85	76990	96.89	1039	54715	71.07
SMVD	SM	24-Dec-2021	23.00	21.90	22.10	21.85	22.05	22.05	21.99	14000	3.08	5	12000	85.71
SNOWMAN	EQ	24-Dec-2021	41.90	41.90	41.95	40.05	40.40	40.25	41.07	1932006	793.52	13108	559239	28.95
SOBHA	EQ	24-Dec-2021	858.85	857.75	874.30	855.65	868.00	869.60	867.71	413918	3591.60	14568	85430	20.64
SOLARA	EQ	24-Dec-2021	999.95	1009.00	1009.00	991.00	994.80	993.40	997.03	29983	298.94	3162	13231	44.13
SOLARINDS	EQ	24-Dec-2021	2411.70	2410.00	2410.00	2330.75	2368.00	2363.90	2361.13	37843	893.52	6714	13614	35.97
SOLEX	SM	24-Dec-2021	66.35	69.65	69.65	69.65	69.65	69.65	69.65	14000	9.75	7	12000	85.71
SOMANYCERA	EQ	24-Dec-2021	836.20	847.50	849.70	831.10	832.00	833.80	839.99	7054	59.25	917	3804	53.93
SOMICONVEY	EQ	24-Dec-2021	40.10	41.90	41.90	38.60	39.60	39.40	39.10	13346	5.22	200	9039	67.73
SONACOMS	EQ	24-Dec-2021	698.50	703.75	717.80	680.15	715.00	712.75	697.80	2108002	14709.74	53446	729910	34.63
SONAMCLOCK	SM	24-Dec-2021	69.75	69.00	70.05	68.00	70.05	70.05	69.02	9000	6.21	3	0	0.00
SONATSOFTW	EQ	24-Dec-2021	817.90	820.00	848.50	817.90	838.00	841.00	838.58	388116	3254.65	15125	56379	14.53
SORILINFRA	EQ	24-Dec-2021	100.30	101.00	102.10	98.65	99.00	99.15	99.89	26369	26.34	678	16488	62.53
SOTL	EQ	24-Dec-2021	1100.25	1111.15	1118.80	1085.95	1087.15	1092.30	1094.24	5172	56.59	875	3050	58.97
SOUTHBANK	EQ	24-Dec-2021	8.75	8.75	8.80	8.60	8.75	8.75	8.72	5437928	474.46	25709	2021972	37.18
SOUTHWEST	BE	24-Dec-2021	141.75	140.75	144.95	140.75	141.10	141.25	141.95	4816	6.84	38	-	-
SPAL	EQ	24-Dec-2021	398.60	403.00	409.30	393.65	400.00	399.25	400.91	43977	176.31	2381	19734	44.87
SPANDANA	EQ	24-Dec-2021	430.60	436.00	436.90	422.20	425.35	426.45	428.91	71164	305.23	3384	26180	36.79
SPARC	EQ	24-Dec-2021	251.30	251.80	252.10	245.15	245.75	246.25	248.04	147041	364.71	3654	50741	34.51
SPECIALITY	EQ	24-Dec-2021	93.80	94.85	94.85	90.05	92.50	92.10	91.74	86825	79.66	1448	49055	56.50
SPENCERS	EQ	24-Dec-2021	102.25	103.00	103.00	98.85	99.15	99.10	99.83	253083	252.64	4616	109900	43.42
SPENTEX	BZ	24-Dec-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	5195	0.17	15	-	-
SPIC	EQ	24-Dec-2021	47.90	48.50	52.85	47.95	50.80	50.85	50.92	1591098	810.26	11772	599650	37.69
SPICEJET	EQ	24-Dec-2021	67.55	67.65	67.90	66.00	67.25	67.45	66.96	2794863	1871.39	15221	1314902	47.05
SPLIL	EQ	24-Dec-2021	43.35	44.30	44.30	42.45	43.55	43.50	43.35	28710	12.44	303	16714	58.22
SPMLINFRA	BE	24-Dec-2021	20.40	21.40	21.40	21.40	21.40	21.40	21.40	22512	4.82	47	-	-
SPTL	EQ	24-Dec-2021	12.85	12.85	13.45	12.75	13.45	13.45	13.38	12624708	1689.26	7917	5118683	40.54
SREEL	EQ	24-Dec-2021	174.10	176.40	179.00	168.20	168.85	170.00	172.37	5423	9.35	197	3038	56.02
SREIBNPNCD	NJ	24-Dec-2021	251.00	235.00	255.00	230.01	255.00	252.50	245.53	665	1.63	18	595	89.47
SREIBNPNCD	NL	24-Dec-2021	250.00	251.00	251.00	251.00	251.00	251.00	251.00	100	0.25	1	100	100.00
SREIBNPNCD	NU	24-Dec-2021	150.00	122.00	180.00	122.00	160.00	160.00	142.21	70	0.10	6	65	92.86
SREIBNPNCD	Y8	24-Dec-2021	269.00	260.00	260.00	255.00	255.00	255.00	255.83	12	0.03	2	12	100.00
SREINFRA	BE	24-Dec-2021	5.35	5.45	5.50	5.15	5.35	5.35	5.28	576207	30.45	849	-	-
SRF	EQ	24-Dec-2021	2322.45	2323.05	2350.40	2291.00	2312.30	2315.95	2323.73	877618	20393.49	44801	253079	28.84
SRHHYPOLTD	EQ	24-Dec-2021	326.35	324.25	325.90	319.00	323.15	323.15	322.24	4239	13.66	298	2470	58.27
SRIPIPES	EQ	24-Dec-2021	190.45	191.15	193.00	183.20	190.25	191.00	189.48	34821	65.98	907	18942	54.40
SRPL	EQ	24-Dec-2021	42.80	40.75	42.70	40.70	40.90	41.10	41.27	8179	3.38	135	3983	48.70
SRTRANSFIN	EQ	24-Dec-2021	1210.30	1220.00	1220.00	1165.80	1180.30	1177.55	1187.92	1115587	13252.29	38245	347167	31.12
SRTRANSFIN	YH	24-Dec-2021	1013.20	1016.99	1016.99	1013.21	1015.00	1015.00	1014.71	252	2.56	10	251	99.60
SRTRANSFIN	YI	24-Dec-2021	1046.00	1049.50	1050.00	1049.50	1050.00	1050.00	1049.75	20	0.21	3	10	50.00
SRTRANSFIN	YO	24-Dec-2021	1006.00	1015.00	1015.00	1006.55	1006.55	1006.55	1009.38	500	5.05	3	500	100.00
SRTRANSFIN	YU	24-Dec-2021	1345.10	1350.00	1350.00	1345.05	1345.05	1345.05	1348.07	100	1.35	3	100	100.00
SRTRANSFIN	YV	24-Dec-2021	1032.90	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	1	0.01	1	1	100.00
SRTRANSFIN	YW	24-Dec-2021	1066.01	1095.00	1097.00	1095.00	1097.00	1096.45	1096.45	40	0.44	2	40	100.00
SRTRANSFIN	YX	24-Dec-2021	1082.00	1082.00	1082.00	1011.15	1077.00	1064.57	1064.78	2125	22.63	16	2025	95.29
SRTRANSFIN	YZ	24-Dec-2021	1145.48	1150.00	1150.00	1114.40	1116.01	1117.82	1126.56	713	8.03	33	662	92.85
