nse-sec-bhavdata-full-2021-12-28.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	28-Dec-2021	57.10	58.70	60.50	57.90	59.90	59.75	59.49	645111	383.81	5040	339523	52.63
21STCENMGM	EQ	28-Dec-2021	46.20	45.30	47.10	45.30	46.70	46.45	46.15	137385	63.40	687	99190	72.20
3IINFOLTD	EQ	28-Dec-2021	90.95	91.90	95.45	91.25	95.45	95.30	94.53	3181968	3007.81	16684	1081213	33.98
3MINDIA	EQ	28-Dec-2021	24963.40	24972.00	25089.00	24855.60	24942.55	24969.40	24979.36	2515	628.23	1696	1660	66.00
3PLAND	EQ	28-Dec-2021	14.00	14.05	14.70	13.25	14.35	14.35	14.33	13131	1.88	203	9500	72.35
5PAISA	EQ	28-Dec-2021	407.60	417.00	417.00	404.10	409.45	407.70	411.28	7688	31.62	399	4377	56.93
63MOONS	EQ	28-Dec-2021	207.15	214.00	217.50	209.00	217.50	217.50	215.28	285839	615.34	2592	227213	79.49
667GS2050	GS	28-Dec-2021	99.98	99.98	99.98	96.57	96.90	96.90	97.24	1593	1.55	8	1190	74.70
676GS2061	GS	28-Dec-2021	102.00	102.00	102.00	102.00	102.00	102.00	102.00	10	0.01	1	10	100.00
699GS2051	GS	28-Dec-2021	100.00	100.00	100.02	100.00	100.00	100.00	100.01	552	0.55	7	552	100.00
716GS2050	GS	28-Dec-2021	109.00	106.00	106.00	106.00	106.00	106.00	106.00	200	0.21	2	200	100.00
732GS2024	GS	28-Dec-2021	100.85	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
813GS2045	GS	28-Dec-2021	112.12	110.00	110.00	106.53	106.53	106.53	109.53	265	0.29	5	265	100.00
A2ZINFRA	BE	28-Dec-2021	7.90	8.25	8.25	8.10	8.25	8.25	8.24	565243	46.59	610	-	-
AAKASH	EQ	28-Dec-2021	257.50	260.00	276.30	260.00	273.50	273.75	268.85	227002	610.30	2670	103172	45.45
AAREYDRUGS	EQ	28-Dec-2021	40.25	40.85	43.10	40.10	41.85	41.65	41.93	190612	79.93	1595	129270	67.82
AARON	EQ	28-Dec-2021	114.30	114.95	119.00	107.95	112.50	112.50	114.14	23916	27.30	620	6224	26.02
AARTIDRUGS	EQ	28-Dec-2021	523.00	520.00	527.00	517.00	519.80	519.15	520.69	169439	882.25	7487	61415	36.25
AARTIIND	EQ	28-Dec-2021	968.15	972.00	993.90	950.00	987.50	989.80	985.30	724322	7136.72	26463	206573	28.52
AARTISURF	EQ	28-Dec-2021	977.70	985.00	997.40	985.00	996.00	994.20	992.91	8668	86.07	1610	5285	60.97
AARVEEDEN	EQ	28-Dec-2021	29.55	30.60	31.00	30.30	31.00	31.00	30.85	58739	18.12	211	44614	75.95
AARVI	EQ	28-Dec-2021	94.85	98.40	99.55	97.00	99.55	99.55	99.44	96018	95.48	370	86690	90.29
AAVAS	EQ	28-Dec-2021	2488.45	2515.00	2536.15	2469.00	2490.00	2490.30	2488.90	73167	1821.05	8639	55858	76.34
ABAN	BE	28-Dec-2021	45.80	45.00	48.00	45.00	47.00	47.20	46.92	67028	31.45	670	-	-
ABB	EQ	28-Dec-2021	2195.50	2212.30	2258.90	2185.55	2200.25	2207.10	2223.24	182668	4061.14	17004	87845	48.09
ABBOTINDIA	EQ	28-Dec-2021	18794.25	18756.20	19105.00	18756.20	19060.00	19050.65	18947.66	14103	2672.19	5130	5984	42.43
ABCAPITAL	EQ	28-Dec-2021	119.10	120.40	121.45	118.85	119.95	119.75	120.25	2957941	3556.95	23772	1055481	35.68
ABFRL	EQ	28-Dec-2021	274.05	275.00	276.55	268.40	270.30	269.90	271.19	1785747	4842.72	17796	597313	33.45
ABMINTLLTD	EQ	28-Dec-2021	99.90	101.35	102.00	98.70	99.45	99.25	99.67	3346	3.33	92	2587	77.32
ABSLAMC	EQ	28-Dec-2021	503.60	505.50	525.00	503.10	524.95	523.80	512.94	459489	2356.89	19084	267268	58.17
ABSLBANETF	EQ	28-Dec-2021	34.82	35.05	35.18	34.89	35.00	35.10	35.01	7370	2.58	76	6534	88.66
ABSLNN50ET	EQ	28-Dec-2021	42.34	42.88	42.88	42.10	42.50	42.51	42.62	2782	1.19	90	1854	66.64
ACC	EQ	28-Dec-2021	2136.70	2142.00	2162.10	2139.20	2150.00	2151.25	2151.73	704309	15154.82	20881	477911	67.86
ACCELYA	EQ	28-Dec-2021	995.75	1000.75	1023.00	1000.00	1003.80	1004.70	1011.18	11429	115.57	1620	4770	41.74
ACCORD	SM	28-Dec-2021	14.95	15.65	15.65	15.65	15.65	15.65	15.65	2000	0.31	1	2000	100.00
ACCURACY	EQ	28-Dec-2021	200.50	202.40	206.95	199.60	202.55	202.40	202.52	23673	47.94	490	18651	78.79
ACE	EQ	28-Dec-2021	223.15	224.80	224.90	217.55	218.20	218.65	221.35	336779	745.46	8369	143088	42.49
ACRYSIL	EQ	28-Dec-2021	810.95	812.00	850.00	812.00	846.00	844.10	837.00	74832	626.34	6337	37902	50.65
ADANIENT	EQ	28-Dec-2021	1730.20	1740.00	1760.00	1728.10	1744.80	1751.00	1744.31	1552918	27087.75	35936	350890	22.60
ADANIGREEN	EQ	28-Dec-2021	1375.50	1386.00	1403.85	1381.75	1397.95	1398.80	1394.69	525392	7327.58	11197	437416	83.26
ADANIPORTS	EQ	28-Dec-2021	723.20	727.10	738.90	725.20	729.00	729.25	731.28	3604123	26356.08	55446	662946	18.39
ADANIPOWER	EQ	28-Dec-2021	99.45	100.30	104.00	99.20	100.80	101.00	101.40	7055795	7154.55	40222	2344165	33.22
ADANITRANS	BE	28-Dec-2021	1746.55	1785.00	1790.05	1720.00	1737.80	1736.70	1735.45	71843	1246.80	7182	-	-
ADFFOODS	EQ	28-Dec-2021	780.20	785.00	790.85	770.45	781.70	781.15	781.56	27002	211.04	2174	19044	70.53
ADL	BE	28-Dec-2021	43.35	43.35	44.40	42.40	43.85	43.85	43.34	1745	0.76	15	-	-
ADORWELD	EQ	28-Dec-2021	677.60	680.00	689.90	670.55	678.60	676.05	681.79	9326	63.58	501	7042	75.51
ADROITINFO	BE	28-Dec-2021	9.85	9.40	10.30	9.40	9.50	9.60	9.57	12544	1.20	44	-	-
ADSL	EQ	28-Dec-2021	118.15	119.10	122.90	117.00	118.00	118.05	119.88	274321	328.86	6286	141266	51.50
ADVANIHOTR	EQ	28-Dec-2021	76.20	76.20	78.00	76.00	76.05	76.10	76.34	15762	12.03	162	13264	84.15
ADVENZYMES	EQ	28-Dec-2021	326.60	328.30	329.95	322.80	323.80	323.65	325.45	78834	256.57	3846	44318	56.22
AEGISCHEM	EQ	28-Dec-2021	212.95	215.05	221.80	213.95	216.00	216.75	217.50	668775	1454.59	16160	206526	30.88
AFFLE	EQ	28-Dec-2021	1082.70	1087.00	1090.00	1071.05	1073.50	1075.05	1080.53	266895	2883.88	16013	190979	71.56
AGARIND	EQ	28-Dec-2021	403.65	403.00	417.90	400.10	406.10	406.00	408.20	70993	289.79	2773	47353	66.70
AGRITECH	BE	28-Dec-2021	62.30	62.15	64.00	60.15	61.00	61.15	62.74	3997	2.51	49	-	-
AGROPHOS	EQ	28-Dec-2021	25.35	26.60	26.60	25.50	26.60	26.60	26.31	282360	74.29	1026	195160	69.12
AHLADA	EQ	28-Dec-2021	130.65	133.05	133.05	130.50	131.00	131.40	132.34	14933	19.76	182	12659	84.77
AHLEAST	EQ	28-Dec-2021	186.05	193.25	193.25	185.40	186.00	186.10	187.66	7809	14.65	227	5448	69.77
AHLUCONT	EQ	28-Dec-2021	404.85	410.00	410.00	403.35	405.25	404.60	405.41	6097	24.72	464	4213	69.10
AIAENG	EQ	28-Dec-2021	1785.30	1794.70	1815.80	1785.30	1810.00	1811.10	1805.78	10273	185.51	4386	5969	58.10
AIRAN	EQ	28-Dec-2021	24.25	24.90	24.90	23.50	24.05	24.00	24.27	189257	45.93	1027	126253	66.71
AIROLAM	EQ	28-Dec-2021	59.90	61.35	61.90	60.00	61.90	61.45	61.05	15694	9.58	138	11623	74.06
AIRTELPP	E1	28-Dec-2021	347.10	346.25	356.95	344.10	348.70	348.25	350.16	44708	156.55	729	29379	65.71
AISL	SM	28-Dec-2021	44.25	45.00	46.40	45.00	46.40	46.40	45.70	2400	1.10	2	2400	100.00
AJANTPHARM	EQ	28-Dec-2021	2178.55	2197.05	2340.00	2175.00	2265.00	2264.65	2268.77	588194	13344.79	56286	99300	16.88
AJMERA	EQ	28-Dec-2021	280.10	271.20	292.10	271.20	284.00	284.90	286.76	37883	108.63	904	22710	59.95
AJOONI	EQ	28-Dec-2021	64.80	64.00	65.90	61.85	63.60	63.95	64.32	38220	24.58	541	28162	73.68
AJRINFRA	EQ	28-Dec-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	269498	5.66	148	269498	100.00
AKASH	BE	28-Dec-2021	183.45	183.00	185.80	175.30	182.00	182.30	184.17	2609	4.81	88	-	-
AKG	EQ	28-Dec-2021	47.30	48.80	48.80	44.30	46.55	46.55	46.46	166963	77.57	1831	88833	53.21
AKSHARCHEM	EQ	28-Dec-2021	444.55	451.60	451.60	444.00	447.95	447.40	448.12	7068	31.67	443	4243	60.03
AKSHOPTFBR	EQ	28-Dec-2021	10.75	11.20	11.25	11.05	11.25	11.25	11.23	269494	30.27	291	268987	99.81
AKZOINDIA	EQ	28-Dec-2021	1990.10	1997.90	2018.00	1990.00	2013.90	2003.80	2010.97	34678	697.36	1008	32861	94.76
ALANKIT	EQ	28-Dec-2021	14.65	14.85	14.95	14.70	14.80	14.75	14.81	333167	49.33	1379	247359	74.24
ALBERTDAVD	EQ	28-Dec-2021	584.20	593.15	595.00	586.25	591.10	590.05	589.43	4914	28.96	299	3491	71.04
ALEMBICLTD	EQ	28-Dec-2021	103.35	103.10	107.00	103.10	105.85	106.10	105.11	406026	426.79	6221	161703	39.83
ALICON	EQ	28-Dec-2021	808.40	838.45	838.50	811.00	822.00	823.65	824.96	14670	121.02	1226	10643	72.55
ALKALI	EQ	28-Dec-2021	84.50	85.70	92.95	84.50	92.80	91.65	90.90	262488	238.61	2890	108756	41.43
ALKEM	EQ	28-Dec-2021	3475.45	3495.00	3520.00	3457.70	3472.00	3485.05	3489.54	73058	2549.39	7575	35014	47.93
ALKYLAMINE	EQ	28-Dec-2021	3190.30	3200.00	3359.35	3200.00	3295.00	3300.80	3297.95	93672	3089.26	15112	40609	43.35
ALLCARGO	EQ	28-Dec-2021	365.95	368.10	378.20	365.05	377.00	375.15	372.56	523908	1951.85	12842	290573	55.46
ALLSEC	EQ	28-Dec-2021	547.75	549.30	585.00	549.30	580.00	576.80	569.95	43204	246.24	2868	24934	57.71
ALMONDZ	EQ	28-Dec-2021	126.80	128.00	128.00	121.05	122.90	123.00	124.81	14055	17.54	422	6341	45.12
ALOKINDS	EQ	28-Dec-2021	25.35	25.50	26.90	25.50	26.25	26.20	26.12	26936437	7037.07	25688	7661285	28.44
ALPA	EQ	28-Dec-2021	65.20	67.00	68.50	65.50	66.50	67.00	67.06	162946	109.28	3441	88071	54.05
ALPHAGEO	EQ	28-Dec-2021	324.45	327.85	389.30	327.85	389.30	389.30	376.45	237646	894.63	7701	74744	31.45
AMARAJABAT	EQ	28-Dec-2021	609.05	612.00	618.65	611.05	618.00	617.80	615.89	536161	3302.18	12574	197692	36.87
AMBER	EQ	28-Dec-2021	3331.45	3349.45	3400.00	3319.80	3349.00	3344.95	3355.30	12905	433.00	2785	4026	31.20
AMBICAAGAR	EQ	28-Dec-2021	19.20	19.50	22.00	19.20	20.75	20.55	20.57	101141	20.80	518	78062	77.18
AMBIKCO	EQ	28-Dec-2021	1869.45	1888.00	1933.00	1873.40	1906.00	1900.05	1910.77	15933	304.44	2532	10105	63.42
AMBUJACEM	EQ	28-Dec-2021	369.95	370.20	381.20	368.70	381.00	380.20	377.64	2526008	9539.11	31154	1477783	58.50
AMDIND	EQ	28-Dec-2021	40.05	41.40	41.80	38.40	39.10	38.55	40.24	75553	30.40	714	54947	72.73
AMIORG	EQ	28-Dec-2021	922.95	929.90	999.00	928.95	992.00	982.90	976.33	497510	4857.34	25932	189007	37.99
AMJLAND	EQ	28-Dec-2021	32.95	33.60	33.75	32.65	32.75	32.80	33.19	18068	6.00	266	11381	62.99
AMRUTANJAN	EQ	28-Dec-2021	915.45	928.20	928.20	914.00	916.50	915.55	920.27	25624	235.81	3683	10719	41.83
ANANDRATHI	EQ	28-Dec-2021	571.45	572.00	578.00	567.00	575.00	572.05	572.33	235878	1350.00	5050	72884	30.90
ANANTRAJ	EQ	28-Dec-2021	74.80	75.65	78.45	73.30	75.40	75.80	76.49	655276	501.23	4414	418229	63.82
ANDHRACEMT	EQ	28-Dec-2021	15.70	15.90	16.45	15.75	16.45	16.45	16.37	972254	159.20	2101	619663	63.73
ANDHRAPAP	EQ	28-Dec-2021	217.50	222.00	224.35	209.75	224.35	219.10	218.85	46921	102.69	989	13598	28.98
ANDHRSUGAR	EQ	28-Dec-2021	694.20	704.00	708.25	679.55	696.00	693.15	696.01	361248	2514.33	15084	104597	28.95
ANDREWYU	EQ	28-Dec-2021	23.80	24.25	28.00	23.90	26.30	26.40	26.91	3279681	882.51	11334	1219239	37.18
ANGELONE	EQ	28-Dec-2021	1142.15	1148.30	1190.75	1148.30	1167.50	1162.60	1174.82	276726	3251.03	17378	71841	25.96
ANIKINDS	EQ	28-Dec-2021	25.35	24.60	26.50	24.60	26.00	26.15	25.82	37496	9.68	250	26151	69.74
ANKITMETAL	BE	28-Dec-2021	12.35	12.95	12.95	12.95	12.95	12.95	12.95	50963	6.60	138	-	-
ANMOL	EQ	28-Dec-2021	162.45	162.45	171.00	162.45	168.00	167.35	166.82	15780	26.32	559	10206	64.68
ANSALAPI	BE	28-Dec-2021	12.15	11.90	12.70	11.85	12.35	12.30	12.12	426989	51.76	479	-	-
ANSALHSG	BE	28-Dec-2021	10.20	10.60	10.70	10.00	10.70	10.70	10.55	696319	73.45	1511	-	-
ANTGRAPHIC	BE	28-Dec-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	102019	1.48	68	-	-
ANUP	EQ	28-Dec-2021	1009.95	1009.95	1034.90	975.10	1017.00	1014.95	1011.88	21945	222.06	1613	13268	60.46
ANURAS	EQ	28-Dec-2021	911.90	916.00	923.00	900.00	909.00	909.85	911.20	130241	1186.76	7402	62197	47.76
APARINDS	EQ	28-Dec-2021	780.40	788.70	791.65	775.05	781.70	781.50	782.37	60992	477.18	6086	24353	39.93
APCL	EQ	28-Dec-2021	293.05	297.45	305.00	295.55	303.00	303.60	302.12	14110	42.63	616	8783	62.25
APCOTEXIND	EQ	28-Dec-2021	351.75	353.65	360.00	351.10	357.85	355.90	357.00	30355	108.37	1951	12036	39.65
APEX	EQ	28-Dec-2021	286.75	289.00	297.65	289.00	291.85	292.30	293.06	104884	307.38	4380	28805	27.46
APLAPOLLO	EQ	28-Dec-2021	991.20	998.25	1012.10	994.10	1004.20	1000.25	1003.62	322118	3232.84	17156	178897	55.54
APLLTD	EQ	28-Dec-2021	781.35	777.00	804.00	775.10	796.00	797.55	791.51	297791	2357.04	11866	54563	18.32
APOLLO	EQ	28-Dec-2021	143.20	145.00	150.50	140.10	141.30	141.40	145.22	1411958	2050.48	27939	543792	38.51
APOLLOHOSP	EQ	28-Dec-2021	4840.05	4854.80	4894.00	4810.20	4848.00	4844.20	4846.43	348173	16873.95	32620	101547	29.17
APOLLOPIPE	EQ	28-Dec-2021	539.65	544.00	544.00	535.00	536.45	536.00	537.80	46047	247.64	3303	28583	62.07
APOLLOTYRE	EQ	28-Dec-2021	208.90	210.00	217.00	209.15	216.00	215.05	212.72	2419860	5147.60	17692	535006	22.11
APOLSINHOT	EQ	28-Dec-2021	864.75	861.00	864.00	825.80	833.00	836.05	843.43	1481	12.49	198	831	56.11
APTECHT	EQ	28-Dec-2021	342.80	346.90	365.80	345.30	364.95	363.15	357.94	467647	1673.91	21932	122823	26.26
APTUS	EQ	28-Dec-2021	332.95	332.95	337.95	330.00	334.20	333.45	334.48	88323	295.42	4878	47094	53.32
ARCHIDPLY	EQ	28-Dec-2021	38.95	39.75	40.35	38.20	39.90	39.65	39.54	32000	12.65	586	17123	53.51
ARCHIES	EQ	28-Dec-2021	18.05	18.50	18.85	17.60	18.40	18.30	18.36	103384	18.98	460	67913	65.69
ARENTERP	EQ	28-Dec-2021	53.90	51.25	51.25	51.25	51.25	51.25	51.25	24209	12.41	362	22580	93.27
ARIES	EQ	28-Dec-2021	143.35	144.50	148.85	140.30	145.55	146.30	144.71	73701	106.65	1851	31225	42.37
ARIHANT	BE	28-Dec-2021	40.70	39.45	40.45	39.20	39.20	39.30	39.33	8516	3.35	77	-	-
ARIHANTCAP	EQ	28-Dec-2021	186.25	190.70	194.00	182.05	184.95	184.30	188.49	248278	467.98	9667	118779	47.84
ARIHANTSUP	EQ	28-Dec-2021	169.70	167.75	172.70	167.00	171.90	170.85	169.37	175704	297.59	1151	85674	48.76
ARMANFIN	EQ	28-Dec-2021	857.20	858.75	871.00	844.00	849.50	848.35	854.72	5422	46.34	669	2741	50.55
AROGRANITE	EQ	28-Dec-2021	74.35	75.50	84.60	74.30	83.50	83.00	81.58	515846	420.82	9291	259055	50.22
ARROWGREEN	EQ	28-Dec-2021	119.85	124.50	124.50	119.20	121.05	121.15	122.01	8100	9.88	412	4593	56.70
ARSHIYA	EQ	28-Dec-2021	32.30	32.30	33.40	32.15	33.00	33.20	32.95	45542	15.01	288	28447	62.46
ARSSINFRA	EQ	28-Dec-2021	30.50	30.90	34.95	30.15	31.70	31.90	32.95	290616	95.76	2060	116376	40.04
ARTEMISMED	EQ	28-Dec-2021	42.40	43.65	44.50	40.30	41.30	41.45	42.01	140320	58.95	932	84507	60.22
ARTNIRMAN	BE	28-Dec-2021	111.90	106.35	117.45	106.35	117.45	117.45	109.10	42592	46.47	356	-	-
ARVEE	EQ	28-Dec-2021	81.70	81.05	88.00	78.20	82.70	82.90	84.30	3020	2.55	65	2073	68.64
ARVIND	EQ	28-Dec-2021	114.60	115.50	118.30	115.50	116.50	116.35	116.97	810368	947.88	8886	337432	41.64
ARVINDFASN	EQ	28-Dec-2021	268.30	269.80	277.45	269.70	275.00	272.85	273.83	61033	167.13	2698	27002	44.24
ARVSMART	BE	28-Dec-2021	203.05	205.00	208.25	202.10	203.00	203.85	204.73	6915	14.16	137	-	-
ASAHIINDIA	EQ	28-Dec-2021	462.70	464.00	474.35	462.00	465.45	464.30	467.99	79752	373.23	3542	28339	35.53
ASAHISONG	EQ	28-Dec-2021	293.80	298.00	306.60	294.95	299.00	297.25	299.86	14760	44.26	918	8228	55.75
ASAL	BE	28-Dec-2021	541.30	568.35	568.35	568.35	568.35	568.35	568.35	20338	115.59	188	-	-
ASALCBR	EQ	28-Dec-2021	493.25	497.50	500.35	493.55	499.60	497.45	497.79	20882	103.95	2511	8537	40.88
ASHAPURMIN	EQ	28-Dec-2021	95.50	96.00	97.35	93.80	97.35	96.75	95.63	179960	172.09	2607	120720	67.08
ASHIANA	EQ	28-Dec-2021	167.10	167.95	172.15	167.70	168.40	168.30	169.33	15503	26.25	539	10424	67.24
ASHIMASYN	EQ	28-Dec-2021	16.95	17.00	19.90	16.70	18.15	18.05	18.36	872421	160.18	2292	602306	69.04
ASHOKA	EQ	28-Dec-2021	101.55	101.40	102.50	98.00	98.50	98.65	99.67	3703759	3691.57	25011	1372283	37.05
ASHOKLEY	EQ	28-Dec-2021	122.80	123.65	124.10	122.60	123.00	123.00	123.41	6454500	7965.46	33393	2806146	43.48
ASIANENE	EQ	28-Dec-2021	129.40	130.15	134.00	129.55	132.90	132.90	132.22	26048	34.44	522	15791	60.62
ASIANHOTNR	EQ	28-Dec-2021	69.70	69.60	71.00	69.15	70.70	69.95	69.96	6004	4.20	140	4767	79.40
ASIANPAINT	EQ	28-Dec-2021	3272.40	3275.95	3375.00	3273.00	3365.00	3368.20	3348.39	1211648	40570.74	93064	378521	31.24
ASIANTILES	EQ	28-Dec-2021	151.90	150.20	152.30	147.00	147.50	147.95	149.82	352383	527.95	5288	179148	50.84
ASLIND	SM	28-Dec-2021	46.25	48.50	48.50	44.00	48.25	48.25	46.33	16000	7.41	4	8000	50.00
ASPINWALL	EQ	28-Dec-2021	137.95	142.40	142.40	139.50	139.50	140.75	140.95	2524	3.56	98	1870	74.09
ASTEC	EQ	28-Dec-2021	1469.05	1470.00	1509.00	1456.05	1464.00	1461.95	1475.00	13206	194.79	2175	5825	44.11
ASTERDM	EQ	28-Dec-2021	176.40	176.00	177.00	173.20	174.05	173.65	174.16	369209	643.01	8580	188666	51.10
ASTRAL	EQ	28-Dec-2021	2135.55	2148.40	2295.50	2140.05	2225.00	2235.90	2242.15	947036	21233.97	50937	226822	23.95
ASTRAMICRO	EQ	28-Dec-2021	228.50	230.70	238.00	229.85	234.80	235.75	234.77	282236	662.60	4759	121789	43.15
ASTRAZEN	EQ	28-Dec-2021	3022.00	3033.55	3050.00	3007.85	3025.95	3022.85	3025.15	8183	247.55	1980	3649	44.59
ASTRON	EQ	28-Dec-2021	48.25	49.40	50.75	48.15	49.80	49.65	49.92	46034	22.98	661	23684	51.45
ATALREAL	SM	28-Dec-2021	151.00	140.00	155.00	140.00	155.00	148.50	148.50	4800	7.13	3	3200	66.67
ATFL	EQ	28-Dec-2021	925.10	925.10	970.70	921.35	954.70	954.15	945.78	6420	60.72	907	3507	54.63
ATGL	BE	28-Dec-2021	1769.65	1784.00	1798.00	1728.00	1754.00	1762.05	1752.98	62275	1091.67	3996	-	-
ATLANTA	BE	28-Dec-2021	19.00	19.00	19.00	18.25	18.75	18.75	18.68	23324	4.36	218	-	-
ATUL	EQ	28-Dec-2021	8658.00	8737.00	8848.85	8660.00	8826.10	8828.40	8797.86	15087	1327.33	3596	4900	32.48
ATULAUTO	EQ	28-Dec-2021	189.45	190.95	193.00	190.15	191.35	191.10	191.43	66186	126.70	2067	39522	59.71
AUBANK	EQ	28-Dec-2021	1005.20	1019.00	1022.55	982.00	987.05	986.10	997.87	1399944	13969.62	34476	550001	39.29
AURIONPRO	EQ	28-Dec-2021	261.20	264.80	274.25	261.15	274.25	274.25	269.58	71500	192.75	3537	47390	66.28
AUROPHARMA	EQ	28-Dec-2021	726.10	728.00	732.60	718.80	725.85	725.25	724.89	1595111	11562.86	34262	326249	20.45
AURUM	EQ	28-Dec-2021	155.25	158.70	163.00	158.00	163.00	163.00	162.26	149851	243.15	1367	119336	79.64
AUSOMENT	EQ	28-Dec-2021	72.75	74.00	79.00	74.00	75.65	76.70	76.46	20818	15.92	523	12710	61.05
AUTOAXLES	EQ	28-Dec-2021	1484.90	1485.05	1499.00	1462.00	1462.00	1477.70	1481.09	15304	226.67	2659	8313	54.32
AUTOIND	EQ	28-Dec-2021	54.85	56.85	57.00	54.90	56.45	56.05	56.11	30929	17.35	974	15710	50.79
AVADHSUGAR	EQ	28-Dec-2021	416.25	419.70	474.80	417.65	467.00	466.90	459.78	412921	1898.54	19135	160947	38.98
AVANTIFEED	EQ	28-Dec-2021	541.25	545.00	554.80	542.25	553.00	552.80	549.26	124671	684.77	5143	49668	39.84
AVG	SM	28-Dec-2021	73.25	69.70	69.70	69.70	69.70	69.70	69.70	1200	0.84	1	1200	100.00
AVTNPL	EQ	28-Dec-2021	74.55	75.40	79.45	74.55	78.05	78.10	77.56	181205	140.55	2329	97512	53.81
AWHCL	EQ	28-Dec-2021	293.35	294.75	297.45	294.15	294.55	294.70	295.25	71704	211.70	1989	48153	67.16
AXISBANK	EQ	28-Dec-2021	672.15	677.30	680.85	672.00	675.55	675.45	675.97	4645547	31402.60	89621	2474107	53.26
AXISBNKETF	EQ	28-Dec-2021	349.69	353.00	357.31	353.00	354.59	354.56	354.50	623	2.21	37	616	98.88
AXISBPSETF	EQ	28-Dec-2021	10.45	10.46	10.46	10.44	10.44	10.44	10.45	34443	3.60	17220	31605	91.76
AXISCADES	EQ	28-Dec-2021	111.90	114.50	116.00	109.80	110.35	110.25	112.56	359872	405.07	7223	210570	58.51
AXISCETF	EQ	28-Dec-2021	69.41	69.70	69.79	68.70	68.72	68.72	69.61	448	0.31	31	374	83.48
AXISGOLD	EQ	28-Dec-2021	41.82	41.82	41.99	41.65	41.80	41.74	41.89	789499	330.72	3074	769758	97.50
AXISHCETF	EQ	28-Dec-2021	85.79	85.01	86.49	85.01	86.00	86.31	85.96	4225	3.63	193	3669	86.84
AXISNIFTY	EQ	28-Dec-2021	180.02	180.02	181.48	180.02	181.20	180.98	180.87	1891	3.42	91	1489	78.74
AXISTECETF	EQ	28-Dec-2021	386.75	387.00	391.90	387.00	390.26	389.62	389.44	2826	11.01	109	2279	80.64
AYMSYNTEX	EQ	28-Dec-2021	94.55	95.05	98.90	94.00	97.55	96.55	96.39	16067	15.49	394	8781	54.65
BAFNAPH	EQ	28-Dec-2021	123.60	122.00	127.80	120.75	122.05	124.10	124.01	4018	4.98	265	2550	63.46
BAGFILMS	BE	28-Dec-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	87196	3.92	64	-	-
BAJAJ-AUTO	EQ	28-Dec-2021	3154.10	3161.20	3187.55	3150.00	3175.90	3176.05	3170.68	214640	6805.55	18345	89654	41.77
BAJAJCON	EQ	28-Dec-2021	198.05	200.00	202.50	198.95	200.25	199.95	200.69	470182	943.62	8730	224302	47.71
BAJAJELEC	EQ	28-Dec-2021	1306.50	1307.00	1339.25	1307.00	1322.00	1318.00	1323.95	225930	2991.19	13359	43149	19.10
BAJAJFINSV	EQ	28-Dec-2021	16013.10	16172.35	16249.00	16021.65	16100.30	16100.85	16133.03	145722	23509.37	24684	22293	15.30
BAJAJHCARE	EQ	28-Dec-2021	375.10	380.00	398.75	375.80	389.10	390.40	386.32	143476	554.28	4029	108600	75.69
BAJAJHIND	EQ	28-Dec-2021	14.30	14.55	15.00	14.15	15.00	15.00	14.76	4148183	612.19	5608	2860533	68.96
BAJAJHLDNG	EQ	28-Dec-2021	5083.20	5132.00	5140.00	5068.85	5075.15	5091.15	5095.47	30905	1574.75	6067	20306	65.70
BAJFINANCE	EQ	28-Dec-2021	6890.75	6980.00	6980.00	6861.75	6904.00	6906.65	6924.52	862464	59721.47	81075	189620	21.99
BALAJITELE	EQ	28-Dec-2021	63.40	63.15	65.75	62.70	62.70	63.25	64.34	301351	193.89	3018	103960	34.50
BALAMINES	EQ	28-Dec-2021	3182.95	3205.90	3308.00	3201.00	3254.00	3254.70	3267.57	94362	3083.34	11175	32669	34.62
BALAXI	EQ	28-Dec-2021	478.80	462.05	486.30	450.00	465.00	465.05	466.07	8150	37.98	587	5202	63.83
BALKRISHNA	EQ	28-Dec-2021	30.20	31.70	31.70	31.70	31.70	31.70	31.70	11447	3.63	67	10945	95.61
BALKRISIND	EQ	28-Dec-2021	2188.40	2195.45	2254.30	2195.45	2254.30	2242.15	2227.74	184586	4112.10	11214	85443	46.29
BALLARPUR	BZ	28-Dec-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	236773	5.45	125	-	-
BALMLAWRIE	EQ	28-Dec-2021	113.90	113.90	115.85	113.85	115.20	115.15	115.11	162477	187.02	2909	78603	48.38
BALPHARMA	EQ	28-Dec-2021	100.80	101.00	102.50	99.55	100.60	100.70	100.95	30176	30.46	1096	16559	54.87
BALRAMCHIN	EQ	28-Dec-2021	331.40	333.20	344.95	330.15	344.50	343.00	339.36	1677868	5693.98	24603	638426	38.05
BANARBEADS	EQ	28-Dec-2021	71.00	72.80	73.35	71.00	72.75	72.65	72.45	5528	4.00	170	2539	45.93
BANARISUG	EQ	28-Dec-2021	2566.55	2570.00	2638.40	2566.55	2594.00	2603.45	2603.45	2711	70.58	616	1361	50.20
BANCOINDIA	EQ	28-Dec-2021	173.35	174.25	177.05	173.35	176.05	176.10	175.83	51395	90.37	1231	24359	47.40
BANDHANBNK	EQ	28-Dec-2021	252.90	255.00	259.00	251.50	253.05	253.75	254.85	4827749	12303.37	42030	727442	15.07
BANG	EQ	28-Dec-2021	35.40	36.00	37.15	36.00	37.15	37.15	36.63	60267	22.08	622	15764	26.16
BANKA	EQ	28-Dec-2021	70.90	72.00	72.00	69.20	70.05	70.10	70.35	3011	2.12	113	2385	79.21
BANKBARODA	EQ	28-Dec-2021	79.85	81.00	81.20	80.10	80.75	80.90	80.68	20504216	16543.13	56508	4368259	21.30
BANKBEES	EQ	28-Dec-2021	352.44	355.00	355.92	352.24	354.38	354.38	354.58	754987	2677.05	8292	503951	66.75
BANKINDIA	EQ	28-Dec-2021	51.10	51.30	51.60	50.85	51.30	51.35	51.32	3332730	1710.27	11583	1194253	35.83
BANSWRAS	EQ	28-Dec-2021	227.80	231.20	237.70	227.20	232.95	233.00	233.32	47955	111.89	1644	31823	66.36
BARBEQUE	EQ	28-Dec-2021	1204.40	1214.00	1324.80	1213.95	1324.80	1324.80	1296.90	41841	542.64	3845	19543	46.71
BARTRONICS	BZ	28-Dec-2021	8.25	8.65	8.65	8.65	8.65	8.65	8.65	7209	0.62	31	-	-
BASF	EQ	28-Dec-2021	2789.60	2809.70	2900.00	2787.35	2865.05	2878.30	2860.97	42001	1201.64	10385	18332	43.65
BASML	EQ	28-Dec-2021	76.70	77.40	83.75	77.35	81.75	81.65	81.85	792512	648.70	7793	487899	61.56
BATAINDIA	EQ	28-Dec-2021	1821.00	1821.00	1843.95	1815.40	1830.00	1826.25	1830.63	217410	3979.98	11390	81168	37.33
BAYERCROP	EQ	28-Dec-2021	4873.50	4888.00	4945.00	4857.50	4886.00	4898.90	4907.51	6566	322.23	1521	2731	41.59
BBETF0432	EQ	28-Dec-2021	1000.44	1001.00	1005.00	1000.40	1001.05	1000.82	1002.39	4952	49.64	48	4400	88.85
BBL	EQ	28-Dec-2021	1858.45	1867.75	1950.00	1867.70	1912.00	1904.50	1914.44	25143	481.35	4210	11645	46.32
BBOX	EQ	28-Dec-2021	822.80	822.95	830.00	813.55	816.00	816.45	822.51	1707	14.04	255	803	47.04
BBTC	EQ	28-Dec-2021	1071.00	1075.00	1088.80	1065.20	1074.50	1076.35	1074.55	43316	465.45	3915	16202	37.40
BBTCL	SM	28-Dec-2021	160.00	160.00	160.00	160.00	160.00	160.00	160.00	3000	4.80	1	3000	100.00
BCG	BE	28-Dec-2021	179.65	182.00	188.60	180.90	188.60	188.60	187.50	1033980	1938.75	6376	-	-
BCLIND	EQ	28-Dec-2021	330.70	336.85	341.00	329.35	329.90	331.25	335.70	136448	458.06	5254	57349	42.03
BCP	EQ	28-Dec-2021	4.45	5.05	5.30	4.80	5.30	5.30	5.09	11108964	565.35	6297	5156750	46.42
BDL	EQ	28-Dec-2021	382.45	384.00	389.90	382.15	383.00	384.15	386.13	67528	260.75	2364	29268	43.34
BEARDSELL	EQ	28-Dec-2021	13.40	13.45	14.05	13.05	13.80	13.70	13.70	163832	22.45	502	105937	64.66
BECTORFOOD	EQ	28-Dec-2021	375.45	376.00	379.80	375.50	378.15	376.25	377.61	37716	142.42	2177	20110	53.32