SRTRANSFIN	Z1	24-Dec-2021	1282.00	1282.00	1292.50	1282.00	1292.50	1292.50	1287.25	4	0.05	2	2	50.00
SRTRANSFIN	Z3	24-Dec-2021	1001.49	1015.00	1016.00	1001.50	1015.00	1015.00	1003.78	117	1.17	8	100	85.47
SRTRANSFIN	Z6	24-Dec-2021	1003.49	1026.00	1027.00	1026.00	1027.00	1026.33	1026.20	100	1.03	3	100	100.00
SRTRANSFIN	Z9	24-Dec-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	50	0.55	1	50	100.00
SRTRANSFIN	ZA	24-Dec-2021	1250.00	1241.00	1250.00	1241.00	1244.12	1244.12	1244.47	230	2.86	6	230	100.00
SRTRANSFIN	ZD	24-Dec-2021	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	42	0.42	1	42	100.00
SRTRANSFIN	ZE	24-Dec-2021	1002.70	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	7	0.07	1	7	100.00
SRTRANSFIN	ZH	24-Dec-2021	1089.94	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	25	0.27	1	25	100.00
SRTRANSFIN	ZI	24-Dec-2021	1085.00	1062.20	1062.20	1062.20	1062.20	1062.20	1062.20	50	0.53	1	50	100.00
SSWL	EQ	24-Dec-2021	823.40	834.90	834.90	810.00	820.20	820.60	817.67	14854	121.46	804	10728	72.22
STAR	EQ	24-Dec-2021	433.20	434.70	435.85	426.50	428.00	429.05	429.83	463768	1993.44	10514	118139	25.47
STARCEMENT	EQ	24-Dec-2021	95.10	94.55	95.45	94.45	94.70	94.60	94.80	39713	37.65	1016	24636	62.04
STARHEALTH	EQ	24-Dec-2021	799.10	799.15	802.55	784.65	790.00	787.55	795.83	190376	1515.06	11241	136439	71.67
STARPAPER	EQ	24-Dec-2021	126.55	126.55	127.55	123.60	124.10	124.25	124.94	13682	17.09	609	6050	44.22
STCINDIA	EQ	24-Dec-2021	107.70	115.20	122.65	109.65	110.15	110.80	116.81	2017303	2356.49	44345	335896	16.65
STEELCAS	EQ	24-Dec-2021	290.25	292.90	299.85	290.30	295.95	293.40	295.07	1420	4.19	91	627	44.15
STEELCITY	EQ	24-Dec-2021	56.70	58.20	58.20	55.35	55.85	55.65	56.06	13751	7.71	193	9890	71.92
STEELXIND	EQ	24-Dec-2021	159.30	160.10	164.00	156.50	160.25	161.65	160.96	1664944	2679.83	21315	629171	37.79
STEL	EQ	24-Dec-2021	155.70	153.80	156.95	150.35	152.00	152.60	152.94	14281	21.84	517	6691	46.85
STERTOOLS	EQ	24-Dec-2021	181.60	184.90	184.90	175.60	176.05	176.45	178.67	17206	30.74	689	8502	49.41
STLTECH	EQ	24-Dec-2021	284.80	287.40	287.70	281.00	281.40	281.75	283.09	218332	618.08	6843	79446	36.39
STOVEKRAFT	EQ	24-Dec-2021	958.25	958.25	974.00	955.00	962.00	960.40	963.10	49570	477.41	6945	20368	41.09
STYLAMIND	EQ	24-Dec-2021	1070.45	1072.00	1075.00	1045.00	1052.95	1056.50	1055.81	2575	27.19	198	1960	76.12
SUBCAPCITY	BE	24-Dec-2021	22.00	20.90	23.00	20.90	20.90	20.90	22.14	161	0.04	7	-	-
SUBEXLTD	EQ	24-Dec-2021	52.90	53.25	53.40	51.60	51.65	51.80	52.22	4185499	2185.47	12906	1898614	45.36
SUBROS	EQ	24-Dec-2021	361.00	362.60	369.85	357.00	362.85	363.75	360.77	16163	58.31	844	6014	37.21
SUDARSCHEM	EQ	24-Dec-2021	561.20	561.00	565.00	546.00	560.00	559.80	553.65	99980	553.54	5455	35815	35.82
SUMEETINDS	EQ	24-Dec-2021	9.70	9.80	9.85	9.25	9.25	9.30	9.37	249036	23.33	493	155129	62.29
SUMICHEM	EQ	24-Dec-2021	364.80	364.80	365.25	360.10	362.30	361.30	361.86	87955	318.27	3542	35481	40.34
SUMIT	EQ	24-Dec-2021	11.30	11.30	11.65	10.60	11.20	11.35	11.19	26349	2.95	191	16311	61.90
SUMMITSEC	EQ	24-Dec-2021	618.40	613.00	622.95	613.00	619.50	620.40	619.00	1761	10.90	182	1486	84.38
SUNCLAYLTD	EQ	24-Dec-2021	3908.95	3928.50	3939.95	3818.05	3824.00	3869.10	3855.19	2551	98.35	884	777	30.46
SUNDARAM	BE	24-Dec-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	150394	5.04	78	-	-
SUNDARMFIN	EQ	24-Dec-2021	2250.00	2278.95	2278.95	2206.00	2225.00	2227.30	2233.12	7360	164.36	1764	3777	51.32
SUNDARMHLD	EQ	24-Dec-2021	76.95	77.90	77.90	76.35	77.00	76.80	77.07	63154	48.67	1090	36187	57.30
SUNDRMBRAK	EQ	24-Dec-2021	365.65	371.85	373.60	362.25	365.00	365.10	366.69	259	0.95	46	151	58.30
SUNDRMFAST	EQ	24-Dec-2021	872.80	875.10	884.15	853.30	864.00	864.25	861.63	20944	180.46	2554	7356	35.12
SUNFLAG	EQ	24-Dec-2021	68.55	69.65	69.65	66.20	67.00	66.80	67.04	140766	94.36	2036	72658	51.62
SUNPHARMA	EQ	24-Dec-2021	792.45	793.40	794.80	777.60	785.60	785.40	784.53	3076272	24134.24	59858	2024523	65.81
SUNTECK	EQ	24-Dec-2021	448.25	448.30	451.20	438.60	439.30	443.10	444.80	291464	1296.42	11625	41428	14.21
SUNTV	EQ	24-Dec-2021	501.50	505.00	505.00	490.00	491.30	491.75	494.56	685559	3390.48	13573	177635	25.91
SUPERHOUSE	EQ	24-Dec-2021	162.15	161.05	163.35	158.60	159.55	160.50	160.86	7199	11.58	262	4211	58.49
SUPERSPIN	EQ	24-Dec-2021	11.10	11.25	12.00	11.25	11.85	11.50	11.68	568389	66.38	973	420865	74.05
SUPPETRO	EQ	24-Dec-2021	705.55	713.90	713.90	686.25	689.00	688.85	693.73	13993	97.07	996	7958	56.87
SUPRAJIT	EQ	24-Dec-2021	409.30	411.80	416.95	406.30	410.20	412.30	412.53	159972	659.93	10632	46716	29.20
SUPREMEENG	EQ	24-Dec-2021	19.35	19.80	19.80	18.45	19.50	19.50	19.19	79382	15.24	210	71619	90.22
SUPREMEIND	EQ	24-Dec-2021	2235.85	2237.00	2237.00	2201.55	2220.00	2218.95	2219.14	16026	355.64	3096	7971	49.74
SUPREMEINF	BE	24-Dec-2021	19.35	20.30	20.30	19.35	19.35	19.55	20.09	3819	0.77	34	-	-
SURANASOL	BE	24-Dec-2021	26.90	28.20	28.20	28.00	28.20	28.20	28.18	273738	77.15	1180	-	-
SURANAT&P	EQ	24-Dec-2021	10.00	10.30	10.30	9.70	9.80	9.95	9.99	342621	34.22	1148	188574	55.04
SURYALAXMI	EQ	24-Dec-2021	67.30	69.80	69.80	66.55	66.70	66.80	67.14	10820	7.26	260	8500	78.56
SURYAROSNI	EQ	24-Dec-2021	631.00	660.00	668.90	620.05	623.95	625.90	644.07	252047	1623.37	12953	57176	22.68
SURYODAY	EQ	24-Dec-2021	147.85	148.50	149.75	145.00	146.65	145.85	146.80	51125	75.05	1494	32685	63.93
SUTLEJTEX	EQ	24-Dec-2021	76.25	76.90	79.15	76.20	77.10	77.00	77.30	133701	103.35	2262	48896	36.57
SUULD	EQ	24-Dec-2021	320.55	325.95	332.00	305.30	308.60	310.10	311.80	94723	295.34	2562	51721	54.60
SUVEN	EQ	24-Dec-2021	90.05	90.70	93.00	89.70	90.50	90.55	91.28	309982	282.96	4016	117965	38.06
SUVENPHAR	EQ	24-Dec-2021	490.10	490.00	495.40	475.10	478.00	480.40	484.82	89549	434.15	5884	49825	55.64
SUVIDHAA	EQ	24-Dec-2021	12.35	12.40	12.55	11.80	12.00	11.90	12.02	1165687	140.07	2169	921655	79.07
SUZLON	EQ	24-Dec-2021	7.75	7.85	8.10	7.45	8.10	8.10	7.85	76693591	6022.18	50238	35134166	45.81
SVPGLOB	EQ	24-Dec-2021	78.75	78.90	82.00	75.90	76.65	76.45	78.71	768438	604.81	9175	253542	32.99
SWANENERGY	EQ	24-Dec-2021	148.20	146.65	150.30	139.20	148.05	147.30	148.06	3019150	4470.26	7511	2664287	88.25
SWARAJENG	EQ	24-Dec-2021	1640.85	1645.00	1645.00	1628.40	1640.00	1635.70	1636.91	3947	64.61	325	2816	71.35
SWELECTES	EQ	24-Dec-2021	237.25	238.40	238.40	232.45	233.00	233.05	234.01	8826	20.65	426	6510	73.76
SWSOLAR	EQ	24-Dec-2021	378.05	380.85	387.70	376.50	381.50	381.30	381.36	482484	1839.98	10267	159638	33.09
SYMPHONY	EQ	24-Dec-2021	1006.65	1006.65	1017.45	998.00	1003.00	1000.65	1007.01	17867	179.92	4030	8499	47.57
SYNGENE	EQ	24-Dec-2021	613.60	613.60	613.60	589.50	589.90	591.05	598.10	448429	2682.04	11834	174026	38.81
TAINWALCHM	EQ	24-Dec-2021	68.70	72.10	72.10	66.00	69.00	69.20	70.28	7389	5.19	164	3747	50.71
TAJGVK	EQ	24-Dec-2021	127.20	127.20	127.50	124.90	125.00	125.25	125.88	37769	47.54	1460	19932	52.77
TAKE	EQ	24-Dec-2021	45.70	45.95	46.15	45.00	45.25	45.20	45.48	316191	143.81	2493	151915	48.05
TALBROAUTO	EQ	24-Dec-2021	387.20	390.20	390.20	374.00	376.00	375.75	379.65	36178	137.35	2087	24770	68.47
TANLA	EQ	24-Dec-2021	1901.50	1918.25	1937.90	1870.00	1885.95	1891.50	1906.35	218937	4173.71	18630	94617	43.22
TANTIACONS	BZ	24-Dec-2021	28.15	29.55	29.55	29.55	29.55	29.55	29.55	23588	6.97	55	-	-
TARACHAND	SM	24-Dec-2021	42.90	45.00	47.00	44.30	44.60	44.60	45.06	16000	7.21	8	14000	87.50
TARC	EQ	24-Dec-2021	47.80	48.10	51.00	47.50	48.55	48.70	48.40	876001	423.96	5057	463326	52.89
TARMAT	EQ	24-Dec-2021	69.80	70.45	71.45	68.25	68.25	68.65	69.80	52969	36.97	928	22520	42.52
TARSONS	EQ	24-Dec-2021	635.10	635.75	644.00	622.00	635.05	635.05	633.28	267314	1692.84	14224	97744	36.57
TASTYBITE	EQ	24-Dec-2021	13413.00	13421.50	13578.40	12807.00	13000.00	12996.50	13194.31	3375	445.31	1657	1546	45.81
TATACAPHSG	N1	24-Dec-2021	913.00	923.50	1075.00	923.50	1075.00	1038.00	999.83	3	0.03	3	0	0.00
TATACAPHSG	N2	24-Dec-2021	1089.67	1089.00	1089.90	1086.15	1089.90	1089.90	1088.44	151	1.64	5	121	80.13
TATACAPHSG	N4	24-Dec-2021	1060.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	4	0.04	1	4	100.00
TATACAPHSG	NA	24-Dec-2021	1129.00	1130.00	1130.00	1126.00	1126.00	1126.00	1127.45	55	0.62	3	55	100.00
TATACAPHSG	NB	24-Dec-2021	1150.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	25	0.29	1	25	100.00
TATACHEM	EQ	24-Dec-2021	886.10	889.95	892.00	868.20	872.50	872.20	875.79	644902	5647.96	18552	120861	18.74
TATACOFFEE	EQ	24-Dec-2021	202.95	203.90	203.90	199.35	200.70	201.00	201.09	730734	1469.46	8088	144755	19.81
TATACOMM	EQ	24-Dec-2021	1395.60	1401.95	1424.00	1370.00	1375.60	1375.65	1389.52	236195	3281.97	8380	131681	55.75
TATACONSUM	EQ	24-Dec-2021	726.75	729.00	729.00	714.00	718.00	718.95	720.02	931510	6707.04	26621	343328	36.86
TATAELXSI	EQ	24-Dec-2021	5491.00	5499.20	5594.90	5481.00	5513.00	5501.00	5523.85	112435	6210.75	18690	51313	45.64
TATAINVEST	EQ	24-Dec-2021	1366.85	1373.70	1373.70	1339.15	1349.00	1351.85	1352.53	11432	154.62	2127	5994	52.43