BEDMUTHA	EQ	28-Dec-2021	62.75	62.75	65.30	62.55	64.50	64.45	64.15	32086	20.58	448	20306	63.29
BEL	EQ	28-Dec-2021	206.95	208.80	209.10	205.50	206.90	207.05	207.27	3457367	7166.08	18736	1318212	38.13
BEML	EQ	28-Dec-2021	1600.85	1610.00	1648.25	1608.00	1616.00	1619.80	1629.00	238823	3890.43	16130	67991	28.47
BEPL	EQ	28-Dec-2021	162.85	164.60	169.20	162.55	165.85	166.00	166.19	432047	718.01	6528	159367	36.89
BERGEPAINT	EQ	28-Dec-2021	746.25	746.90	754.95	744.45	752.50	752.60	751.68	258497	1943.06	13760	94725	36.64
BESTAGRO	EQ	28-Dec-2021	958.60	973.80	979.05	956.05	957.45	958.35	966.76	12983	125.51	945	4690	36.12
BETA	SM	28-Dec-2021	557.00	564.70	575.00	556.50	571.00	571.00	567.69	8400	47.69	20	4000	47.62
BEWLTD	SM	28-Dec-2021	551.00	523.45	523.45	523.45	523.45	523.45	523.45	2000	10.47	1	2000	100.00
BFINVEST	EQ	28-Dec-2021	322.30	322.50	331.50	322.50	331.50	327.80	327.75	14228	46.63	1084	6263	44.02
BFUTILITIE	EQ	28-Dec-2021	375.15	376.95	389.95	376.90	384.00	383.15	383.04	128004	490.30	4782	33816	26.42
BGRENERGY	EQ	28-Dec-2021	61.30	61.30	70.55	61.30	69.20	69.35	67.62	1249289	844.71	10631	390869	31.29
BHAGCHEM	EQ	28-Dec-2021	974.15	988.70	999.00	975.50	995.00	994.75	992.49	1429	14.18	155	973	68.09
BHAGERIA	EQ	28-Dec-2021	243.95	245.25	253.15	245.25	249.90	250.35	250.03	17495	43.74	721	9929	56.75
BHAGYANGR	EQ	28-Dec-2021	43.95	44.85	51.60	43.90	47.90	48.20	48.95	179080	87.67	1636	83277	46.50
BHAGYAPROP	EQ	28-Dec-2021	34.90	34.50	37.55	33.65	36.90	36.90	36.70	481846	176.86	1562	359397	74.59
BHANDARI	EQ	28-Dec-2021	8.80	9.20	9.20	9.20	9.20	9.20	9.20	85220	7.84	139	85220	100.00
BHARATFORG	EQ	28-Dec-2021	687.00	689.95	703.00	687.25	702.60	702.05	695.88	865783	6024.82	34139	406293	46.93
BHARATGEAR	EQ	28-Dec-2021	138.35	138.05	146.00	137.30	145.10	145.05	142.80	37615	53.72	1110	25238	67.10
BHARATRAS	EQ	28-Dec-2021	10447.20	10447.20	10621.45	10400.00	10469.35	10452.35	10483.69	1708	179.06	887	619	36.24
BHARATWIRE	EQ	28-Dec-2021	53.30	53.10	54.90	53.10	53.10	53.40	53.90	14237	7.67	284	6439	45.23
BHARTIARTL	EQ	28-Dec-2021	675.75	679.85	683.50	675.05	679.30	680.05	679.87	3892590	26464.66	73898	1647324	42.32
BHEL	EQ	28-Dec-2021	57.60	58.10	58.70	57.85	58.15	58.20	58.31	19540853	11394.68	40531	3823513	19.57
BIGBLOC	EQ	28-Dec-2021	52.20	52.90	53.40	52.50	53.30	53.20	52.97	201529	106.75	1164	126408	62.72
BIL	EQ	28-Dec-2021	281.55	282.50	337.85	273.70	337.85	334.65	316.20	456001	1441.88	12106	115389	25.30
BINDALAGRO	EQ	28-Dec-2021	29.75	32.45	32.70	31.75	32.70	32.70	32.51	850803	276.57	1919	654928	76.98
BIOCON	EQ	28-Dec-2021	356.45	359.00	360.40	355.05	356.80	355.95	357.58	2072197	7409.83	22258	266591	12.87
BIOFILCHEM	EQ	28-Dec-2021	60.05	59.70	63.20	59.70	61.40	62.60	61.37	69414	42.60	1217	45053	64.90
BIRET	RR	28-Dec-2021	289.42	292.99	293.80	285.10	291.55	291.81	290.35	22895	66.48	569	18701	81.68
BIRLACABLE	EQ	28-Dec-2021	98.35	99.45	100.35	94.10	95.00	94.75	96.53	294298	284.09	3947	195735	66.51
BIRLACORPN	EQ	28-Dec-2021	1420.10	1421.95	1491.35	1420.20	1468.00	1471.50	1462.22	77136	1127.90	9885	30405	39.42
BIRLAMONEY	EQ	28-Dec-2021	60.90	61.05	64.00	61.05	63.95	63.35	62.72	230093	144.31	1961	115654	50.26
BIRLATYRE	EQ	28-Dec-2021	24.75	25.05	25.60	24.30	25.25	25.20	24.99	477331	119.26	3455	218608	45.80
BKMINDST	BZ	28-Dec-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	8041	0.19	16	-	-
BLBLIMITED	EQ	28-Dec-2021	18.05	18.95	18.95	18.95	18.95	18.95	18.95	18708	3.55	47	18708	100.00
BLISSGVS	EQ	28-Dec-2021	113.25	113.25	119.00	109.00	109.95	110.30	113.38	3443114	3903.63	46383	708469	20.58
BLKASHYAP	EQ	28-Dec-2021	29.00	29.45	30.10	29.05	29.60	29.55	29.58	695545	205.74	2523	422671	60.77
BLS	BE	28-Dec-2021	189.45	189.45	193.50	187.00	191.30	190.40	190.16	39044	74.25	734	-	-
BLUEDART	EQ	28-Dec-2021	6156.10	6197.00	6278.35	6115.25	6180.20	6200.85	6199.50	18812	1166.25	4742	12860	68.36
BLUESTARCO	EQ	28-Dec-2021	1012.55	1014.00	1028.00	973.00	1020.00	1013.20	1009.86	69782	704.70	6888	28108	40.28
BMETRICS	SM	28-Dec-2021	132.00	128.00	128.00	126.05	126.05	126.05	127.03	2400	3.05	2	2400	100.00
BODALCHEM	EQ	28-Dec-2021	109.15	109.85	113.15	109.80	112.50	112.00	111.86	217838	243.68	3946	89384	41.03
BOHRA	SM	28-Dec-2021	5.95	5.70	6.20	5.70	5.75	5.75	5.99	52000	3.12	15	40000	76.92
BOMDYEING	EQ	28-Dec-2021	114.60	115.90	118.30	112.10	113.30	114.05	115.90	16014786	18561.60	92569	4085315	25.51
BOROLTD	EQ	28-Dec-2021	406.05	408.90	423.00	408.90	409.30	410.45	414.08	234879	972.59	10936	82083	34.95
BORORENEW	EQ	28-Dec-2021	610.65	611.00	622.45	583.60	598.95	596.20	598.26	1148550	6871.35	36142	439813	38.29
BOSCHLTD	EQ	28-Dec-2021	16623.70	16679.50	16940.00	16600.00	16735.00	16680.00	16779.95	26060	4372.86	6326	6459	24.79
BPCL	EQ	28-Dec-2021	374.40	375.80	381.40	375.00	381.25	380.40	378.53	3224743	12206.73	40129	1249822	38.76
BPL	BE	28-Dec-2021	62.15	62.20	65.25	62.15	65.25	65.25	64.12	107847	69.15	732	-	-
BRFL	BZ	28-Dec-2021	7.15	7.00	7.40	7.00	7.40	7.40	7.24	476744	34.50	784	-	-
BRIGADE	EQ	28-Dec-2021	490.45	492.00	502.35	486.85	490.30	492.05	493.01	424899	2094.81	17791	138521	32.60
BRIGHT	SM	28-Dec-2021	8.35	9.15	9.15	9.15	9.15	9.15	9.15	165000	15.10	42	165000	100.00
BRITANNIA	EQ	28-Dec-2021	3513.20	3531.00	3562.00	3511.10	3549.90	3550.65	3543.49	99497	3525.66	10080	30944	31.10
BRITANNIA	N2	28-Dec-2021	31.14	31.01	31.34	31.01	31.11	31.11	31.14	6307	1.96	40	6293	99.78
BRITANNIA	N3	28-Dec-2021	29.50	29.84	29.84	29.35	29.54	29.58	29.55	5549	1.64	197	5536	99.77
BRNL	EQ	28-Dec-2021	29.45	29.45	31.80	29.05	30.45	30.45	30.39	124475	37.83	1270	73860	59.34
BROOKS	EQ	28-Dec-2021	99.65	102.55	103.60	99.05	101.00	101.45	101.72	79286	80.65	1038	37861	47.75
BSE	EQ	28-Dec-2021	1835.15	2000.00	2028.00	1917.30	1944.80	1934.00	1963.02	2066814	40572.04	107675	873528	42.26
BSHSL	EQ	28-Dec-2021	315.70	315.60	319.85	301.50	313.00	312.05	309.22	1325	4.10	95	786	59.32
BSL	EQ	28-Dec-2021	113.55	118.00	118.00	110.75	113.50	113.60	114.22	18151	20.73	541	8391	46.23
BSLGOLDETF	EQ	28-Dec-2021	43.92	44.19	44.19	43.79	44.05	43.95	43.98	8341	3.67	185	5626	67.45
BSLNIFTY	EQ	28-Dec-2021	18.99	19.15	19.24	18.87	19.19	19.11	19.09	24368	4.65	616	15409	63.23
BSLSENETFG	EQ	28-Dec-2021	54.87	55.40	55.40	54.70	55.37	55.37	55.24	4354	2.41	162	2252	51.72
BSOFT	EQ	28-Dec-2021	526.65	530.85	545.00	529.25	538.50	540.00	540.42	6030178	32588.34	82698	995691	16.51
BTML	SM	28-Dec-2021	157.50	149.65	149.65	149.65	149.65	149.65	149.65	1200	1.80	1	1200	100.00
BURGERKING	EQ	28-Dec-2021	142.45	143.15	143.95	141.15	141.45	141.55	141.90	1235774	1753.52	37199	686085	55.52
BURNPUR	EQ	28-Dec-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	36545	1.72	49	36545	100.00
BUTTERFLY	BE	28-Dec-2021	1136.45	1183.00	1193.25	1140.00	1152.00	1153.55	1164.62	25832	300.84	844	-	-
BVCL	BE	28-Dec-2021	20.40	20.00	20.60	19.50	20.60	20.60	20.14	2834	0.57	51	-	-
BYKE	EQ	28-Dec-2021	31.25	31.85	32.00	30.50	31.10	31.25	31.33	60220	18.87	443	44402	73.73
CADILAHC	EQ	28-Dec-2021	458.25	457.00	463.90	455.60	458.50	458.20	458.68	1528184	7009.49	23085	563597	36.88
CADSYS	SM	28-Dec-2021	25.45	26.70	26.70	26.70	26.70	26.70	26.70	2000	0.53	1	2000	100.00
CALSOFT	BE	28-Dec-2021	45.50	47.75	47.75	47.75	47.75	47.75	47.75	27728	13.24	77	-	-
CAMLINFINE	EQ	28-Dec-2021	122.30	123.90	126.45	116.80	117.00	118.55	121.41	793093	962.93	13453	514634	64.89
CAMS	EQ	28-Dec-2021	2595.20	2615.00	2620.80	2595.00	2599.00	2597.95	2604.92	95076	2476.65	13827	64428	67.76
CANBK	EQ	28-Dec-2021	195.60	197.10	198.45	195.65	197.60	197.85	197.20	5387946	10624.90	28507	797580	14.80
CANDC	BZ	28-Dec-2021	5.30	5.55	5.55	5.30	5.45	5.50	5.51	111481	6.14	146	-	-
CANFINHOME	EQ	28-Dec-2021	556.65	558.50	569.50	557.55	563.50	564.55	564.65	506762	2861.44	12475	175000	34.53
CANTABIL	BE	28-Dec-2021	733.10	740.00	765.00	722.30	763.95	760.75	758.60	5574	42.28	191	-	-
CAPACITE	EQ	28-Dec-2021	170.15	171.45	173.55	170.00	172.05	171.65	172.11	63682	109.60	1670	32165	50.51
CAPLIPOINT	EQ	28-Dec-2021	813.65	810.00	837.80	810.00	834.00	831.70	824.15	151228	1246.35	7383	40288	26.64
CAPTRUST	EQ	28-Dec-2021	116.50	115.05	125.40	115.05	115.50	115.30	118.79	61500	73.05	807	25099	40.81
CARBORUNIV	EQ	28-Dec-2021	921.05	925.20	932.90	915.00	916.00	917.65	922.94	57170	527.64	5236	22979	40.19
CAREERP	EQ	28-Dec-2021	132.70	132.00	134.00	131.00	131.05	131.60	132.46	47998	63.58	965	27874	58.07
CARERATING	EQ	28-Dec-2021	581.55	584.50	616.25	584.50	603.60	604.60	604.97	184454	1115.90	10511	95098	51.56
CARTRADE	EQ	28-Dec-2021	807.85	810.50	844.95	810.50	831.15	832.25	830.43	227495	1889.18	15339	69520	30.56
CASTROLIND	EQ	28-Dec-2021	122.65	122.70	123.25	122.40	122.65	122.95	122.78	273985	336.40	4572	117429	42.86
CCCL	BE	28-Dec-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	30227	0.39	34	-	-
CCHHL	EQ	28-Dec-2021	9.05	9.30	9.50	8.80	9.35	9.40	9.33	233947	21.82	642	145227	62.08
CCL	EQ	28-Dec-2021	430.75	437.20	443.45	425.20	439.50	440.05	436.47	1532278	6687.91	34716	409856	26.75
CDSL	EQ	28-Dec-2021	1464.20	1510.00	1521.00	1483.20	1490.85	1489.45	1495.22	545814	8161.13	36345	245092	44.90
CEATLTD	EQ	28-Dec-2021	1087.35	1098.00	1248.90	1095.05	1240.00	1214.20	1182.02	768334	9081.87	42597	106318	13.84
CEBBCO	EQ	28-Dec-2021	42.45	43.05	44.55	42.35	44.55	44.40	44.00	204662	90.05	1306	133332	65.15
CELEBRITY	EQ	28-Dec-2021	16.00	16.70	16.80	15.20	16.75	16.70	16.27	461842	75.16	1088	258683	56.01
CENTENKA	EQ	28-Dec-2021	420.35	423.70	444.35	421.70	440.00	437.30	432.06	76907	332.28	3694	41087	53.42
CENTEXT	EQ	28-Dec-2021	11.95	12.20	12.95	12.00	12.65	12.55	12.50	1317164	164.58	2490	756038	57.40
CENTRALBK	EQ	28-Dec-2021	21.50	21.65	21.75	21.40	21.50	21.50	21.56	1849648	398.84	4649	913865	49.41
CENTRUM	EQ	28-Dec-2021	30.90	31.30	34.75	30.95	33.00	33.10	33.48	3129776	1047.82	10701	1164081	37.19
CENTUM	EQ	28-Dec-2021	555.55	561.50	564.70	548.20	552.00	553.60	558.10	9687	54.06	766	6151	63.50
CENTURYPLY	EQ	28-Dec-2021	581.30	584.25	635.00	583.10	600.00	606.20	600.19	241197	1447.64	13779	75196	31.18
CENTURYTEX	EQ	28-Dec-2021	921.85	922.90	926.65	905.15	910.00	909.70	913.16	330665	3019.51	11342	123977	37.49
CERA	EQ	28-Dec-2021	4877.45	4900.00	4970.00	4875.00	4875.00	4889.95	4923.24	2044	100.63	647	1206	59.00
CEREBRAINT	EQ	28-Dec-2021	82.70	83.30	86.25	83.00	83.55	83.50	85.04	1080223	918.66	8485	461352	42.71
CESC	EQ	28-Dec-2021	85.95	86.60	87.45	86.50	87.20	87.10	87.04	1385004	1205.51	9579	701993	50.69
CGCL	EQ	28-Dec-2021	502.05	504.55	507.95	495.60	500.10	501.70	502.13	38992	195.79	1605	4082	10.47
CGPOWER	BE	28-Dec-2021	187.15	194.00	194.00	186.10	189.00	189.20	189.80	939497	1783.21	6440	-	-
CHALET	EQ	28-Dec-2021	212.90	211.25	223.25	211.25	222.00	221.15	218.67	195214	426.88	6042	46921	24.04
CHAMBLFERT	EQ	28-Dec-2021	386.70	391.50	400.00	386.75	388.10	388.10	394.52	2040037	8048.44	34780	190781	9.35
CHEMBOND	EQ	28-Dec-2021	207.10	206.20	213.40	205.95	210.35	209.35	209.01	14824	30.98	351	9957	67.17
CHEMCON	EQ	28-Dec-2021	360.55	364.00	364.50	358.80	361.90	360.90	362.25	76424	276.84	3917	37820	49.49
CHEMFAB	EQ	28-Dec-2021	151.50	155.95	156.00	150.45	153.05	153.00	153.67	10516	16.16	244	7888	75.01
CHEMPLASTS	EQ	28-Dec-2021	531.65	539.40	561.40	536.00	555.60	558.05	546.14	227869	1244.48	8426	111423	48.90
CHENNPETRO	EQ	28-Dec-2021	100.40	101.35	102.75	101.20	102.35	102.40	102.13	226015	230.82	3126	115269	51.00
CHOLAFIN	EQ	28-Dec-2021	526.75	527.95	535.25	519.70	522.80	523.00	527.83	1067068	5632.32	25728	223389	20.93
CHOLAHLDNG	EQ	28-Dec-2021	661.50	666.50	670.00	651.55	655.00	654.15	658.44	8717	57.40	1299	4805	55.12
CIGNITITEC	EQ	28-Dec-2021	549.40	550.30	559.15	543.30	548.50	548.75	551.69	29111	160.60	1595	18965	65.15
CINELINE	EQ	28-Dec-2021	99.50	102.50	102.50	96.30	98.00	97.50	98.79	45630	45.08	571	32382	70.97
CINEVISTA	BE	28-Dec-2021	17.90	18.70	18.75	18.00	18.75	18.60	18.61	43472	8.09	176	-	-
CIPLA	EQ	28-Dec-2021	930.25	932.00	936.30	923.05	932.50	933.30	931.65	1907169	17768.07	48122	424727	22.27
CLEAN	EQ	28-Dec-2021	2476.15	2509.45	2525.00	2456.10	2464.90	2474.70	2496.03	195987	4891.90	19282	59212	30.21
CLEDUCATE	BE	28-Dec-2021	107.75	111.85	113.10	108.10	112.15	111.50	111.67	31109	34.74	333	-	-
CLNINDIA	EQ	28-Dec-2021	472.50	474.90	478.25	471.05	475.20	474.50	474.33	21233	100.71	1548	12551	59.11
CLSEL	EQ	28-Dec-2021	94.30	94.60	97.50	94.10	94.90	94.40	94.91	67236	63.82	1273	43965	65.39
CMICABLES	EQ	28-Dec-2021	35.80	36.60	36.60	35.70	36.20	36.15	36.17	27956	10.11	474	16464	58.89
CMMIPL	SM	28-Dec-2021	13.25	13.25	13.25	13.25	13.25	13.25	13.25	6000	0.80	2	6000	100.00
COALINDIA	EQ	28-Dec-2021	146.05	146.25	149.25	146.25	148.95	148.85	148.31	4907497	7278.21	37111	1674129	34.11
COASTCORP	EQ	28-Dec-2021	282.55	276.00	299.00	276.00	291.00	291.70	290.21	30566	88.70	1488	16229	53.09
COCHINSHIP	EQ	28-Dec-2021	334.60	335.90	340.00	335.30	339.50	338.50	337.92	63124	213.31	2533	31319	49.62
COFFEEDAY	EQ	28-Dec-2021	41.80	42.00	44.50	41.70	43.40	43.25	43.51	3176208	1382.00	25583	1450591	45.67
COFORGE	EQ	28-Dec-2021	5618.15	5657.00	5732.95	5623.90	5646.95	5655.70	5682.52	271227	15412.54	26526	46947	17.31
COLPAL	EQ	28-Dec-2021	1456.25	1460.00	1476.90	1454.35	1460.00	1464.20	1467.97	357678	5250.62	22355	215012	60.11
COMPINFO	EQ	28-Dec-2021	29.20	29.55	30.50	29.15	30.15	30.00	29.99	1600422	480.00	5303	736078	45.99
COMPUSOFT	EQ	28-Dec-2021	23.15	24.30	24.30	24.30	24.30	24.30	24.30	81641	19.84	152	81641	100.00
CONCOR	EQ	28-Dec-2021	608.25	610.00	616.05	607.05	613.00	611.80	612.22	455357	2787.78	12208	90695	19.92
CONFIPET	EQ	28-Dec-2021	77.15	77.90	79.25	77.50	78.30	78.25	78.45	482472	378.50	3801	257500	53.37
CONSOFINVT	EQ	28-Dec-2021	152.40	154.50	162.00	145.40	157.15	157.40	155.00	13364	20.71	339	3923	29.35
CONTI	SM	28-Dec-2021	7.95	8.30	8.30	8.30	8.30	8.30	8.30	9999	0.83	3	9999	100.00
CONTROLPR	EQ	28-Dec-2021	337.80	341.95	347.00	338.00	341.60	343.80	343.01	4622	15.85	418	2659	57.53
CORALFINAC	EQ	28-Dec-2021	38.75	38.90	40.00	38.80	39.00	39.00	39.40	28995	11.42	458	15217	52.48
CORDSCABLE	EQ	28-Dec-2021	55.10	55.10	59.00	55.10	56.50	56.50	57.43	63093	36.23	744	34903	55.32
COROMANDEL	EQ	28-Dec-2021	749.35	752.45	754.00	747.55	750.00	750.90	751.07	93506	702.30	6275	28306	30.27
COSMOFILMS	EQ	28-Dec-2021	1420.75	1425.00	1450.75	1420.20	1432.25	1428.00	1436.47	28255	405.87	3396	11807	41.79
COUNCODOS	EQ	28-Dec-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	68369	3.45	91	68369	100.00
COX&KINGS	BZ	28-Dec-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	120329	2.05	68	-	-
CPSEETF	EQ	28-Dec-2021	29.17	30.17	30.17	29.17	29.54	29.52	29.43	590258	173.69	10099	515665	87.36
CRAFTSMAN	EQ	28-Dec-2021	2245.40	2274.85	2279.30	2240.50	2240.55	2245.50	2257.46	5771	130.28	1019	3178	55.07
CREATIVE	BE	28-Dec-2021	415.75	425.00	430.00	406.10	427.00	424.60	424.28	18213	77.27	138	-	-
CREDITACC	EQ	28-Dec-2021	606.25	612.90	613.40	599.00	602.70	602.25	606.83	61650	374.11	6329	28661	46.49
CREST	BE	28-Dec-2021	159.90	158.95	160.00	158.95	158.95	159.10	159.03	5751	9.15	90	-	-
CRISIL	EQ	28-Dec-2021	2966.00	2990.00	2995.00	2941.10	2955.00	2958.65	2968.58	18231	541.20	3031	10189	55.89
CROMPTON	EQ	28-Dec-2021	432.80	433.00	439.95	432.30	433.05	435.30	435.22	532862	2319.14	15344	277781	52.13
CROWN	SM	28-Dec-2021	29.70	29.60	29.60	29.60	29.60	29.60	29.60	5000	1.48	1	5000	100.00
CSBBANK	EQ	28-Dec-2021	233.15	234.00	236.00	231.70	233.00	233.15	233.66	84851	198.26	2551	40508	47.74
CTE	EQ	28-Dec-2021	87.30	87.90	90.00	83.30	84.35	84.15	86.20	343844	296.38	9754	158966	46.23
CUB	EQ	28-Dec-2021	132.00	133.00	136.00	131.60	135.60	135.10	134.34	3504063	4707.45	14034	1670084	47.66
CUBEXTUB	EQ	28-Dec-2021	26.55	26.50	27.35	26.25	27.30	27.00	26.82	19870	5.33	228	11601	58.38
CUMMINSIND	EQ	28-Dec-2021	919.55	927.40	942.35	925.15	933.85	939.40	934.98	327873	3065.55	12471	100864	30.76
CUPID	EQ	28-Dec-2021	213.50	214.30	221.15	214.30	220.20	220.00	219.21	40455	88.68	969	22752	56.24
CYBERMEDIA	EQ	28-Dec-2021	10.25	10.35	10.50	9.80	9.80	10.05	10.18	30151	3.07	287	23999	79.60
CYBERTECH	EQ	28-Dec-2021	166.40	167.15	171.45	166.05	166.95	166.35	168.57	123003	207.35	2961	60421	49.12
CYIENT	EQ	28-Dec-2021	982.90	985.00	1001.10	975.50	989.95	986.60	986.72	440692	4348.39	31014	250214	56.78
DAAWAT	EQ	28-Dec-2021	76.75	77.40	79.90	76.80	77.60	77.70	78.26	2247183	1758.69	14094	780319	34.72
DABUR	EQ	28-Dec-2021	561.45	561.95	565.25	560.70	562.90	562.45	562.94	394545	2221.03	13683	166566	42.22
DALBHARAT	EQ	28-Dec-2021	1818.50	1821.80	1885.00	1810.00	1860.05	1864.85	1842.92	327619	6037.74	12924	66082	20.17
DALMIASUG	EQ	28-Dec-2021	368.55	369.85	394.70	369.80	380.80	379.35	382.40	86162	329.48	4541	32130	37.29
DAMODARIND	EQ	28-Dec-2021	55.65	56.90	61.20	55.55	61.20	61.20	59.50	279892	166.54	2315	185318	66.21
DANGEE	EQ	28-Dec-2021	198.85	199.00	200.00	197.50	198.95	198.85	198.73	7382	14.67	456	2814	38.12
DATAMATICS	EQ	28-Dec-2021	296.35	298.50	302.10	292.80	294.00	295.00	298.10	148181	441.73	5003	57679	38.92
DATAPATTNS	EQ	28-Dec-2021	705.75	705.75	748.00	702.00	745.00	734.60	722.46	1586404	11461.16	63356	413868	26.09
DBCORP	EQ	28-Dec-2021	89.75	89.75	91.95	89.75	91.25	90.95	91.07	33428	30.44	771	15949	47.71
DBL	EQ	28-Dec-2021	476.05	476.90	485.75	473.00	474.00	475.00	479.35	142892	684.95	4925	63693	44.57
DBREALTY	BE	28-Dec-2021	46.20	47.00	47.50	44.40	44.90	44.80	45.82	358613	164.32	1276	-	-
DBSTOCKBRO	EQ	28-Dec-2021	27.65	29.00	29.00	29.00	29.00	29.00	29.00	7962	2.31	51	7961	99.99
DCAL	EQ	28-Dec-2021	196.85	198.00	203.70	197.10	198.20	198.50	200.18	474085	949.04	5981	177457	37.43
DCBBANK	EQ	28-Dec-2021	78.80	79.00	80.80	79.00	79.50	79.45	79.77	767486	612.21	4984	411577	53.63
DCM	BE	28-Dec-2021	136.70	141.55	142.00	138.00	140.00	139.75	139.94	12857	17.99	171	-	-
DCMFINSERV	BE	28-Dec-2021	3.60	3.50	3.75	3.50	3.75	3.60	3.60	13982	0.50	17	-	-
DCMNVL	EQ	28-Dec-2021	272.95	279.90	284.00	274.00	277.00	278.00	279.79	46644	130.51	1184	31331	67.17
DCMSHRIRAM	EQ	28-Dec-2021	956.95	968.00	975.00	949.55	958.30	955.85	963.16	24323	234.27	2352	12279	50.48
DCMSRIND	EQ	28-Dec-2021	87.55	89.35	92.80	86.55	90.45	89.80	90.49	116071	105.03	2991	73377	63.22
DCW	BE	28-Dec-2021	39.40	39.85	40.10	39.00	39.85	39.65	39.80	299497	119.20	1327	-	-
DECCANCE	EQ	28-Dec-2021	558.20	558.20	573.35	558.00	570.00	569.35	565.94	14151	80.09	1852	8063	56.98
DEEPAKFERT	EQ	28-Dec-2021	365.65	368.80	380.95	366.60	380.50	379.55	376.55	240143	904.25	5800	146570	61.03
DEEPAKNTR	EQ	28-Dec-2021	2348.80	2370.00	2464.95	2359.00	2445.00	2442.35	2438.40	1858822	45325.55	95271	349629	18.81
DEEPENR	EQ	28-Dec-2021	41.15	41.20	43.95	40.85	41.60	41.25	42.55	69769	29.69	849	36164	51.83
DEEPINDS	EQ	28-Dec-2021	145.00	146.85	151.00	146.50	148.50	147.90	148.46	27835	41.32	600	17318	62.22
DELPHIFX	EQ	28-Dec-2021	559.80	571.00	571.00	555.50	566.10	558.45	562.20	1629	9.16	108	944	57.95
DELTACORP	EQ	28-Dec-2021	267.00	269.75	277.30	263.20	268.45	268.95	272.03	5212676	14180.15	43645	571270	10.96
DELTAMAGNT	EQ	28-Dec-2021	64.15	64.00	65.60	63.15	63.20	63.70	64.27	9462	6.08	478	5142	54.34
DEN	EQ	28-Dec-2021	41.00	41.25	41.95	41.00	41.35	41.40	41.42	1048941	434.45	3277	410031	39.09
DENORA	BE	28-Dec-2021	458.75	459.00	468.95	451.00	467.80	464.25	462.93	4804	22.24	133	-	-
DESTINY	SM	28-Dec-2021	8.50	8.45	8.45	8.40	8.40	8.40	8.43	18000	1.52	3	18000	100.00
DEVIT	SM	28-Dec-2021	67.15	74.00	75.00	72.00	75.00	74.80	73.47	57000	41.88	19	51000	89.47
DEVYANI	EQ	28-Dec-2021	165.05	166.40	175.20	165.75	171.90	171.75	171.25	4279356	7328.19	39341	1286655	30.07
DFMFOODS	EQ	28-Dec-2021	287.10	286.00	290.80	285.00	287.50	286.00	287.64	47774	137.42	2109	26210	54.86
DGCONTENT	BE	28-Dec-2021	19.60	20.40	20.55	18.70	19.90	19.60	19.89	74790	14.88	206	-	-
DHAMPURSUG	EQ	28-Dec-2021	294.15	296.60	305.00	294.55	301.80	302.20	301.20	461305	1389.46	9439	133830	29.01
DHANBANK	EQ	28-Dec-2021	13.90	13.90	14.90	13.90	14.35	14.50	14.32	555318	79.55	1497	308062	55.47
DHANI	EQ	28-Dec-2021	151.80	153.00	155.05	149.00	149.85	149.85	151.21	1073859	1623.82	14944	502134	46.76
DHANILOANS	N4	28-Dec-2021	1066.80	1068.80	1068.80	1068.80	1068.80	1068.80	1068.80	25	0.27	1	25	100.00
DHANILOANS	N6	28-Dec-2021	991.30	992.50	992.50	992.50	992.50	992.50	992.50	54	0.54	1	54	100.00
DHANILOANS	N7	28-Dec-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	174	1.83	1	174	100.00
DHANILOANS	NC	28-Dec-2021	989.00	989.00	989.00	977.20	977.50	977.50	977.92	155	1.52	7	155	100.00
DHANILOANS	NF	28-Dec-2021	995.00	951.00	951.00	951.00	951.00	951.00	951.00	145	1.38	1	145	100.00
DHANILOANS	NL	28-Dec-2021	827.30	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
DHANUKA	EQ	28-Dec-2021	726.25	732.00	735.45	718.00	721.05	721.40	723.70	34597	250.38	3616	20431	59.05
DHARAMSI	EQ	28-Dec-2021	306.00	311.00	313.20	303.00	304.70	308.60	307.97	12508	38.52	366	8223	65.74
DHARSUGAR	EQ	28-Dec-2021	17.20	17.50	18.60	16.60	18.30	18.30	18.10	124448	22.52	628	68953	55.41
DHRUV	EQ	28-Dec-2021	60.55	62.35	63.50	59.10	61.80	61.45	61.67	55171	34.02	588	36008	65.27
DHUNINV	EQ	28-Dec-2021	605.45	611.00	635.00	611.00	635.00	628.20	625.09	1992	12.45	208	1213	60.89
DIAMONDYD	EQ	28-Dec-2021	823.25	829.80	833.50	820.00	826.00	824.70	824.90	19716	162.64	2945	9101	46.16
DICIND	EQ	28-Dec-2021	389.70	398.25	400.00	395.30	398.00	397.95	398.27	703	2.80	100	416	59.17
DIGISPICE	EQ	28-Dec-2021	46.60	48.50	48.90	46.75	48.90	48.90	48.50	243988	118.34	1181	195047	79.94
DIGJAMLMTD	EQ	28-Dec-2021	201.95	212.00	212.00	212.00	212.00	212.00	212.00	787	1.67	26	787	100.00
DISHTV	BE	28-Dec-2021	19.25	19.20	20.20	18.90	19.50	19.50	19.70	7038211	1386.41	7955	-	-
DIVISLAB	EQ	28-Dec-2021	4473.20	4495.55	4535.60	4476.20	4526.00	4525.35	4516.18	403732	18233.26	26467	220643	54.65
DIXON	EQ	28-Dec-2021	5617.35	5706.40	5726.00	5576.25	5591.90	5598.50	5646.05	510809	28840.54	52004	139430	27.30
DKEGL	SM	28-Dec-2021	42.75	44.40	44.40	42.60	42.85	42.85	43.32	66000	28.59	22	48000	72.73
DLF	EQ	28-Dec-2021	382.60	385.60	390.00	383.00	387.50	385.80	386.78	3818062	14767.53	41438	826050	21.64
DLINKINDIA	EQ	28-Dec-2021	167.65	169.80	178.35	168.95	171.10	170.90	173.44	3199173	5548.75	51970	725274	22.67
DMART	EQ	28-Dec-2021	4668.65	4680.00	4760.95	4645.00	4719.40	4721.95	4723.42	320963	15160.42	29146	130568	40.68
DNAMEDIA	BE	28-Dec-2021	2.30	2.20	2.40	2.20	2.40	2.40	2.35	38389	0.90	98	-	-
DODLA	EQ	28-Dec-2021	544.85	545.00	555.00	545.00	546.05	547.50	549.62	9942	54.64	925	4174	41.98
DOLATALGO	EQ	28-Dec-2021	83.95	84.00	85.40	83.00	84.00	84.20	84.22	88323	74.39	1114	61621	69.77
DOLLAR	EQ	28-Dec-2021	417.95	420.00	432.55	409.25	421.60	418.15	419.71	308590	1295.17	3317	262514	85.07
DONEAR	BE	28-Dec-2021	61.50	61.00	63.90	60.05	63.50	63.40	62.92	35921	22.60	170	-	-
DPABHUSHAN	EQ	28-Dec-2021	344.35	344.35	413.20	344.35	413.20	413.20	385.82	56160	216.68	1414	33875	60.32
DPSCLTD	EQ	28-Dec-2021	17.85	18.15	18.60	17.90	18.10	18.05	18.19	569912	103.65	2061	447131	78.46
DPWIRES	EQ	28-Dec-2021	206.75	212.75	227.40	206.00	227.40	227.40	222.06	30426	67.56	687	22353	73.47
DRCSYSTEMS	BE	28-Dec-2021	335.50	352.25	352.25	342.00	352.00	350.70	349.61	4779	16.71	69	-	-
DREDGECORP	EQ	28-Dec-2021	315.45	316.60	322.70	316.50	317.05	317.55	319.08	33871	108.08	1517	13208	39.00
DRREDDY	EQ	28-Dec-2021	4736.90	4736.90	4773.60	4703.05	4749.95	4743.80	4742.43	668594	31707.60	31978	457955	68.50
DSML	SM	28-Dec-2021	148.50	147.00	147.00	141.10	147.00	146.30	144.15	66000	95.14	11	60000	90.91
DSPNEWETF	EQ	28-Dec-2021	190.47	192.99	192.99	190.75	191.00	191.00	191.40	651	1.25	82	457	70.20
DSSL	EQ	28-Dec-2021	148.95	161.25	170.95	155.15	165.05	166.10	164.95	413609	682.24	14508	133734	32.33
DTIL	EQ	28-Dec-2021	255.50	258.25	270.00	254.00	264.00	263.80	263.30	13709	36.10	441	8783	64.07
DUCON	BE	28-Dec-2021	17.65	18.50	18.50	18.50	18.50	18.50	18.50	44944	8.31	77	-	-
DUDIGITAL	SM	28-Dec-2021	191.35	181.80	181.80	181.80	181.80	181.80	181.80	4000	7.27	2	4000	100.00
DVL	EQ	28-Dec-2021	224.25	224.50	235.45	224.50	228.70	228.05	229.21	21433	49.13	885	10911	50.91
DWARKESH	EQ	28-Dec-2021	68.10	68.40	73.05	68.40	70.95	71.30	71.41	2422821	1730.09	14071	922929	38.09
DYNAMATECH	BE	28-Dec-2021	2050.20	2109.90	2129.00	2051.00	2120.00	2111.15	2100.48	1542	32.39	203	-	-
DYNAMIC	SM	28-Dec-2021	35.35	35.50	35.70	35.05	35.70	35.70	35.44	20000	7.09	10	18000	90.00
DYNPRO	EQ	28-Dec-2021	636.65	636.65	650.95	624.05	633.00	630.45	635.79	34450	219.03	2997	18916	54.91
E2E	SM	28-Dec-2021	78.25	82.15	82.15	79.50	82.15	82.15	81.75	70000	57.22	31	46000	65.71
EASEMYTRIP	BE	28-Dec-2021	523.25	523.95	531.00	519.60	525.00	523.30	525.17	103301	542.51	1644	-	-
EASTSILK	EQ	28-Dec-2021	9.05	9.50	9.50	9.50	9.50	9.50	9.50	40580	3.86	43	40580	100.00
EBANK	EQ	28-Dec-2021	3846.00	3869.99	3869.99	3710.09	3822.54	3822.54	3800.73	24	0.91	13	12	50.00
EBBETF0423	EQ	28-Dec-2021	1155.28	1156.75	1156.75	1154.77	1154.81	1155.95	1155.30	15960	184.39	74	14485	90.76
EBBETF0425	EQ	28-Dec-2021	1074.96	1075.50	1075.50	1073.08	1074.65	1075.05	1074.90	2132	22.92	36	2037	95.54
EBBETF0430	EQ	28-Dec-2021	1193.79	1207.50	1207.50	1190.00	1195.95	1195.75	1195.34	11347	135.64	139	10504	92.57
EBBETF0431	EQ	28-Dec-2021	1075.54	1072.71	1075.83	1071.13	1074.66	1072.66	1073.78	13824	148.44	152	9135	66.08
EC4RD	MF	28-Dec-2021	14.64	13.31	15.00	13.31	15.00	15.00	14.16	2000	0.28	2	1000	50.00
ECLERX	EQ	28-Dec-2021	2369.30	2399.80	2547.45	2389.25	2495.00	2491.35	2483.02	151272	3756.11	16858	69629	46.03
ECLFINANCE	NG	28-Dec-2021	984.50	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	2	10	100.00
ECLFINANCE	NI	28-Dec-2021	990.05	996.00	996.00	996.00	996.00	996.00	996.00	50	0.50	1	50	100.00
ECLFINANCE	NJ	28-Dec-2021	939.00	969.00	969.00	938.00	938.00	938.00	946.21	201	1.90	4	151	75.12
ECLFINANCE	NK	28-Dec-2021	925.02	915.00	933.99	915.00	924.00	924.00	924.72	1497	13.84	25	1435	95.86
ECLFINANCE	NM	28-Dec-2021	995.00	995.00	996.90	993.00	996.90	994.86	994.86	89	0.89	5	89	100.00
ECLFINANCE	NO	28-Dec-2021	990.00	990.00	990.00	983.01	983.10	984.21	984.21	78	0.77	7	78	100.00
ECLFINANCE	NP	28-Dec-2021	980.93	976.00	981.00	975.05	976.11	978.88	977.83	292	2.86	14	267	91.44
ECLFINANCE	NQ	28-Dec-2021	1282.25	1286.00	1286.00	1285.25	1285.25	1285.25	1285.43	45	0.58	3	45	100.00
ECLFINANCE	NR	28-Dec-2021	1013.00	1013.00	1013.00	1008.00	1008.00	1008.00	1012.81	54	0.55	4	54	100.00
ECLFINANCE	NS	28-Dec-2021	978.26	960.11	960.11	960.10	960.10	960.10	960.10	43	0.41	2	43	100.00
EDELWEISS	EQ	28-Dec-2021	69.10	69.70	73.70	69.10	72.30	72.35	71.52	1851530	1324.18	14364	759531	41.02
EDUCOMP	BZ	28-Dec-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	25302	1.34	54	-	-
EHFLNCD	N5	28-Dec-2021	981.81	984.00	984.50	967.00	967.15	967.80	976.60	113	1.10	12	87	76.99
EHFLNCD	N6	28-Dec-2021	956.00	945.00	958.20	945.00	952.99	952.99	946.53	836	7.91	12	836	100.00
EICHERMOT	EQ	28-Dec-2021	2438.95	2456.65	2519.35	2452.00	2478.00	2480.40	2488.98	632949	15754.00	39840	171656	27.12
EIDPARRY	EQ	28-Dec-2021	435.65	434.35	453.50	434.35	450.00	450.15	447.05	182338	815.14	6836	47940	26.29
EIFFL	EQ	28-Dec-2021	136.10	142.75	142.90	133.05	138.10	138.10	140.76	4303	6.06	216	2829	65.74
EIHAHOTELS	EQ	28-Dec-2021	320.85	320.85	359.65	318.60	350.30	352.90	344.22	49012	168.71	2019	24190	49.36
EIHOTEL	EQ	28-Dec-2021	120.45	121.50	125.15	121.50	123.00	123.45	123.47	333941	412.31	5185	112870	33.80
EIMCOELECO	EQ	28-Dec-2021	329.80	330.05	334.85	330.05	332.55	333.15	333.18	2365	7.88	227	1660	70.19
EKC	EQ	28-Dec-2021	200.85	200.10	210.85	197.20	208.15	207.15	207.21	675179	1399.05	7590	271424	40.20
ELECON	EQ	28-Dec-2021	167.40	168.05	195.30	168.05	192.00	192.45	182.49	4614221	8420.58	40230	764823	16.58
ELECTCAST	EQ	28-Dec-2021	33.60	35.00	35.50	34.45	34.55	34.65	35.00	1244625	435.63	4867	666698	53.57
ELECTHERM	EQ	28-Dec-2021	118.30	121.00	141.95	120.00	141.95	141.95	139.06	480897	668.75	5768	153944	32.01
ELGIEQUIP	EQ	28-Dec-2021	283.50	284.00	288.45	281.90	284.85	284.40	285.57	99976	285.50	4322	54371	54.38
ELGIRUBCO	EQ	28-Dec-2021	37.55	37.85	38.40	37.30	37.55	37.85	37.90	43160	16.36	601	16240	37.63
EMAMILTD	EQ	28-Dec-2021	517.40	519.90	525.00	516.20	520.65	523.00	519.02	409253	2124.12	5666	344359	84.14
EMAMIPAP	EQ	28-Dec-2021	132.70	132.60	143.00	132.60	139.00	139.45	139.62	115195	160.83	2151	32847	28.51
EMAMIREAL	EQ	28-Dec-2021	100.25	101.00	101.75	93.55	96.90	96.90	97.11	488223	474.09	13337	235585	48.25
EMBASSY	RR	28-Dec-2021	341.20	343.94	343.94	339.99	341.50	341.59	341.42	367018	1253.06	10908	282607	77.00
EMKAY	EQ	28-Dec-2021	96.80	96.50	98.50	95.00	96.00	95.85	96.66	73589	71.13	1320	42914	58.32
EMMBI	EQ	28-Dec-2021	100.05	101.50	104.20	99.50	103.50	102.90	102.85	27071	27.84	738	16205	59.86
ENDURANCE	EQ	28-Dec-2021	1578.90	1586.80	1630.00	1581.00	1627.50	1625.00	1614.54	39240	633.54	4812	23050	58.74
ENERGYDEV	EQ	28-Dec-2021	31.70	33.25	33.25	33.25	33.25	33.25	33.25	60447	20.10	151	60447	100.00
ENGINERSIN	EQ	28-Dec-2021	68.75	69.15	70.25	68.80	70.20	70.00	69.87	788021	550.56	4347	396012	50.25
ENIL	EQ	28-Dec-2021	166.10	165.00	169.85	165.00	168.45	168.00	167.95	11815	19.84	373	7260	61.45
EPL	EQ	28-Dec-2021	195.70	196.25	204.40	196.25	201.95	203.50	201.90	160851	324.76	4788	89705	55.77
EQUIPPP	EQ	28-Dec-2021	112.80	117.00	117.00	111.25	112.00	112.45	113.89	52318	59.59	1530	32144	61.44
EQUITAS	EQ	28-Dec-2021	110.35	111.00	113.75	111.00	111.75	111.75	112.23	631959	709.26	6434	328847	52.04
EQUITASBNK	EQ	28-Dec-2021	59.95	59.60	59.90	58.70	58.90	58.85	59.17	443795	262.60	4564	265237	59.77
ERFLNCDI	N4	28-Dec-2021	1019.90	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	150	1.53	1	150	100.00
ERFLNCDI	N6	28-Dec-2021	920.00	920.00	927.00	915.00	920.00	920.00	919.35	1088	10.00	31	1088	100.00
ERIS	EQ	28-Dec-2021	687.15	708.00	738.00	705.00	735.00	732.45	724.91	493114	3574.65	19392	92229	18.70
EROSMEDIA	EQ	28-Dec-2021	18.00	18.35	18.90	18.10	18.90	18.85	18.67	410743	76.70	1304	273463	66.58
ESABINDIA	EQ	28-Dec-2021	3274.40	3260.00	3375.00	3218.65	3299.00	3271.25	3285.27	24342	799.70	4606	8474	34.81
ESCORTS	EQ	28-Dec-2021	1866.40	1870.05	1883.95	1865.00	1881.00	1879.50	1876.00	581504	10909.02	12334	335031	57.61
ESSARSHPNG	EQ	28-Dec-2021	9.35	9.40	9.50	9.30	9.40	9.40	9.39	262248	24.63	558	206246	78.65
ESTER	EQ	28-Dec-2021	124.80	125.75	128.00	124.65	126.80	126.85	126.94	64263	81.58	1426	32967	51.30
EUROBOND	ST	28-Dec-2021	70.10	70.75	72.45	70.05	70.05	70.10	71.11	90000	64.00	42	84000	93.33
EVEREADY	EQ	28-Dec-2021	295.10	296.90	303.80	296.55	298.00	299.50	299.63	263659	790.01	3067	122367	46.41
EVERESTIND	EQ	28-Dec-2021	521.75	522.00	565.55	522.00	545.00	549.35	552.39	619299	3420.95	45553	169244	27.33
EXCEL	BE	28-Dec-2021	9.25	9.70	9.70	8.80	9.70	9.60	9.40	3041039	285.82	5038	-	-
EXCELINDUS	EQ	28-Dec-2021	877.75	877.75	899.00	875.50	882.00	888.50	888.46	5933	52.71	803	2837	47.82
EXIDEIND	EQ	28-Dec-2021	163.55	164.75	168.85	164.05	168.70	168.45	166.54	3543245	5900.86	30975	1531756	43.23
EXPLEOSOL	EQ	28-Dec-2021	1689.40	1712.00	1848.00	1700.00	1794.00	1777.55	1798.45	89591	1611.25	7220	38740	43.24
EXXARO	EQ	28-Dec-2021	142.85	144.00	146.45	143.00	143.85	143.40	144.53	117424	169.72	2367	64179	54.66
FACT	EQ	28-Dec-2021	115.15	115.75	121.90	115.45	121.50	120.80	119.34	209283	249.75	3872	89161	42.60
FAIRCHEMOR	EQ	28-Dec-2021	1632.95	1645.00	1675.00	1639.70	1641.00	1651.85	1659.49	9220	153.01	1624	4990	54.12
FCL	EQ	28-Dec-2021	133.10	134.00	139.00	132.25	138.65	138.20	136.46	943188	1287.10	13614	375976	39.86
FCONSUMER	EQ	28-Dec-2021	7.20	7.25	7.35	7.20	7.30	7.25	7.29	5982929	436.40	4929	2638052	44.09
FCSSOFT	BE	28-Dec-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	795207	33.80	583	-	-
FDC	EQ	28-Dec-2021	290.20	290.90	293.50	289.30	292.90	292.30	291.10	113627	330.77	3493	73367	64.57
FEDERALBNK	EQ	28-Dec-2021	81.25	82.10	82.35	81.30	81.75	81.90	81.82	6676061	5462.12	22801	1959454	29.35
FEL	EQ	28-Dec-2021	9.05	9.25	9.40	9.00	9.20	9.20	9.15	2929497	268.19	2972	1800550	61.46
FELDVR	EQ	28-Dec-2021	13.55	14.25	14.35	13.15	13.95	13.80	13.84	75235	10.41	453	40892	54.35
FIEMIND	EQ	28-Dec-2021	1166.25	1167.50	1181.00	1143.00	1146.00	1149.30	1156.60	47614	550.70	7639	21912	46.02
FILATEX	EQ	28-Dec-2021	96.00	96.10	98.00	95.00	96.50	96.85	96.22	675554	650.05	3672	230711	34.15
FILDF2GP	MF	28-Dec-2021	1.35	1.48	1.48	1.22	1.22	1.22	1.27	5128	0.06	12	5127	99.98
FINCABLES	EQ	28-Dec-2021	526.35	526.65	534.65	526.65	528.00	528.25	529.72	61086	323.58	7426	29194	47.79
FINEORG	EQ	28-Dec-2021	3795.05	3822.30	3840.00	3726.85	3753.15	3751.05	3781.64	13120	496.15	3459	5574	42.48
FINOPB	EQ	28-Dec-2021	390.80	394.90	401.10	387.00	388.40	389.55	394.59	143426	565.95	12364	64379	44.89
FINPIPE	EQ	28-Dec-2021	203.15	204.05	207.80	203.20	204.70	204.35	204.86	211978	434.26	6922	100643	47.48
FLEXITUFF	EQ	28-Dec-2021	22.20	22.60	23.30	22.00	23.30	23.30	22.91	67285	15.42	220	58773	87.35
FLFL	EQ	28-Dec-2021	50.95	50.90	51.85	50.70	51.50	51.25	51.11	221072	112.98	1674	104104	47.09
FLUOROCHEM	EQ	28-Dec-2021	2300.50	2327.90	2410.00	2327.85	2375.00	2374.35	2379.81	127369	3031.14	9854	73118	57.41
FMGOETZE	EQ	28-Dec-2021	209.35	211.30	213.90	208.00	211.80	209.95	210.48	127497	268.36	2195	107366	84.21
FMNL	EQ	28-Dec-2021	9.15	9.15	9.50	9.00	9.35	9.30	9.17	287573	26.36	637	155360	54.02
FOCE	ST	28-Dec-2021	225.00	225.00	231.00	225.00	226.00	225.70	225.38	45600	102.77	74	45600	100.00
FOCUS	EQ	28-Dec-2021	80.10	80.90	80.90	79.70	79.95	80.10	80.25	1975	1.58	39	1868	94.58
FOODSIN	EQ	28-Dec-2021	84.35	85.00	87.20	83.50	85.80	85.10	85.48	24655	21.07	902	14846	60.21
FORCEMOT	EQ	28-Dec-2021	1236.15	1240.00	1271.65	1240.00	1262.00	1266.20	1258.45	22186	279.20	2687	10738	48.40
FORTIS	EQ	28-Dec-2021	279.40	280.90	283.85	278.00	283.05	282.80	280.87	1187570	3335.58	13847	576336	48.53
FOSECOIND	EQ	28-Dec-2021	1427.65	1428.35	1440.00	1420.00	1437.00	1430.15	1429.62	1163	16.63	222	724	62.25
FRETAIL	EQ	28-Dec-2021	49.50	49.65	49.90	49.00	49.60	49.55	49.59	1786000	885.63	9065	1015787	56.87
FSC	EQ	28-Dec-2021	67.10	68.00	71.85	66.55	71.00	69.15	68.79	59465	40.91	1115	35225	59.24
FSL	EQ	28-Dec-2021	184.70	185.00	187.20	179.20	180.45	180.75	182.87	5631899	10299.26	41967	1311235	23.28
GABRIEL	EQ	28-Dec-2021	132.30	133.00	142.00	133.00	141.20	141.10	138.58	856936	1187.57	15826	230493	26.90
GAEL	EQ	28-Dec-2021	165.00	166.30	169.85	162.80	163.90	164.85	167.18	224620	375.51	4440	80846	35.99
GAIL	EQ	28-Dec-2021	130.55	131.65	133.40	131.10	133.20	133.05	132.81	6960987	9244.72	30636	3867310	55.56
GAL	EQ	28-Dec-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	138723	6.94	139	138723	100.00
GALAXYSURF	EQ	28-Dec-2021	3060.90	3070.00	3082.00	3030.00	3070.00	3065.65	3059.68	9738	297.95	2789	5324	54.67
GALLANTT	EQ	28-Dec-2021	69.50	70.20	78.00	69.80	76.00	76.65	75.46	433971	327.48	2839	166121	38.28
GALLISPAT	EQ	28-Dec-2021	49.65	49.70	52.80	49.45	50.70	51.70	51.19	47917	24.53	629	22403	46.75
GANDHITUBE	EQ	28-Dec-2021	359.05	360.25	367.00	360.15	362.85	363.70	363.50	1210	4.40	161	696	57.52
GANECOS	EQ	28-Dec-2021	496.80	497.05	503.05	497.05	503.00	500.75	500.12	7380	36.91	429	4796	64.99
GANESHBE	EQ	28-Dec-2021	99.05	100.15	107.20	100.15	104.45	104.00	103.96	259524	269.80	5183	132473	51.04
GANESHHOUC	EQ	28-Dec-2021	193.00	192.50	202.65	192.50	201.55	202.00	201.42	108836	219.22	1198	70349	64.64
GANGAFORGE	EQ	28-Dec-2021	20.75	20.75	21.70	19.90	21.35	21.55	21.40	1021437	218.54	5575	238756	23.37
GANGESSECU	EQ	28-Dec-2021	89.40	91.80	91.90	88.30	88.55	88.95	90.38	1968	1.78	100	1244	63.21
GARFIBRES	EQ	28-Dec-2021	3199.20	3235.55	3235.55	3195.05	3215.00	3216.60	3224.91	28392	915.62	810	26989	95.06
GATI	EQ	28-Dec-2021	199.15	200.70	202.25	191.20	192.10	192.25	196.08	2071004	4060.92	26067	592025	28.59
GAYAPROJ	EQ	28-Dec-2021	29.95	30.20	30.45	29.65	29.90	29.80	29.97	1090678	326.89	3367	724999	66.47
GDL	EQ	28-Dec-2021	285.45	287.00	294.50	285.15	289.00	290.05	291.44	378852	1104.11	7005	266978	70.47
GEECEE	EQ	28-Dec-2021	135.40	136.30	147.90	136.30	140.05	143.30	144.12	35035	50.49	1137	13581	38.76
GEEKAYWIRE	EQ	28-Dec-2021	79.85	79.00	80.90	79.00	80.70	80.30	80.39	6943	5.58	218	4400	63.37
GENCON	EQ	28-Dec-2021	33.95	34.60	34.60	33.00	33.50	33.65	33.78	51110	17.27	528	35376	69.22
GENESYS	EQ	28-Dec-2021	296.10	298.00	303.00	283.40	292.00	294.50	294.38	77938	229.44	1986	45822	58.79
GENUSPAPER	EQ	28-Dec-2021	11.00	11.00	11.70	10.95	11.60	11.55	11.47	485980	55.74	758	321460	66.15
GENUSPOWER	EQ	28-Dec-2021	66.60	67.90	68.20	66.80	67.15	67.20	67.40	259978	175.23	2157	139455	53.64
GEOJITFSL	EQ	28-Dec-2021	71.20	71.20	73.00	71.20	72.00	72.20	72.33	136873	99.00	2298	70647	51.62
GEPIL	EQ	28-Dec-2021	241.45	242.50	249.00	242.00	246.95	246.85	244.83	41737	102.19	1742	21093	50.54
GESHIP	EQ	28-Dec-2021	293.20	290.00	298.35	285.50	295.00	295.05	290.98	1128948	3285.07	22644	458510	40.61
GET&D	EQ	28-Dec-2021	126.45	126.30	130.80	126.30	128.50	128.10	128.85	136938	176.45	4905	69611	50.83
GFLLIMITED	EQ	28-Dec-2021	70.45	70.80	73.00	70.80	71.80	71.30	71.70	34038	24.40	511	18981	55.76
GFSTEELS	BE	28-Dec-2021	4.95	5.10	5.15	4.80	5.15	5.15	5.10	5373	0.27	20	-	-
GHCL	EQ	28-Dec-2021	366.15	369.05	374.90	368.80	373.25	373.80	372.06	50127	186.50	2306	27234	54.33
GICHSGFIN	EQ	28-Dec-2021	144.85	146.30	146.30	144.30	145.90	145.10	145.09	64332	93.34	1267	28571	44.41
GICL	SM	28-Dec-2021	20.45	19.45	19.45	19.45	19.45	19.45	19.45	7500	1.46	1	7500	100.00
GICRE	EQ	28-Dec-2021	135.25	135.40	136.95	135.25	136.00	135.80	135.91	192163	261.17	3342	84658	44.06
GILLANDERS	EQ	28-Dec-2021	60.75	63.00	63.50	59.25	63.40	62.30	61.49	7900	4.86	114	6073	76.87
GILLETTE	EQ	28-Dec-2021	5280.60	5326.00	5350.00	5249.00	5274.00	5260.60	5285.72	6736	356.05	1846	4235	62.87
GINNIFILA	EQ	28-Dec-2021	43.45	44.20	47.00	43.90	45.30	45.15	45.52	584116	265.90	4613	185381	31.74
GIPCL	EQ	28-Dec-2021	78.75	79.95	80.55	79.40	80.25	80.10	80.12	130579	104.62	1738	76563	58.63
GISOLUTION	BE	28-Dec-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	200	0.01	1	-	-
GKWLIMITED	EQ	28-Dec-2021	612.55	637.00	735.05	604.00	660.00	662.65	703.07	45683	321.18	2175	12022	26.32
GLAND	EQ	28-Dec-2021	3895.65	3895.65	3940.00	3858.75	3875.00	3875.10	3885.24	106118	4122.94	18011	50499	47.59
GLAXO	EQ	28-Dec-2021	1730.20	1730.20	1774.00	1730.20	1743.00	1746.60	1744.57	17200	300.07	2360	7513	43.68
GLENMARK	EQ	28-Dec-2021	509.65	510.20	514.00	507.05	513.90	513.30	511.65	582601	2980.88	12321	177389	30.45
GLOBAL	EQ	28-Dec-2021	69.15	69.95	69.95	62.25	62.25	62.25	64.04	290019	185.73	3129	152707	52.65
GLOBALVECT	EQ	28-Dec-2021	86.60	88.90	88.90	79.20	80.65	80.40	83.30	254842	212.29	5037	147051	57.70
GLOBE	EQ	28-Dec-2021	15.35	15.60	16.75	15.40	15.80	15.80	15.96	1837941	293.32	3636	669558	36.43
GLOBUSSPR	EQ	28-Dec-2021	1210.15	1225.00	1247.00	1215.25	1222.00	1222.30	1227.24	70030	859.43	5063	27651	39.48
GLS	EQ	28-Dec-2021	594.05	600.00	605.00	593.15	604.00	601.65	598.92	62351	373.43	4815	34758	55.75
GMBREW	EQ	28-Dec-2021	771.80	777.40	797.00	772.35	779.00	778.85	784.14	95608	749.70	6335	37900	39.64
GMDCLTD	EQ	28-Dec-2021	69.10	69.40	71.35	69.15	71.20	71.00	70.43	512157	360.73	4601	237911	46.45
GMMPFAUDLR	EQ	28-Dec-2021	4786.25	4786.25	4858.80	4783.00	4805.05	4806.50	4820.25	30210	1456.20	6929	18243	60.39
GMRINFRA	EQ	28-Dec-2021	46.15	46.25	47.25	45.65	46.45	46.35	46.36	44662750	20705.52	86588	14155253	31.69
GNA	EQ	28-Dec-2021	657.60	666.00	686.95	660.00	681.50	680.10	675.81	27836	188.12	2411	12393	44.52
GNFC	EQ	28-Dec-2021	405.00	408.00	436.20	408.00	434.50	432.35	426.36	1106299	4716.79	20256	339084	30.65
GOACARBON	EQ	28-Dec-2021	317.75	319.15	331.30	318.95	323.50	322.75	325.40	12858	41.84	923	4003	31.13
GOCLCORP	EQ	28-Dec-2021	314.30	317.95	318.45	306.30	309.00	310.45	311.32	20438	63.63	1250	10994	53.79
GOCOLORS	EQ	28-Dec-2021	1060.90	1064.25	1098.40	1058.55	1060.00	1062.25	1072.87	199285	2138.08	8635	54356	27.28
GODFRYPHLP	EQ	28-Dec-2021	1124.40	1130.30	1145.00	1124.00	1130.55	1128.05	1131.14	10678	120.78	2433	4013	37.58
GODHA	BE	28-Dec-2021	68.20	71.00	71.00	68.35	68.45	68.50	69.12	6688	4.62	134	-	-
GODREJAGRO	EQ	28-Dec-2021	524.40	526.05	531.70	525.55	527.90	527.50	527.39	64972	342.66	2911	36882	56.77
GODREJCP	EQ	28-Dec-2021	954.95	958.00	969.00	951.00	967.50	967.70	963.44	551091	5309.44	20404	189657	34.41
GODREJIND	EQ	28-Dec-2021	642.55	645.00	655.45	635.10	636.70	640.60	647.48	282912	1831.79	13471	126879	44.85
GODREJPROP	EQ	28-Dec-2021	1839.80	1853.00	1865.00	1832.10	1858.20	1855.75	1852.28	412175	7634.65	26440	139065	33.74
GOENKA	BZ	28-Dec-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	41704	0.69	47	-	-
GOKEX	EQ	28-Dec-2021	311.00	313.70	342.10	313.70	342.10	342.10	334.84	747125	2501.71	15837	350939	46.97
GOKUL	EQ	28-Dec-2021	41.10	41.60	43.40	41.60	42.00	42.05	42.36	399226	169.12	3601	183228	45.90
GOKULAGRO	EQ	28-Dec-2021	61.55	61.55	63.50	61.50	62.90	62.40	62.70	56640	35.51	950	36474	64.40
GOLDBEES	EQ	28-Dec-2021	41.59	41.92	41.92	41.28	41.62	41.61	41.64	2262844	942.23	23697	1725740	76.26
GOLDENTOBC	BE	28-Dec-2021	124.25	124.10	125.00	122.00	122.70	123.00	123.75	17048	21.10	267	-	-
GOLDIAM	EQ	28-Dec-2021	764.60	771.00	833.85	769.85	809.00	810.70	805.30	63334	510.03	5201	26110	41.23
GOLDSHARE	EQ	28-Dec-2021	41.60	41.60	41.70	41.45	41.60	41.60	41.54	100910	41.92	282	92626	91.79
GOLDTECH	BE	28-Dec-2021	93.00	97.65	97.65	97.65	97.65	97.65	97.65	15890	15.52	175	-	-
GOODLUCK	EQ	28-Dec-2021	337.60	343.00	354.45	333.05	354.45	354.45	349.47	246089	860.02	4326	162215	65.92
GOODYEAR	EQ	28-Dec-2021	954.85	957.00	989.00	949.00	988.00	974.65	970.20	15523	150.60	1497	9286	59.82
GPIL	EQ	28-Dec-2021	246.30	246.50	252.75	246.50	247.70	247.55	248.91	162199	403.73	4176	109242	67.35
GPPL	EQ	28-Dec-2021	94.05	97.00	100.30	96.00	98.55	98.80	98.49	1992618	1962.53	19695	559640	28.09
GPTINFRA	EQ	28-Dec-2021	80.40	80.00	81.90	79.15	80.70	80.35	80.58	29332	23.63	767	16539	56.39
GRANULES	EQ	28-Dec-2021	340.20	340.00	343.90	333.70	338.50	336.75	338.58	2105084	7127.29	29246	462267	21.96
GRAPHITE	EQ	28-Dec-2021	398.10	399.90	419.50	399.90	412.10	411.10	411.74	1062446	4374.53	21786	352318	33.16
GRASIM	EQ	28-Dec-2021	1602.55	1617.00	1639.40	1612.00	1618.65	1621.95	1624.94	1427238	23191.76	46445	786249	55.09
GRAUWEIL	EQ	28-Dec-2021	56.85	57.00	58.00	56.20	56.85	56.90	57.25	130106	74.49	1473	87876	67.54
GRAVITA	EQ	28-Dec-2021	300.60	303.00	304.55	283.65	286.25	285.85	292.54	1257163	3677.74	29230	374701	29.81
GREAVESCOT	EQ	28-Dec-2021	139.05	139.50	142.55	139.00	139.40	139.90	140.43	904240	1269.81	10455	282635	31.26
GREENLAM	EQ	28-Dec-2021	1720.95	1735.95	1755.00	1725.00	1754.80	1749.35	1743.69	21810	380.30	3709	5522	25.32
GREENPANEL	EQ	28-Dec-2021	422.35	428.40	431.90	421.60	425.90	427.85	427.89	392692	1680.29	11349	260971	66.46
GREENPLY	EQ	28-Dec-2021	203.90	203.80	206.70	202.05	202.85	202.90	204.69	139162	284.85	2634	51145	36.75
GREENPOWER	BE	28-Dec-2021	16.05	16.85	16.85	16.85	16.85	16.85	16.85	311846	52.55	631	-	-
GRINDWELL	EQ	28-Dec-2021	1788.75	1790.00	1869.90	1790.00	1860.00	1852.85	1844.71	43133	795.68	6245	26545	61.54
GRINFRA	EQ	28-Dec-2021	1647.45	1670.00	1678.85	1644.00	1647.50	1650.05	1655.31	27652	457.73	3780	13038	47.15
GROBTEA	EQ	28-Dec-2021	956.10	947.00	1010.90	947.00	965.00	973.60	980.27	558	5.47	122	273	48.92
GRPLTD	EQ	28-Dec-2021	1013.15	1013.15	1059.95	1005.50	1042.10	1052.05	1034.16	1465	15.15	239	653	44.57
GRSE	EQ	28-Dec-2021	210.20	210.55	216.00	210.55	214.30	213.95	214.14	106575	228.22	2930	43431	40.75
GSCLCEMENT	EQ	28-Dec-2021	41.30	41.80	42.50	41.55	42.00	41.90	42.04	43302	18.20	623	26659	61.57
GSFC	EQ	28-Dec-2021	119.15	120.00	124.40	118.80	121.00	122.10	121.57	1913295	2325.97	15117	586592	30.66
GSPL	EQ	28-Dec-2021	291.80	293.30	296.45	290.30	295.55	295.30	293.98	858091	2522.58	4974	630155	73.44
GSS	BE	28-Dec-2021	123.70	123.70	126.95	123.60	123.70	123.85	124.08	36951	45.85	291	-	-
GTL	EQ	28-Dec-2021	20.65	21.15	21.65	20.80	21.65	21.65	21.56	308537	66.52	838	270532	87.68
GTLINFRA	BE	28-Dec-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	13524084	256.96	2758	-	-
GTPL	EQ	28-Dec-2021	265.25	265.25	267.50	262.00	262.00	262.75	263.86	38009	100.29	1444	22043	57.99
GUFICBIO	EQ	28-Dec-2021	243.40	247.30	250.50	239.00	242.70	242.80	243.60	846918	2063.06	27989	347303	41.01
GUJALKALI	EQ	28-Dec-2021	614.20	617.30	635.00	617.25	632.50	631.15	630.00	108793	685.39	4637	34637	31.84
GUJAPOLLO	EQ	28-Dec-2021	198.80	204.90	205.70	200.60	205.00	204.60	203.30	3603	7.32	253	2720	75.49
GUJGASLTD	EQ	28-Dec-2021	625.05	628.50	638.90	626.25	636.90	636.35	635.06	456372	2898.25	14254	186001	40.76
GUJRAFFIA	BE	28-Dec-2021	37.35	38.10	39.20	36.20	39.15	39.15	38.62	10912	4.21	126	-	-
GULFOILLUB	EQ	28-Dec-2021	432.05	435.50	436.85	433.25	435.00	435.00	435.07	69756	303.49	3228	47069	67.48
GULFPETRO	EQ	28-Dec-2021	45.95	45.95	47.75	45.45	46.30	46.50	46.57	79421	36.99	1142	39668	49.95
GULPOLY	BE	28-Dec-2021	269.10	269.70	274.95	266.00	268.05	271.30	270.80	26297	71.21	434	-	-
HAL	EQ	28-Dec-2021	1220.50	1225.00	1244.45	1224.95	1236.10	1237.35	1235.30	216761	2677.66	9753	51294	23.66
HAPPSTMNDS	EQ	28-Dec-2021	1322.10	1340.00	1355.00	1290.00	1312.00	1309.00	1324.68	545830	7230.51	32197	294915	54.03
HARRMALAYA	EQ	28-Dec-2021	155.55	156.45	156.45	152.30	154.25	154.70	154.34	35404	54.64	1134	14958	42.25
HATHWAY	EQ	28-Dec-2021	21.25	21.45	21.75	21.35	21.70	21.65	21.60	2024173	437.24	5680	881893	43.57
HATSUN	EQ	28-Dec-2021	1280.90	1297.40	1299.85	1286.25	1293.85	1292.80	1293.55	6744	87.24	1739	2138	31.70
HAVELLS	EQ	28-Dec-2021	1374.70	1375.00	1411.80	1375.00	1397.00	1399.85	1399.97	1138137	15933.63	48169	409612	35.99
HAVISHA	BE	28-Dec-2021	2.10	2.05	2.20	2.05	2.20	2.20	2.19	169464	3.70	163	-	-
HBANKETF	EQ	28-Dec-2021	350.20	350.38	353.42	349.10	350.00	350.01	351.34	761	2.67	69	441	57.95
HBLPOWER	EQ	28-Dec-2021	64.15	64.65	64.85	62.65	63.35	63.25	64.06	1176607	753.71	9285	544648	46.29
HBSL	EQ	28-Dec-2021	37.35	38.90	44.80	37.45	44.80	44.80	43.44	81748	35.51	380	73890	90.39
HCC	EQ	28-Dec-2021	16.05	16.85	16.85	16.85	16.85	16.85	16.85	875635	147.54	1440	875635	100.00
HCG	EQ	28-Dec-2021	226.45	228.55	233.30	226.50	232.00	230.45	228.62	93144	212.95	3548	44234	47.49
HCL-INSYS	EQ	28-Dec-2021	18.75	19.25	19.65	19.05	19.65	19.65	19.58	919692	180.05	1393	748848	81.42
HCLTECH	EQ	28-Dec-2021	1267.20	1270.00	1289.00	1270.00	1280.00	1283.90	1283.42	3446067	44227.37	132069	2144998	62.24
HDFC	EQ	28-Dec-2021	2558.85	2579.80	2587.85	2548.00	2567.45	2565.35	2565.10	1634180	41918.35	64656	1155128	70.69
HDFC	W3	28-Dec-2021	760.00	755.00	763.80	747.20	749.00	751.00	754.16	7200	54.30	12	4800	66.67
HDFCAMC	EQ	28-Dec-2021	2372.20	2378.10	2427.15	2368.25	2412.45	2417.90	2408.45	154901	3730.71	13696	63198	40.80
HDFCBANK	EQ	28-Dec-2021	1450.80	1460.70	1466.90	1453.40	1460.95	1460.80	1460.32	2725339	39798.62	115091	1537103	56.40
HDFCLIFE	EQ	28-Dec-2021	639.75	641.75	643.65	639.00	642.95	642.30	641.05	1217603	7805.50	41964	772357	63.43
HDFCMFGETF	EQ	28-Dec-2021	42.81	42.81	42.93	42.68	42.70	42.73	42.78	460912	197.18	720	367648	79.77
HDFCNIFETF	EQ	28-Dec-2021	182.07	183.50	184.12	182.06	184.11	183.96	183.65	14429	26.50	473	11204	77.65
HDFCSENETF	EQ	28-Dec-2021	606.83	613.99	622.80	601.05	620.94	620.09	614.09	10341	63.50	262	7583	73.33
HDIL	BZ	28-Dec-2021	5.30	5.20	5.55	5.20	5.50	5.55	5.48	914922	50.17	1039	-	-
HEALTHY	EQ	28-Dec-2021	8.59	8.60	8.76	8.47	8.65	8.65	8.63	58092	5.01	1757	52144	89.76
HEG	EQ	28-Dec-2021	1569.95	1582.50	1656.85	1580.00	1602.85	1606.35	1627.35	180125	2931.26	17861	40821	22.66
HEIDELBERG	EQ	28-Dec-2021	215.20	215.30	221.70	215.30	220.60	220.45	219.54	91876	201.71	5771	48569	52.86
HEMIPROP	EQ	28-Dec-2021	125.15	125.90	127.85	125.70	126.75	126.40	126.74	366773	464.85	4797	150729	41.10
HERANBA	EQ	28-Dec-2021	645.30	648.00	660.05	646.00	657.00	655.60	654.90	75689	495.68	4982	30387	40.15
HERCULES	EQ	28-Dec-2021	135.20	136.80	141.10	135.45	138.60	139.00	138.84	58841	81.69	1466	27429	46.62
HERITGFOOD	EQ	28-Dec-2021	399.40	400.05	407.15	398.40	400.00	400.00	402.61	85302	343.43	2710	51392	60.25