TATAMETALI	EQ	24-Dec-2021	846.15	854.35	854.35	824.95	835.00	829.40	835.64	49877	416.79	5048	18020	36.13
TATAMOTORS	EQ	24-Dec-2021	472.35	474.90	474.90	460.00	468.30	467.60	465.86	15487368	72149.11	156279	3020840	19.51
TATAMTRDVR	EQ	24-Dec-2021	233.30	234.15	234.15	222.60	226.30	225.95	225.89	3028560	6841.14	37966	1587963	52.43
TATAPOWER	EQ	24-Dec-2021	218.05	219.05	219.45	214.15	216.60	216.80	216.06	18770416	40554.96	127461	2658093	14.16
TATASTEEL	EQ	24-Dec-2021	1127.65	1130.05	1133.45	1103.85	1117.00	1115.45	1115.11	4093630	45648.29	96182	824805	20.15
TATASTLLP	EQ	24-Dec-2021	713.15	712.00	719.90	699.80	704.00	704.15	708.96	30462	215.96	3097	15470	50.78
TATVA	EQ	24-Dec-2021	2505.35	2507.00	2536.90	2461.00	2489.95	2500.10	2496.32	29139	727.40	4874	10651	36.55
TBZ	EQ	24-Dec-2021	77.00	77.95	77.95	75.70	76.70	76.45	76.56	74829	57.29	1610	35600	47.58
TCFSL	ND	24-Dec-2021	1054.39	1055.00	1060.00	1055.00	1059.59	1059.45	1057.75	816	8.63	17	816	100.00
TCFSL	NF	24-Dec-2021	1124.00	1123.60	1123.99	1120.00	1120.00	1120.00	1122.81	227	2.55	7	227	100.00
TCFSL	NH	24-Dec-2021	1032.61	1034.00	1037.97	1033.00	1037.97	1037.97	1033.58	240	2.48	9	240	100.00
TCFSL	NJ	24-Dec-2021	1061.00	1062.45	1062.50	1062.45	1062.50	1062.48	1062.48	50	0.53	5	50	100.00
TCFSL	NL	24-Dec-2021	1104.00	1115.00	1160.00	1113.00	1120.00	1134.47	1128.83	1186	13.39	42	875	73.78
TCI	EQ	24-Dec-2021	731.30	737.80	738.00	711.00	719.00	723.15	723.46	190036	1374.83	10948	33823	17.80
TCIDEVELOP	EQ	24-Dec-2021	327.15	328.00	328.15	319.00	322.00	323.30	323.17	233	0.75	45	162	69.53
TCIEXP	EQ	24-Dec-2021	2383.30	2324.65	2344.25	2210.00	2235.05	2240.80	2281.26	98613	2249.62	12315	33163	33.63
TCNSBRANDS	EQ	24-Dec-2021	803.05	814.00	814.00	781.60	788.50	790.70	798.16	23029	183.81	2790	10173	44.17
TCPLPACK	EQ	24-Dec-2021	508.10	508.10	517.55	504.00	504.50	506.10	506.39	6096	30.87	305	5082	83.37
TCS	EQ	24-Dec-2021	3662.70	3685.00	3705.00	3644.80	3671.00	3670.90	3673.31	2209923	81177.28	88664	1156092	52.31
TDPOWERSYS	EQ	24-Dec-2021	400.80	393.00	405.00	393.00	400.00	399.95	398.75	15017	59.88	1553	9067	60.38
TEAMLEASE	EQ	24-Dec-2021	3752.80	3775.05	3827.55	3630.00	3650.15	3677.50	3745.08	23561	882.38	3057	17412	73.90
TECH	EQ	24-Dec-2021	37.25	37.77	37.77	37.21	37.65	37.64	37.35	13039	4.87	113	10446	80.11
TECHIN	BE	24-Dec-2021	6.70	7.00	7.00	6.45	6.90	6.80	6.89	47999	3.31	160	-	-
TECHM	EQ	24-Dec-2021	1683.80	1683.35	1735.20	1680.35	1724.00	1723.80	1709.44	3343946	57162.80	97407	876185	26.20
TECHNOE	EQ	24-Dec-2021	231.70	233.80	234.30	225.10	230.80	229.35	231.53	51727	119.76	1824	30301	58.58
TEGA	EQ	24-Dec-2021	582.45	594.00	594.95	580.00	585.00	584.95	585.86	476003	2788.71	20892	150493	31.62
TEJASNET	EQ	24-Dec-2021	416.50	421.90	424.00	407.60	409.85	409.65	412.90	126823	523.65	4108	85415	67.35
TEMBO	BE	24-Dec-2021	277.00	268.00	277.00	263.25	276.00	276.65	273.66	6854	18.76	74	-	-
TERASOFT	EQ	24-Dec-2021	49.00	49.50	49.50	47.00	48.00	47.90	48.31	39909	19.28	640	27406	68.67
TEXINFRA	EQ	24-Dec-2021	57.70	57.70	64.35	57.70	61.05	61.20	59.37	781397	463.94	3415	613562	78.52
TEXMOPIPES	EQ	24-Dec-2021	70.45	71.45	71.45	68.30	68.45	68.75	69.14	132713	91.76	2122	63432	47.80
TEXRAIL	EQ	24-Dec-2021	29.40	29.65	29.65	28.70	28.95	28.90	29.15	970748	282.94	6345	622626	64.14
TFCILTD	EQ	24-Dec-2021	59.75	59.70	60.90	58.15	58.75	58.50	58.86	100358	59.07	1232	45048	44.89
TFL	BE	24-Dec-2021	6.95	6.95	7.20	6.70	7.15	6.95	6.91	28355	1.96	35	-	-
TGBHOTELS	EQ	24-Dec-2021	8.80	9.05	9.20	8.65	8.90	8.90	8.96	36189	3.24	117	30289	83.70
THANGAMAYL	EQ	24-Dec-2021	1294.15	1299.00	1311.00	1280.00	1304.00	1304.60	1296.77	4208	54.57	956	1947	46.27
THEINVEST	EQ	24-Dec-2021	99.55	102.00	102.00	97.40	98.05	98.15	98.46	4880	4.80	152	3530	72.34
THEJO	SM	24-Dec-2021	1036.40	1034.90	1100.00	1020.25	1100.00	1089.15	1070.04	6600	70.62	34	5400	81.82
THEMISMED	EQ	24-Dec-2021	896.50	900.50	903.50	860.10	899.00	889.75	879.91	4233	37.25	349	3409	80.53
THERMAX	EQ	24-Dec-2021	1766.05	1755.00	1772.90	1726.00	1751.00	1753.70	1742.35	49850	868.56	5367	13868	27.82
THOMASCOOK	EQ	24-Dec-2021	61.85	62.80	62.80	59.40	61.00	60.50	60.75	160506	97.51	2375	83175	51.82
THOMASCOTT	BE	24-Dec-2021	51.55	51.45	51.45	49.00	49.00	49.00	49.11	5467	2.69	80	-	-
THYROCARE	EQ	24-Dec-2021	1008.30	1014.80	1023.65	992.05	1007.00	1005.25	1008.90	92285	931.06	5405	13074	14.17
TI	BE	24-Dec-2021	91.30	92.80	93.45	90.05	91.30	90.85	91.46	85134	77.86	642	-	-
TIDEWATER	EQ	24-Dec-2021	1476.00	1470.00	1499.00	1456.25	1463.00	1465.15	1466.23	9048	132.66	2077	4491	49.64