HEROMOTOCO	EQ	28-Dec-2021	2402.00	2404.00	2425.00	2395.90	2421.00	2417.80	2414.01	265463	6408.31	23619	125199	47.16
HESTERBIO	EQ	28-Dec-2021	2561.70	2574.55	2598.00	2533.00	2545.00	2559.25	2571.72	6505	167.29	1829	3355	51.58
HEXATRADEX	EQ	28-Dec-2021	133.75	136.35	138.00	132.60	135.80	135.25	135.58	7497	10.16	218	4672	62.32
HFCL	EQ	28-Dec-2021	79.80	80.85	83.00	80.15	80.75	80.60	81.59	15653610	12771.28	55033	4048891	25.87
HGINFRA	EQ	28-Dec-2021	595.60	600.65	605.00	582.00	585.20	586.15	593.99	60629	360.13	5276	37220	61.39
HGS	EQ	28-Dec-2021	3252.20	3274.85	3347.00	3257.60	3285.00	3286.35	3315.19	15166	502.78	1971	9887	65.19
HIKAL	EQ	28-Dec-2021	514.30	518.00	529.00	516.00	527.00	525.30	521.47	98304	512.63	4107	57485	58.48
HIL	EQ	28-Dec-2021	4400.70	4480.00	4489.70	4415.25	4444.00	4456.80	4455.32	6162	274.54	1729	3660	59.40
HILTON	BE	28-Dec-2021	21.25	21.25	22.20	20.60	21.90	21.65	21.38	20119	4.30	143	-	-
HIMATSEIDE	EQ	28-Dec-2021	219.15	222.00	230.00	221.00	229.00	227.35	226.99	124497	282.59	3879	73847	59.32
HINDALCO	EQ	28-Dec-2021	452.80	456.60	459.15	452.80	457.85	458.15	456.83	2889804	13201.47	45811	729648	25.25
HINDCOMPOS	EQ	28-Dec-2021	321.25	325.00	325.00	313.20	315.30	314.95	316.45	6591	20.86	785	2302	34.93
HINDCON	EQ	28-Dec-2021	58.50	58.15	70.20	57.55	70.20	70.20	69.39	311710	216.30	1588	153698	49.31
HINDCOPPER	EQ	28-Dec-2021	117.00	118.00	125.75	117.95	125.10	124.40	122.06	5039035	6150.56	28483	1368737	27.16
HINDMOTORS	BE	28-Dec-2021	11.25	11.45	11.45	10.70	11.30	11.25	11.09	503770	55.89	1707	-	-
HINDNATGLS	EQ	28-Dec-2021	33.70	34.40	34.40	33.20	33.25	33.30	33.66	27249	9.17	251	19844	72.82
HINDOILEXP	EQ	28-Dec-2021	181.05	183.00	189.20	182.95	184.60	184.45	185.90	342841	637.34	5210	177023	51.63
HINDPETRO	EQ	28-Dec-2021	290.75	291.20	295.40	290.75	293.75	294.25	293.96	973947	2863.05	29657	497609	51.09
HINDUNILVR	EQ	28-Dec-2021	2301.40	2310.00	2318.40	2297.75	2310.60	2309.10	2310.39	783710	18106.79	37688	511756	65.30
HINDZINC	EQ	28-Dec-2021	315.45	317.00	318.00	316.00	316.45	317.00	317.22	244343	775.12	5784	101211	41.42
HIRECT	EQ	28-Dec-2021	240.05	249.20	249.20	234.00	235.70	237.10	239.76	41923	100.51	1741	18451	44.01
HISARMETAL	EQ	28-Dec-2021	116.95	117.35	122.00	116.00	121.50	120.00	119.50	7332	8.76	295	3240	44.19
HITECH	EQ	28-Dec-2021	508.20	519.00	528.00	509.45	524.00	526.05	520.70	31587	164.47	2794	12603	39.90
HITECHCORP	EQ	28-Dec-2021	295.05	297.00	318.60	297.00	315.25	312.30	310.99	86006	267.47	3724	48787	56.73
HITECHGEAR	EQ	28-Dec-2021	248.05	252.70	254.50	246.10	246.30	247.00	251.54	12404	31.20	427	9827	79.22
HLEGLAS	EQ	28-Dec-2021	5648.60	5697.90	5741.00	5652.00	5739.95	5715.55	5698.58	6063	345.51	1421	3230	53.27
HLVLTD	BE	28-Dec-2021	9.65	9.70	10.10	9.70	10.10	10.00	9.96	232909	23.20	495	-	-
HMT	BZ	28-Dec-2021	27.50	27.50	28.60	27.50	28.60	28.50	28.25	8165	2.31	49	-	-
HMVL	EQ	28-Dec-2021	68.40	70.75	70.75	68.95	69.40	69.25	69.46	41775	29.02	755	23034	55.14
HNDFDS	EQ	28-Dec-2021	1924.55	1990.00	2000.00	1890.00	1898.00	1907.60	1953.69	6812	133.09	1203	3629	53.27
HNGSNGBEES	EQ	28-Dec-2021	301.82	303.90	303.90	300.00	301.11	301.20	301.31	4897	14.75	151	3518	71.84
HOMEFIRST	EQ	28-Dec-2021	811.50	813.90	827.70	788.00	790.00	798.25	810.98	43715	354.52	4269	20107	46.00
HONAUT	EQ	28-Dec-2021	40623.40	40775.00	41045.15	40206.55	40800.00	40544.40	40549.87	1066	432.26	833	400	37.52
HONDAPOWER	EQ	28-Dec-2021	1302.55	1303.05	1309.10	1302.05	1309.00	1305.65	1305.02	1395	18.21	183	1019	73.05
HOVS	EQ	28-Dec-2021	60.55	62.70	62.70	59.40	60.80	59.85	60.77	29235	17.77	705	18341	62.74
HPAL	BE	28-Dec-2021	330.75	347.25	347.25	347.25	347.25	347.25	347.25	8931	31.01	229	-	-
HPL	EQ	28-Dec-2021	67.25	68.15	71.50	67.00	69.85	69.40	69.37	362622	251.54	5588	167798	46.27
HSCL	EQ	28-Dec-2021	42.65	43.00	44.30	42.95	43.90	43.85	43.78	2662895	1165.93	11458	887958	33.35
HSIL	EQ	28-Dec-2021	206.30	207.10	222.95	207.10	214.00	214.05	218.00	329954	719.30	9656	81766	24.78
HTMEDIA	EQ	28-Dec-2021	25.40	25.60	26.75	25.50	26.25	26.20	26.23	352866	92.57	1627	165279	46.84
HUBTOWN	EQ	28-Dec-2021	54.85	57.10	57.55	55.50	57.55	57.55	57.43	956135	549.07	2291	726770	76.01
HUDCO	EQ	28-Dec-2021	38.90	39.00	39.60	39.00	39.30	39.30	39.32	985441	387.50	3936	311013	31.56
HUDCO	N3	28-Dec-2021	1067.84	1069.55	1070.00	1068.00	1068.05	1068.22	1068.61	1265	13.52	20	1044	82.53
HUDCO	N8	28-Dec-2021	1278.99	1264.00	1264.00	1264.00	1264.00	1264.00	1264.00	1	0.01	1	1	100.00
HUDCO	N9	28-Dec-2021	1203.13	1208.99	1208.99	1204.00	1204.00	1204.00	1208.67	215	2.60	21	215	100.00
HUDCO	NA	28-Dec-2021	1083.99	1072.75	1072.75	1069.60	1069.60	1069.60	1069.62	201	2.15	3	201	100.00
HUDCO	ND	28-Dec-2021	1250.00	1247.00	1247.00	1245.00	1245.00	1245.00	1245.24	17	0.21	2	17	100.00
HUDCO	NE	28-Dec-2021	1487.75	1405.00	1405.00	1382.00	1382.00	1384.66	1392.44	1780	24.79	41	1762	98.99
HUHTAMAKI	EQ	28-Dec-2021	208.45	213.00	217.40	207.00	214.75	213.65	210.90	101796	214.69	2887	52298	51.38
IBMFNIFTY	EQ	28-Dec-2021	178.88	179.00	182.80	177.00	181.00	180.16	179.54	220	0.39	101	88	40.00
IBREALEST	EQ	28-Dec-2021	156.40	158.00	161.90	157.00	158.40	158.45	159.52	6675447	10648.75	36123	2304503	34.52
IBUCCREDIT	NB	28-Dec-2021	900.00	900.50	900.50	900.50	900.50	900.50	900.50	30	0.27	1	30	100.00
IBULHSGFIN	EQ	28-Dec-2021	217.00	217.55	222.55	217.55	220.10	220.20	220.95	7755553	17135.60	49968	1765305	22.76
IBULHSGFIN	N8	28-Dec-2021	978.00	975.00	975.00	975.00	975.00	975.00	975.00	2	0.02	1	2	100.00
IBULHSGFIN	NA	28-Dec-2021	939.74	940.00	946.45	937.00	937.00	938.95	939.57	545	5.12	19	544	99.82
IBULHSGFIN	NE	28-Dec-2021	964.00	964.00	964.00	964.00	964.00	964.00	964.00	12	0.12	1	12	100.00
ICDSLTD	BE	28-Dec-2021	47.90	47.50	48.75	45.60	47.50	47.55	46.99	4090	1.92	74	-	-
ICEMAKE	EQ	28-Dec-2021	74.10	74.80	75.90	73.55	74.50	74.30	74.68	22563	16.85	264	14942	66.22
ICICI500	EQ	28-Dec-2021	24.33	24.60	24.60	24.33	24.55	24.54	24.49	31693	7.76	400	19249	60.74
ICICIALPLV	EQ	28-Dec-2021	175.42	177.69	177.99	176.00	177.45	177.37	177.16	29117	51.58	231	17735	60.91
ICICIB22	EQ	28-Dec-2021	43.97	44.37	44.44	43.90	44.33	44.36	44.28	125262	55.47	1056	117492	93.80
ICICIBANK	EQ	28-Dec-2021	736.00	740.40	742.45	732.50	736.50	735.80	737.61	17833655	131542.01	149087	13277660	74.45
ICICIBANKN	EQ	28-Dec-2021	348.62	351.41	351.60	348.64	350.29	350.15	350.36	2210	7.74	186	1531	69.28
ICICIBANKP	EQ	28-Dec-2021	175.61	175.90	177.73	175.90	176.74	176.61	176.49	3934	6.94	139	3084	78.39
ICICICONSU	EQ	28-Dec-2021	68.93	72.00	72.00	66.65	69.10	69.10	69.45	483	0.34	60	266	55.07
ICICIFMCG	EQ	28-Dec-2021	370.93	374.99	374.99	371.00	373.00	371.90	371.97	2742	10.20	72	2306	84.10
ICICIGI	EQ	28-Dec-2021	1346.65	1351.65	1404.00	1349.70	1400.70	1389.30	1373.69	792097	10880.97	49225	538448	67.98
ICICIGOLD	EQ	28-Dec-2021	42.79	43.08	43.08	42.65	42.69	42.82	42.83	198657	85.08	10379	176564	88.88
ICICILIQ	EQ	28-Dec-2021	1000.00	999.99	1000.00	999.98	1000.00	1000.00	1000.00	27004	270.04	61	26201	97.03
ICICILOVOL	EQ	28-Dec-2021	137.77	138.93	139.18	135.16	139.12	139.12	139.06	67640	94.06	813	63515	93.90
ICICIM150	EQ	28-Dec-2021	114.24	115.78	115.78	113.62	115.06	115.16	115.05	13920	16.01	330	7079	50.85
ICICIMCAP	EQ	28-Dec-2021	101.56	104.60	104.60	101.70	102.44	102.38	102.34	3502	3.58	207	2317	66.16
ICICINF100	EQ	28-Dec-2021	187.72	189.99	189.99	186.20	189.00	189.00	188.82	98715	186.39	257	15456	15.66
ICICINIFTY	EQ	28-Dec-2021	183.38	184.60	185.40	183.20	184.89	185.01	184.81	594285	1098.27	2997	551874	92.86
ICICINV20	EQ	28-Dec-2021	96.08	96.99	97.20	95.51	97.04	96.97	96.87	20100	19.47	1072	12255	60.97
ICICINXT50	EQ	28-Dec-2021	42.52	42.97	42.97	42.39	42.77	42.83	42.87	24163	10.36	534	19537	80.86
ICICIPHARM	EQ	28-Dec-2021	86.34	86.40	86.90	86.40	86.90	86.74	86.60	53347	46.20	123	11515	21.59
ICICIPRULI	EQ	28-Dec-2021	559.20	560.15	567.00	560.15	563.60	563.75	563.49	390302	2199.33	10440	153305	39.28
ICICISENSX	EQ	28-Dec-2021	624.42	624.10	629.98	621.95	628.50	628.46	627.84	1806	11.34	71	1374	76.08
ICICITECH	EQ	28-Dec-2021	388.07	391.99	393.97	387.85	390.51	392.16	392.18	1210117	4745.84	1431	1188787	98.24
ICIL	EQ	28-Dec-2021	239.25	241.15	245.00	240.10	245.00	244.05	243.13	178200	433.26	3600	81704	45.85
ICRA	EQ	28-Dec-2021	3449.10	3469.50	3485.00	3381.00	3385.00	3400.45	3426.36	22950	786.35	1036	21208	92.41
IDBI	EQ	28-Dec-2021	47.75	48.25	48.60	47.55	47.80	47.90	48.07	5506417	2646.78	11906	1472293	26.74
IDBIGOLD	EQ	28-Dec-2021	4440.10	4465.95	4465.95	4410.30	4440.90	4440.90	4436.82	144	6.39	80	35	24.31
IDEA	EQ	28-Dec-2021	13.45	13.55	14.00	13.50	13.75	13.75	13.79	186304390	25688.95	186694	43439137	23.32
IDFC	EQ	28-Dec-2021	51.35	51.50	57.70	51.50	56.60	56.65	55.57	33030242	18356.04	56764	11346246	34.35
IDFCFIRSTB	EQ	28-Dec-2021	46.40	46.80	47.90	46.60	47.25	47.40	47.20	31274391	14762.67	41465	3701331	11.84
IDFCFIRSTB	NB	28-Dec-2021	5319.00	5319.00	5319.00	5319.00	5319.00	5319.00	5319.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	28-Dec-2021	11286.75	11287.00	11290.00	11287.00	11290.00	11290.00	11289.41	34	3.84	3	34	100.00
IDFNIFTYET	EQ	28-Dec-2021	179.26	180.23	180.90	180.17	180.90	180.90	180.55	138	0.25	13	115	83.33
IEX	EQ	28-Dec-2021	252.70	254.55	257.55	253.80	255.20	255.20	255.54	9774111	24977.00	85568	2302111	23.55
IFBAGRO	EQ	28-Dec-2021	613.15	625.00	630.00	606.80	630.00	625.60	620.15	5070	31.44	518	3061	60.37
IFBIND	EQ	28-Dec-2021	1124.30	1128.00	1150.00	1123.25	1131.10	1139.60	1134.91	4430	50.28	717	2259	50.99
IFCI	EQ	28-Dec-2021	15.90	16.10	17.45	16.05	17.45	17.40	17.05	33750912	5755.47	34423	11722885	34.73
IFCI	NH	28-Dec-2021	1033.10	1033.50	1033.50	1033.00	1033.00	1033.00	1033.28	30	0.31	3	30	100.00
IFCI	NL	28-Dec-2021	1096.00	1095.00	1095.00	1092.00	1092.00	1092.00	1093.12	438	4.79	14	438	100.00
IFCI	NM	28-Dec-2021	1999.00	1890.00	1890.00	1890.00	1890.00	1890.00	1890.00	86	1.63	10	76	88.37
IFGLEXPOR	EQ	28-Dec-2021	295.25	296.00	304.90	296.00	299.90	299.15	300.78	11369	34.20	770	5843	51.39
IGARASHI	EQ	28-Dec-2021	478.70	480.95	495.50	480.95	483.00	483.25	489.00	52110	254.82	2355	12980	24.91
IGL	EQ	28-Dec-2021	483.90	487.40	488.70	478.25	480.10	478.95	483.53	2704779	13078.34	36850	1823586	67.42
IGPL	EQ	28-Dec-2021	676.30	683.60	698.40	681.00	683.00	687.00	689.89	34797	240.06	2650	17457	50.17
IIFCL	N2	28-Dec-2021	1160.00	1192.40	1192.40	1192.40	1192.40	1192.40	1192.40	2	0.02	2	2	100.00
IIFCL	N4	28-Dec-2021	1469.50	1466.00	1466.00	1466.00	1466.00	1466.00	1466.00	53	0.78	4	53	100.00
IIFL	EQ	28-Dec-2021	273.15	274.00	278.60	272.00	273.70	273.65	274.54	213704	586.70	3689	122654	57.39
IIFL	N4	28-Dec-2021	1024.00	1024.00	1024.00	1021.01	1024.00	1022.01	1022.09	737	7.53	11	737	100.00
IIFL	N5	28-Dec-2021	1088.11	1082.10	1090.55	1082.10	1086.00	1090.07	1088.58	112	1.22	4	70	62.50
IIFL	N6	28-Dec-2021	1020.00	1037.99	1039.99	1025.01	1026.00	1025.91	1033.78	750	7.75	13	440	58.67
IIFL	N7	28-Dec-2021	1038.00	1040.00	1079.50	1040.00	1079.50	1079.50	1044.65	34	0.36	2	34	100.00
IIFL	NE	28-Dec-2021	1011.01	1000.00	1013.88	1000.00	1013.88	1013.88	1012.11	169	1.71	6	169	100.00
IIFL	NF	28-Dec-2021	946.89	942.00	954.00	942.00	952.45	952.27	951.37	998	9.49	38	958	95.99
IIFL	NH	28-Dec-2021	997.00	1000.05	1003.00	1000.05	1000.05	1000.05	1000.18	220	2.20	3	220	100.00
IIFL	NI	28-Dec-2021	991.05	992.06	992.06	992.06	992.06	992.06	992.06	100	0.99	1	100	100.00
IIFL	NL	28-Dec-2021	927.04	945.00	946.00	935.25	946.00	946.00	938.53	165	1.55	7	165	100.00
IIFLSEC	EQ	28-Dec-2021	87.30	87.30	89.10	87.30	88.25	88.10	88.33	148804	131.44	2730	81846	55.00
IIFLWAM	EQ	28-Dec-2021	1412.75	1419.85	1443.90	1415.15	1424.40	1429.65	1431.97	83502	1195.72	7176	63944	76.58
IIHFL	N4	28-Dec-2021	972.00	972.10	972.10	954.00	963.26	963.26	961.20	30	0.29	8	25	83.33
IIHFL	N5	28-Dec-2021	969.43	972.50	976.40	970.00	976.00	976.03	972.45	3758	36.54	37	3431	91.30
IIHFL	N6	28-Dec-2021	935.00	916.30	925.00	916.30	925.00	925.00	920.65	6	0.06	2	3	50.00
IITL	BE	28-Dec-2021	77.95	77.95	81.75	74.25	76.10	75.75	76.68	916	0.70	15	-	-
IL&FSENGG	BZ	28-Dec-2021	5.85	6.00	6.10	6.00	6.10	6.10	6.10	13253	0.81	22	-	-
IL&FSTRANS	BZ	28-Dec-2021	5.05	5.30	5.30	4.90	5.30	5.15	5.16	159592	8.23	220	-	-
IMAGICAA	BE	28-Dec-2021	10.95	10.80	11.45	10.80	11.45	11.45	11.28	123400	13.92	303	-	-
IMFA	EQ	28-Dec-2021	913.75	919.95	966.00	919.95	942.00	948.50	944.90	134231	1268.34	7306	71100	52.97
IMPAL	EQ	28-Dec-2021	787.00	787.00	799.50	774.00	789.45	782.20	789.37	2988	23.59	268	2081	69.65
INCREDIBLE	EQ	28-Dec-2021	24.20	24.60	24.70	23.05	23.80	23.90	24.11	26783	6.46	247	19573	73.08
INDBANK	EQ	28-Dec-2021	22.05	22.15	22.60	21.65	22.10	22.10	22.12	62206	13.76	483	30231	48.60
INDHOTEL	EQ	28-Dec-2021	178.20	179.35	184.35	178.60	182.70	182.80	182.20	4824090	8789.63	28906	1257373	26.06
INDIACEM	EQ	28-Dec-2021	189.35	190.00	192.85	188.15	190.15	190.75	190.85	3111087	5937.59	19583	426152	13.70
INDIAGLYCO	EQ	28-Dec-2021	761.50	764.00	774.95	763.95	772.00	772.00	770.35	54613	420.71	4120	24392	44.66
INDIAMART	EQ	28-Dec-2021	6491.55	6529.00	6539.95	6420.00	6429.00	6431.35	6471.83	84345	5458.67	15922	48486	57.49
INDIANB	EQ	28-Dec-2021	136.10	137.40	163.30	137.15	140.90	141.00	140.39	2234026	3136.38	16465	638287	28.57
INDIANCARD	EQ	28-Dec-2021	234.75	235.20	258.20	235.20	258.20	258.20	254.47	28163	71.67	679	14690	52.16
INDIANHUME	EQ	28-Dec-2021	185.65	188.00	188.65	184.50	188.00	186.60	186.77	20329	37.97	564	14128	69.50
INDIGO	EQ	28-Dec-2021	2002.75	2009.80	2066.00	1990.00	1993.00	2000.95	2034.01	803912	16351.62	37049	81033	10.08
INDIGOPNTS	EQ	28-Dec-2021	1940.45	1940.00	1979.95	1936.05	1961.60	1956.90	1953.48	12072	235.82	2293	5146	42.63
INDIGRID	IV	28-Dec-2021	148.66	149.00	149.00	146.31	147.03	147.54	147.92	92218	136.41	359	83333	90.37
INDIGRID	ND	28-Dec-2021	1000.00	942.90	942.90	942.90	942.90	942.90	942.90	1	0.01	1	1	100.00
INDIGRID	NH	28-Dec-2021	1019.98	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	200	2.04	4	200	100.00
INDIGRID	NJ	28-Dec-2021	1089.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	45	0.49	2	45	100.00
INDLMETER	EQ	28-Dec-2021	21.20	20.25	22.25	20.25	22.25	22.25	21.77	167670	36.50	553	115448	68.85
INDNIPPON	EQ	28-Dec-2021	359.65	359.00	369.95	359.00	363.00	362.70	364.52	11242	40.98	494	7031	62.54
INDOCO	EQ	28-Dec-2021	431.65	434.60	442.55	428.45	440.05	440.45	435.44	81531	355.02	4031	37873	46.45
INDORAMA	EQ	28-Dec-2021	53.60	54.45	60.00	53.55	57.90	57.30	58.08	1173709	681.71	7376	567958	48.39
INDOSOLAR	BZ	28-Dec-2021	6.60	6.90	6.90	6.90	6.90	6.90	6.90	65932	4.55	81	-	-
INDOSTAR	EQ	28-Dec-2021	231.40	230.10	239.00	230.10	238.45	236.70	236.05	25723	60.72	1396	14310	55.63
INDOTECH	EQ	28-Dec-2021	219.90	225.90	226.50	218.00	222.10	219.45	223.27	23140	51.66	584	15710	67.89
INDOTHAI	EQ	28-Dec-2021	290.30	304.80	304.80	304.80	304.80	304.80	304.80	6599	20.11	77	6597	99.97
INDOWIND	BE	28-Dec-2021	33.10	34.75	34.75	34.75	34.75	34.75	34.75	65622	22.80	193	-	-
INDRAMEDCO	EQ	28-Dec-2021	73.55	73.70	75.40	73.70	75.15	74.85	74.71	129408	96.69	1740	59260	45.79
INDSWFTLAB	EQ	28-Dec-2021	67.25	67.95	70.65	66.60	68.40	67.70	68.18	129555	88.33	1820	63229	48.80
INDSWFTLTD	EQ	28-Dec-2021	12.35	12.80	12.80	12.25	12.50	12.50	12.56	41070	5.16	222	22123	53.87
INDTERRAIN	EQ	28-Dec-2021	62.15	62.60	63.90	61.30	62.15	62.05	62.91	222650	140.07	2360	116110	52.15
INDUSINDBK	EQ	28-Dec-2021	855.25	864.00	865.75	845.10	852.95	852.65	852.73	4660498	39741.57	73904	1729853	37.12
INDUSTOWER	EQ	28-Dec-2021	247.95	249.30	249.30	246.25	247.30	247.65	247.62	1702999	4216.99	23232	822108	48.27
INEOSSTYRO	EQ	28-Dec-2021	1300.50	1314.00	1379.50	1304.60	1369.00	1359.45	1353.73	19992	270.64	2726	12070	60.37
INFIBEAM	EQ	28-Dec-2021	39.25	39.75	40.80	39.35	39.65	39.65	39.90	1647764	657.38	6169	650695	39.49
INFOBEAN	EQ	28-Dec-2021	419.30	419.95	420.00	410.50	413.90	412.15	416.96	16895	70.45	501	13495	79.88
INFRABEES	EQ	28-Dec-2021	507.77	487.50	518.00	462.10	511.79	513.75	513.12	1592	8.17	96	996	62.56
INFY	EQ	28-Dec-2021	1866.15	1880.70	1895.90	1878.40	1885.20	1888.00	1887.13	3340933	63047.63	147835	2012911	60.25
INGERRAND	EQ	28-Dec-2021	1170.95	1171.00	1188.00	1138.95	1148.00	1149.25	1163.24	14929	173.66	2746	7927	53.10
INNOVANA	SM	28-Dec-2021	234.00	243.75	243.75	243.75	243.75	243.75	243.75	1000	2.44	1	1000	100.00
INNOVATIVE	SM	28-Dec-2021	7.95	8.30	8.30	7.70	7.95	7.95	8.06	57000	4.60	19	42000	73.68
INOXLEISUR	EQ	28-Dec-2021	351.60	356.70	362.60	342.40	351.70	350.70	352.23	887782	3127.07	21942	139175	15.68
INOXWIND	EQ	28-Dec-2021	119.90	121.40	123.80	120.95	121.60	122.30	122.43	638039	781.16	7147	280143	43.91
INSECTICID	EQ	28-Dec-2021	643.90	646.80	669.25	641.60	663.00	665.75	650.91	38785	252.46	1802	4467	11.52
INSPIRISYS	BE	28-Dec-2021	66.15	68.00	68.45	63.20	66.00	65.20	67.03	27513	18.44	175	-	-
INTELLECT	EQ	28-Dec-2021	681.55	683.50	694.00	680.00	688.90	687.35	686.57	110452	758.33	5795	52731	47.74
INTENTECH	EQ	28-Dec-2021	87.15	97.00	100.85	92.45	94.15	94.30	97.83	1470175	1438.30	30555	529844	36.04
INTLCONV	EQ	28-Dec-2021	70.45	71.50	75.50	71.35	72.50	72.80	73.81	677492	500.04	7579	267316	39.46
INVENTURE	EQ	28-Dec-2021	2.50	2.50	3.00	2.45	3.00	3.00	2.82	48425995	1365.16	13681	27788303	57.38
IOB	EQ	28-Dec-2021	20.50	20.55	20.85	20.45	20.60	20.60	20.60	4497043	926.55	36218	995144	22.13
IOC	EQ	28-Dec-2021	110.75	111.25	112.50	111.20	112.35	112.30	111.86	5650460	6320.73	35867	2255516	39.92
IOLCP	EQ	28-Dec-2021	457.35	460.00	477.80	459.20	465.30	465.90	470.04	403414	1896.21	14839	109519	27.15
IPCALAB	EQ	28-Dec-2021	2038.65	2038.65	2100.05	2038.00	2100.05	2083.40	2072.69	357415	7408.10	22192	171619	48.02
IPL	EQ	28-Dec-2021	315.10	316.00	321.00	314.20	314.30	314.85	316.65	96359	305.12	2606	53077	55.08
IRB	EQ	28-Dec-2021	202.25	202.50	212.35	202.50	212.35	212.35	209.25	755001	1579.87	5916	512586	67.89
IRBINVIT	IV	28-Dec-2021	55.23	55.90	55.90	55.06	55.11	55.11	55.16	412883	227.76	3419	392030	94.95
IRCON	EQ	28-Dec-2021	44.70	45.00	45.15	44.75	45.00	44.85	44.93	730063	328.02	4913	429745	58.86
IRCTC	EQ	28-Dec-2021	839.00	840.70	876.60	840.55	862.65	863.50	865.13	8220616	71118.65	174005	2200033	26.76
IREDA	N7	28-Dec-2021	1287.49	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	100	1.27	2	100	100.00
IRFC	EQ	28-Dec-2021	22.60	22.60	22.90	22.55	22.80	22.80	22.78	4058607	924.45	12752	1764442	43.47
IRFC	N1	28-Dec-2021	1017.43	1018.50	1018.50	1017.63	1017.66	1017.66	1017.71	310	3.15	7	310	100.00
IRFC	N2	28-Dec-2021	1171.15	1170.10	1183.99	1170.10	1183.86	1180.84	1179.34	525	6.19	13	406	77.33
IRFC	N4	28-Dec-2021	1148.55	1160.00	1160.00	1150.00	1151.51	1151.51	1151.54	210	2.42	5	100	47.62
IRFC	NA	28-Dec-2021	1283.21	1284.00	1284.20	1284.00	1284.00	1284.00	1284.01	395	5.07	3	395	100.00
IRFC	NE	28-Dec-2021	1345.90	1347.90	1347.90	1325.00	1325.00	1325.00	1327.54	9	0.12	4	8	88.89
IRFC	NJ	28-Dec-2021	1206.00	1207.90	1207.90	1200.05	1200.05	1200.46	1201.50	310	3.72	11	310	100.00
IRFC	NK	28-Dec-2021	1276.50	1280.00	1287.99	1280.00	1280.00	1280.00	1280.03	2520	32.26	8	2515	99.80
IRFC	NN	28-Dec-2021	1129.99	1101.01	1107.00	1101.01	1107.00	1107.00	1101.68	45	0.50	2	40	88.89
IRFC	NO	28-Dec-2021	1215.00	1215.55	1220.00	1215.55	1220.00	1220.00	1219.07	1041	12.69	12	896	86.07
IRIS	EQ	28-Dec-2021	136.20	136.50	136.50	128.15	132.90	131.85	132.17	7922	10.47	353	4472	56.45
IRISDOREME	EQ	28-Dec-2021	205.50	204.10	207.45	201.00	203.50	203.00	204.28	5052	10.32	409	3163	62.61
ISEC	EQ	28-Dec-2021	766.95	767.00	789.00	764.05	787.45	786.85	778.33	359014	2794.33	9206	263043	73.27
ISFT	EQ	28-Dec-2021	230.10	233.50	234.25	222.00	227.00	226.50	229.29	78082	179.04	1954	57437	73.56
ISGEC	EQ	28-Dec-2021	613.15	613.20	625.00	609.30	615.90	616.65	617.58	82595	510.09	5661	33212	40.21
ISMTLTD	EQ	28-Dec-2021	71.05	74.60	74.60	67.50	67.50	67.50	72.31	1836809	1328.23	6971	1143002	62.23
ITC	EQ	28-Dec-2021	217.55	218.00	220.60	218.00	219.80	220.05	219.63	11568803	25408.15	86204	6279219	54.28
ITDC	EQ	28-Dec-2021	357.20	358.95	362.40	356.05	358.40	357.90	359.40	11635	41.82	612	4863	41.80
ITDCEM	EQ	28-Dec-2021	76.30	76.75	79.50	76.75	78.20	78.00	78.28	411509	322.12	4425	170829	41.51
ITI	EQ	28-Dec-2021	117.90	118.85	124.80	118.65	122.80	122.85	123.19	2553588	3145.74	29198	512274	20.06
IVC	EQ	28-Dec-2021	8.40	8.60	8.80	8.40	8.80	8.80	8.67	188104	16.32	396	140301	74.59
IVP	EQ	28-Dec-2021	118.85	120.00	121.95	118.85	119.10	120.50	120.51	9051	10.91	134	7323	80.91
IVZINGOLD	EQ	28-Dec-2021	4340.00	4315.05	4348.00	4305.00	4348.00	4348.00	4332.09	59	2.56	27	25	42.37
IVZINNIFTY	EQ	28-Dec-2021	1847.00	1860.00	1885.80	1857.90	1885.80	1866.14	1865.95	106	1.98	6	4	3.77
IWEL	BE	28-Dec-2021	793.55	761.00	800.00	760.00	760.00	772.70	780.99	3131	24.45	160	-	-
IZMO	EQ	28-Dec-2021	92.95	95.90	99.85	91.00	91.95	93.00	96.67	374028	361.58	5560	218349	58.38
J&KBANK	EQ	28-Dec-2021	35.60	36.00	36.20	35.65	35.95	35.85	35.96	1018598	366.32	3415	512127	50.28
JAGRAN	EQ	28-Dec-2021	59.15	59.70	60.70	59.25	60.30	60.15	60.01	99392	59.64	1002	59464	59.83
JAGSNPHARM	EQ	28-Dec-2021	161.65	162.90	187.90	161.95	181.25	181.80	181.36	1765946	3202.77	36338	481839	27.29
JAIBALAJI	EQ	28-Dec-2021	55.35	56.50	56.55	55.20	55.50	55.60	55.94	26519	14.83	279	17553	66.19
JAICORPLTD	EQ	28-Dec-2021	124.05	125.00	127.75	124.55	125.40	125.70	125.99	1384981	1744.89	9951	288570	20.84
JAINAM	SM	28-Dec-2021	89.00	86.30	86.30	86.00	86.00	86.00	86.13	10000	8.61	5	8000	80.00
JAINSTUDIO	BZ	28-Dec-2021	2.50	2.50	2.50	2.40	2.50	2.50	2.41	21822	0.53	38	-	-
JAIPURKURT	EQ	28-Dec-2021	105.10	110.00	110.35	99.85	101.80	101.10	103.27	131504	135.81	941	63484	48.28
JAMNAAUTO	EQ	28-Dec-2021	101.90	101.50	105.60	101.20	104.20	104.35	104.24	724800	755.56	6965	284456	39.25
JASH	EQ	28-Dec-2021	442.50	442.50	442.50	434.95	439.00	437.20	436.02	13196	57.54	660	9324	70.66
JAYAGROGN	EQ	28-Dec-2021	207.10	209.15	214.00	205.40	213.25	212.00	210.88	22850	48.19	775	13551	59.30
JAYBARMARU	EQ	28-Dec-2021	178.35	181.00	182.50	178.05	179.00	179.45	180.79	18149	32.81	602	11460	63.14
JAYNECOIND	BE	28-Dec-2021	24.30	24.95	24.95	23.75	24.60	24.30	24.24	44971	10.90	389	-	-
JAYSREETEA	EQ	28-Dec-2021	99.15	99.75	99.75	97.60	98.30	98.05	98.49	47905	47.18	847	24480	51.10
JBCHEPHARM	EQ	28-Dec-2021	1663.25	1663.25	1680.00	1635.05	1642.85	1645.85	1659.61	26609	441.61	3131	9426	35.42
JBFIND	BE	28-Dec-2021	21.25	21.70	21.95	20.55	21.00	20.85	21.34	289892	61.88	665	-	-
JBMA	EQ	28-Dec-2021	1045.00	1058.00	1137.70	1046.55	1061.00	1058.25	1078.18	47722	514.53	5873	15544	32.57
JCHAC	EQ	28-Dec-2021	2018.00	2020.10	2052.90	1977.00	1985.10	1989.15	1998.69	9847	196.81	1911	5535	56.21
JETAIRWAYS	BZ	28-Dec-2021	88.20	89.70	89.90	88.35	89.55	89.10	89.11	36511	32.54	717	-	-
JETFREIGHT	EQ	28-Dec-2021	48.75	47.45	50.80	46.55	50.80	49.55	48.95	21105	10.33	214	14362	68.05
JETKNIT	SM	28-Dec-2021	82.55	86.65	86.65	86.65	86.65	86.65	86.65	10500	9.10	5	10500	100.00
JHS	EQ	28-Dec-2021	22.90	23.00	25.50	22.65	24.85	24.95	24.39	534283	130.30	1759	308817	57.80
JINDALPHOT	EQ	28-Dec-2021	258.70	268.00	270.00	259.80	268.80	267.80	266.40	32300	86.05	1362	17657	54.67
JINDALPOLY	EQ	28-Dec-2021	1021.20	1028.00	1067.00	1021.25	1055.00	1054.75	1046.42	134063	1402.87	8367	42529	31.72
JINDALSAW	EQ	28-Dec-2021	100.25	100.55	102.50	100.20	100.40	100.70	101.45	736800	747.47	5916	236446	32.09
JINDALSTEL	EQ	28-Dec-2021	381.00	385.00	385.70	381.25	383.30	383.20	383.44	1855502	7114.68	19226	200384	10.80
JINDRILL	EQ	28-Dec-2021	126.05	132.70	132.70	127.10	130.25	129.15	129.19	26062	33.67	803	8714	33.44
JINDWORLD	EQ	28-Dec-2021	207.20	208.00	228.35	203.50	220.95	219.95	218.30	395734	863.90	14217	122542	30.97
JISLDVREQS	BE	28-Dec-2021	22.40	22.95	23.50	21.80	23.50	23.50	23.42	58729	13.75	123	-	-
JISLJALEQS	EQ	28-Dec-2021	38.55	38.95	42.40	38.85	42.40	42.40	41.73	4133042	1724.90	5816	1936380	46.85
JITFINFRA	BE	28-Dec-2021	129.10	132.75	134.90	129.10	134.00	132.95	132.15	26423	34.92	297	-	-
JKCEMENT	EQ	28-Dec-2021	3378.95	3351.30	3432.00	3351.30	3373.50	3374.20	3390.35	46877	1589.29	5006	17021	36.31
JKIL	EQ	28-Dec-2021	162.15	162.15	169.05	161.80	162.50	162.85	164.08	187049	306.90	3554	123673	66.12
JKLAKSHMI	EQ	28-Dec-2021	561.20	567.90	573.35	557.90	570.20	570.15	567.33	174503	990.01	9073	64897	37.19
JKPAPER	EQ	28-Dec-2021	198.70	199.70	206.95	199.70	202.50	202.80	203.09	677730	1376.41	9765	168316	24.84
JKTYRE	EQ	28-Dec-2021	129.75	131.25	146.80	131.00	144.50	143.20	140.77	3287951	4628.61	28758	743148	22.60
JMA	EQ	28-Dec-2021	65.55	66.60	75.00	65.50	70.00	70.35	72.35	269838	195.22	2587	104415	38.70
JMCPROJECT	EQ	28-Dec-2021	91.30	91.75	93.00	91.00	92.30	91.75	91.96	79280	72.91	1262	42860	54.06
JMFINANCIL	EQ	28-Dec-2021	73.10	73.20	74.00	72.30	72.65	72.75	72.79	1228736	894.45	11537	668810	54.43
JOCIL	EQ	28-Dec-2021	185.95	186.00	195.75	186.00	192.95	191.50	190.67	14457	27.56	440	10165	70.31
JPASSOCIAT	EQ	28-Dec-2021	9.90	9.95	10.35	9.70	10.35	10.35	10.09	8859300	894.13	6962	4566521	51.54
JPINFRATEC	EQ	28-Dec-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1108205	32.14	503	1108205	100.00
JPOLYINVST	BE	28-Dec-2021	270.80	265.20	284.00	265.00	268.75	267.35	272.51	8919	24.31	272	-	-
JPPOWER	EQ	28-Dec-2021	5.90	6.00	6.65	5.95	6.35	6.40	6.34	393208473	24924.57	147827	132999695	33.82
JSL	EQ	28-Dec-2021	192.60	193.45	198.90	190.80	194.30	194.65	195.95	1820638	3567.46	23391	536787	29.48
JSLHISAR	EQ	28-Dec-2021	345.65	348.35	357.65	344.20	345.00	346.00	350.65	451140	1581.94	10326	177072	39.25
JSWENERGY	BE	28-Dec-2021	311.35	311.70	313.00	305.25	307.90	309.75	308.28	198685	612.51	4841	-	-
JSWHL	EQ	28-Dec-2021	3962.60	4022.05	4290.00	3975.00	4084.60	4122.55	4145.99	2320	96.19	866	837	36.08
JSWISPL	EQ	28-Dec-2021	32.70	33.00	34.35	32.90	33.40	33.20	33.58	2147854	721.23	5306	1256070	58.48
JSWSTEEL	EQ	28-Dec-2021	653.05	655.05	661.40	652.45	655.50	657.35	657.82	2232852	14688.08	27962	1046902	46.89
JTEKTINDIA	EQ	28-Dec-2021	89.60	90.90	91.85	89.40	91.85	91.50	91.17	100226	91.37	1468	64128	63.98
JTLINFRA	EQ	28-Dec-2021	219.90	222.40	223.95	214.50	219.40	218.40	218.26	76959	167.97	2278	53543	69.57
JUBLFOOD	EQ	28-Dec-2021	3520.60	3530.00	3558.00	3490.00	3509.00	3507.45	3517.39	304191	10699.58	26915	91030	29.93
JUBLINDS	EQ	28-Dec-2021	536.05	540.25	643.25	536.45	643.25	643.25	615.87	416756	2566.66	15427	136622	32.78
JUBLINGREA	EQ	28-Dec-2021	525.55	529.40	554.95	528.50	550.95	548.20	542.76	556506	3020.47	16164	184375	33.13
JUBLPHARMA	EQ	28-Dec-2021	566.75	576.95	578.90	566.25	572.50	572.90	571.76	49989	285.82	4005	19510	39.03
JUNIORBEES	EQ	28-Dec-2021	437.55	485.00	485.00	401.25	438.96	441.06	440.20	82211	361.89	5702	58483	71.14
JUSTDIAL	EQ	28-Dec-2021	796.70	804.65	823.50	803.55	816.70	817.90	815.74	596653	4867.16	20086	143426	24.04
JYOTHYLAB	EQ	28-Dec-2021	136.35	136.55	137.25	135.00	136.55	136.20	135.82	802912	1090.55	14623	590987	73.61
JYOTISTRUC	BZ	28-Dec-2021	18.00	18.45	18.45	17.25	18.20	18.25	18.06	119370	21.56	179	-	-
KABRAEXTRU	EQ	28-Dec-2021	426.70	435.00	467.80	418.55	449.85	453.75	450.37	1081327	4869.94	62770	237983	22.01
KAJARIACER	EQ	28-Dec-2021	1200.05	1202.00	1229.00	1190.00	1220.00	1219.55	1214.70	115726	1405.72	9326	59997	51.84
KAKATCEM	EQ	28-Dec-2021	208.85	207.50	225.40	207.00	217.00	215.10	219.58	33843	74.31	1253	7279	21.51
KALPATPOWR	EQ	28-Dec-2021	360.75	362.55	367.00	360.20	366.95	363.25	361.99	54838	198.51	1833	24971	45.54
KALYANIFRG	BE	28-Dec-2021	178.50	179.00	179.00	173.15	177.00	174.90	176.32	1182	2.08	47	-	-
KALYANKJIL	EQ	28-Dec-2021	67.25	67.35	68.60	67.35	67.60	67.65	67.86	508037	344.77	3875	196961	38.77
KAMATHOTEL	EQ	28-Dec-2021	47.85	48.50	49.10	47.25	47.75	47.50	47.82	24854	11.89	608	16686	67.14
KAMDHENU	EQ	28-Dec-2021	208.50	210.00	213.70	208.00	210.60	209.35	210.37	12543	26.39	531	6945	55.37
KANANIIND	EQ	28-Dec-2021	15.40	16.15	16.15	15.40	16.15	16.15	16.07	136181	21.89	660	107092	78.64
KANORICHEM	EQ	28-Dec-2021	146.65	148.75	153.95	143.00	147.65	147.40	145.03	79542	115.36	658	69701	87.63
KANPRPLA	EQ	28-Dec-2021	124.60	127.90	131.00	124.00	125.55	126.10	127.75	21309	27.22	581	11080	52.00
KANSAINER	EQ	28-Dec-2021	568.30	569.90	571.30	561.70	563.05	563.40	563.28	273959	1543.16	14730	187583	68.47
KAPSTON	EQ	28-Dec-2021	114.75	110.00	120.45	109.05	120.30	119.65	114.18	8587	9.80	310	5959	69.40
KARMAENG	EQ	28-Dec-2021	31.75	33.30	33.30	33.30	33.30	33.30	33.30	9195	3.06	62	9195	100.00
KARURVYSYA	EQ	28-Dec-2021	44.45	44.75	45.35	44.50	44.95	44.85	44.84	1677172	752.06	8302	846274	50.46
KAVVERITEL	BE	28-Dec-2021	7.35	7.05	7.70	7.05	7.70	7.70	7.52	33959	2.55	144	-	-
KAYA	EQ	28-Dec-2021	416.50	411.15	431.90	411.15	423.50	420.95	423.33	10770	45.59	679	5402	50.16
KBCGLOBAL	EQ	28-Dec-2021	16.10	16.20	16.70	16.10	16.50	16.40	16.35	1267808	207.32	2978	768461	60.61
KCP	EQ	28-Dec-2021	121.80	122.00	124.50	121.95	122.50	123.05	122.95	57559	70.77	1380	35409	61.52
KCPSUGIND	EQ	28-Dec-2021	23.50	23.60	26.60	23.55	25.45	25.55	25.72	2681144	689.52	8074	971320	36.23
KDDL	EQ	28-Dec-2021	794.55	800.00	850.00	800.00	836.00	835.90	826.67	21444	177.27	1933	8998	41.96
KEC	EQ	28-Dec-2021	465.10	465.10	469.65	463.55	466.00	465.95	465.23	302244	1406.12	3657	251601	83.24
KECL	BE	28-Dec-2021	22.05	21.85	23.15	21.55	23.15	23.15	22.62	146050	33.03	398	-	-
KEERTI	EQ	28-Dec-2021	19.55	19.90	19.90	19.20	19.40	19.55	19.54	5809	1.14	66	4950	85.21
KEI	EQ	28-Dec-2021	1133.30	1149.90	1164.90	1136.20	1162.50	1159.55	1152.14	202872	2337.36	11153	60851	29.99
KELLTONTEC	EQ	28-Dec-2021	64.15	64.65	66.40	63.00	63.40	63.45	64.70	1260213	815.39	7848	689538	54.72
KENNAMET	EQ	28-Dec-2021	1770.05	1762.00	1789.55	1737.00	1752.10	1762.35	1757.90	10604	186.41	2342	4523	42.65
KERNEX	BE	28-Dec-2021	102.15	107.25	107.25	107.25	107.25	107.25	107.25	28171	30.21	86	-	-
KESORAMIND	EQ	28-Dec-2021	59.65	60.50	61.60	60.35	61.45	61.15	60.98	288968	176.22	2794	135519	46.90
KEYFINSERV	EQ	28-Dec-2021	114.05	111.15	116.40	107.55	108.00	108.15	109.70	24263	26.62	581	15606	64.32
KHADIM	EQ	28-Dec-2021	250.20	252.00	256.70	250.50	251.00	251.55	252.97	11898	30.10	763	6682	56.16
KHAICHEM	EQ	28-Dec-2021	61.95	62.90	63.70	62.20	63.50	63.00	63.01	78019	49.16	1733	42274	54.18
KHAITANLTD	BE	28-Dec-2021	28.70	28.70	29.65	28.00	28.20	28.20	28.84	2687	0.77	48	-	-
KHANDSE	EQ	28-Dec-2021	18.90	20.00	20.00	18.60	18.95	18.95	19.02	2638	0.50	57	1933	73.28
KICL	EQ	28-Dec-2021	1787.20	1789.15	1810.00	1770.90	1800.00	1795.50	1789.94	335	6.00	62	265	79.10
KILITCH	EQ	28-Dec-2021	201.00	196.00	221.10	195.00	221.10	221.10	217.02	132334	287.19	1621	69934	52.85
KIMS	EQ	28-Dec-2021	1333.30	1339.50	1365.00	1333.85	1352.50	1351.45	1350.67	49601	669.95	4574	25333	51.07
KINGFA	EQ	28-Dec-2021	1345.80	1419.00	1452.00	1322.00	1332.60	1348.15	1383.91	163542	2263.28	22467	51821	31.69
KIOCL	EQ	28-Dec-2021	267.20	273.50	273.50	264.10	266.50	266.15	269.40	73004	196.68	2791	31580	43.26
KIRIINDUS	EQ	28-Dec-2021	469.15	471.00	478.80	470.85	472.50	473.55	474.62	55348	262.69	2546	27332	49.38
KIRLFER	EQ	28-Dec-2021	199.50	202.00	205.95	199.50	204.60	204.40	203.36	90961	184.98	3284	44501	48.92
KIRLOSBROS	EQ	28-Dec-2021	333.85	335.00	335.50	332.65	334.90	334.05	334.45	12846	42.96	431	10317	80.31
KIRLOSENG	EQ	28-Dec-2021	179.95	179.95	181.20	177.50	177.60	178.15	179.37	133572	239.59	7264	54190	40.57
KIRLOSIND	EQ	28-Dec-2021	1486.95	1477.10	1499.00	1450.10	1480.00	1483.20	1470.45	4797	70.54	454	2931	61.10
KITEX	EQ	28-Dec-2021	191.00	192.90	204.40	190.05	193.00	192.95	199.26	1796887	3580.42	30432	462754	25.75
KKCL	EQ	28-Dec-2021	234.00	236.00	242.70	233.05	235.95	234.85	237.28	160153	380.02	5294	77488	48.38
KMSUGAR	EQ	28-Dec-2021	25.05	25.05	28.45	25.00	27.80	27.95	27.10	1449986	392.93	5494	626855	43.23
KNRCON	EQ	28-Dec-2021	284.05	285.90	293.45	284.10	287.95	288.75	289.99	216317	627.30	5999	110231	50.96
KOKUYOCMLN	EQ	28-Dec-2021	60.15	60.15	61.30	60.15	60.70	60.60	60.75	50849	30.89	981	23797	46.80
KOLTEPATIL	EQ	28-Dec-2021	298.80	300.00	306.45	295.00	295.00	296.80	300.85	403667	1214.45	9662	62883	15.58
KOPRAN	EQ	28-Dec-2021	336.05	338.00	352.85	338.00	352.85	352.85	350.16	441955	1547.53	1995	337349	76.33
KOTAKBANK	EQ	28-Dec-2021	1773.45	1785.00	1789.70	1765.55	1775.00	1774.90	1777.25	1285671	22849.62	67015	695467	54.09
KOTAKBKETF	EQ	28-Dec-2021	353.44	356.16	356.37	353.50	354.80	354.89	354.47	98723	349.95	953	48630	49.26
KOTAKGOLD	EQ	28-Dec-2021	42.04	41.85	42.14	41.85	41.93	41.99	42.06	944531	397.23	717	825091	87.35
KOTAKIT	EQ	28-Dec-2021	38.49	38.49	39.47	38.49	38.80	38.77	38.88	73697	28.65	431	61390	83.30
KOTAKNIFTY	EQ	28-Dec-2021	180.09	180.85	181.88	180.64	181.80	181.48	181.14	11832	21.43	304	6704	56.66
KOTAKNV20	EQ	28-Dec-2021	97.97	97.97	99.60	96.12	98.70	98.63	98.79	11318	11.18	313	6310	55.75
KOTAKPSUBK	EQ	28-Dec-2021	245.00	246.00	249.45	245.44	248.50	247.66	247.37	15618	38.63	254	12773	81.78
KOTARISUG	EQ	28-Dec-2021	31.30	31.10	34.65	31.10	34.15	34.05	33.39	465321	155.35	2838	262133	56.33
KOTHARIPET	EQ	28-Dec-2021	69.35	70.90	72.85	66.60	67.10	67.25	70.22	640076	449.46	9018	323661	50.57
KOTHARIPRO	EQ	28-Dec-2021	90.55	93.40	99.60	91.00	99.60	99.60	97.75	26072	25.49	392	20952	80.36
KOTYARK	SM	28-Dec-2021	136.85	143.65	143.65	143.65	143.65	143.65	143.65	2000	2.87	1	2000	100.00
KOVAI	EQ	28-Dec-2021	1655.15	1675.15	1699.00	1662.45	1665.00	1670.25	1684.56	3328	56.06	462	1969	59.16
KPIGLOBAL	EQ	28-Dec-2021	334.60	348.25	348.45	321.10	326.90	324.60	334.97	109108	365.48	4909	71331	65.38
KPITTECH	EQ	28-Dec-2021	555.90	562.00	594.90	562.00	582.00	581.20	582.69	3277276	19096.30	92760	1031156	31.46
KPRMILL	EQ	28-Dec-2021	670.90	682.00	699.00	662.40	668.00	668.80	678.33	878496	5959.10	32317	370984	42.23
KRBL	EQ	28-Dec-2021	240.10	241.35	243.65	239.75	240.60	241.25	241.62	223134	539.13	3787	103502	46.39
KREBSBIO	EQ	28-Dec-2021	161.50	161.50	162.95	158.70	160.65	160.15	160.29	21601	34.62	313	14557	67.39
KRIDHANINF	EQ	28-Dec-2021	6.40	6.35	6.70	6.20	6.70	6.70	6.47	632785	40.93	714	491906	77.74
KRISHANA	EQ	28-Dec-2021	171.35	172.80	174.95	170.05	174.95	173.45	171.90	3006	5.17	87	2048	68.13
KRITI	EQ	28-Dec-2021	130.80	136.15	146.00	129.20	131.00	131.15	137.74	509587	701.89	9923	164045	32.19
KRSNAA	EQ	28-Dec-2021	659.60	665.00	677.00	660.00	675.00	674.70	670.29	136900	917.63	9895	95627	69.85
KSB	EQ	28-Dec-2021	1205.05	1210.95	1216.45	1192.00	1202.00	1204.90	1207.13	12065	145.64	1646	8400	69.62
KSCL	EQ	28-Dec-2021	541.45	544.00	549.90	535.55	547.40	546.60	544.14	130295	708.99	5508	66516	51.05
KSHITIJPOL	SM	28-Dec-2021	33.50	35.05	35.05	35.05	35.05	35.05	35.05	4666	1.64	1	4666	100.00
KSL	EQ	28-Dec-2021	321.55	319.05	329.95	319.05	326.10	327.50	325.78	16560	53.95	1206	6447	38.93
KSOLVES	SM	28-Dec-2021	348.10	354.85	370.00	351.20	368.20	368.85	360.05	16800	60.49	39	13600	80.95
KTKBANK	EQ	28-Dec-2021	61.60	61.85	62.30	60.85	61.40	61.20	61.54	1037179	638.32	5536	544774	52.52
KUANTUM	EQ	28-Dec-2021	79.65	80.45	83.70	79.00	79.40	79.30	80.30	79988	64.23	777	31458	39.33
L&TFH	EQ	28-Dec-2021	77.90	78.10	78.90	77.60	78.25	78.25	78.15	6259532	4891.82	23301	1552060	24.80
L&TFINANCE	N8	28-Dec-2021	1079.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	500	5.35	1	500	100.00
L&TFINANCE	NA	28-Dec-2021	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	1510	19.18	23	1510	100.00
L&TFINANCE	NC	28-Dec-2021	1102.00	1108.50	1108.50	1108.50	1108.50	1108.50	1108.50	25	0.28	1	25	100.00
L&TFINANCE	NE	28-Dec-2021	1065.00	1063.66	1063.67	1063.66	1063.67	1063.66	1063.67	200	2.13	2	200	100.00
L&TFINANCE	NI	28-Dec-2021	1130.00	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	10	0.11	1	10	100.00
L&TFINANCE	NU	28-Dec-2021	1122.00	1139.00	1139.00	1132.00	1132.00	1132.00	1136.76	113	1.28	4	108	95.58
L&TFINANCE	NY	28-Dec-2021	1012.10	1010.25	1016.89	1010.00	1015.10	1015.10	1012.97	565	5.72	11	540	95.58
L&TFINANCE	Y5	28-Dec-2021	1036.15	1045.00	1045.00	1035.05	1035.05	1035.84	1037.98	520	5.40	13	450	86.54
L&TFINANCE	Y9	28-Dec-2021	1067.50	1070.00	1070.00	1067.00	1070.00	1070.00	1069.67	90	0.96	9	90	100.00
LAGNAM	EQ	28-Dec-2021	56.35	56.35	59.60	56.35	58.50	58.60	58.82	83214	48.95	508	63040	75.76
LAKPRE	BZ	28-Dec-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	2107	0.14	4	-	-
LALPATHLAB	EQ	28-Dec-2021	3536.10	3536.50	3589.00	3496.00	3563.85	3564.35	3547.41	71986	2553.64	9745	25787	35.82
LAMBODHARA	EQ	28-Dec-2021	93.00	95.00	96.80	91.00	93.50	94.35	95.11	79215	75.34	1338	54207	68.43
LAOPALA	EQ	28-Dec-2021	430.10	434.50	435.55	426.50	428.55	428.95	429.41	357028	1533.11	11354	154333	43.23
LASA	EQ	28-Dec-2021	70.90	71.60	73.15	70.90	72.00	71.25	72.14	303404	218.89	2952	193952	63.93
LATENTVIEW	EQ	28-Dec-2021	491.30	494.65	500.60	491.00	495.80	493.60	495.84	907850	4501.49	36034	472210	52.01
LAURUSLABS	EQ	28-Dec-2021	519.25	524.70	532.00	520.20	529.20	529.00	528.00	2561361	13523.97	43284	743574	29.03
LAXMICOT	EQ	28-Dec-2021	23.20	23.80	25.50	22.75	25.50	25.50	25.00	239644	59.92	637	143106	59.72
LAXMIMACH	EQ	28-Dec-2021	8551.60	8612.00	8780.00	8571.00	8580.00	8587.85	8635.51	18802	1623.65	2849	14030	74.62
LCCINFOTEC	EQ	28-Dec-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	66054	3.07	49	66054	100.00
LEMONTREE	EQ	28-Dec-2021	44.15	44.15	45.90	44.15	45.65	45.45	45.19	1563022	706.30	9603	535703	34.27
LEXUS	SM	28-Dec-2021	16.45	16.45	16.45	16.45	16.45	16.45	16.45	4000	0.66	4	4000	100.00
LFIC	EQ	28-Dec-2021	145.20	145.20	152.45	143.30	145.95	145.25	148.57	15213	22.60	446	7721	50.75
LGBBROSLTD	EQ	28-Dec-2021	631.95	640.00	655.00	631.85	638.05	636.40	643.38	340036	2187.71	14483	138501	40.73
LGBFORGE	EQ	28-Dec-2021	13.40	14.05	14.05	14.05	14.05	14.05	14.05	69867	9.82	95	69867	100.00
LIBAS	EQ	28-Dec-2021	28.85	29.45	30.05	28.70	29.25	29.40	29.49	320054	94.37	1131	78125	24.41
LIBERTSHOE	EQ	28-Dec-2021	151.65	152.30	155.10	152.20	153.20	153.15	153.39	69425	106.49	1867	19332	27.85
LICHSGFIN	EQ	28-Dec-2021	364.95	365.90	371.50	365.50	370.10	370.10	369.29	2003215	7397.67	21728	870659	43.46
LICNETFGSC	EQ	28-Dec-2021	22.69	22.95	22.95	22.51	22.80	22.80	22.75	4801	1.09	133	4383	91.29
LICNETFN50	EQ	28-Dec-2021	181.75	184.05	184.99	181.00	183.00	183.50	183.59	3343	6.14	84	1179	35.27
LICNETFSEN	EQ	28-Dec-2021	613.07	624.00	624.00	612.01	614.21	614.67	615.10	109	0.67	47	68	62.39
LICNFNHGP	EQ	28-Dec-2021	182.50	182.50	184.49	181.25	184.00	183.56	183.50	639	1.17	28	592	92.64
LIKHITHA	EQ	28-Dec-2021	331.90	333.80	342.00	331.25	333.00	335.45	336.98	24618	82.96	1671	9520	38.67
LINC	EQ	28-Dec-2021	231.35	223.90	242.65	223.90	236.20	236.80	232.13	74379	172.66	925	57396	77.17
LINCOLN	EQ	28-Dec-2021	352.95	354.00	359.75	351.75	352.70	353.05	354.58	33600	119.14	2477	17169	51.10
LINDEINDIA	EQ	28-Dec-2021	2463.00	2485.00	2497.00	2441.80	2489.00	2477.70	2470.25	42899	1059.71	5271	20063	46.77
LIQUIDBEES	EQ	28-Dec-2021	999.99	1002.30	1002.30	999.90	1000.00	999.99	999.99	1296245	12962.38	5085	1190792	91.86
LIQUIDETF	EQ	28-Dec-2021	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	18507	185.07	68	11028	59.59
LODHA	EQ	28-Dec-2021	1229.90	1232.00	1255.00	1200.00	1206.45	1214.60	1231.01	209854	2583.33	19912	90411	43.08
LOKESHMACH	EQ	28-Dec-2021	77.50	79.90	83.85	75.75	77.10	77.75	80.38	1403575	1128.20	25284	447764	31.90
LOTUSEYE	EQ	28-Dec-2021	53.10	53.10	53.40	52.30	52.30	52.60	52.90	11157	5.90	185	8626	77.31
LOVABLE	BE	28-Dec-2021	158.30	160.00	166.20	159.10	166.20	166.20	164.34	30941	50.85	497	-	-
LPDC	EQ	28-Dec-2021	9.70	10.15	10.15	10.15	10.15	10.15	10.15	25626	2.60	86	25626	100.00
LSIL	BE	28-Dec-2021	16.30	17.10	17.10	17.10	17.10	17.10	17.10	467574	79.96	936	-	-
LT	EQ	28-Dec-2021	1866.20	1872.10	1909.00	1872.10	1897.80	1899.50	1898.30	1916098	36373.37	70957	978381	51.06
LTI	EQ	28-Dec-2021	7181.25	7217.00	7300.00	7202.05	7261.70	7271.95	7263.79	206301	14985.28	25396	58824	28.51
LTTS	EQ	28-Dec-2021	5475.20	5512.00	5549.10	5455.25	5464.75	5477.20	5498.36	213460	11736.79	23265	63685	29.83
LUMAXIND	EQ	28-Dec-2021	1209.95	1235.00	1235.00	1199.95	1210.00	1204.70	1211.01	11614	140.65	1356	8451	72.77
LUMAXTECH	EQ	28-Dec-2021	159.55	160.80	161.55	157.35	160.50	159.90	159.51	77445	123.53	2026	48602	62.76
LUPIN	EQ	28-Dec-2021	916.45	918.00	924.00	913.75	915.95	916.60	918.50	595298	5467.83	16403	192515	32.34
LUXIND	EQ	28-Dec-2021	3624.25	3655.00	3750.00	3622.50	3716.30	3707.15	3665.86	44835	1643.59	6506	8848	19.73
LXCHEM	EQ	28-Dec-2021	396.25	402.00	416.05	400.90	416.05	415.45	411.91	702598	2894.07	17291	259263	36.90
LYKALABS	EQ	28-Dec-2021	241.30	233.65	243.00	229.25	229.25	229.30	232.22	1305279	3031.09	14826	511535	39.19
LYPSAGEMS	EQ	28-Dec-2021	5.05	5.25	5.30	5.15	5.30	5.30	5.29	41097	2.17	64	31297	76.15
M&M	EQ	28-Dec-2021	818.55	824.00	840.00	819.05	839.75	838.70	833.01	1677680	13975.24	41930	420595	25.07
M&MFIN	EQ	28-Dec-2021	146.00	147.80	148.40	145.70	146.90	147.00	147.16	2497538	3675.31	16071	514757	20.61
M&MFIN	N2	28-Dec-2021	1102.50	1104.00	1104.15	1104.00	1104.00	1104.11	1104.10	45	0.50	4	45	100.00
M17RG	MF	28-Dec-2021	13.01	13.01	13.01	13.01	13.01	13.01	13.01	3	0.00	1	3	100.00
MAANALU	EQ	28-Dec-2021	114.25	115.90	120.00	114.00	118.50	118.00	118.16	27404	32.38	750	17712	64.63
MACPOWER	EQ	28-Dec-2021	194.55	199.90	201.00	192.10	195.75	195.50	195.88	14164	27.74	604	7374	52.06
MADHAV	EQ	28-Dec-2021	56.55	56.55	56.85	55.55	56.75	56.25	56.15	8117	4.56	152	5952	73.33
MADHUCON	BE	28-Dec-2021	9.60	10.05	10.05	10.05	10.05	10.05	10.05	8820	0.89	47	-	-
MADRASFERT	EQ	28-Dec-2021	28.55	29.00	29.05	28.40	28.70	28.60	28.65	125223	35.88	828	63766	50.92
MAESGETF	EQ	28-Dec-2021	29.25	28.38	29.56	28.38	29.55	29.52	29.45	19791	5.83	75	16010	80.90
MAFANG	EQ	28-Dec-2021	56.27	56.96	57.20	56.50	56.90	56.87	56.84	87782	49.89	1296	59713	68.02
MAFSETF	EQ	28-Dec-2021	17.13	17.22	17.26	17.13	17.19	17.19	17.19	32088	5.51	211	27815	86.68
MAGADSUGAR	EQ	28-Dec-2021	238.70	240.00	264.50	240.00	251.00	252.15	253.75	81766	207.48	2254	31929	39.05
MAGNUM	EQ	28-Dec-2021	9.45	9.80	9.80	9.10	9.20	9.30	9.40	184028	17.30	353	118661	64.48
MAHABANK	EQ	28-Dec-2021	19.50	19.50	19.75	19.30	19.50	19.50	19.54	2821464	551.41	5698	1061230	37.61
MAHAPEXLTD	BE	28-Dec-2021	91.00	93.40	93.40	90.00	90.40	90.40	90.79	1849	1.68	17	-	-
MAHASTEEL	EQ	28-Dec-2021	79.05	79.20	80.90	78.50	79.05	79.40	79.34	16454	13.05	585	8173	49.67
MAHEPC	EQ	28-Dec-2021	120.05	121.00	122.35	119.40	120.80	120.15	120.85	29108	35.18	768	17179	59.02
MAHESHWARI	EQ	28-Dec-2021	87.20	88.00	90.00	86.05	90.00	89.45	88.68	8996	7.98	158	5162	57.38
MAHICKRA	SM	28-Dec-2021	76.70	81.90	81.90	81.90	81.90	81.90	81.90	1500	1.23	1	1500	100.00
MAHINDCIE	EQ	28-Dec-2021	227.75	229.00	232.35	227.80	230.35	229.35	230.19	86762	199.72	3996	34647	39.93
MAHKTECH	EQ	28-Dec-2021	18.15	18.20	18.40	17.76	17.90	17.88	17.93	102849	18.44	254	83562	81.25
MAHLIFE	EQ	28-Dec-2021	224.30	225.55	237.70	225.00	230.30	228.05	231.65	244301	565.93	10094	112896	46.21
MAHLOG	EQ	28-Dec-2021	657.20	664.00	677.65	662.00	671.05	672.40	671.08	41298	277.14	3827	14349	34.75
MAHSCOOTER	EQ	28-Dec-2021	3767.75	3780.00	3818.00	3760.35	3784.05	3783.50	3782.11	19998	756.35	1343	17852	89.27
MAHSEAMLES	EQ	28-Dec-2021	504.80	514.90	526.25	477.00	502.50	500.85	511.61	310314	1587.58	12618	75068	24.19
MAITHANALL	EQ	28-Dec-2021	948.05	960.00	981.00	952.20	975.00	975.05	970.13	26344	255.57	2879	13607	51.65
MALUPAPER	EQ	28-Dec-2021	30.70	31.00	32.60	30.50	31.90	31.95	31.95	30177	9.64	360	14039	46.52
MAN50ETF	EQ	28-Dec-2021	176.23	172.75	178.01	172.75	178.00	177.99	177.55	1654	2.94	132	857	51.81
MANAKALUCO	EQ	28-Dec-2021	29.10	31.80	32.00	31.10	32.00	32.00	31.93	670430	214.07	1131	497014	74.13
MANAKCOAT	EQ	28-Dec-2021	35.05	36.80	36.80	36.80	36.80	36.80	36.80	72136	26.55	167	72136	100.00
MANAKSIA	EQ	28-Dec-2021	65.05	67.40	68.85	66.00	67.25	67.15	67.32	150859	101.55	2857	79240	52.53
MANAKSTEEL	EQ	28-Dec-2021	31.75	32.00	32.10	31.50	31.90	31.85	31.94	186103	59.45	891	142657	76.65
MANALIPETC	EQ	28-Dec-2021	106.85	107.85	110.00	107.40	109.00	108.75	108.79	227113	247.07	3113	150480	66.26
MANAPPURAM	EQ	28-Dec-2021	165.00	165.60	167.00	164.80	166.25	166.55	166.08	1287514	2138.35	9629	346149	26.89
MANGALAM	EQ	28-Dec-2021	118.25	120.85	120.85	118.00	119.00	119.55	119.37	21739	25.95	662	11302	51.99
MANGCHEFER	EQ	28-Dec-2021	66.05	66.50	69.40	66.30	68.20	67.70	67.66	241568	163.44	2763	138947	57.52
MANGLMCEM	EQ	28-Dec-2021	370.40	372.70	381.85	370.05	381.60	379.85	377.46	12321	46.51	880	7644	62.04
MANGTIMBER	EQ	28-Dec-2021	16.95	17.30	17.30	16.05	16.20	16.40	16.47	11207	1.85	152	5198	46.38
MANINDS	EQ	28-Dec-2021	95.25	97.50	97.85	96.00	96.90	96.75	96.94	98231	95.22	1404	48194	49.06
MANINFRA	EQ	28-Dec-2021	96.85	96.50	100.40	96.40	99.05	98.85	98.88	1044857	1033.19	7601	453313	43.39
MANORG	EQ	28-Dec-2021	981.30	1009.00	1009.00	981.00	982.25	996.30	995.79	9158	91.19	1496	4425	48.32
MANUGRAPH	BE	28-Dec-2021	17.40	17.40	17.90	16.65	17.40	17.40	17.46	8643	1.51	54	-	-
MANXT50	EQ	28-Dec-2021	417.09	425.43	425.43	418.25	419.72	419.72	419.31	7369	30.90	31	7118	96.59
MAPMYINDIA	EQ	28-Dec-2021	1452.05	1460.00	1640.50	1455.00	1625.00	1617.20	1564.85	2807900	43939.50	154831	652240	23.23
MARALOVER	EQ	28-Dec-2021	108.15	108.95	110.40	102.75	102.75	102.75	105.09	189370	199.00	2715	135541	71.57
MARATHON	EQ	28-Dec-2021	119.30	122.00	122.00	113.35	113.35	113.35	115.59	95912	110.87	1291	64431	67.18
MARICO	EQ	28-Dec-2021	500.90	500.50	505.55	495.00	501.00	500.75	501.37	799994	4010.91	28655	426604	53.33
MARINE	EQ	28-Dec-2021	40.85	41.70	42.60	40.45	41.60	41.60	41.83	1365891	571.38	6774	688474	50.40
MARKSANS	EQ	28-Dec-2021	58.50	59.00	60.65	58.85	60.25	60.05	59.90	1244871	745.70	6985	569070	45.71
MARSHALL	EQ	28-Dec-2021	40.20	42.20	42.20	42.20	42.20	42.20	42.20	15868	6.70	100	15858	99.94
MARUTI	EQ	28-Dec-2021	7289.50	7320.00	7359.00	7255.10	7305.00	7297.45	7307.20	214533	15676.36	25835	61553	28.69
MASFIN	EQ	28-Dec-2021	663.65	667.95	669.55	648.00	653.00	650.70	654.83	33511	219.44	3386	19718	58.84
MASKINVEST	BE	28-Dec-2021	36.10	35.70	35.70	34.30	34.30	34.30	34.72	1764	0.61	31	-	-
MASPTOP50	EQ	28-Dec-2021	30.86	31.49	37.00	31.02	31.30	31.25	31.37	72582	22.77	335	67352	92.79
MASTEK	EQ	28-Dec-2021	2985.15	2985.00	3018.05	2941.00	2953.95	2960.50	2982.38	78435	2339.23	13171	45403	57.89
MATRIMONY	EQ	28-Dec-2021	851.80	862.80	885.00	854.75	875.00	878.20	873.45	7706	67.31	1130	4156	53.93
MAWANASUG	EQ	28-Dec-2021	73.05	74.00	77.50	70.65	76.80	76.95	75.03	83465	62.62	1221	32871	39.38
MAXHEALTH	EQ	28-Dec-2021	425.10	428.65	430.85	411.05	416.60	415.05	416.68	1533898	6391.47	35490	841030	54.83
MAXIND	EQ	28-Dec-2021	75.10	75.45	75.75	74.80	75.30	75.20	75.12	61379	46.11	329	43643	71.10
MAXVIL	EQ	28-Dec-2021	124.45	127.40	127.40	124.50	126.00	126.25	126.01	102885	129.65	2215	71522	69.52
MAYURUNIQ	EQ	28-Dec-2021	572.30	574.95	578.60	550.00	564.00	559.60	566.62	114246	647.35	6008	41940	36.71
MAZDA	EQ	28-Dec-2021	616.55	616.55	620.00	606.70	610.00	610.65	613.53	2079	12.76	192	1153	55.46
MAZDOCK	EQ	28-Dec-2021	259.95	260.90	269.50	260.90	269.00	268.30	265.81	304089	808.30	7560	129897	42.72
MBAPL	EQ	28-Dec-2021	171.45	173.90	178.45	171.85	175.00	175.10	175.13	3007	5.27	121	1236	41.10
MBECL	BE	28-Dec-2021	7.25	7.20	7.55	7.05	7.30	7.20	7.39	555123	41.01	641	-	-
MBLINFRA	EQ	28-Dec-2021	29.55	30.30	30.85	29.65	30.00	29.85	30.04	241746	72.63	1206	150263	62.16
MCDHOLDING	BE	28-Dec-2021	132.05	133.95	137.00	125.45	129.90	129.25	129.19	36865	47.63	595	-	-
MCDOWELL-N	EQ	28-Dec-2021	884.10	887.80	903.00	886.90	897.50	899.65	897.73	762782	6847.71	20337	315841	41.41
MCL	EQ	28-Dec-2021	33.25	33.95	33.95	33.30	33.70	33.85	33.65	19534	6.57	238	14177	72.58
MCLEODRUSS	EQ	28-Dec-2021	27.00	27.45	27.45	26.80	26.95	27.00	27.27	614075	167.44	1683	484375	78.88
MCX	EQ	28-Dec-2021	1591.05	1615.00	1642.00	1605.00	1623.90	1623.45	1622.85	490073	7953.15	24461	107669	21.97
MEDICAMEQ	EQ	28-Dec-2021	988.70	999.90	1008.95	904.40	974.90	965.85	970.27	73697	715.06	4698	45916	62.30
MEDPLUS	EQ	28-Dec-2021	1037.25	1040.00	1047.50	997.00	999.90	1002.65	1011.69	556747	5632.56	30582	243590	43.75
MEGASOFT	BE	28-Dec-2021	69.85	73.30	73.30	73.30	73.30	73.30	73.30	177302	129.96	326	-	-
MENONBE	EQ	28-Dec-2021	80.35	81.00	81.80	79.70	80.30	80.25	80.66	41194	33.23	851	28509	69.21