TIIL	EQ	24-Dec-2021	803.70	795.15	803.25	785.80	788.10	789.05	790.71	2762	21.84	222	1762	63.79
TIINDIA	EQ	24-Dec-2021	1711.85	1718.00	1720.00	1681.35	1695.00	1708.05	1703.72	54944	936.09	7609	17681	32.18
TIJARIA	EQ	24-Dec-2021	7.75	8.00	8.10	7.45	7.90	7.95	7.78	84079	6.54	231	55275	65.74
TIL	EQ	24-Dec-2021	146.05	145.00	147.80	140.30	140.60	141.45	142.74	8381	11.96	315	6599	78.74
TIMESGTY	EQ	24-Dec-2021	43.60	43.60	43.85	41.05	43.55	43.50	42.98	9097	3.91	404	3308	36.36
TIMETECHNO	EQ	24-Dec-2021	71.15	71.75	73.65	70.90	71.20	71.15	72.13	969570	699.31	6636	359287	37.06
TIMKEN	EQ	24-Dec-2021	1919.75	1915.00	1936.00	1890.25	1906.00	1899.50	1914.07	20961	401.21	4082	7591	36.21
TINPLATE	EQ	24-Dec-2021	267.65	268.80	268.80	261.80	265.00	264.50	264.85	117183	310.36	4295	36017	30.74
TIPSINDLTD	BE	24-Dec-2021	1627.70	1669.00	1669.00	1572.00	1635.10	1647.75	1638.68	7157	117.28	336	-	-
TIRUMALCHM	EQ	24-Dec-2021	226.25	227.00	227.90	218.65	220.00	219.65	221.61	431408	956.05	6681	172774	40.05
TIRUPATIFL	BE	24-Dec-2021	11.10	11.10	11.55	10.75	10.90	10.95	11.04	44799	4.95	228	-	-
TITAN	EQ	24-Dec-2021	2329.90	2340.10	2341.90	2310.00	2318.50	2319.45	2322.90	534065	12405.77	33907	192505	36.05
TMRVL	EQ	24-Dec-2021	16.00	15.80	16.40	15.70	15.95	15.80	15.82	56251	8.90	503	38910	69.17
TNPETRO	EQ	24-Dec-2021	104.05	104.30	104.80	101.30	102.50	102.10	102.45	174316	178.59	3157	65967	37.84
TNPL	EQ	24-Dec-2021	123.00	123.40	124.15	121.25	122.00	122.15	122.27	28802	35.22	710	17927	62.24
TNTELE	BE	24-Dec-2021	8.75	9.10	9.15	8.70	9.05	9.05	9.07	91264	8.28	274	-	-
TOKYOPLAST	EQ	24-Dec-2021	96.50	97.70	98.00	95.15	96.95	96.10	96.58	3508	3.39	118	2086	59.46
TORNTPHARM	EQ	24-Dec-2021	3162.50	3180.00	3199.00	3036.35	3040.00	3046.20	3089.29	280601	8668.57	19355	97584	34.78
TORNTPOWER	EQ	24-Dec-2021	542.20	544.95	547.90	529.55	532.50	533.40	535.56	536765	2874.71	9791	99101	18.46
TOTAL	EQ	24-Dec-2021	89.90	90.85	90.85	85.00	87.00	86.80	87.54	84850	74.28	1378	41310	48.69
TOUCHWOOD	EQ	24-Dec-2021	121.55	123.40	123.40	117.35	117.40	119.00	119.09	1106	1.32	74	773	69.89
TPLPLASTEH	EQ	24-Dec-2021	158.90	163.70	171.50	156.35	171.40	162.50	161.61	6882	11.12	251	5389	78.31
TRANSWIND	SM	24-Dec-2021	5.15	5.15	5.15	5.15	5.15	5.15	5.15	4000	0.21	1	4000	100.00
TREEHOUSE	EQ	24-Dec-2021	11.40	11.85	11.90	10.85	11.00	11.00	11.15	44823	5.00	442	34278	76.47
TREJHARA	EQ	24-Dec-2021	87.95	89.00	93.05	84.35	85.40	85.05	89.42	427219	382.02	8647	196502	46.00
TRENT	EQ	24-Dec-2021	1042.15	1043.35	1052.75	1020.25	1041.90	1041.00	1035.62	288355	2986.26	12499	113010	39.19
TRF	BE	24-Dec-2021	132.85	136.50	139.40	135.00	138.90	138.25	136.07	5648	7.69	56	-	-
TRIDENT	EQ	24-Dec-2021	53.10	53.40	53.40	51.65	52.15	52.10	52.18	10952720	5714.63	58316	5889188	53.77
TRIGYN	EQ	24-Dec-2021	150.10	151.00	153.10	142.65	144.10	143.85	146.81	817291	1199.88	24116	293123	35.87
TRIL	EQ	24-Dec-2021	30.50	30.80	30.95	29.70	29.90	29.95	30.13	208486	62.83	1501	103665	49.72
TRITURBINE	EQ	24-Dec-2021	176.55	178.30	179.70	173.50	174.50	174.35	175.89	163033	286.76	4245	40188	24.65
TRIVENI	EQ	24-Dec-2021	216.90	218.65	222.35	215.10	215.40	216.00	217.89	660139	1438.37	13008	178900	27.10
TTKHLTCARE	EQ	24-Dec-2021	693.40	698.00	701.15	675.05	675.05	676.95	685.27	10318	70.71	732	7150	69.30
TTKPRESTIG	EQ	24-Dec-2021	962.65	972.80	973.00	945.00	950.10	947.60	952.91	91245	869.48	7425	42324	46.39
TTL	EQ	24-Dec-2021	81.65	81.25	83.75	80.50	82.85	82.80	82.57	13024	10.75	242	9603	73.73
TTML	BE	24-Dec-2021	154.10	146.40	161.80	146.40	161.80	161.80	152.20	4218709	6420.76	22851	-	-
TV18BRDCST	EQ	24-Dec-2021	44.65	44.35	46.25	43.60	45.40	45.45	45.18	10781504	4870.71	24553	3108048	28.83
TVSELECT	EQ	24-Dec-2021	174.50	173.65	176.40	170.50	171.25	171.35	172.53	31818	54.90	1116	17493	54.98
TVSMOTOR	EQ	24-Dec-2021	620.35	622.55	622.80	606.00	610.45	610.50	611.12	1040322	6357.65	25139	230336	22.14
TVSSRICHAK	EQ	24-Dec-2021	2020.45	2022.00	2045.85	2000.10	2015.00	2018.90	2020.17	13100	264.64	379	11932	91.08
TVTODAY	EQ	24-Dec-2021	429.50	431.00	434.30	420.75	424.20	425.30	426.45	128177	546.60	4328	50064	39.06
TVVISION	BE	24-Dec-2021	3.45	3.60	3.60	3.50	3.60	3.60	3.59	21130	0.76	23	-	-
TWL	EQ	24-Dec-2021	91.35	90.50	91.50	86.20	87.90	88.10	87.91	605363	532.17	5646	277678	45.87
UBL	EQ	24-Dec-2021	1590.10	1654.00	1654.00	1555.05	1565.00	1568.75	1604.31	1000170	16045.79	52264	77351	7.73
UCALFUEL	EQ	24-Dec-2021	139.60	141.00	141.00	136.25	136.80	137.50	138.03	9991	13.79	599	4087	40.91