MEP	BE	28-Dec-2021	18.45	18.65	18.80	18.10	18.55	18.55	18.60	126181	23.48	479	-	-
MERCATOR	BE	28-Dec-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	148677	3.27	99	-	-
METALFORGE	BZ	28-Dec-2021	6.95	7.00	7.10	6.75	7.00	6.95	6.89	40870	2.82	146	-	-
METROBRAND	EQ	28-Dec-2021	449.95	446.25	464.50	446.25	460.20	460.25	457.62	419620	1920.27	17505	187299	44.64
METROPOLIS	EQ	28-Dec-2021	3334.60	3338.00	3476.10	3330.45	3460.00	3445.35	3408.43	217939	7428.30	17241	48418	22.22
MFL	EQ	28-Dec-2021	767.35	768.75	773.15	751.55	755.55	756.30	761.86	25589	194.95	2358	16199	63.30
MFSL	EQ	28-Dec-2021	955.25	960.30	995.00	955.45	976.00	969.50	979.95	445626	4366.90	19628	201807	45.29
MGEL	BE	28-Dec-2021	114.70	120.35	120.35	113.35	117.00	117.00	116.85	5407	6.32	52	-	-
MGL	EQ	28-Dec-2021	848.45	854.70	862.80	847.00	859.15	858.80	853.75	439530	3752.47	16170	220135	50.08
MHHL	SM	28-Dec-2021	28.75	30.30	33.50	30.30	32.40	33.05	31.92	366000	116.84	51	306000	83.61
MHRIL	EQ	28-Dec-2021	188.85	190.00	192.85	188.20	190.00	189.00	189.97	408953	776.88	7277	304235	74.39
MICEL	BE	28-Dec-2021	18.80	19.70	19.70	19.70	19.70	19.70	19.70	13647	2.69	54	-	-
MIDHANI	EQ	28-Dec-2021	177.70	178.60	179.35	178.00	178.65	178.45	178.57	105517	188.43	2028	63359	60.05
MINDACORP	EQ	28-Dec-2021	166.15	167.45	169.75	166.00	168.85	168.15	168.04	296117	497.59	5531	86283	29.14
MINDAIND	EQ	28-Dec-2021	1210.15	1223.70	1257.40	1213.00	1236.30	1245.70	1235.98	798430	9868.47	41766	174880	21.90
MINDSPACE	RR	28-Dec-2021	332.76	334.50	334.50	325.05	330.35	329.69	330.76	69727	230.63	882	53455	76.66
MINDTECK	EQ	28-Dec-2021	175.70	184.45	184.45	184.45	184.45	184.45	184.45	42043	77.55	415	34774	82.71
MINDTREE	EQ	28-Dec-2021	4634.60	4672.00	4709.35	4628.00	4665.00	4669.40	4675.55	432020	20199.32	28168	89740	20.77
MIRCELECTR	EQ	28-Dec-2021	28.40	28.95	29.60	28.55	29.20	29.10	29.06	967056	281.07	2569	640700	66.25
MIRZAINT	EQ	28-Dec-2021	128.10	130.00	131.90	126.10	127.85	126.95	128.70	1351167	1738.90	19511	559182	41.39
MITCON	SM	28-Dec-2021	58.00	60.25	60.25	60.25	60.25	60.25	60.25	2000	1.21	1	2000	100.00
MITTAL	EQ	28-Dec-2021	17.90	19.65	19.65	19.65	19.65	19.65	19.65	196654	38.64	348	196253	99.80
MKPL	SM	28-Dec-2021	119.15	119.15	119.15	119.15	119.15	119.15	119.15	2000	2.38	1	2000	100.00
MMFL	EQ	28-Dec-2021	708.75	734.80	763.95	711.30	749.00	745.45	746.64	25474	190.20	3543	15178	59.58
MMP	EQ	28-Dec-2021	144.45	144.50	149.00	143.60	148.60	147.45	146.13	12848	18.77	193	9608	74.78
MMTC	EQ	28-Dec-2021	46.10	46.50	46.95	45.25	45.60	45.65	46.11	2670092	1231.20	8835	768616	28.79
MODIRUBBER	BE	28-Dec-2021	76.15	77.70	77.70	74.25	75.35	75.25	75.30	13202	9.94	629	-	-
MODISNME	EQ	28-Dec-2021	78.45	82.50	82.50	78.85	80.50	80.10	80.02	65664	52.54	966	48121	73.28
MOGSEC	EQ	28-Dec-2021	49.23	49.23	49.28	49.18	49.26	49.26	49.25	22509	11.09	43	22304	99.09
MOHITIND	EQ	28-Dec-2021	15.40	16.10	16.15	15.75	16.15	16.10	16.14	73013	11.78	210	69022	94.53
MOIL	EQ	28-Dec-2021	181.20	182.15	183.80	181.20	182.80	182.25	182.30	681104	1241.63	7277	337252	49.52
MOKSH	EQ	28-Dec-2021	44.50	44.50	44.85	43.85	44.00	44.50	44.31	573722	254.22	905	404023	70.42
MOL	EQ	28-Dec-2021	112.85	113.75	116.70	111.30	112.20	111.85	113.99	1616161	1842.20	13848	661215	40.91
MOLDTECH	EQ	28-Dec-2021	79.70	79.55	87.65	78.55	85.55	86.35	85.54	316993	271.15	3043	144333	45.53
MOLDTKPAC	EQ	28-Dec-2021	782.85	790.00	805.95	783.15	800.00	799.40	797.71	45492	362.90	4077	27097	59.56
MOLDTKPAC	W1	28-Dec-2021	600.00	630.00	634.75	611.10	616.05	623.90	628.83	358	2.25	25	348	97.21
MOM100	EQ	28-Dec-2021	31.57	31.69	32.19	31.40	31.94	31.98	31.85	49406	15.74	1030	33930	68.68
MOM50	EQ	28-Dec-2021	169.80	173.40	173.40	170.00	170.95	171.61	171.25	428	0.73	53	414	96.73
MON100	EQ	28-Dec-2021	120.75	122.90	122.90	121.10	122.07	122.08	121.95	407323	496.74	4309	316813	77.78
MONTECARLO	EQ	28-Dec-2021	581.45	585.95	603.00	582.50	589.85	588.90	592.89	34847	206.60	2108	15206	43.64
MORARJEE	EQ	28-Dec-2021	29.10	29.70	30.55	29.70	30.55	30.55	30.41	21916	6.66	156	21627	98.68
MOREPENLAB	EQ	28-Dec-2021	57.10	57.50	58.35	56.00	56.90	56.75	57.16	2669691	1526.00	12311	1079295	40.43
MOTHERSUMI	EQ	28-Dec-2021	216.55	218.75	220.30	216.85	218.00	218.10	218.83	3687635	8069.57	26435	683515	18.54
MOTILALOFS	EQ	28-Dec-2021	915.15	920.10	935.00	920.10	932.05	928.65	926.30	199357	1846.65	10319	141714	71.09
MOTOGENFIN	BE	28-Dec-2021	30.15	30.00	30.00	28.65	29.05	29.70	29.23	14615	4.27	114	-	-
MPHASIS	EQ	28-Dec-2021	3230.35	3262.00	3353.95	3250.05	3330.00	3329.85	3329.18	989627	32946.46	43047	359118	36.29
MPSLTD	EQ	28-Dec-2021	625.90	629.00	638.00	625.00	625.00	627.40	630.76	12370	78.03	1560	6303	50.95
MRF	EQ	28-Dec-2021	70526.20	70540.00	71999.00	70540.00	71900.00	71617.70	71300.55	8194	5842.37	4698	2648	32.32
MRO-TEK	EQ	28-Dec-2021	54.50	53.45	57.20	53.45	57.20	57.20	56.76	6722	3.82	88	5149	76.60
MRPL	EQ	28-Dec-2021	41.65	41.95	44.20	41.90	44.00	43.35	42.79	1170145	500.76	5245	560216	47.88
MSPL	EQ	28-Dec-2021	9.95	10.05	10.15	9.90	10.05	10.00	10.01	877731	87.85	1454	658685	75.04
MSTCLTD	EQ	28-Dec-2021	324.75	329.00	340.00	328.95	336.00	334.65	334.46	284261	950.74	8439	92468	32.53
MTARTECH	EQ	28-Dec-2021	2237.95	2248.70	2320.00	2247.95	2282.00	2280.65	2287.19	78287	1790.57	9478	19349	24.72
MTEDUCARE	EQ	28-Dec-2021	9.15	9.15	9.90	9.10	9.70	9.60	9.46	788900	74.66	1266	401523	50.90
MTNL	EQ	28-Dec-2021	35.45	37.50	38.95	37.00	38.95	38.95	38.48	4639707	1785.26	5813	3597105	77.53
MUKANDLTD	EQ	28-Dec-2021	126.30	125.95	127.00	125.70	126.40	126.05	126.14	37029	46.71	303	28784	77.73
MUKTAARTS	EQ	28-Dec-2021	44.80	44.80	47.00	44.80	47.00	47.00	46.45	19626	9.12	269	13196	67.24
MUNJALAU	EQ	28-Dec-2021	49.65	49.95	56.20	49.80	53.85	53.70	54.21	947059	513.41	9159	322554	34.06
MUNJALSHOW	EQ	28-Dec-2021	118.75	118.05	122.00	117.05	120.95	120.55	120.45	41179	49.60	1123	16365	39.74
MURUDCERA	EQ	28-Dec-2021	28.05	28.30	29.80	28.15	29.45	29.40	29.20	560604	163.72	3075	283220	50.52
MUTHOOTCAP	EQ	28-Dec-2021	351.70	354.80	360.95	350.70	352.50	351.65	353.33	5546	19.60	425	2973	53.61
MUTHOOTFIN	EQ	28-Dec-2021	1487.25	1497.00	1506.20	1477.90	1492.90	1492.20	1491.56	387188	5775.14	18308	73546	18.99
NABARD	N2	28-Dec-2021	1258.55	1258.30	1263.99	1258.10	1259.00	1259.00	1259.59	456	5.74	16	401	87.94
NACLIND	EQ	28-Dec-2021	84.35	87.20	87.30	83.35	86.40	86.50	85.22	238850	203.55	3255	133762	56.00
NAGAFERT	EQ	28-Dec-2021	11.15	11.25	11.35	11.10	11.20	11.20	11.23	1047821	117.69	1503	626704	59.81
NAGREEKEXP	EQ	28-Dec-2021	36.30	37.40	38.10	37.00	38.10	38.10	37.87	7388	2.80	54	7174	97.10
NAHARCAP	EQ	28-Dec-2021	347.00	348.00	380.00	348.00	367.05	367.40	370.74	105713	391.92	4129	38103	36.04
NAHARINDUS	EQ	28-Dec-2021	115.75	116.80	121.50	116.45	121.50	121.50	120.45	58388	70.33	673	46308	79.31
NAHARPOLY	EQ	28-Dec-2021	250.85	257.50	301.00	256.00	292.75	291.05	290.52	816118	2370.98	23177	230702	28.27
NAHARSPING	BE	28-Dec-2021	501.65	511.95	518.00	504.95	511.80	510.15	509.69	22616	115.27	385	-	-
NAM-INDIA	EQ	28-Dec-2021	338.50	339.50	350.85	339.00	345.00	344.70	345.35	815001	2814.59	16473	355425	43.61
NATCOPHARM	EQ	28-Dec-2021	890.40	883.10	895.00	881.70	888.20	891.60	888.08	239160	2123.92	8833	86170	36.03
NATHBIOGEN	EQ	28-Dec-2021	248.25	252.00	264.00	250.90	260.50	260.70	259.21	39187	101.58	1548	24981	63.75
NATIONALUM	EQ	28-Dec-2021	100.90	101.80	101.85	99.70	100.00	100.05	100.53	13262933	13333.21	33428	3075095	23.19
NATNLSTEEL	BE	28-Dec-2021	4.45	4.45	4.65	4.45	4.65	4.65	4.64	10751	0.50	29	-	-
NAUKRI	EQ	28-Dec-2021	5415.00	5445.70	5508.00	5420.00	5450.00	5465.55	5470.61	165966	9079.35	17597	71786	43.25
NAVINFLUOR	EQ	28-Dec-2021	4243.95	4260.60	4329.00	4177.50	4244.95	4237.15	4266.33	432192	18438.75	38310	50000	11.57
NAVKARCORP	EQ	28-Dec-2021	40.35	40.70	42.30	40.55	41.15	41.20	41.28	418759	172.86	2723	192027	45.86
NAVNETEDUL	EQ	28-Dec-2021	88.65	90.00	90.00	88.40	89.15	88.90	88.77	581802	516.47	2780	510946	87.82
NAZARA	BE	28-Dec-2021	2268.10	2270.00	2339.95	2268.00	2324.00	2313.45	2310.03	18330	423.43	1721	-	-
NBCC	EQ	28-Dec-2021	41.95	42.40	44.20	42.20	43.80	43.50	43.20	4441796	1918.69	14834	1555818	35.03
NBIFIN	EQ	28-Dec-2021	2229.00	2250.00	2350.00	2200.00	2289.90	2274.75	2207.04	5843	128.96	103	5601	95.86
NBVENTURES	EQ	28-Dec-2021	111.05	111.40	113.60	111.00	112.00	111.55	112.33	145127	163.02	2594	67148	46.27
NCC	EQ	28-Dec-2021	68.60	69.15	70.50	69.05	69.40	69.55	69.65	2368240	1649.59	11119	904503	38.19
NCLIND	EQ	28-Dec-2021	213.10	214.00	214.50	212.50	213.00	213.15	213.34	99033	211.27	2548	58493	59.06
NCPSESDL24	EQ	28-Dec-2021	107.36	107.29	107.34	107.25	107.27	107.27	107.27	6070	6.51	18	6037	99.46
NDGL	EQ	28-Dec-2021	1317.35	1320.15	1364.00	1320.00	1341.00	1341.00	1342.12	243	3.26	44	29	11.93
NDL	EQ	28-Dec-2021	112.55	112.55	115.85	112.55	114.00	114.40	114.74	50203	57.61	1024	29220	58.20
NDRAUTO	EQ	28-Dec-2021	368.95	370.00	384.85	356.25	370.25	377.25	370.04	18827	69.67	1432	3938	20.92
NDTV	EQ	28-Dec-2021	119.20	120.10	123.00	114.60	118.30	117.45	119.21	167863	200.11	3914	67403	40.15
NECCLTD	EQ	28-Dec-2021	18.95	19.20	19.45	18.60	19.00	18.75	18.93	129264	24.47	662	92176	71.31
NECLIFE	EQ	28-Dec-2021	26.30	26.40	26.85	26.35	26.55	26.45	26.56	491094	130.43	2055	296605	60.40
NELCAST	EQ	28-Dec-2021	80.30	81.00	81.60	80.65	80.70	80.85	81.16	57193	46.42	716	40842	71.41
NELCO	BE	28-Dec-2021	719.40	717.10	739.90	683.45	707.80	690.35	700.26	73732	516.32	2159	-	-
NEOGEN	EQ	28-Dec-2021	1588.20	1595.00	1667.10	1595.00	1643.05	1643.80	1643.95	54629	898.07	8006	14843	27.17
NESCO	EQ	28-Dec-2021	574.95	577.00	590.10	577.00	584.00	583.50	584.22	27707	161.87	2284	14409	52.00
NESTLEIND	EQ	28-Dec-2021	19302.35	19350.00	19468.55	19235.00	19339.90	19355.00	19375.06	21049	4078.26	6825	9334	44.34
NETF	EQ	28-Dec-2021	177.62	179.25	179.25	176.01	178.64	177.50	178.00	480	0.85	121	302	62.92
NETFCONSUM	EQ	28-Dec-2021	74.40	74.96	75.34	74.40	75.34	75.10	74.96	1955	1.47	131	1565	80.05
NETFDIVOPP	EQ	28-Dec-2021	44.82	46.00	46.00	43.79	45.25	45.24	44.91	2149	0.97	79	1193	55.51
NETFGILT5Y	EQ	28-Dec-2021	49.33	49.28	49.31	49.22	49.22	49.22	49.27	1546	0.76	17	1524	98.58
NETFIT	EQ	28-Dec-2021	38.83	38.75	39.40	38.75	39.24	39.20	39.19	677408	265.46	3377	400019	59.05
NETFLTGILT	EQ	28-Dec-2021	22.85	22.89	22.89	22.76	22.76	22.76	22.82	30449	6.95	151	29832	97.97
NETFMID150	EQ	28-Dec-2021	114.43	113.51	115.55	113.51	115.24	115.15	115.16	109671	126.30	1158	54695	49.87
NETFNIF100	EQ	28-Dec-2021	179.38	182.69	182.69	179.42	180.00	180.62	180.64	3430	6.20	75	3210	93.59
NETFNV20	EQ	28-Dec-2021	98.95	97.96	100.11	97.96	100.11	100.02	99.80	5303	5.29	110	4126	77.81
NETFPHARMA	EQ	28-Dec-2021	13.71	13.84	13.85	13.70	13.84	13.82	13.80	486555	67.14	738	451394	92.77
NETFSDL26	EQ	28-Dec-2021	106.80	106.84	106.87	106.76	106.87	106.87	106.78	201	0.21	10	170	84.58
NETWORK18	EQ	28-Dec-2021	88.80	89.70	92.45	89.15	90.40	90.40	90.73	1383147	1254.90	10620	528524	38.21
NEULANDLAB	EQ	28-Dec-2021	1536.20	1536.00	1579.90	1525.00	1548.60	1536.30	1549.29	20944	324.48	2746	12369	59.06
NEWGEN	EQ	28-Dec-2021	572.95	579.90	583.00	574.10	576.50	577.85	578.29	44583	257.82	4049	29118	65.31
NFL	EQ	28-Dec-2021	50.15	50.60	51.35	50.30	50.95	50.95	50.90	324563	165.20	2640	130018	40.06
NGIL	BE	28-Dec-2021	284.60	285.00	295.00	276.00	295.00	291.50	287.01	21924	62.92	326	-	-
NH	EQ	28-Dec-2021	601.25	610.00	610.00	592.00	592.45	593.90	598.63	205912	1232.65	7939	78298	38.02
NHAI	N1	28-Dec-2021	1019.50	1019.50	1021.00	1019.50	1019.50	1019.50	1019.78	1235	12.59	14	1230	99.60
NHAI	N2	28-Dec-2021	1188.00	1193.78	1193.78	1190.00	1193.00	1192.93	1191.54	1789	21.32	22	1553	86.81
NHAI	N6	28-Dec-2021	1305.00	1310.00	1311.00	1309.00	1311.00	1311.00	1310.63	350	4.59	7	350	100.00
NHAI	NA	28-Dec-2021	1248.32	1245.51	1254.99	1245.51	1252.60	1252.60	1250.22	2148	26.85	33	1788	83.24
NHAI	ND	28-Dec-2021	1237.00	1237.00	1237.00	1237.00	1237.00	1237.00	1237.00	1	0.01	1	1	100.00
NHAI	NE	28-Dec-2021	1220.47	1222.10	1222.20	1220.26	1220.26	1221.03	1221.29	465	5.68	8	465	100.00
NHBTF2014	N6	28-Dec-2021	7340.00	7049.00	7049.00	6900.00	6925.00	6922.83	6963.37	145	10.10	24	143	98.62
NHIT	IV	28-Dec-2021	105.00	105.00	105.00	103.00	103.00	103.00	103.38	3200000	3308.00	7	3200000	100.00
NHPC	EQ	28-Dec-2021	30.05	30.15	31.35	30.15	31.00	30.90	30.63	5134587	1572.56	17241	2893192	56.35
NHPC	N5	28-Dec-2021	1281.41	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	50	0.64	1	50	100.00
NIACL	EQ	28-Dec-2021	135.25	136.40	140.20	135.15	140.20	138.70	137.78	347349	478.57	9259	148722	42.82
NIBL	EQ	28-Dec-2021	22.20	22.20	23.85	22.10	22.70	22.60	22.66	9044	2.05	250	5383	59.52
NIDAN	SM	28-Dec-2021	53.00	53.00	53.90	51.75	52.15	52.15	52.29	64000	33.46	38	53000	82.81
NIFTYBEES	EQ	28-Dec-2021	184.55	187.45	187.45	184.55	186.30	186.30	185.76	1823403	3387.19	18665	668031	36.64
NIITLTD	EQ	28-Dec-2021	422.00	427.00	486.80	427.00	482.00	481.10	464.18	7959586	36946.88	152214	1001487	12.58
NILAINFRA	BE	28-Dec-2021	6.45	6.60	6.75	6.35	6.75	6.75	6.65	1461484	97.23	1073	-	-
NILASPACES	BE	28-Dec-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	59200	2.40	109	-	-
NILKAMAL	EQ	28-Dec-2021	2400.45	2405.70	2443.45	2404.90	2429.95	2427.70	2425.03	2656	64.41	609	1550	58.36
NIPPOBATRY	EQ	28-Dec-2021	489.90	485.00	528.90	485.00	500.15	504.65	515.57	136216	702.29	6280	52812	38.77
NIRAJ	EQ	28-Dec-2021	29.50	31.00	31.00	29.30	29.45	29.45	29.78	70482	20.99	716	47268	67.06
NITCO	EQ	28-Dec-2021	30.45	31.95	31.95	31.15	31.95	31.95	31.82	147120	46.81	521	108639	73.84
NITINFIRE	BZ	28-Dec-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	40979	0.74	42	-	-
NITINSPIN	BE	28-Dec-2021	247.80	252.00	260.00	251.00	259.00	258.45	256.76	211337	542.63	1446	-	-
NITIRAJ	BE	28-Dec-2021	79.80	83.75	83.75	77.00	80.50	80.90	82.42	22300	18.38	112	-	-
NKIND	EQ	28-Dec-2021	30.70	30.65	30.70	30.00	30.00	30.20	30.29	532	0.16	28	320	60.15
NLCINDIA	EQ	28-Dec-2021	58.60	58.80	60.15	58.75	59.60	59.65	59.34	1076216	638.67	7023	410004	38.10
NMDC	EQ	28-Dec-2021	132.50	133.25	133.45	132.40	132.75	132.70	132.90	3055856	4061.37	16765	1236171	40.45
NOCIL	EQ	28-Dec-2021	221.40	222.95	229.80	222.80	227.30	227.85	226.90	769530	1746.04	12416	224753	29.21
NOIDATOLL	EQ	28-Dec-2021	7.80	8.10	8.15	8.05	8.15	8.15	8.14	367232	29.88	464	279634	76.15
NOVARTIND	EQ	28-Dec-2021	777.05	780.00	787.00	771.50	775.90	774.60	778.07	21342	166.06	1540	10813	50.67
NPBET	EQ	28-Dec-2021	180.83	182.00	182.50	180.12	180.12	180.35	181.24	889	1.61	36	876	98.54
NPST	SM	28-Dec-2021	70.25	72.80	72.80	66.55	66.60	66.60	68.14	6400	4.36	4	3200	50.00
NRAIL	EQ	28-Dec-2021	238.55	237.65	271.10	237.10	257.00	258.40	256.04	26954	69.01	1217	16195	60.08
NRBBEARING	EQ	28-Dec-2021	158.95	160.20	163.90	156.40	160.05	160.85	160.13	299123	478.99	5716	120010	40.12
NRL	ST	28-Dec-2021	85.60	89.85	89.85	89.85	89.85	89.85	89.85	66000	59.30	29	66000	100.00
NSIL	EQ	28-Dec-2021	1552.95	1550.00	1593.00	1500.00	1526.00	1539.10	1557.81	1203	18.74	225	864	71.82
NTL	BE	28-Dec-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	20355	0.65	38	-	-
NTPC	EQ	28-Dec-2021	121.85	122.00	124.60	121.95	124.60	124.10	123.41	6511374	8035.56	41984	2565349	39.40
NTPC	N2	28-Dec-2021	1995.98	1596.80	1890.00	1596.80	1635.00	1604.44	1619.48	51	0.83	18	39	76.47
NTPC	N4	28-Dec-2021	1148.00	1125.00	1169.59	1125.00	1169.59	1169.59	1125.59	76	0.86	3	76	100.00
NTPC	N6	28-Dec-2021	1390.00	1376.00	1376.00	1376.00	1376.00	1376.00	1376.00	463	6.37	16	463	100.00
NTPC	N7	28-Dec-2021	14.04	13.96	14.10	13.96	14.05	14.05	14.03	16850	2.36	83	15006	89.06
NTPC	NA	28-Dec-2021	1289.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	50	0.65	1	50	100.00
NTPC	ND	28-Dec-2021	1290.00	1288.00	1288.00	1288.00	1288.00	1288.00	1288.00	1	0.01	1	1	100.00
NUCLEUS	EQ	28-Dec-2021	515.50	542.00	559.00	536.00	546.00	543.90	548.84	285430	1566.55	16842	64049	22.44
NURECA	EQ	28-Dec-2021	1390.40	1400.00	1413.90	1385.85	1400.00	1397.10	1397.82	2744	38.36	499	1518	55.32
NUVOCO	EQ	28-Dec-2021	491.45	497.00	497.00	485.25	486.25	485.90	487.07	294013	1432.04	13722	222437	75.66
NXTDIGITAL	EQ	28-Dec-2021	371.45	372.00	378.30	365.05	369.50	368.15	368.96	41012	151.32	1453	9567	23.33
NYKAA	EQ	28-Dec-2021	2106.85	2110.00	2165.50	2110.00	2149.00	2153.25	2143.97	657536	14097.39	39392	191613	29.14
OAL	EQ	28-Dec-2021	690.55	695.00	712.00	693.15	701.00	701.75	704.01	4212	29.65	392	2662	63.20
OBEROIRLTY	EQ	28-Dec-2021	863.75	865.00	883.60	854.25	861.05	864.75	872.91	671003	5857.22	15993	147451	21.97
OCCL	EQ	28-Dec-2021	927.05	946.30	946.30	922.20	940.00	934.90	931.16	8419	78.39	503	6759	80.28
OFSS	EQ	28-Dec-2021	3920.65	3935.95	3973.90	3935.00	3965.05	3961.80	3953.43	78311	3095.97	5862	47955	61.24
OIL	EQ	28-Dec-2021	175.25	179.95	189.20	178.50	188.75	187.00	183.34	1722328	3157.73	20740	441175	25.62
OILCOUNTUB	BE	28-Dec-2021	9.70	9.70	10.10	9.70	9.70	9.80	9.93	19553	1.94	147	-	-
OLECTRA	BE	28-Dec-2021	795.80	808.50	812.25	790.00	791.45	792.35	798.96	71999	575.24	4145	-	-
OMAXAUTO	EQ	28-Dec-2021	50.50	50.50	51.20	49.05	49.05	49.60	49.99	17794	8.90	282	13838	77.77
OMAXE	EQ	28-Dec-2021	69.40	70.50	71.70	69.90	70.05	70.35	70.48	22319	15.73	365	12122	54.31
OMINFRAL	EQ	28-Dec-2021	34.50	36.00	36.95	34.40	34.80	34.70	35.30	169510	59.83	1309	118146	69.70
OMKARCHEM	BE	28-Dec-2021	38.60	36.70	36.70	36.70	36.70	36.70	36.70	52656	19.32	285	-	-
ONELIFECAP	EQ	28-Dec-2021	13.45	13.75	14.10	12.95	14.10	14.10	13.81	117308	16.20	390	88107	75.11
ONEPOINT	BE	28-Dec-2021	79.55	79.55	80.00	78.55	79.80	79.75	79.65	27421	21.84	386	-	-
ONGC	EQ	28-Dec-2021	137.35	139.15	140.50	138.50	139.60	139.50	139.28	8738089	12170.42	54582	2371524	27.14
ONMOBILE	EQ	28-Dec-2021	95.05	96.20	108.35	95.25	103.95	104.00	104.37	2557220	2668.84	23046	716766	28.03
ONWARDTEC	EQ	28-Dec-2021	289.25	288.00	297.00	284.20	296.90	296.25	291.45	56026	163.29	1439	35819	63.93
OPTIEMUS	EQ	28-Dec-2021	307.15	320.00	320.00	307.00	308.70	309.10	310.24	43404	134.66	1499	26278	60.54
ORBTEXP	EQ	28-Dec-2021	70.25	72.55	72.55	68.45	69.90	69.80	70.15	16729	11.74	378	11623	69.48
ORCHPHARMA	BE	28-Dec-2021	392.40	398.40	399.90	390.00	393.90	392.95	393.57	4916	19.35	146	-	-
ORICONENT	EQ	28-Dec-2021	39.00	39.20	40.35	38.30	38.50	38.50	39.26	285156	111.95	2061	158897	55.72
ORIENTABRA	EQ	28-Dec-2021	28.00	28.45	30.00	27.75	29.60	29.65	29.15	456091	132.96	2127	269205	59.02
ORIENTALTL	EQ	28-Dec-2021	10.55	10.70	11.30	10.40	11.05	10.95	10.90	292219	31.84	898	151391	51.81
ORIENTBELL	EQ	28-Dec-2021	333.00	331.50	338.25	327.35	335.55	337.05	332.38	15777	52.44	930	8758	55.51
ORIENTCEM	EQ	28-Dec-2021	157.20	158.00	161.65	156.50	161.35	161.20	160.19	266847	427.47	5678	144764	54.25
ORIENTELEC	EQ	28-Dec-2021	365.90	365.95	384.00	365.95	378.55	378.15	377.16	207606	783.01	8199	57341	27.62
ORIENTHOT	EQ	28-Dec-2021	37.85	38.10	38.65	37.85	38.50	38.40	38.25	81300	31.10	1283	48324	59.44
ORIENTLTD	EQ	28-Dec-2021	70.80	72.80	72.80	70.05	71.50	71.85	71.48	7574	5.41	235	5573	73.58
ORIENTPPR	EQ	28-Dec-2021	30.30	30.40	31.70	30.40	31.10	31.20	31.26	1180516	368.97	3733	355155	30.08
ORISSAMINE	EQ	28-Dec-2021	2297.15	2311.00	2344.00	2299.95	2334.85	2333.60	2322.81	5028	116.79	1253	2726	54.22
ORTEL	BZ	28-Dec-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	45054	0.68	28	-	-
ORTINLAB	EQ	28-Dec-2021	32.40	32.85	33.10	32.20	32.60	32.45	32.56	134262	43.72	1785	33929	25.27
OSIAHYPER	SM	28-Dec-2021	245.00	240.00	240.00	240.00	240.00	240.00	240.00	1600	3.84	3	1600	100.00
OSWALAGRO	EQ	28-Dec-2021	34.85	34.85	36.55	34.85	36.55	36.55	36.22	167706	60.75	959	126452	75.40
PAGEIND	EQ	28-Dec-2021	39084.30	39084.30	40219.85	39084.30	39780.00	39837.95	39851.88	19703	7852.02	6701	9672	49.09
PAISALO	EQ	28-Dec-2021	661.00	653.90	664.80	637.00	658.70	660.45	649.14	120214	780.35	4655	60298	50.16
PALASHSECU	EQ	28-Dec-2021	88.90	89.80	95.00	88.00	93.00	92.55	91.16	19470	17.75	431	16485	84.67
PALREDTEC	BE	28-Dec-2021	217.70	222.50	228.55	215.30	225.05	226.30	227.24	32067	72.87	240	-	-
PANACEABIO	EQ	28-Dec-2021	200.75	202.90	203.15	197.05	199.00	198.70	200.31	119739	239.85	3205	61326	51.22
PANACHE	EQ	28-Dec-2021	66.65	66.50	69.65	66.50	69.25	69.15	68.04	8811	5.99	84	8349	94.76
PANAMAPET	EQ	28-Dec-2021	248.80	250.50	257.50	244.65	255.00	253.45	251.33	102359	257.26	3630	56954	55.64
PANSARI	BE	28-Dec-2021	141.40	148.45	148.45	148.45	148.45	148.45	148.45	644	0.96	16	-	-
PAR	EQ	28-Dec-2021	204.15	213.00	213.00	196.70	201.00	199.65	204.89	19452	39.85	979	12506	64.29
PARACABLES	BE	28-Dec-2021	12.70	12.85	12.95	12.45	12.90	12.75	12.68	178057	22.58	623	-	-
PARAGMILK	EQ	28-Dec-2021	107.70	108.50	112.00	108.25	111.05	110.75	110.75	374307	414.56	5681	140352	37.50
PARAS	EQ	28-Dec-2021	732.90	770.00	789.90	741.45	752.00	753.55	766.20	1257184	9632.54	71308	307185	24.43
PARSVNATH	EQ	28-Dec-2021	26.00	26.00	27.15	24.75	25.20	25.25	26.03	3898976	1014.89	10316	1983925	50.88
PARTYCRUS	SM	28-Dec-2021	76.00	75.00	78.50	75.00	78.00	77.50	77.31	16000	12.37	8	12000	75.00
PASHUPATI	SM	28-Dec-2021	83.00	79.00	82.00	79.00	80.50	80.50	80.13	6400	5.13	4	1600	25.00
PASUPTAC	EQ	28-Dec-2021	44.50	44.50	45.20	42.00	42.25	42.40	43.22	395529	170.96	3598	213280	53.92
PATELENG	EQ	28-Dec-2021	29.10	29.30	29.75	28.60	29.15	29.20	29.14	2293342	668.22	4768	1015902	44.30
PATINTLOG	EQ	28-Dec-2021	14.55	14.80	14.85	14.45	14.75	14.75	14.74	102244	15.07	360	83128	81.30
PATINTPP	E1	28-Dec-2021	5.05	5.05	5.10	4.95	5.05	5.05	5.04	213784	10.78	270	149711	70.03
PATSPINLTD	EQ	28-Dec-2021	11.75	12.30	12.30	12.30	12.30	12.30	12.30	56977	7.01	104	56960	99.97
PAYTM	EQ	28-Dec-2021	1344.95	1350.00	1364.20	1345.00	1348.00	1353.50	1356.78	1112292	15091.34	29182	776435	69.80
PBAINFRA	EQ	28-Dec-2021	13.50	13.80	13.80	13.05	13.20	13.15	13.21	31075	4.10	109	26626	85.68
PCJEWELLER	EQ	28-Dec-2021	24.40	24.45	26.00	24.45	25.75	25.65	25.30	1916720	484.85	4737	1022207	53.33
PDMJEPAPER	EQ	28-Dec-2021	34.60	35.00	40.50	34.60	38.20	38.15	38.67	1567493	606.13	8027	430269	27.45
PDSMFL	EQ	28-Dec-2021	1642.15	1659.25	1710.00	1659.25	1665.05	1682.00	1693.04	3061	51.82	508	2243	73.28
PEARLPOLY	EQ	28-Dec-2021	18.10	18.80	18.80	17.75	18.30	18.30	18.42	95654	17.62	569	56920	59.51
PEL	EQ	28-Dec-2021	2601.40	2610.00	2625.00	2583.20	2593.00	2597.80	2604.62	224017	5834.79	15425	74712	33.35
PENIND	EQ	28-Dec-2021	31.85	32.30	36.25	31.90	34.70	34.55	34.88	3817560	1331.39	18303	1716416	44.96
PENINLAND	BE	28-Dec-2021	15.70	16.00	16.45	16.00	16.45	16.45	16.34	178615	29.19	460	-	-
PERSISTENT	EQ	28-Dec-2021	4622.55	4650.00	4680.00	4616.05	4644.60	4647.10	4648.59	145722	6774.02	28700	77736	53.35
PETRONET	EQ	28-Dec-2021	216.55	216.90	220.30	216.05	217.05	217.30	218.14	911977	1989.40	23599	362802	39.78
PFC	EQ	28-Dec-2021	119.20	119.90	120.65	119.40	120.25	120.15	119.95	1602221	1921.89	9796	653405	40.78
PFC	N2	28-Dec-2021	1170.00	1165.00	1165.00	1163.00	1164.00	1164.00	1163.38	964	11.21	6	964	100.00
PFC	N3	28-Dec-2021	1275.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	3	0.04	1	3	100.00
PFC	N4	28-Dec-2021	1018.00	1018.00	1020.00	1018.00	1020.00	1020.00	1018.85	186	1.90	4	186	100.00
PFC	N5	28-Dec-2021	1185.00	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	30	0.36	1	30	100.00
PFC	N8	28-Dec-2021	1381.95	1378.50	1378.50	1373.01	1377.10	1377.10	1376.84	151	2.08	5	100	66.23
PFIZER	EQ	28-Dec-2021	5008.00	5008.00	5070.20	5005.00	5060.00	5046.95	5029.59	24023	1208.26	3503	6446	26.83
PFOCUS	EQ	28-Dec-2021	65.05	65.55	68.30	65.10	68.25	68.15	67.45	33858	22.84	626	21290	62.88
PFS	EQ	28-Dec-2021	18.25	18.45	20.50	18.25	19.85	19.70	19.70	4255363	838.47	11247	2099663	49.34
PGEL	EQ	28-Dec-2021	773.75	779.90	823.50	771.10	777.90	776.95	800.25	245944	1968.18	30253	97998	39.85
PGHH	EQ	28-Dec-2021	15626.50	15860.00	15965.00	15200.50	15485.00	15466.40	15467.83	20184	3122.03	8312	3847	19.06
PGHL	EQ	28-Dec-2021	4980.65	5020.00	5105.95	4995.00	5018.00	5009.60	5025.19	12267	616.44	2347	7409	60.40
PGIL	EQ	28-Dec-2021	324.10	320.35	354.90	320.35	346.00	348.75	340.30	16540	56.29	793	9686	58.56