UCOBANK	EQ	24-Dec-2021	13.00	13.10	13.10	12.80	13.00	12.95	12.97	3501143	453.97	14696	865429	24.72
UDAICEMENT	EQ	24-Dec-2021	36.35	37.35	37.35	35.35	35.80	35.75	36.08	76084	27.45	748	53634	70.49
UFLEX	EQ	24-Dec-2021	514.25	517.50	517.50	498.00	504.00	502.15	506.54	48946	247.93	2451	20223	41.32
UFO	EQ	24-Dec-2021	94.80	96.00	96.00	92.00	93.50	92.75	93.60	101333	94.85	2506	49230	48.58
UGARSUGAR	EQ	24-Dec-2021	29.45	29.45	29.75	28.80	29.05	29.05	29.14	86882	25.32	672	42133	48.49
UGROCAP	EQ	24-Dec-2021	197.75	197.00	201.20	196.00	198.40	196.85	197.20	81655	161.03	3445	45992	56.32
UGROCAP	N1	24-Dec-2021	1012.90	1012.49	1012.49	1000.10	1010.00	1010.00	1001.99	88	0.88	11	79	89.77
UJAAS	BE	24-Dec-2021	3.70	3.85	3.85	3.70	3.85	3.85	3.81	2160926	82.28	2858	-	-
UJJIVAN	EQ	24-Dec-2021	132.10	133.00	133.45	129.75	130.20	130.15	130.88	297742	389.69	4790	131933	44.31
UJJIVANSFB	EQ	24-Dec-2021	18.80	18.95	18.95	18.50	18.55	18.55	18.61	906303	168.69	3474	457555	50.49
ULTRACEMCO	EQ	24-Dec-2021	7340.60	7362.00	7450.00	7201.90	7237.00	7224.80	7277.73	270337	19674.39	27583	124202	45.94
UMANGDAIRY	EQ	24-Dec-2021	69.65	69.65	70.70	68.05	69.00	69.05	69.34	7386	5.12	169	4280	57.95
UMESLTD	BE	24-Dec-2021	5.65	5.60	5.90	5.45	5.70	5.80	5.80	268331	15.57	287	-	-
UNICHEMLAB	EQ	24-Dec-2021	241.05	242.30	248.75	241.25	245.45	247.10	245.23	42629	104.54	2636	13523	31.72
UNIDT	EQ	24-Dec-2021	394.70	399.90	399.90	381.00	382.00	383.35	385.69	13185	50.85	752	6473	49.09
UNIENTER	EQ	24-Dec-2021	115.70	117.00	120.00	115.25	118.50	118.35	119.14	12273	14.62	254	7743	63.09
UNIONBANK	EQ	24-Dec-2021	44.50	44.65	44.70	42.80	43.20	43.10	43.48	12289310	5342.92	28463	4271849	34.76
UNITECH	BZ	24-Dec-2021	2.90	2.95	2.95	2.80	2.95	2.90	2.84	6255414	177.93	2498	-	-
UNITEDTEA	EQ	24-Dec-2021	327.80	326.55	333.40	319.05	328.00	328.30	326.82	767	2.51	66	607	79.14
UNIVASTU	EQ	24-Dec-2021	61.55	63.90	63.95	61.10	63.00	62.75	62.44	8157	5.09	277	2892	35.45
UNIVCABLES	EQ	24-Dec-2021	146.20	149.00	149.00	145.05	146.80	146.05	146.45	11494	16.83	375	8347	72.62
UNIVPHOTO	EQ	24-Dec-2021	763.90	769.90	769.90	726.00	728.50	729.80	733.09	12694	93.06	584	10364	81.64
UPL	EQ	24-Dec-2021	754.75	759.00	759.00	739.10	748.00	746.85	746.03	1276729	9524.74	29426	384303	30.10
URJA	EQ	24-Dec-2021	15.60	16.35	16.35	16.35	16.35	16.35	16.35	777858	127.18	1327	777858	100.00
URJAPP1	E1	24-Dec-2021	8.10	8.50	8.50	8.50	8.50	8.50	8.50	9129	0.78	21	9129	100.00
USHAMART	EQ	24-Dec-2021	88.00	88.85	90.50	86.30	89.50	89.70	89.00	461621	410.85	3580	246391	53.38
UTIAMC	EQ	24-Dec-2021	1005.60	1010.90	1039.00	994.45	1027.50	1026.90	1012.82	240427	2435.09	16104	68754	28.60
UTIBANKETF	EQ	24-Dec-2021	35.31	35.01	35.95	34.75	34.95	34.91	35.01	2572	0.90	150	2321	90.24
UTINEXT50	EQ	24-Dec-2021	43.78	44.00	44.00	43.06	43.32	43.34	43.38	25867	11.22	135	24380	94.25
UTINIFTETF	EQ	24-Dec-2021	1791.16	1820.00	1820.00	1773.30	1791.30	1791.30	1788.79	11721	209.66	79	11578	98.78
UTISENSETF	EQ	24-Dec-2021	603.47	611.99	611.99	595.18	601.15	601.19	599.69	1128	6.76	84	686	60.82
UTISXN50	EQ	24-Dec-2021	48.49	47.04	48.87	47.04	47.89	47.65	47.77	1048	0.50	56	802	76.53
UTTAMSTL	EQ	24-Dec-2021	5.00	5.00	5.15	4.85	5.10	5.05	5.02	923719	46.35	1166	499527	54.08
UTTAMSUGAR	EQ	24-Dec-2021	173.55	175.95	175.95	167.00	170.15	168.60	171.88	18428	31.67	646	8193	44.46
V2RETAIL	BE	24-Dec-2021	166.30	163.10	164.80	158.00	158.50	159.70	158.46	252534	400.16	398	-	-
VADILALIND	EQ	24-Dec-2021	917.25	917.40	998.00	895.05	950.00	949.75	963.40	70701	681.14	5266	34746	49.14
VAIBHAVGBL	EQ	24-Dec-2021	584.65	589.90	593.80	570.00	571.00	571.15	576.07	57005	328.39	5845	25244	44.28
VAISHALI	EQ	24-Dec-2021	34.55	35.25	35.25	33.10	33.20	33.40	33.91	43918	14.89	341	23942	54.52
VAKRANGEE	EQ	24-Dec-2021	37.30	37.45	42.70	37.00	41.95	42.00	40.78	43003872	17535.64	79659	12448631	28.95
VALIANTORG	EQ	24-Dec-2021	1016.60	1018.00	1043.00	1004.20	1043.00	1036.00	1027.95	40571	417.05	4210	20936	51.60
VARDHACRLC	EQ	24-Dec-2021	50.15	50.60	51.70	49.80	50.50	50.40	50.54	208459	105.35	1235	68853	33.03
VARDMNPOLY	BE	24-Dec-2021	23.40	24.50	24.50	22.55	23.75	23.70	23.21	8918	2.07	79	-	-
VARROC	EQ	24-Dec-2021	318.85	323.00	323.00	308.00	311.30	311.50	314.06	97420	305.95	4223	32086	32.94
VASCONEQ	EQ	24-Dec-2021	24.45	24.40	24.55	23.70	23.90	23.95	24.02	459037	110.28	1516	292345	63.69
VASWANI	EQ	24-Dec-2021	15.60	15.95	15.95	15.35	15.70	15.70	15.65	24167	3.78	173	19288	79.81
VBL	EQ	24-Dec-2021	849.60	850.00	856.30	835.55	839.00	839.40	842.32	235778	1985.99	14259	164326	69.70