PGINVIT	IV	28-Dec-2021	120.83	120.28	121.00	120.23	120.98	120.82	120.53	407942	491.70	2903	330816	81.09
PHILIPCARB	EQ	28-Dec-2021	226.20	227.15	229.90	224.00	227.00	226.75	226.61	642240	1455.35	10479	194672	30.31
PHOENIXLTD	EQ	28-Dec-2021	995.90	997.00	1041.00	995.00	1014.35	1028.45	1023.90	131457	1345.98	9914	53900	41.00
PIDILITIND	EQ	28-Dec-2021	2398.20	2409.00	2484.00	2403.55	2481.00	2472.80	2454.86	345457	8480.48	32453	107684	31.17
PIIND	EQ	28-Dec-2021	2891.50	2920.25	3029.90	2906.20	3000.00	3001.50	2981.28	287634	8575.18	25285	83421	29.00
PILANIINVS	EQ	28-Dec-2021	1840.50	1840.50	1868.00	1840.50	1864.00	1853.00	1854.80	1819	33.74	599	1090	59.92
PILITA	EQ	28-Dec-2021	7.45	7.65	8.90	7.50	8.90	8.90	8.54	7443580	635.88	7013	4541748	61.02
PIONDIST	EQ	28-Dec-2021	178.60	175.10	181.45	174.05	179.05	178.05	178.36	6312	11.26	89	4584	72.62
PIONEEREMB	EQ	28-Dec-2021	65.60	66.60	70.00	66.05	67.90	67.65	68.14	584388	398.18	5105	256717	43.93
PITTIENG	EQ	28-Dec-2021	226.35	230.00	236.25	225.40	227.55	227.10	231.16	149331	345.19	3501	63622	42.60
PKTEA	BE	28-Dec-2021	276.05	289.80	289.85	285.00	289.85	289.15	288.87	345	1.00	13	-	-
PLASTIBLEN	EQ	28-Dec-2021	220.45	221.10	225.90	220.00	224.70	224.55	223.73	6033	13.50	202	4562	75.62
PNB	EQ	28-Dec-2021	37.25	37.35	37.60	37.10	37.25	37.30	37.38	34060388	12730.97	44094	6604844	19.39
PNBGILTS	EQ	28-Dec-2021	66.50	67.40	67.40	66.00	66.50	66.60	66.69	139594	93.10	2517	81712	58.54
PNBHOUSING	EQ	28-Dec-2021	491.70	498.00	501.30	491.70	495.00	497.40	496.08	141444	701.67	5679	77588	54.85
PNC	EQ	28-Dec-2021	53.75	54.35	60.90	54.00	56.55	57.00	58.09	314297	182.56	4960	115257	36.67
PNCINFRA	EQ	28-Dec-2021	264.40	265.75	269.80	264.40	267.95	265.80	266.69	125481	334.65	4190	60359	48.10
PODDARHOUS	EQ	28-Dec-2021	191.25	192.50	204.00	189.95	199.90	198.90	199.83	53433	106.77	1261	17022	31.86
PODDARMENT	EQ	28-Dec-2021	280.90	281.30	285.95	277.00	277.00	278.70	280.99	4163	11.70	322	2839	68.20
POKARNA	EQ	28-Dec-2021	720.80	722.00	729.95	707.95	722.50	723.15	720.46	51691	372.42	3507	22970	44.44
POLICYBZR	EQ	28-Dec-2021	977.35	987.10	998.00	931.00	954.00	969.80	972.15	545088	5299.07	35762	297707	54.62
POLYCAB	EQ	28-Dec-2021	2367.85	2384.95	2405.10	2365.80	2400.00	2396.35	2385.17	202744	4835.80	12305	81365	40.13
POLYMED	EQ	28-Dec-2021	898.85	900.50	909.90	895.00	900.00	897.90	900.04	30057	270.52	3008	16412	54.60
POLYPLEX	EQ	28-Dec-2021	1836.35	1840.05	1877.80	1826.05	1856.05	1852.65	1850.77	123908	2293.25	10743	55644	44.91
PONNIERODE	EQ	28-Dec-2021	207.85	208.90	224.85	206.50	224.80	222.70	218.63	20259	44.29	1004	10904	53.82
POONAWALLA	EQ	28-Dec-2021	198.35	199.80	203.00	197.05	197.70	197.95	199.61	2408423	4807.44	14781	1057032	43.89
POWERGRID	EQ	28-Dec-2021	206.10	206.65	208.65	203.30	205.40	205.60	205.07	11802155	24203.23	80147	6192341	52.47
POWERINDIA	EQ	28-Dec-2021	2502.80	2535.00	2545.80	2484.00	2500.00	2496.20	2510.87	8331	209.18	1915	3760	45.13
POWERMECH	EQ	28-Dec-2021	928.00	940.00	949.10	926.00	935.00	935.05	938.92	6507	61.10	734	3092	47.52
PPAP	EQ	28-Dec-2021	213.15	217.00	218.95	215.10	217.20	217.55	217.30	7392	16.06	409	4582	61.99
PPL	EQ	28-Dec-2021	128.05	129.95	132.35	129.25	132.30	131.80	131.17	65195	85.52	1896	39952	61.28
PRAENG	EQ	28-Dec-2021	21.60	21.95	23.75	21.55	23.75	23.75	23.49	1471887	345.77	2637	1011907	68.75
PRAJIND	EQ	28-Dec-2021	312.05	315.00	327.65	314.00	327.65	326.10	321.18	376566	1209.47	9527	238892	63.44
PRAKASH	EQ	28-Dec-2021	53.65	53.75	55.35	53.75	54.70	54.60	54.79	536487	293.93	3189	295357	55.05
PRAKASHSTL	EQ	28-Dec-2021	5.65	5.90	5.90	5.90	5.90	5.90	5.90	116117	6.85	170	116117	100.00
PRAXIS	BE	28-Dec-2021	38.75	39.55	40.65	38.40	40.65	40.65	39.84	28077	11.19	123	-	-
PRECAM	EQ	28-Dec-2021	135.00	135.90	142.85	135.10	136.30	137.20	138.84	320586	445.11	6644	148446	46.30
PRECOT	EQ	28-Dec-2021	276.40	283.55	284.90	276.05	284.45	282.10	281.89	9536	26.88	1197	3324	34.86
PRECWIRE	EQ	28-Dec-2021	69.70	70.95	78.50	70.00	73.00	73.35	74.80	998684	747.00	12351	385936	38.64
PREMEXPLN	EQ	28-Dec-2021	239.20	242.70	242.70	236.40	238.55	237.25	239.26	13118	31.39	213	9455	72.08
PREMIER	BE	28-Dec-2021	11.60	11.65	12.15	11.65	12.15	12.15	12.13	137167	16.63	370	-	-
PREMIERPOL	EQ	28-Dec-2021	90.95	93.00	100.00	91.80	100.00	100.00	98.10	177454	174.09	3026	82997	46.77
PRESSMN	EQ	28-Dec-2021	31.90	32.30	34.05	31.40	32.15	32.20	32.97	186444	61.47	1280	115744	62.08
PRESTIGE	EQ	28-Dec-2021	477.55	475.95	486.80	472.45	479.10	478.35	481.92	780448	3761.17	19022	300797	38.54
PRICOLLTD	EQ	28-Dec-2021	114.00	114.85	115.70	113.20	113.40	114.00	114.78	270191	310.13	3970	104498	38.68
PRIMESECU	EQ	28-Dec-2021	98.70	101.70	102.00	98.60	99.45	99.65	100.57	10279	10.34	244	6260	60.90
PRINCEPIPE	EQ	28-Dec-2021	698.50	709.00	709.00	698.00	701.50	700.20	700.93	119600	838.31	9260	72240	60.40
PRITI	SM	28-Dec-2021	61.50	64.10	64.90	64.10	64.75	64.75	64.49	16000	10.32	5	9600	60.00
PRITIKAUTO	EQ	28-Dec-2021	18.90	19.30	19.35	18.75	18.80	18.85	19.03	193440	36.81	693	104534	54.04
PRIVISCL	EQ	28-Dec-2021	1770.30	1772.00	1817.40	1771.00	1785.00	1781.65	1795.18	6622	118.88	1578	3659	55.26
PROLIFE	SM	28-Dec-2021	128.80	126.00	129.85	126.00	129.85	129.85	127.93	6000	7.68	2	6000	100.00
PROZONINTU	EQ	28-Dec-2021	34.05	34.45	39.80	34.45	37.75	37.60	38.00	4134524	1571.09	21359	1570892	37.99
PRSMJOHNSN	EQ	28-Dec-2021	128.10	129.45	134.25	129.10	133.00	132.30	131.84	389019	512.90	5886	189946	48.83
PSB	EQ	28-Dec-2021	15.85	15.85	16.10	15.70	15.85	15.80	15.90	342920	54.54	1002	249481	72.75
PSPPROJECT	EQ	28-Dec-2021	460.35	461.35	472.75	461.35	467.40	468.70	467.70	54105	253.05	2666	26074	48.19
PSUBNKBEES	EQ	28-Dec-2021	27.27	27.27	27.65	27.27	27.60	27.55	27.54	261858	72.11	1482	173612	66.30
PTC	EQ	28-Dec-2021	104.60	105.00	108.90	105.00	107.70	107.85	107.36	558719	599.82	6112	197366	35.32
PTL	EQ	28-Dec-2021	35.65	34.00	34.95	32.30	32.80	33.00	33.31	1765265	588.03	9343	834424	47.27
PUNJABCHEM	EQ	28-Dec-2021	1352.05	1367.35	1408.00	1350.25	1373.85	1371.25	1385.15	21503	297.85	1984	10045	46.71
PUNJLLOYD	BZ	28-Dec-2021	4.10	4.30	4.30	4.30	4.30	4.30	4.30	184417	7.93	130	-	-
PURVA	EQ	28-Dec-2021	135.40	136.50	139.00	135.35	136.95	136.60	137.19	118960	163.21	2726	63888	53.71
PVP	BE	28-Dec-2021	6.60	6.90	6.90	6.70	6.70	6.80	6.86	127170	8.73	293	-	-
PVR	EQ	28-Dec-2021	1334.65	1347.00	1379.95	1270.00	1283.20	1285.20	1320.31	2398260	31664.47	90631	331873	13.84
QGOLDHALF	EQ	28-Dec-2021	41.35	41.25	41.45	41.10	41.45	41.40	41.37	48471	20.05	176	32627	67.31
QNIFTY	EQ	28-Dec-2021	1780.00	1790.00	1796.00	1790.00	1796.00	1796.00	1793.33	9	0.16	8	5	55.56
QUADPRO	SM	28-Dec-2021	15.15	15.00	15.00	14.25	14.25	14.25	14.39	42000	6.05	3	42000	100.00
QUESS	EQ	28-Dec-2021	792.30	793.65	810.80	793.65	805.10	803.30	802.28	146298	1173.72	14188	114530	78.29
QUICKHEAL	EQ	28-Dec-2021	226.85	228.25	232.00	227.80	230.45	230.45	230.00	132768	305.37	3509	49369	37.18
RADAAN	BE	28-Dec-2021	1.30	1.25	1.30	1.25	1.25	1.25	1.26	10229	0.13	36	-	-
RADICO	EQ	28-Dec-2021	1154.35	1155.00	1199.35	1155.00	1186.00	1186.05	1184.76	528540	6261.93	24562	139212	26.34
RADIOCITY	EQ	28-Dec-2021	22.90	22.90	23.65	22.85	23.25	23.30	23.31	165436	38.56	581	104415	63.12
RAILTEL	EQ	28-Dec-2021	115.50	116.40	117.30	115.65	115.90	116.10	116.28	520886	605.68	7102	222808	42.77
RAIN	EQ	28-Dec-2021	201.40	203.00	208.30	201.00	206.60	206.95	204.93	1851608	3794.45	18819	709707	38.33
RAJESHEXPO	EQ	28-Dec-2021	744.60	747.00	756.95	745.00	748.00	748.60	749.47	293921	2202.84	5795	132483	45.07
RAJMET	EQ	28-Dec-2021	163.20	163.00	165.90	163.00	165.90	165.15	164.30	4355	7.16	76	3994	91.71
RAJRATAN	BE	28-Dec-2021	1976.20	1984.00	2040.00	1915.00	2003.00	2003.30	1961.80	6944	136.23	807	-	-
RAJSREESUG	BE	28-Dec-2021	34.30	34.00	34.80	32.75	34.40	34.20	33.86	36271	12.28	398	-	-
RAJTV	EQ	28-Dec-2021	36.40	37.00	38.80	36.80	38.80	38.50	37.92	15193	5.76	264	11789	77.59
RALLIS	EQ	28-Dec-2021	260.50	260.90	273.55	260.90	266.80	265.75	269.06	970382	2610.95	15880	185770	19.14
RAMANEWS	EQ	28-Dec-2021	18.50	18.50	19.45	18.50	19.25	19.20	19.11	91553	17.49	493	56214	61.40
RAMASTEEL	EQ	28-Dec-2021	234.35	241.90	257.75	241.90	257.50	257.70	254.86	827789	2109.72	5559	306364	37.01
RAMCOCEM	EQ	28-Dec-2021	981.65	986.90	995.20	981.75	993.50	992.85	990.96	101363	1004.47	7111	31079	30.66
RAMCOIND	EQ	28-Dec-2021	243.75	246.00	260.00	245.05	259.95	258.25	254.68	163476	416.35	4858	68734	42.05
RAMCOSYS	EQ	28-Dec-2021	455.60	457.55	490.30	457.35	482.00	483.00	479.27	295285	1415.21	11303	116125	39.33
RAMKY	EQ	28-Dec-2021	203.35	209.85	217.45	203.35	211.30	210.85	212.77	215198	457.87	5062	101212	47.03
RANASUG	EQ	28-Dec-2021	23.90	24.50	25.45	24.05	25.25	25.10	24.97	982740	245.42	3164	395349	40.23
RANEENGINE	EQ	28-Dec-2021	268.15	267.30	282.40	267.30	269.40	269.25	274.31	12011	32.95	727	2786	23.20
RANEHOLDIN	EQ	28-Dec-2021	595.00	600.00	614.00	591.05	594.00	593.95	604.38	37499	226.64	2348	17396	46.39
RATEGAIN	EQ	28-Dec-2021	375.45	377.00	387.55	375.50	378.50	378.65	381.62	617253	2355.53	14717	201216	32.60
RATNAMANI	EQ	28-Dec-2021	1956.40	1956.40	1964.90	1897.00	1910.00	1903.50	1921.89	7130	137.03	1434	3597	50.45
RAYMOND	EQ	28-Dec-2021	615.30	619.90	628.05	617.00	619.10	618.90	622.33	232766	1448.58	6597	64842	27.86
RBL	EQ	28-Dec-2021	825.95	834.00	907.95	807.65	823.00	832.65	864.42	190105	1643.31	16175	38983	20.51
RBLBANK	EQ	28-Dec-2021	140.95	144.75	147.85	141.00	145.00	145.70	144.31	63398730	91490.36	278250	8451161	13.33
RCF	EQ	28-Dec-2021	72.55	73.00	74.20	73.00	73.80	73.65	73.54	1332345	979.74	8516	372090	27.93
RCOM	EQ	28-Dec-2021	3.85	3.90	3.95	3.75	3.80	3.85	3.85	50185750	1931.01	61123	17611488	35.09
RECLTD	EQ	28-Dec-2021	131.60	132.00	132.65	131.30	132.40	132.20	131.91	2433876	3210.51	14754	1115121	45.82
RECLTD	N1	28-Dec-2021	1029.00	1028.99	1029.00	1028.99	1029.00	1029.00	1029.00	560	5.76	8	560	100.00
RECLTD	N8	28-Dec-2021	1065.02	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	100	1.08	2	100	100.00
RECLTD	N9	28-Dec-2021	1229.96	1227.99	1228.00	1225.10	1227.93	1227.93	1227.72	1142	14.02	18	787	68.91
RECLTD	NE	28-Dec-2021	1099.99	1108.49	1108.49	1108.19	1108.19	1108.43	1108.43	50	0.55	2	50	100.00
RECLTD	NF	28-Dec-2021	1250.00	1264.99	1264.99	1250.00	1250.00	1250.00	1250.47	160	2.00	3	160	100.00
RECLTD	NH	28-Dec-2021	1260.00	1269.39	1269.50	1269.39	1269.50	1269.50	1269.49	250	3.17	2	250	100.00
REDINGTON	EQ	28-Dec-2021	143.05	144.00	145.95	144.00	145.50	144.95	144.95	1013587	1469.17	20441	542053	53.48
REFEX	EQ	28-Dec-2021	121.80	123.00	128.50	122.05	123.75	123.45	124.93	113812	142.19	3430	48616	42.72
RELAXO	EQ	28-Dec-2021	1233.00	1240.00	1259.00	1239.25	1251.05	1251.70	1251.30	121016	1514.27	11102	49926	41.26
RELCAPITAL	BE	28-Dec-2021	13.80	13.80	14.45	13.55	14.45	14.25	14.00	1534025	214.77	3910	-	-
RELIANCE	EQ	28-Dec-2021	2370.25	2375.60	2404.85	2373.05	2404.00	2398.40	2389.02	2941883	70282.26	121810	1230092	41.81
RELIGARE	EQ	28-Dec-2021	132.10	133.10	134.25	125.35	128.00	127.70	130.95	1315012	1721.98	7844	490242	37.28
RELINFRA	BE	28-Dec-2021	90.40	92.00	94.90	91.55	94.90	94.90	93.73	534038	500.57	2541	-	-
REMSONSIND	EQ	28-Dec-2021	223.80	220.95	230.05	220.95	228.80	229.25	226.39	8813	19.95	704	2049	23.25
RENUKA	EQ	28-Dec-2021	29.25	29.65	30.70	29.45	30.70	30.70	30.37	3652298	1109.18	5903	2656739	72.74
REPCOHOME	EQ	28-Dec-2021	258.85	261.00	270.75	261.00	266.20	265.10	265.99	96643	257.06	3394	57056	59.04
REPL	EQ	28-Dec-2021	208.20	209.00	225.00	200.00	218.00	217.15	207.85	749363	1557.58	5946	466497	62.25
REPRO	EQ	28-Dec-2021	524.75	525.25	543.50	518.10	520.00	519.85	525.41	3168	16.64	287	1486	46.91
RESPONIND	EQ	28-Dec-2021	115.65	115.95	116.85	103.75	107.30	106.75	110.41	383890	423.86	5933	88615	23.08
REVATHI	EQ	28-Dec-2021	678.00	675.05	700.00	675.05	692.20	692.00	690.51	885	6.11	92	720	81.36
REXPIPES	SM	28-Dec-2021	49.00	49.80	49.80	48.00	49.00	49.00	48.70	16000	7.79	4	12000	75.00
RGL	EQ	28-Dec-2021	919.50	920.00	948.00	920.00	927.00	927.00	928.03	35876	332.94	895	5836	16.27
RHFL	EQ	28-Dec-2021	4.50	4.65	4.70	4.60	4.70	4.70	4.69	1054720	49.48	1043	879591	83.40
RHFL	N6	28-Dec-2021	270.00	288.00	288.00	276.00	276.00	276.00	276.01	5204	14.36	3	5204	100.00
RHIM	EQ	28-Dec-2021	367.60	370.00	373.90	364.50	367.00	366.10	369.74	67601	249.95	2818	45727	67.64
RICOAUTO	EQ	28-Dec-2021	43.30	43.55	44.40	43.10	43.25	43.30	43.75	468851	205.11	3701	153112	32.66
RIIL	EQ	28-Dec-2021	846.65	853.45	883.00	850.05	857.80	859.40	865.42	738928	6394.83	25002	97439	13.19
RITES	EQ	28-Dec-2021	257.30	258.00	263.05	258.00	259.70	259.30	259.81	103972	270.13	3185	36043	34.67
RKEC	EQ	28-Dec-2021	61.30	62.10	64.80	61.30	63.90	63.80	63.42	18106	11.48	211	11522	63.64
RKFORGE	EQ	28-Dec-2021	935.00	950.00	957.35	932.15	944.95	942.50	946.08	183873	1739.59	11200	46228	25.14
RMCL	BZ	28-Dec-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	60996	1.68	35	-	-
RML	EQ	28-Dec-2021	336.20	339.15	350.00	335.00	341.80	340.50	343.51	9437	32.42	485	3456	36.62
RNAVAL	BZ	28-Dec-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	406103	21.52	279	-	-
ROHITFERRO	BE	28-Dec-2021	35.15	36.90	36.90	36.90	36.90	36.90	36.90	77037	28.43	132	-	-
ROHLTD	BE	28-Dec-2021	82.45	82.45	83.90	82.10	82.75	82.80	82.79	20928	17.33	156	-	-
ROLEXRINGS	EQ	28-Dec-2021	1143.05	1149.40	1154.80	1116.05	1129.00	1134.10	1129.00	58489	660.34	8194	32012	54.73
ROLLT	EQ	28-Dec-2021	4.05	4.00	4.25	3.90	4.25	4.25	4.14	6222177	257.66	2496	3667416	58.94
ROLTA	BZ	28-Dec-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	143934	10.58	244	-	-
ROML	BE	28-Dec-2021	73.90	73.90	75.50	72.00	73.00	73.20	73.73	8920	6.58	173	-	-
ROSSARI	EQ	28-Dec-2021	1270.45	1277.10	1279.00	1241.00	1245.00	1248.40	1254.97	60675	761.45	8103	33693	55.53
ROSSELLIND	EQ	28-Dec-2021	137.10	138.45	140.45	136.05	138.00	138.90	138.86	55563	77.16	922	37109	66.79
ROUTE	EQ	28-Dec-2021	1700.25	1712.70	1733.45	1685.10	1700.00	1698.55	1710.49	100152	1713.09	9214	43215	43.15
RPGLIFE	EQ	28-Dec-2021	594.80	597.80	604.95	592.15	595.00	594.35	597.06	16779	100.18	1346	9196	54.81
RPOWER	EQ	28-Dec-2021	12.90	13.00	13.50	12.80	13.50	13.50	13.28	23992667	3185.95	20078	14105580	58.79
RPPINFRA	EQ	28-Dec-2021	53.65	53.25	54.95	53.20	54.20	53.95	54.16	84131	45.56	1457	46986	55.85
RPPINFRPP	E1	28-Dec-2021	34.70	34.15	35.25	34.15	34.95	34.95	34.82	12551	4.37	164	11482	91.48
RPPL	EQ	28-Dec-2021	277.25	283.40	283.40	271.20	275.85	275.40	276.43	18823	52.03	650	12778	67.89
RPSGVENT	EQ	28-Dec-2021	733.05	738.90	740.80	717.70	720.50	720.05	728.96	22119	161.24	1990	13497	61.02
RSSOFTWARE	EQ	28-Dec-2021	38.45	39.35	39.60	38.10	38.50	38.50	38.97	136604	53.23	1279	83041	60.79
RSWM	EQ	28-Dec-2021	452.70	456.75	468.70	456.40	456.50	458.75	462.96	77473	358.67	3982	26238	33.87
RSYSTEMS	EQ	28-Dec-2021	335.15	339.00	340.00	327.05	333.85	331.05	334.36	145251	485.66	10723	69614	47.93
RTNINDIA	EQ	28-Dec-2021	46.05	47.30	48.35	46.50	48.35	48.35	47.90	5003818	2396.93	15174	2274532	45.46
RTNPOWER	EQ	28-Dec-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	1518436	97.94	1788	1500658	98.83
RUBYMILLS	EQ	28-Dec-2021	265.10	265.10	310.00	217.95	257.15	259.30	258.27	20617	53.25	821	11752	57.00
RUCHI	EQ	28-Dec-2021	858.55	867.00	868.70	856.00	858.90	857.30	860.85	9318	80.21	1122	5233	56.16
RUCHINFRA	BE	28-Dec-2021	8.30	8.70	8.70	8.50	8.70	8.70	8.66	285092	24.70	579	-	-
RUCHIRA	EQ	28-Dec-2021	74.05	74.20	76.20	74.20	75.70	75.65	75.59	18598	14.06	332	11652	62.65
RUPA	EQ	28-Dec-2021	395.55	398.00	419.00	396.45	414.00	412.10	410.57	365154	1499.21	10866	120364	32.96
RUSHIL	EQ	28-Dec-2021	419.25	424.90	440.00	416.50	418.50	417.80	426.06	68024	289.82	3633	42437	62.39
RVHL	EQ	28-Dec-2021	25.25	26.10	26.55	24.90	26.30	25.75	26.21	49582	13.00	266	37111	74.85
RVNL	EQ	28-Dec-2021	33.65	33.90	34.65	33.75	34.25	34.20	34.02	2257761	768.00	9901	1026698	45.47
S&SPOWER	EQ	28-Dec-2021	32.90	34.50	34.50	33.60	34.50	34.50	34.49	1770	0.61	39	1737	98.14
SABEVENTS	BE	28-Dec-2021	15.85	16.60	16.60	16.60	16.60	16.60	16.60	17236	2.86	25	-	-
SADBHAV	EQ	28-Dec-2021	38.55	38.30	40.20	38.30	38.85	39.15	39.33	617959	243.06	5304	373320	60.41
SADBHIN	EQ	28-Dec-2021	14.45	14.80	15.15	14.80	15.15	15.15	15.09	577969	87.23	1393	497965	86.16
SAFARI	EQ	28-Dec-2021	870.60	870.60	893.00	870.60	875.00	881.70	881.59	5699	50.24	1659	3967	69.61
SAGARDEEP	BE	28-Dec-2021	49.40	47.00	51.00	46.95	50.50	49.95	49.39	77349	38.20	647	-	-
SAGCEM	EQ	28-Dec-2021	266.25	268.40	273.90	264.50	269.70	267.95	269.74	60430	163.01	2618	26400	43.69
SAIL	EQ	28-Dec-2021	108.45	108.70	109.40	108.40	108.75	108.80	108.91	12134126	13215.26	39852	3178946	26.20
SAKAR	EQ	28-Dec-2021	139.90	139.90	142.00	138.20	139.00	139.25	139.77	21513	30.07	271	11026	51.25
SAKHTISUG	EQ	28-Dec-2021	14.45	14.75	15.85	14.15	15.80	15.75	15.36	648202	99.59	1569	287496	44.35
SAKSOFT	EQ	28-Dec-2021	939.70	939.70	1068.00	939.70	1005.00	1007.55	1010.01	189574	1914.73	17758	45699	24.11
SAKUMA	EQ	28-Dec-2021	12.55	12.80	13.15	12.55	12.95	12.90	12.94	435242	56.34	1117	244696	56.22
SALASAR	EQ	28-Dec-2021	226.20	227.90	249.00	221.00	247.00	246.90	238.06	138723	330.25	5077	51583	37.18
SALONA	EQ	28-Dec-2021	204.55	202.00	209.00	201.50	208.50	207.95	205.91	7734	15.92	266	5844	75.56
SALSTEEL	EQ	28-Dec-2021	9.10	8.95	9.35	8.95	9.30	9.25	9.23	375617	34.66	1100	253662	67.53
SALZERELEC	EQ	28-Dec-2021	184.45	187.50	194.00	186.45	190.65	190.75	190.41	75916	144.55	2868	35109	46.25
SAMBHAAV	BE	28-Dec-2021	5.60	5.85	5.85	5.85	5.85	5.85	5.85	38830	2.27	95	-	-
SANCO	EQ	28-Dec-2021	9.65	9.95	10.05	8.55	9.50	9.50	9.48	234695	22.24	838	134767	57.42
SANDESH	EQ	28-Dec-2021	740.25	733.15	764.40	733.15	738.00	744.60	747.95	1380	10.32	192	596	43.19
SANDHAR	EQ	28-Dec-2021	247.90	252.90	252.90	245.25	249.00	246.90	248.29	39814	98.85	2123	25312	63.58
SANGAMIND	EQ	28-Dec-2021	288.20	290.90	309.80	287.90	304.00	305.00	299.18	204196	610.92	5781	122059	59.78
SANGHIIND	EQ	28-Dec-2021	54.60	55.25	56.00	55.05	55.25	55.40	55.41	219947	121.87	1307	104376	47.46
SANGHVIMOV	EQ	28-Dec-2021	213.70	217.80	220.10	214.55	216.15	216.40	217.16	44126	95.83	1475	22765	51.59
SANGINITA	BE	28-Dec-2021	25.05	25.80	25.80	24.55	25.40	25.10	25.04	21184	5.30	137	-	-
SANOFI	EQ	28-Dec-2021	7706.50	7740.00	7740.00	7670.00	7709.95	7689.60	7688.80	6331	486.78	2788	4075	64.37
SANSERA	EQ	28-Dec-2021	749.00	752.00	758.85	750.65	755.00	753.90	754.57	27793	209.72	2431	16180	58.22
SANWARIA	BZ	28-Dec-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	1550239	19.38	312	-	-
SAPPHIRE	EQ	28-Dec-2021	1199.05	1200.05	1219.00	1195.15	1203.00	1203.55	1204.61	166404	2004.53	6491	137520	82.64
SARDAEN	EQ	28-Dec-2021	751.90	755.10	775.35	755.10	769.75	765.90	767.26	23288	178.68	1999	12527	53.79
SAREGAMA	BE	28-Dec-2021	5337.50	5449.00	5490.00	5230.05	5280.00	5292.15	5360.11	9974	534.62	1364	-	-
SARLAPOLY	EQ	28-Dec-2021	65.65	66.00	66.70	63.50	63.90	63.70	64.89	448264	290.90	4973	287070	64.04
SARVESHWAR	SM	28-Dec-2021	33.35	35.00	35.00	35.00	35.00	35.00	35.00	14400	5.04	6	14400	100.00
SASKEN	EQ	28-Dec-2021	1286.50	1292.00	1355.25	1292.00	1328.00	1332.95	1329.72	50816	675.71	5807	26314	51.78
SASTASUNDR	EQ	28-Dec-2021	444.65	466.85	466.85	466.85	466.85	466.85	466.85	8835	41.25	82	8835	100.00
SATIA	EQ	28-Dec-2021	86.90	88.95	88.95	87.00	87.35	87.35	87.78	25563	22.44	673	13728	53.70
SATIN	EQ	28-Dec-2021	85.70	86.85	88.50	83.10	84.05	84.40	85.34	342353	292.17	8663	216006	63.09
SBC	EQ	28-Dec-2021	122.70	128.80	128.80	128.80	128.80	128.80	128.80	11123	14.33	22	11123	100.00
SBCL	EQ	28-Dec-2021	350.15	348.20	387.70	348.20	378.90	377.70	375.67	94384	354.58	7592	47039	49.84
SBICARD	EQ	28-Dec-2021	903.80	908.80	916.40	904.90	912.00	912.80	912.04	1012274	9232.39	27878	569987	56.31
SBIETFCON	EQ	28-Dec-2021	68.72	69.00	69.75	68.52	69.20	69.22	69.25	4582	3.17	141	3887	84.83
SBIETFIT	EQ	28-Dec-2021	387.61	392.99	393.00	387.00	391.50	391.29	391.92	6401	25.09	197	4853	75.82
SBIETFPB	EQ	28-Dec-2021	178.75	178.97	179.68	177.98	179.68	178.22	178.63	713	1.27	44	492	69.00
SBIETFQLTY	EQ	28-Dec-2021	153.67	152.31	155.58	152.31	155.44	155.44	155.06	979	1.52	86	602	61.49
SBILIFE	EQ	28-Dec-2021	1161.95	1165.30	1182.50	1161.60	1172.45	1177.60	1174.60	776910	9125.55	32774	480943	61.90
SBIN	EQ	28-Dec-2021	458.05	461.20	462.90	459.05	460.55	461.20	461.10	8832210	40724.92	111561	2870018	32.49
SCAPDVR	BE	28-Dec-2021	9.65	9.85	9.95	9.50	9.60	9.60	9.60	213545	20.50	240	-	-
SCHAEFFLER	EQ	28-Dec-2021	8637.40	8649.00	8730.75	8570.00	8590.00	8596.75	8661.78	48117	4167.79	6379	27885	57.95
SCHAND	EQ	28-Dec-2021	108.80	109.25	112.35	109.20	110.35	110.55	110.80	29619	32.82	1000	15101	50.98
SCHNEIDER	EQ	28-Dec-2021	103.00	104.10	106.40	103.75	104.55	104.55	105.06	313161	329.00	4550	108818	34.75
SCI	EQ	28-Dec-2021	134.05	134.50	137.50	134.00	136.25	136.45	135.87	857890	1165.62	6280	347785	40.54
SDBL	EQ	28-Dec-2021	40.30	42.00	44.00	41.00	42.35	42.25	42.32	471750	199.63	3619	238416	50.54
SEAMECLTD	BE	28-Dec-2021	1047.60	1088.00	1088.00	1025.00	1042.50	1042.75	1043.32	361	3.77	38	-	-
SECL	SM	28-Dec-2021	47.85	48.00	50.10	48.00	50.10	49.05	49.05	6000	2.94	2	3000	50.00
SECURCRED	SM	28-Dec-2021	57.05	59.90	59.90	59.90	59.90	59.90	59.90	10200	6.11	5	10200	100.00
SECURKLOUD	EQ	28-Dec-2021	138.05	138.15	142.90	137.15	138.90	138.55	140.26	38488	53.98	1130	19217	49.93
SEJALLTD	BE	28-Dec-2021	20.00	21.00	21.00	21.00	21.00	21.00	21.00	3	0.00	1	-	-
SELAN	EQ	28-Dec-2021	126.70	130.00	132.00	128.65	129.65	129.30	130.16	55767	72.59	1129	20773	37.25
SELMC	EQ	28-Dec-2021	34.90	36.60	36.60	36.60	36.60	36.60	36.60	101	0.04	2	101	100.00
SEPOWER	BE	28-Dec-2021	39.20	41.15	41.15	41.15	41.15	41.15	41.15	81895	33.70	228	-	-
SEQUENT	EQ	28-Dec-2021	156.80	157.65	165.90	157.65	162.90	162.80	163.42	2009976	3284.69	19278	538358	26.78
SERVOTECH	EQ	28-Dec-2021	62.30	65.00	65.40	63.10	65.40	65.40	64.77	180907	117.18	974	76540	42.31
SESHAPAPER	EQ	28-Dec-2021	146.70	147.45	151.85	146.90	150.80	149.85	148.71	20348	30.26	470	11243	55.25
SETCO	EQ	28-Dec-2021	16.75	16.60	17.30	16.55	16.65	16.75	16.84	250313	42.15	841	137540	54.95
SETF10GILT	EQ	28-Dec-2021	203.37	204.13	204.13	204.13	204.13	204.13	204.13	1	0.00	1	1	100.00
SETFGOLD	EQ	28-Dec-2021	4271.45	4262.05	4290.00	4261.50	4285.00	4285.30	4280.54	14010	599.70	1033	10918	77.93
SETFNIF50	EQ	28-Dec-2021	174.43	177.60	177.60	175.16	175.98	175.88	175.63	113105	198.65	1239	80041	70.77
SETFNIFBK	EQ	28-Dec-2021	349.61	351.48	352.48	349.43	349.84	351.09	351.39	123217	432.97	519	108737	88.25
SETFNN50	EQ	28-Dec-2021	433.39	430.00	437.44	430.00	436.97	436.46	434.94	3625	15.77	329	2259	62.32
SETUINFRA	BE	28-Dec-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	28976	0.72	35	-	-
SEYAIND	EQ	28-Dec-2021	58.30	59.75	59.90	58.00	58.95	58.70	59.02	31194	18.41	457	16435	52.69
SFL	EQ	28-Dec-2021	3023.25	3000.15	3115.95	3000.15	3107.10	3097.90	3084.98	9037	278.79	2657	3760	41.61
SGBAPR28I	GB	28-Dec-2021	4687.00	4687.00	4687.00	4651.00	4684.90	4665.29	4662.81	193	9.00	28	134	69.43
SGBAUG24	GB	28-Dec-2021	4724.90	4681.00	4723.99	4681.00	4693.00	4693.40	4699.42	31	1.46	16	29	93.55
SGBAUG27	GB	28-Dec-2021	4667.33	4656.00	4685.00	4652.00	4657.00	4660.88	4653.57	661	30.76	28	589	89.11
SGBAUG28V	GB	28-Dec-2021	4755.26	4765.00	4772.00	4750.00	4750.00	4756.53	4756.89	810	38.53	148	704	86.91
SGBAUG29V	GB	28-Dec-2021	4696.60	4696.60	4698.00	4666.00	4670.00	4671.15	4681.86	194	9.08	23	132	68.04
SGBD29VIII	GB	28-Dec-2021	4655.90	4655.90	4713.00	4650.12	4665.00	4665.37	4668.62	57	2.66	28	37	64.91
SGBDC27VII	GB	28-Dec-2021	4650.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	2	0.09	2	2	100.00
SGBDEC25	GB	28-Dec-2021	4700.00	4665.00	4669.00	4665.00	4669.00	4669.00	4665.67	6	0.28	3	6	100.00
SGBDEC2513	GB	28-Dec-2021	4748.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	2	10	100.00
SGBDEC26	GB	28-Dec-2021	4740.00	4637.00	4637.00	4637.00	4637.00	4637.00	4637.00	1	0.05	1	1	100.00
SGBFEB24	GB	28-Dec-2021	4680.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	1	0.05	1	1	100.00