VEDL	EQ	24-Dec-2021	344.00	346.15	350.35	339.55	345.40	345.80	344.59	6096013	21006.21	49441	1012789	16.61
VENKEYS	EQ	24-Dec-2021	2520.40	2520.40	2639.45	2495.85	2547.85	2552.35	2573.75	89891	2313.57	15082	13290	14.78
VENUSREM	EQ	24-Dec-2021	379.05	383.90	388.65	371.25	377.85	375.35	378.76	73207	277.28	3492	38036	51.96
VERTOZ	EQ	24-Dec-2021	101.90	103.70	104.00	99.55	99.65	99.85	100.76	42554	42.88	802	27126	63.74
VESUVIUS	EQ	24-Dec-2021	1072.70	1076.50	1082.95	1061.10	1062.00	1063.05	1066.31	3812	40.65	289	3199	83.92
VETO	EQ	24-Dec-2021	103.05	105.40	105.40	101.20	103.45	103.00	102.99	36205	37.29	1088	19928	55.04
VGUARD	EQ	24-Dec-2021	224.25	226.00	227.00	222.15	222.75	222.70	223.38	111574	249.23	2794	45673	40.94
VHL	EQ	24-Dec-2021	2843.55	2911.05	3000.00	2862.00	2910.10	2931.70	2940.70	1163	34.20	324	628	54.00
VICEROY	BZ	24-Dec-2021	3.85	3.75	4.00	3.75	4.00	4.00	3.96	15182	0.60	55	-	-
VIDHIING	EQ	24-Dec-2021	370.20	370.20	392.00	365.50	385.00	385.55	384.10	241686	928.31	10306	114623	47.43
VIJAYA	EQ	24-Dec-2021	542.65	538.00	541.55	531.95	533.20	532.85	536.68	20491	109.97	2122	10856	52.98
VIJIFIN	BE	24-Dec-2021	5.25	5.50	5.50	5.35	5.50	5.50	5.49	352172	19.35	781	-	-
VIKASECO	BE	24-Dec-2021	2.40	2.45	2.45	2.35	2.45	2.40	2.42	3805863	92.00	2960	-	-
VIKASLIFE	EQ	24-Dec-2021	3.45	3.45	3.50	3.40	3.50	3.45	3.45	4576197	157.73	16346	2304496	50.36
VIKASPROP	EQ	24-Dec-2021	2.00	2.00	2.05	1.95	1.95	2.00	1.98	1899632	37.52	2057	980445	51.61
VIKASWSP	EQ	24-Dec-2021	3.60	3.70	3.70	3.45	3.55	3.55	3.56	888207	31.62	873	554498	62.43
VIMTALABS	EQ	24-Dec-2021	396.80	393.10	405.00	388.95	395.00	397.35	397.36	48416	192.39	2489	19593	40.47
VINATIORGA	EQ	24-Dec-2021	1916.50	1918.15	1950.00	1896.40	1918.00	1917.15	1923.75	33330	641.18	5048	14921	44.77
VINDHYATEL	EQ	24-Dec-2021	1039.10	1048.85	1048.85	1027.00	1029.65	1030.45	1034.25	2959	30.60	514	1820	61.51
VINEETLAB	EQ	24-Dec-2021	74.25	75.45	75.45	72.10	73.00	72.70	73.11	8935	6.53	178	6274	70.22
VINYLINDIA	EQ	24-Dec-2021	242.30	242.55	244.80	232.00	237.95	235.25	237.15	52852	125.34	2174	27266	51.59
VIPCLOTHNG	EQ	24-Dec-2021	19.10	19.40	19.40	18.60	19.00	18.95	19.00	86657	16.46	410	60796	70.16
VIPIND	EQ	24-Dec-2021	556.85	561.95	561.95	535.10	540.50	540.45	547.43	279137	1528.07	16656	54206	19.42
VIPULLTD	EQ	24-Dec-2021	25.10	25.95	26.35	24.65	25.50	25.45	25.56	13592	3.47	141	9050	66.58
VISAKAIND	EQ	24-Dec-2021	589.60	590.00	592.95	575.55	579.00	579.90	581.89	18993	110.52	1663	12167	64.06
VISASTEEL	BE	24-Dec-2021	13.75	13.75	13.75	13.30	13.40	13.45	13.41	12702	1.70	130	-	-
VISESHINFO	BE	24-Dec-2021	0.40	0.45	0.45	0.45	0.45	0.45	0.45	54356066	244.60	2201	-	-
VISHAL	EQ	24-Dec-2021	90.00	91.55	92.35	88.05	89.00	89.65	89.76	34318	30.81	863	17162	50.01
VISHNU	BE	24-Dec-2021	828.80	839.95	839.95	807.00	829.00	823.10	812.48	5826	47.34	221	-	-
VISHWARAJ	EQ	24-Dec-2021	28.05	28.25	29.60	28.05	29.40	29.45	28.64	4895189	1401.75	3837	2902640	59.30
VIVIDHA	BE	24-Dec-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1075976	16.14	353	-	-
VIVIMEDLAB	EQ	24-Dec-2021	19.65	19.80	21.20	19.70	19.90	19.95	20.43	1118807	228.52	3574	532255	47.57
VLIFEPP	E1	24-Dec-2021	1.35	1.30	1.30	1.30	1.30	1.30	1.30	102367	1.33	139	102367	100.00
VLSFINANCE	EQ	24-Dec-2021	187.60	188.90	189.85	182.00	185.00	184.40	185.02	31494	58.27	656	21843	69.36
VMARCIND	SM	24-Dec-2021	36.00	37.40	37.50	37.40	37.50	37.45	37.45	6000	2.25	2	6000	100.00
VMART	EQ	24-Dec-2021	3594.65	3570.00	3619.00	3540.00	3598.00	3578.45	3583.97	15333	549.53	5845	6648	43.36
VOLTAMP	EQ	24-Dec-2021	1918.35	1940.00	1940.00	1875.00	1894.40	1885.80	1892.38	6683	126.47	1815	3379	50.56
VOLTAS	EQ	24-Dec-2021	1209.80	1209.80	1209.80	1185.00	1192.05	1196.50	1195.11	427611	5110.40	26198	177426	41.49
VRLLOG	EQ	24-Dec-2021	462.05	485.00	485.00	436.00	452.00	448.65	449.75	226517	1018.77	15469	94614	41.77
VSSL	EQ	24-Dec-2021	229.40	229.50	230.20	221.20	221.35	222.25	223.77	44960	100.61	1694	25828	57.45
VSTIND	EQ	24-Dec-2021	3073.20	3088.60	3180.40	3075.00	3129.00	3114.10	3108.42	5845	181.69	1235	3042	52.04
VSTTILLERS	EQ	24-Dec-2021	2736.75	2740.00	2765.40	2686.65	2705.00	2703.45	2715.70	5345	145.15	1678	2660	49.77
VTL	EQ	24-Dec-2021	2196.05	2215.00	2215.00	2150.00	2199.50	2193.00	2186.04	84652	1850.52	8354	37413	44.20
WABAG	EQ	24-Dec-2021	306.10	308.55	308.55	303.30	304.10	306.25	305.63	210205	642.46	3875	90427	43.02
WABCOINDIA	EQ	24-Dec-2021	8172.65	8189.95	8200.00	8075.10	8200.00	8167.40	8151.76	2066	168.42	892	1335	64.62
WALCHANNAG	EQ	24-Dec-2021	50.25	50.60	51.50	49.65	49.90	49.85	50.54	344172	173.93	2718	120632	35.05
WALPAR	SM	24-Dec-2021	27.60	28.55	28.55	28.55	28.55	28.55	28.55	2000	0.57	1	2000	100.00
WANBURY	BE	24-Dec-2021	80.25	80.05	81.20	77.00	78.05	79.00	79.62	4394	3.50	61	-	-
WATERBASE	EQ	24-Dec-2021	101.35	102.00	102.00	99.10	100.00	100.05	100.37	34315	34.44	1019	13961	40.68
WEALTH	BE	24-Dec-2021	238.00	230.85	240.00	230.85	240.00	240.00	239.24	100	0.24	5	-	-
WEBELSOLAR	EQ	24-Dec-2021	96.90	97.85	103.90	95.45	99.80	100.05	101.45	1166495	1183.38	17655	436801	37.45
WEIZMANIND	EQ	24-Dec-2021	55.55	56.10	59.60	55.15	58.25	58.20	58.14	35278	20.51	643	16716	47.38
WELCORP	EQ	24-Dec-2021	175.95	175.95	176.95	168.50	173.00	172.15	172.32	2434290	4194.85	17328	499751	20.53
WELENT	EQ	24-Dec-2021	93.50	94.45	94.45	90.95	92.00	91.85	92.63	82115	76.07	1527	45159	54.99
WELINV	EQ	24-Dec-2021	272.35	279.95	279.95	266.70	270.70	268.05	268.92	1230	3.31	66	1115	90.65
WELSPUNIND	EQ	24-Dec-2021	142.65	143.30	143.30	140.15	142.00	142.05	141.96	671740	953.62	6754	301918	44.95
WENDT	EQ	24-Dec-2021	4980.45	4915.00	5125.00	4915.00	5030.10	5035.40	5001.00	628	31.41	205	328	52.23
WESTLIFE	EQ	24-Dec-2021	555.90	559.80	572.35	552.50	563.00	558.00	562.55	34722	195.33	2889	10874	31.32
WEWIN	SM	24-Dec-2021	31.80	33.25	33.35	33.20	33.35	33.35	33.26	12000	3.99	4	9000	75.00
WHEELS	EQ	24-Dec-2021	645.60	645.00	645.80	620.00	634.00	623.60	628.77	22376	140.69	1729	14592	65.21
WHIRLPOOL	EQ	24-Dec-2021	1769.20	1784.00	1784.00	1748.95	1752.70	1753.05	1758.72	228424	4017.33	9906	152198	66.63
WILLAMAGOR	BE	24-Dec-2021	24.80	24.35	25.45	23.80	25.20	25.10	24.34	4793	1.17	53	-	-
WINDLAS	EQ	24-Dec-2021	264.00	262.50	269.45	261.65	265.35	266.10	265.33	45139	119.77	2695	16175	35.83
WINDMACHIN	EQ	24-Dec-2021	37.15	37.70	38.20	36.35	36.75	36.60	37.00	69375	25.67	590	34176	49.26
WINPRO	EQ	24-Dec-2021	8.85	8.85	9.00	8.55	8.90	8.90	8.73	702341	61.32	751	387258	55.14
WIPL	BE	24-Dec-2021	50.65	50.65	50.95	48.25	50.00	50.15	49.94	122	0.06	10	-	-
WIPRO	EQ	24-Dec-2021	694.55	697.75	702.40	690.15	697.65	698.45	696.16	6591213	45885.17	104089	1985825	30.13
WOCKPHARMA	EQ	24-Dec-2021	393.95	395.00	398.90	389.50	391.00	391.65	393.49	380973	1499.09	10723	125324	32.90
WONDERLA	EQ	24-Dec-2021	206.85	206.85	207.50	200.70	203.50	202.00	202.41	32187	65.15	2981	15381	47.79
WORTH	EQ	24-Dec-2021	91.85	90.10	93.00	89.00	93.00	92.45	91.47	17948	16.42	212	11549	64.35
WSTCSTPAPR	EQ	24-Dec-2021	238.20	239.40	239.40	232.25	234.00	233.90	235.32	59433	139.86	2310	26478	44.55
XCHANGING	EQ	24-Dec-2021	104.75	105.15	105.50	102.05	102.45	102.50	103.43	319120	330.07	5298	117519	36.83
XELPMOC	EQ	24-Dec-2021	380.30	390.00	390.00	378.00	381.00	379.80	382.00	16598	63.40	1164	11180	67.36
XPROINDIA	BE	24-Dec-2021	937.80	937.80	960.00	915.00	938.00	936.00	936.07	10086	94.41	391	-	-
YAARI	EQ	24-Dec-2021	92.00	92.10	93.05	89.50	92.30	91.60	90.57	52352	47.42	1081	29422	56.20
YESBANK	EQ	24-Dec-2021	13.55	13.60	13.65	13.15	13.30	13.25	13.31	84988162	11312.24	85577	32875799	38.68
YUKEN	EQ	24-Dec-2021	556.50	557.20	565.00	552.95	563.95	563.75	560.94	861	4.83	89	721	83.74
ZEEL	EQ	24-Dec-2021	338.15	342.00	342.00	330.05	333.00	331.80	334.71	15973004	53462.48	106851	2497504	15.64
ZEEL	P2	24-Dec-2021	2.10	2.10	2.10	2.05	2.10	2.10	2.08	89661	1.87	909	44749	49.91
ZEELEARN	EQ	24-Dec-2021	14.05	14.15	14.35	13.75	14.15	14.20	14.08	1542349	217.22	2331	760967	49.34
ZEEMEDIA	BE	24-Dec-2021	13.20	13.35	13.40	12.55	12.85	12.75	12.81	915616	117.32	1946	-	-
ZENITHEXPO	EQ	24-Dec-2021	87.40	85.05	87.50	85.00	87.50	87.10	87.04	268	0.23	18	220	82.09
ZENSARTECH	EQ	24-Dec-2021	475.10	486.00	492.75	475.20	477.05	477.60	482.94	1984102	9582.02	40680	555691	28.01
ZENTEC	EQ	24-Dec-2021	214.65	214.70	223.00	214.15	214.15	215.00	217.49	301676	656.10	6595	125164	41.49
ZODIAC	EQ	24-Dec-2021	44.95	47.15	47.15	47.15	47.15	47.15	47.15	3000	1.41	10	3000	100.00
ZODIACLOTH	EQ	24-Dec-2021	106.80	107.10	108.80	103.25	105.00	105.20	105.40	19103	20.14	540	11202	58.64
ZOMATO	EQ	24-Dec-2021	133.00	134.50	134.50	129.60	131.50	131.45	131.06	17625584	23100.05	91117	2909756	16.51
ZOTA	EQ	24-Dec-2021	404.55	406.00	409.00	392.40	400.00	398.05	402.28	28525	114.75	1406	11469	40.21
ZUARI	EQ	24-Dec-2021	108.10	107.50	113.90	107.50	112.00	111.65	111.57	87709	97.86	1366	56786	64.74
ZUARIGLOB	EQ	24-Dec-2021	134.65	135.05	139.90	134.35	137.00	136.15	136.84	80428	110.06	1234	45615	56.72
ZYDUSWELL	EQ	24-Dec-2021	1889.30	1900.00	1901.15	1865.00	1870.55	1873.00	1878.81	9897	185.95	1668	5363	54.19