SGBFEB28IX	GB	28-Dec-2021	4640.00	4714.00	4714.00	4642.00	4642.00	4642.00	4678.00	2	0.09	2	1	50.00
SGBFEB29XI	GB	28-Dec-2021	4690.00	4651.00	4711.00	4651.00	4711.00	4711.00	4694.37	128	6.01	14	126	98.44
SGBJ28VIII	GB	28-Dec-2021	4680.00	4739.00	4739.00	4739.00	4739.00	4739.00	4739.00	50	2.37	1	50	100.00
SGBJAN27	GB	28-Dec-2021	4636.00	4636.00	4636.00	4636.00	4636.00	4636.00	4636.00	2	0.09	1	2	100.00
SGBJAN29IX	GB	28-Dec-2021	4714.34	4711.00	4720.11	4711.00	4713.00	4713.01	4715.47	48	2.26	17	42	87.50
SGBJAN29X	GB	28-Dec-2021	4700.73	4695.00	4745.00	4695.00	4705.00	4702.55	4708.25	129	6.07	19	74	57.36
SGBJU29III	GB	28-Dec-2021	4643.57	4644.00	4666.99	4644.00	4666.99	4662.82	4658.98	41	1.91	19	37	90.24
SGBJUL25	GB	28-Dec-2021	4660.06	4642.00	4650.01	4642.00	4650.01	4650.01	4645.21	15	0.70	3	15	100.00
SGBJUL28IV	GB	28-Dec-2021	4755.42	4710.01	4720.00	4702.00	4710.00	4707.24	4709.25	383	18.04	34	383	100.00
SGBJUL29IV	GB	28-Dec-2021	4698.80	4675.00	4710.00	4675.00	4689.60	4689.60	4707.32	110	5.18	21	103	93.64
SGBJUN27	GB	28-Dec-2021	4724.70	4632.30	4632.30	4632.30	4632.30	4632.30	4632.30	1	0.05	1	1	100.00
SGBJUN28	GB	28-Dec-2021	4656.20	4656.20	4660.00	4644.01	4649.00	4650.33	4650.62	173	8.05	131	169	97.69
SGBJUN29II	GB	28-Dec-2021	4647.36	4651.00	4669.00	4645.10	4650.00	4651.14	4649.37	360	16.74	46	318	88.33
SGBMAR25	GB	28-Dec-2021	4670.60	4643.00	4688.00	4643.00	4685.00	4685.00	4680.09	22	1.03	6	20	90.91
SGBMAR28X	GB	28-Dec-2021	4665.00	4650.00	4665.00	4650.00	4654.00	4654.00	4656.77	30	1.40	8	22	73.33
SGBMAY25	GB	28-Dec-2021	4787.05	4794.00	4799.00	4794.00	4798.00	4798.00	4798.12	17	0.82	4	17	100.00
SGBMAY28	GB	28-Dec-2021	4660.00	4631.00	4667.99	4631.00	4650.00	4651.03	4657.39	211	9.83	20	134	63.51
SGBMAY29I	GB	28-Dec-2021	4660.51	4661.00	4669.00	4649.40	4656.00	4655.20	4658.18	774	36.05	184	739	95.48
SGBMR29XII	GB	28-Dec-2021	4667.65	4650.00	4675.00	4650.00	4660.00	4660.08	4658.52	838	39.04	88	591	70.53
SGBN28VIII	GB	28-Dec-2021	4710.00	4656.00	4700.00	4605.00	4680.00	4683.54	4660.30	169	7.88	49	112	66.27
SGBNOV23	GB	28-Dec-2021	4750.00	4685.00	4730.00	4685.00	4690.10	4701.36	4701.43	161	7.57	18	121	75.16
SGBNOV24	GB	28-Dec-2021	4679.90	4749.00	4749.00	4666.50	4680.00	4679.66	4693.13	272	12.77	21	192	70.59
SGBNOV25	GB	28-Dec-2021	4641.00	4645.00	4645.00	4642.00	4642.00	4642.00	4643.50	2	0.09	2	2	100.00
SGBNOV25IX	GB	28-Dec-2021	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	7	0.33	2	7	100.00
SGBNOV26	GB	28-Dec-2021	4748.99	4697.85	4697.85	4697.85	4697.85	4697.85	4697.85	10	0.47	3	10	100.00
SGBNV29VII	GB	28-Dec-2021	4661.86	4640.00	4678.00	4640.00	4647.00	4650.60	4658.40	399	18.59	54	355	88.97
SGBOC28VII	GB	28-Dec-2021	4657.50	4650.00	4675.00	4650.00	4656.05	4659.31	4670.13	164	7.66	23	147	89.63
SGBOCT25	GB	28-Dec-2021	4700.00	4700.00	4748.00	4665.00	4666.00	4666.00	4679.91	8	0.37	6	7	87.50
SGBOCT25IV	GB	28-Dec-2021	4677.00	4665.00	4676.00	4665.00	4665.00	4671.00	4669.80	15	0.70	7	15	100.00
SGBOCT25V	GB	28-Dec-2021	4645.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	20	0.94	1	20	100.00
SGBOCT26	GB	28-Dec-2021	4685.00	4638.00	4638.00	4621.00	4638.00	4638.00	4633.59	63	2.92	12	53	84.13
SGBOCT27	GB	28-Dec-2021	4675.00	4675.00	4675.00	4660.00	4670.00	4670.00	4669.00	15	0.70	6	15	100.00
SGBOCT27VI	GB	28-Dec-2021	4643.50	4643.40	4644.00	4631.00	4644.00	4644.00	4639.47	3	0.14	3	2	66.67
SGBSEP24	GB	28-Dec-2021	4709.45	4715.00	4720.00	4715.00	4715.40	4715.51	4718.76	273	12.88	26	273	100.00
SGBSEP27	GB	28-Dec-2021	4650.00	4675.00	4675.00	4675.00	4675.00	4675.00	4675.00	9	0.42	2	9	100.00
SGBSEP28VI	GB	28-Dec-2021	4680.00	4681.00	4750.00	4681.00	4705.00	4703.06	4698.65	182	8.55	16	172	94.51
SGBSEP29VI	GB	28-Dec-2021	4665.74	4650.00	4672.99	4650.00	4650.00	4653.49	4652.81	412	19.17	48	342	83.01
SGIL	EQ	28-Dec-2021	162.90	166.85	172.85	158.20	168.35	168.15	168.92	14647	24.74	422	10044	68.57
SGL	EQ	28-Dec-2021	19.50	20.25	20.45	19.05	20.45	20.45	20.19	52515	10.60	291	41576	79.17
SHAHALLOYS	BE	28-Dec-2021	50.55	52.80	53.05	52.00	53.05	53.05	53.01	20695	10.97	110	-	-
SHAKTIPUMP	EQ	28-Dec-2021	591.70	599.60	600.75	585.50	593.75	591.45	594.76	17312	102.97	1654	9885	57.10
SHALBY	EQ	28-Dec-2021	134.35	135.00	135.95	134.25	135.00	134.85	134.83	97952	132.07	1141	70147	71.61
SHALPAINTS	EQ	28-Dec-2021	113.65	114.00	118.80	107.60	111.10	111.00	115.10	636022	732.03	10229	212531	33.42
SHANKARA	EQ	28-Dec-2021	512.30	514.90	533.00	514.90	521.15	522.75	525.11	39784	208.91	3287	11692	29.39
SHANTI	BE	28-Dec-2021	20.60	19.95	20.30	19.60	19.60	19.60	19.78	16329	3.23	67	-	-
SHANTIGEAR	EQ	28-Dec-2021	145.10	148.00	148.00	144.65	146.85	146.65	146.43	31754	46.50	822	17874	56.29
SHARDACROP	EQ	28-Dec-2021	343.30	341.00	346.00	332.00	340.00	339.35	340.17	112714	383.42	7632	50676	44.96
SHARDAMOTR	EQ	28-Dec-2021	803.25	805.10	821.70	790.50	795.00	796.15	802.47	14815	118.89	1429	9516	64.23
SHAREINDIA	EQ	28-Dec-2021	1053.15	1066.00	1072.00	1042.55	1062.75	1060.95	1059.34	70707	749.03	7750	30899	43.70
SHARIABEES	EQ	28-Dec-2021	452.90	458.00	458.00	445.10	455.00	455.00	454.91	586	2.67	48	565	96.42
SHEMAROO	BE	28-Dec-2021	120.50	121.50	124.30	119.25	121.00	120.10	121.22	28810	34.92	325	-	-
SHIL	EQ	28-Dec-2021	424.90	417.00	437.00	417.00	421.00	423.25	430.08	58789	252.84	2285	30601	52.05
SHILPAMED	EQ	28-Dec-2021	550.25	553.10	557.35	541.00	545.00	543.15	546.25	94541	516.43	5008	47709	50.46
SHIVALIK	EQ	28-Dec-2021	1031.50	1063.80	1106.40	1040.00	1106.40	1101.50	1082.36	45996	497.84	5512	24852	54.03
SHIVAMAUTO	BE	28-Dec-2021	26.70	27.20	28.00	26.20	28.00	27.95	27.81	178566	49.66	453	-	-
SHIVAMILLS	EQ	28-Dec-2021	109.65	111.15	131.55	110.75	131.55	131.55	125.80	148399	186.68	1428	84526	56.96
SHIVATEX	EQ	28-Dec-2021	213.80	215.90	234.50	213.70	226.65	224.90	227.89	29221	66.59	983	15747	53.89
SHK	EQ	28-Dec-2021	150.90	151.60	153.50	150.40	150.95	151.20	151.68	142297	215.84	2164	85594	60.15
SHOPERSTOP	EQ	28-Dec-2021	339.55	341.50	347.45	332.25	334.00	333.85	338.81	48552	164.50	2046	21066	43.39
SHRADHA	EQ	28-Dec-2021	52.80	53.80	53.80	51.50	51.50	51.85	52.15	688	0.36	71	400	58.14
SHREDIGCEM	EQ	28-Dec-2021	70.85	72.30	72.45	71.60	72.00	71.95	71.96	79594	57.28	1288	42060	52.84
SHREECEM	EQ	28-Dec-2021	26295.20	26382.00	26750.30	26328.45	26701.00	26716.80	26606.37	18855	5016.63	5340	8782	46.58
SHREEPUSHK	EQ	28-Dec-2021	203.70	204.35	210.50	204.10	208.80	208.05	208.13	21664	45.09	707	11327	52.28
SHREERAMA	EQ	28-Dec-2021	14.75	14.90	15.10	14.10	14.95	14.90	14.84	115674	17.17	598	83956	72.58
SHRENIK	EQ	28-Dec-2021	2.20	2.25	2.60	2.20	2.60	2.60	2.50	47873891	1195.62	12144	23957289	50.04
SHREYANIND	EQ	28-Dec-2021	97.70	98.65	101.65	97.45	101.05	100.60	100.00	12099	12.10	349	9217	76.18
SHREYAS	EQ	28-Dec-2021	223.55	229.00	239.45	225.25	237.95	237.90	234.13	61835	144.78	2094	29072	47.02
SHRIPISTON	BE	28-Dec-2021	868.95	836.05	867.95	836.05	867.95	867.95	839.80	17	0.14	2	-	-
SHRIRAMCIT	EQ	28-Dec-2021	1751.95	1754.00	1790.00	1741.25	1749.00	1752.50	1773.94	42564	755.06	3502	11912	27.99
SHRIRAMEPC	EQ	28-Dec-2021	7.95	8.55	8.70	8.20	8.70	8.70	8.50	4250175	361.29	2900	3397697	79.94
SHRIRAMPPS	EQ	28-Dec-2021	80.00	81.00	86.20	80.25	85.10	85.35	83.85	6252647	5242.94	34091	1611946	25.78
SHUBHLAXMI	SM	28-Dec-2021	14.50	15.20	15.20	15.20	15.20	15.20	15.20	1000	0.15	1	1000	100.00
SHYAMCENT	EQ	28-Dec-2021	14.35	14.80	15.75	14.40	15.75	15.75	15.50	1003598	155.59	1975	768135	76.54
SHYAMMETL	EQ	28-Dec-2021	319.85	330.00	348.90	328.00	345.65	344.45	341.45	1369436	4675.89	29209	410338	29.96
SICAL	BE	28-Dec-2021	14.30	14.50	14.60	14.10	14.20	14.35	14.43	160264	23.12	402	-	-
SIEMENS	EQ	28-Dec-2021	2353.05	2400.00	2470.00	2375.00	2402.10	2405.80	2427.97	1333741	32382.85	79957	103330	7.75
SIGACHI	EQ	28-Dec-2021	397.25	398.30	403.10	392.00	393.00	394.10	397.04	200711	796.90	7997	81989	40.85
SIGIND	EQ	28-Dec-2021	42.55	43.80	43.80	42.25	42.50	42.65	43.13	19788	8.53	264	15009	75.85
SIGMA	SM	28-Dec-2021	440.00	445.00	461.00	445.00	461.00	461.00	455.33	1800	8.20	3	1800	100.00
SIKKO	EQ	28-Dec-2021	67.70	70.00	70.75	65.15	68.50	66.20	66.84	17362	11.61	278	9685	55.78
SIL	BE	28-Dec-2021	14.95	15.10	15.15	14.50	14.90	14.90	14.96	9961	1.49	75	-	-
SILGO	EQ	28-Dec-2021	31.10	31.05	32.40	31.00	31.25	31.35	31.56	38833	12.25	246	26383	67.94
SILINV	EQ	28-Dec-2021	292.60	292.60	297.00	292.15	292.85	293.50	294.00	1288	3.79	53	1075	83.46
SILLYMONKS	BE	28-Dec-2021	24.00	22.90	24.20	22.90	23.15	23.30	23.93	4737	1.13	33	-	-
SILVERTUC	SM	28-Dec-2021	149.90	143.10	150.00	143.00	150.00	150.00	147.22	5000	7.36	5	4000	80.00
SIMBHALS	EQ	28-Dec-2021	18.10	18.20	19.00	17.95	19.00	19.00	18.47	275547	50.88	758	171756	62.33
SIMPLEXINF	EQ	28-Dec-2021	42.75	43.35	44.50	42.70	42.85	43.05	43.33	141217	61.19	745	100429	71.12
SINTERCOM	EQ	28-Dec-2021	86.85	85.15	88.65	85.15	87.00	86.15	87.00	5641	4.91	94	5013	88.87
SINTEX	BE	28-Dec-2021	15.30	16.05	16.05	16.05	16.05	16.05	16.05	1528076	245.26	1340	-	-
SIRCA	EQ	28-Dec-2021	508.10	506.00	522.05	506.00	508.50	510.45	514.91	29401	151.39	2021	13537	46.04
SIS	EQ	28-Dec-2021	441.75	444.00	451.95	444.00	450.90	450.00	449.60	29997	134.87	1880	15371	51.24
SITINET	BE	28-Dec-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	424140	17.18	256	-	-
SIYSIL	EQ	28-Dec-2021	416.15	418.25	428.00	418.20	422.00	421.25	422.92	40753	172.35	2412	15440	37.89
SJS	EQ	28-Dec-2021	340.60	345.70	375.90	341.90	361.40	361.65	360.60	226195	815.67	10340	82659	36.54
SJVN	EQ	28-Dec-2021	28.75	28.85	29.40	28.85	29.30	29.20	29.15	2291466	668.06	7965	1337508	58.37
SKFINDIA	EQ	28-Dec-2021	3641.45	3659.00	3764.95	3655.80	3724.00	3741.40	3697.03	34631	1280.32	4694	18276	52.77
SKIPPER	EQ	28-Dec-2021	72.35	74.40	75.00	72.10	72.75	72.45	73.38	42393	31.11	750	24091	56.83
SKMEGGPROD	EQ	28-Dec-2021	68.55	71.90	80.50	69.75	76.00	76.35	77.28	2053926	1587.30	25457	378894	18.45
SMARTLINK	EQ	28-Dec-2021	171.70	181.70	188.85	180.00	188.85	188.85	185.62	116729	216.67	1018	104271	89.33
SMCGLOBAL	EQ	28-Dec-2021	73.00	73.50	74.20	72.90	73.40	73.55	73.45	78565	57.71	720	43123	54.89
SMLISUZU	EQ	28-Dec-2021	632.30	635.05	645.35	635.05	637.80	637.05	639.35	11296	72.22	1272	4116	36.44
SMLT	EQ	28-Dec-2021	116.35	116.35	120.95	115.00	116.50	115.60	116.93	15033	17.58	493	9367	62.31
SMSLIFE	EQ	28-Dec-2021	785.30	795.00	799.00	770.15	772.00	772.25	780.79	1948	15.21	161	1445	74.18
SMSPHARMA	EQ	28-Dec-2021	128.55	129.90	131.95	128.25	129.40	129.25	130.26	268700	350.01	2647	139408	51.88
SMVD	SM	28-Dec-2021	22.30	22.50	23.00	22.45	23.00	23.00	22.95	44000	10.10	13	44000	100.00
SNOWMAN	EQ	28-Dec-2021	42.20	42.50	42.50	41.05	41.25	41.35	41.78	764074	319.23	4414	362507	47.44
SOBHA	EQ	28-Dec-2021	864.85	867.70	889.00	866.00	885.00	880.70	881.19	405756	3575.50	17218	165451	40.78
SOLARA	EQ	28-Dec-2021	1020.85	1034.95	1050.00	1020.00	1035.00	1030.10	1035.63	113189	1172.22	7188	64452	56.94
SOLARINDS	EQ	28-Dec-2021	2353.35	2361.00	2389.35	2352.45	2365.00	2361.45	2368.78	18972	449.41	3317	8738	46.06
SOLEX	SM	28-Dec-2021	73.10	76.75	76.75	76.75	76.75	76.75	76.75	2000	1.54	1	2000	100.00
SOMANYCERA	EQ	28-Dec-2021	835.50	831.00	860.40	830.00	845.10	848.00	844.89	18519	156.47	2283	11110	59.99
SOMICONVEY	EQ	28-Dec-2021	39.45	40.80	40.95	38.70	39.60	39.90	40.21	6569	2.64	125	4399	66.97
SONACOMS	EQ	28-Dec-2021	704.55	708.50	732.00	705.50	731.00	728.85	719.60	1299478	9351.05	35555	416453	32.05
SONAMCLOCK	SM	28-Dec-2021	69.00	76.95	76.95	69.55	71.00	71.00	73.13	12000	8.78	4	0	0.00
SONATSOFTW	EQ	28-Dec-2021	862.50	858.20	869.70	852.00	856.95	857.65	863.33	227561	1964.61	13336	54032	23.74
SORILINFRA	EQ	28-Dec-2021	100.40	102.00	102.00	99.55	101.45	100.35	101.02	29437	29.74	694	14495	49.24
SOTL	EQ	28-Dec-2021	1066.45	1079.25	1095.00	1065.00	1092.80	1089.90	1082.46	9089	98.38	1328	5220	57.43
SOUTHBANK	EQ	28-Dec-2021	8.80	8.85	9.00	8.80	8.90	8.85	8.89	4313288	383.66	38932	2180867	50.56
SOUTHWEST	BE	28-Dec-2021	144.00	141.05	146.00	141.05	144.00	144.00	143.81	8305	11.94	60	-	-
SPAL	EQ	28-Dec-2021	420.05	421.00	427.00	412.25	415.00	415.40	419.82	62147	260.91	3769	34740	55.90
SPANDANA	EQ	28-Dec-2021	442.15	443.00	454.80	431.00	450.35	450.00	445.83	182739	814.70	8197	70966	38.83
SPARC	EQ	28-Dec-2021	251.05	252.85	258.85	251.10	256.00	256.10	256.30	436608	1119.03	7224	103054	23.60
SPECIALITY	EQ	28-Dec-2021	91.05	91.50	94.75	91.50	92.75	92.40	93.39	48021	44.85	1236	26621	55.44
SPENCERS	EQ	28-Dec-2021	98.75	99.95	102.80	99.45	102.00	101.85	101.38	277425	281.25	4589	107899	38.89
SPENTEX	BZ	28-Dec-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	11733	0.43	9	-	-
SPIC	EQ	28-Dec-2021	54.65	55.50	57.70	54.35	57.50	57.20	56.54	2447731	1383.98	15991	1187386	48.51
SPICEJET	EQ	28-Dec-2021	67.60	67.60	68.50	67.10	68.00	68.05	67.82	1686278	1143.58	9183	542974	32.20
SPLIL	EQ	28-Dec-2021	43.80	44.50	48.00	43.80	45.70	45.45	46.00	121159	55.74	1091	65224	53.83
SPMLINFRA	BE	28-Dec-2021	22.45	23.55	23.55	23.55	23.55	23.55	23.55	29796	7.02	56	-	-
SPTL	EQ	28-Dec-2021	13.05	13.45	13.70	13.20	13.70	13.70	13.62	4065335	553.63	1950	3498667	86.06
SREEL	EQ	28-Dec-2021	173.15	177.70	180.00	173.00	175.80	176.55	175.37	4462	7.82	206	3410	76.42
SREIBNPNCD	NL	28-Dec-2021	251.00	232.10	232.10	232.10	232.10	232.10	232.10	100	0.23	2	100	100.00
SREIBNPNCD	NO	28-Dec-2021	155.00	145.00	145.00	145.00	145.00	145.00	145.00	18	0.03	1	18	100.00
SREIBNPNCD	NU	28-Dec-2021	160.00	142.00	165.00	142.00	164.90	164.90	143.55	162	0.23	4	150	92.59
SREIBNPNCD	NW	28-Dec-2021	200.00	189.99	189.99	189.99	189.99	189.99	189.99	35	0.07	2	35	100.00
SREIBNPNCD	Y2	28-Dec-2021	234.00	279.90	279.90	279.00	279.00	279.00	279.45	10	0.03	2	0	0.00
SREIBNPNCD	Y3	28-Dec-2021	302.00	302.00	302.00	302.00	302.00	302.00	302.00	2	0.01	1	2	100.00
SREIBNPNCD	Y8	28-Dec-2021	260.00	260.00	260.00	260.00	260.00	260.00	260.00	20	0.05	2	20	100.00
SREINFRA	BE	28-Dec-2021	5.30	5.40	5.55	5.30	5.45	5.40	5.45	848470	46.26	1369	-	-
SRF	EQ	28-Dec-2021	2344.00	2355.50	2393.95	2350.00	2391.55	2389.15	2375.54	744414	17683.88	38437	219835	29.53
SRHHYPOLTD	EQ	28-Dec-2021	327.85	328.00	335.45	327.90	334.90	330.20	332.21	6452	21.43	419	3681	57.05
SRIPIPES	EQ	28-Dec-2021	189.00	192.00	198.95	191.00	195.00	195.50	196.61	53861	105.90	1222	27673	51.38
SRPL	EQ	28-Dec-2021	39.05	37.50	41.00	37.50	40.95	40.50	40.24	23194	9.33	126	19587	84.45
SRTRANSFIN	EQ	28-Dec-2021	1218.70	1225.00	1246.85	1204.90	1208.55	1211.80	1226.78	801160	9828.47	38624	160877	20.08
SRTRANSFIN	YH	28-Dec-2021	1013.83	1013.83	1018.00	1013.83	1018.00	1017.50	1016.50	110	1.12	3	100	90.91
SRTRANSFIN	YK	28-Dec-2021	1050.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	83	0.88	2	83	100.00
SRTRANSFIN	YR	28-Dec-2021	1028.00	1035.00	1035.95	1035.00	1035.00	1035.11	1035.11	45	0.47	3	45	100.00
SRTRANSFIN	YV	28-Dec-2021	1022.00	1030.00	1034.70	1025.50	1034.70	1034.70	1027.86	115	1.18	5	115	100.00
SRTRANSFIN	YW	28-Dec-2021	1096.45	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	100	1.09	5	100	100.00
SRTRANSFIN	YX	28-Dec-2021	1082.80	1082.80	1082.80	1082.80	1082.80	1082.80	1082.80	70	0.76	1	70	100.00
SRTRANSFIN	YY	28-Dec-2021	1104.00	1106.14	1106.14	1104.00	1104.00	1104.00	1106.04	315	3.48	4	315	100.00
SRTRANSFIN	Z1	28-Dec-2021	1295.00	1295.00	1296.50	1295.00	1296.50	1296.50	1296.45	825	10.70	8	825	100.00
SRTRANSFIN	Z2	28-Dec-2021	1370.00	1320.00	1320.00	1311.10	1311.10	1311.10	1313.33	100	1.31	2	100	100.00
SRTRANSFIN	Z3	28-Dec-2021	1008.00	1017.00	1017.00	1010.00	1010.00	1010.00	1016.93	170	1.73	7	169	99.41
SRTRANSFIN	Z6	28-Dec-2021	1027.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	50	0.52	1	50	100.00
SRTRANSFIN	Z8	28-Dec-2021	1040.00	1044.10	1044.10	1044.10	1044.10	1044.10	1044.10	50	0.52	1	50	100.00
SRTRANSFIN	Z9	28-Dec-2021	1064.86	1075.00	1075.00	1070.50	1075.00	1075.00	1072.95	55	0.59	3	55	100.00
SRTRANSFIN	ZD	28-Dec-2021	1005.00	988.00	988.00	988.00	988.00	988.00	988.00	30	0.30	1	30	100.00
SSINFRA	SM	28-Dec-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	3000	0.32	1	3000	100.00
SSWL	EQ	28-Dec-2021	847.85	851.95	865.00	822.00	836.00	835.85	840.02	25649	215.46	1955	13832	53.93
STAR	EQ	28-Dec-2021	439.40	441.45	459.70	438.50	459.45	453.45	446.13	897295	4003.10	19147	253000	28.20
STARCEMENT	EQ	28-Dec-2021	94.65	94.65	95.50	94.40	94.75	94.65	94.75	55674	52.75	1226	36529	65.61
STARHEALTH	EQ	28-Dec-2021	796.20	800.00	800.00	792.00	792.05	793.85	797.41	507997	4050.83	5743	454971	89.56
STARPAPER	EQ	28-Dec-2021	123.55	124.20	128.70	123.65	127.45	126.25	126.53	26609	33.67	1055	9779	36.75
STCINDIA	EQ	28-Dec-2021	107.00	107.45	111.20	106.00	106.85	106.60	108.41	134537	145.85	3951	41992	31.21
STEELCAS	EQ	28-Dec-2021	294.25	296.85	304.00	293.80	300.00	299.75	299.06	1060	3.17	67	726	68.49
STEELCITY	EQ	28-Dec-2021	56.15	56.80	56.80	55.60	56.45	56.25	56.16	15428	8.66	212	9106	59.02
STEELXIND	EQ	28-Dec-2021	170.80	171.00	177.00	169.00	175.95	175.80	174.83	1669022	2918.00	10262	930467	55.75
STEL	EQ	28-Dec-2021	151.80	150.15	155.05	148.25	151.35	152.10	152.60	19932	30.42	475	11404	57.21
STERTOOLS	EQ	28-Dec-2021	175.70	175.10	178.50	173.35	174.80	174.95	175.79	35844	63.01	817	23158	64.61
STLTECH	EQ	28-Dec-2021	280.80	282.20	289.90	282.20	288.15	288.20	286.89	320215	918.66	6287	141644	44.23
STOVEKRAFT	EQ	28-Dec-2021	958.05	960.00	967.25	953.70	959.00	958.10	958.74	33957	325.56	4880	16817	49.52
STYLAMIND	EQ	28-Dec-2021	1051.25	1070.60	1113.00	1061.40	1071.00	1077.60	1098.45	23087	253.60	1254	16328	70.72
SUBEXLTD	EQ	28-Dec-2021	52.30	52.60	54.65	52.55	53.60	53.70	53.60	7585611	4065.75	20921	2132833	28.12
SUBROS	EQ	28-Dec-2021	359.05	360.85	367.55	360.85	362.65	363.25	364.04	7318	26.64	501	3924	53.62
SUDARSCHEM	EQ	28-Dec-2021	557.75	557.75	565.00	553.55	562.50	562.45	560.43	78746	441.31	6980	28206	35.82
SUMEETINDS	EQ	28-Dec-2021	9.40	9.70	9.85	9.30	9.35	9.45	9.61	419875	40.34	681	253797	60.45
SUMICHEM	EQ	28-Dec-2021	375.05	375.05	388.50	374.80	387.00	385.85	383.77	363111	1393.49	10659	148430	40.88
SUMIT	EQ	28-Dec-2021	11.85	12.10	12.20	11.30	12.00	11.90	11.85	57128	6.77	240	28527	49.94
SUMMITSEC	EQ	28-Dec-2021	623.90	622.10	631.50	620.50	630.70	629.80	629.72	4637	29.20	288	3886	83.80
SUNCLAYLTD	EQ	28-Dec-2021	3922.40	3930.00	4025.00	3821.35	3825.00	3837.70	3917.97	4944	193.70	1359	2464	49.84
SUNDARAM	BE	28-Dec-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	85280	3.11	64	-	-
SUNDARMFIN	EQ	28-Dec-2021	2200.20	2195.00	2273.00	2181.70	2260.00	2259.70	2241.38	15021	336.68	2760	6939	46.20
SUNDARMHLD	EQ	28-Dec-2021	76.50	76.10	77.90	76.10	77.60	77.60	77.30	54213	41.91	724	33638	62.05
SUNDRMBRAK	EQ	28-Dec-2021	369.05	367.35	370.85	361.00	369.00	367.55	368.17	507	1.87	50	357	70.41
SUNDRMFAST	EQ	28-Dec-2021	855.60	856.20	867.25	845.05	862.15	864.55	856.74	28615	245.16	4293	11571	40.44
SUNFLAG	EQ	28-Dec-2021	67.35	67.90	69.25	67.65	68.80	68.75	68.59	113395	77.78	1609	51577	45.48
SUNPHARMA	EQ	28-Dec-2021	794.10	796.00	819.90	794.20	818.60	815.10	805.95	5477769	44148.24	111484	3079069	56.21
SUNTECK	EQ	28-Dec-2021	482.25	483.90	498.00	478.10	492.00	493.60	490.77	1528311	7500.44	29966	290179	18.99
SUNTV	EQ	28-Dec-2021	489.10	493.00	499.00	490.50	491.60	491.90	494.14	770062	3805.21	14474	188713	24.51
SUPERHOUSE	EQ	28-Dec-2021	162.05	162.05	169.00	162.05	167.85	167.65	165.26	15932	26.33	337	11599	72.80
SUPERSPIN	EQ	28-Dec-2021	11.30	11.95	11.95	11.35	11.50	11.45	11.69	348346	40.71	855	242886	69.73
SUPPETRO	EQ	28-Dec-2021	688.60	682.00	699.95	682.00	689.15	689.55	692.42	21955	152.02	1448	10143	46.20
SUPRAJIT	EQ	28-Dec-2021	419.30	425.00	430.00	420.05	428.30	429.15	426.76	116630	497.73	6596	60326	51.72
SUPREMEENG	EQ	28-Dec-2021	19.20	19.75	20.70	18.80	19.50	19.60	19.69	525239	103.42	470	468010	89.10
SUPREMEIND	EQ	28-Dec-2021	2210.85	2215.25	2229.20	2205.00	2212.50	2210.10	2213.98	35484	785.61	4825	20133	56.74
SUPREMEINF	BE	28-Dec-2021	20.50	20.55	21.50	20.00	21.50	21.50	21.38	8134	1.74	38	-	-
SUPRIYA	EQ	28-Dec-2021	274.00	421.00	421.00	383.20	389.70	390.85	403.06	23557665	94950.93	413286	10640103	45.17
SURANASOL	BE	28-Dec-2021	29.60	31.05	31.05	31.05	31.05	31.05	31.05	191219	59.37	842	-	-
SURANAT&P	EQ	28-Dec-2021	10.05	10.45	10.45	10.10	10.10	10.25	10.32	343528	35.47	1398	240065	69.88
SURANI	SM	28-Dec-2021	26.75	28.05	28.05	28.05	28.05	28.05	28.05	2000	0.56	1	2000	100.00
SURYALAXMI	EQ	28-Dec-2021	68.05	68.70	73.50	67.70	73.50	72.45	71.50	43827	31.34	757	33114	75.56
SURYAROSNI	EQ	28-Dec-2021	613.20	619.80	640.00	605.00	609.90	609.00	613.55	121571	745.90	5889	57470	47.27
SURYODAY	EQ	28-Dec-2021	146.05	145.15	148.70	145.15	146.45	146.10	146.91	38951	57.22	1203	25897	66.49
SUTLEJTEX	EQ	28-Dec-2021	82.65	83.20	84.50	81.50	83.05	83.30	83.27	443409	369.24	5102	199709	45.04
SUULD	EQ	28-Dec-2021	299.85	307.00	314.80	297.50	299.00	299.85	305.87	113715	347.82	2348	49279	43.34
SUVEN	EQ	28-Dec-2021	90.05	91.00	92.45	90.00	90.60	90.35	90.88	215477	195.83	2706	89008	41.31
SUVENPHAR	EQ	28-Dec-2021	492.95	499.00	499.45	481.95	484.25	488.85	492.38	106319	523.50	5337	48441	45.56
SUVIDHAA	EQ	28-Dec-2021	11.35	11.35	11.50	10.80	10.85	10.90	10.93	4262615	466.11	4699	3072397	72.08
SUZLON	EQ	28-Dec-2021	8.50	8.90	8.90	8.90	8.90	8.90	8.90	4939710	439.63	4822	4939710	100.00
SVPGLOB	EQ	28-Dec-2021	72.80	73.60	74.60	72.40	72.90	72.85	73.61	253717	186.76	2773	132243	52.12
SWANENERGY	EQ	28-Dec-2021	148.30	151.50	153.50	148.80	149.00	149.70	150.16	247055	370.98	2873	179104	72.50
SWARAJENG	EQ	28-Dec-2021	1625.90	1634.05	1645.00	1612.85	1620.00	1620.55	1625.62	5375	87.38	603	3518	65.45
SWELECTES	EQ	28-Dec-2021	235.05	235.05	282.05	235.05	262.00	261.70	272.17	287074	781.32	9786	79023	27.53
SWSOLAR	EQ	28-Dec-2021	379.60	380.00	385.90	380.00	381.35	380.65	381.94	294950	1126.52	7287	150920	51.17
SYMPHONY	EQ	28-Dec-2021	992.95	1007.90	1009.30	990.15	999.80	995.05	997.06	10042	100.12	2088	5288	52.66
SYNGENE	EQ	28-Dec-2021	585.60	585.65	605.00	585.65	599.30	597.15	594.85	303186	1803.50	10719	104721	34.54
TAINWALCHM	EQ	28-Dec-2021	68.30	68.30	71.70	66.40	71.70	71.35	69.72	7619	5.31	200	5821	76.40
TAJGVK	EQ	28-Dec-2021	124.00	124.00	126.50	122.15	125.75	126.15	125.44	46907	58.84	1420	21635	46.12
TAKE	EQ	28-Dec-2021	44.90	45.20	45.80	44.90	45.05	45.15	45.32	469105	212.61	3131	214878	45.81
TALBROAUTO	EQ	28-Dec-2021	384.95	387.65	419.00	387.65	406.55	404.65	406.47	203011	825.18	12546	67087	33.05
TANLA	EQ	28-Dec-2021	1807.25	1829.90	1859.00	1762.40	1803.95	1804.80	1824.24	168892	3081.00	16204	71703	42.45
TANTIACONS	BZ	28-Dec-2021	30.95	32.25	32.45	32.25	32.45	32.45	32.43	87937	28.52	530	-	-
TARACHAND	SM	28-Dec-2021	41.55	43.20	43.20	41.95	41.95	41.95	42.58	4000	1.70	2	4000	100.00
TARC	EQ	28-Dec-2021	47.80	48.20	49.80	48.00	48.80	48.95	49.00	887878	435.02	3870	327981	36.94
TARMAT	EQ	28-Dec-2021	68.30	67.50	75.90	67.50	72.00	72.10	72.21	137599	99.36	1945	52294	38.00
TARSONS	EQ	28-Dec-2021	633.90	639.00	652.85	630.20	643.50	641.30	641.80	320996	2060.15	18216	154948	48.27
TASTYBITE	EQ	28-Dec-2021	12942.30	13149.00	13149.00	12768.75	12858.00	12828.20	12894.06	1945	250.79	917	801	41.18
TATACAPHSG	N2	28-Dec-2021	1089.90	1015.00	1017.99	1014.99	1014.99	1016.65	1016.41	188	1.91	20	188	100.00
TATACAPHSG	N4	28-Dec-2021	1064.99	1064.99	1064.99	1064.99	1064.99	1064.99	1064.99	10	0.11	1	10	100.00
TATACAPHSG	N8	28-Dec-2021	1070.00	1065.00	1065.00	1052.00	1056.00	1056.00	1057.17	398	4.21	14	285	71.61
TATACAPHSG	NA	28-Dec-2021	1122.33	1050.00	1051.00	1050.00	1051.00	1051.00	1050.53	211	2.22	5	211	100.00
TATACAPHSG	NB	28-Dec-2021	1160.00	1077.30	1089.80	1077.00	1079.80	1079.80	1080.71	229	2.47	5	229	100.00
TATACHEM	EQ	28-Dec-2021	879.90	888.00	909.70	885.20	905.75	907.65	901.00	1673007	15073.83	49475	359726	21.50
TATACOFFEE	EQ	28-Dec-2021	218.35	219.65	220.45	211.55	212.55	212.35	215.15	2869999	6174.76	28756	739502	25.77
TATACOMM	EQ	28-Dec-2021	1363.95	1375.40	1392.00	1370.25	1377.95	1379.65	1380.02	297095	4099.96	9170	157551	53.03
TATACONSUM	EQ	28-Dec-2021	718.50	722.30	729.55	719.40	726.00	726.95	725.49	819253	5943.57	25640	422890	51.62
TATAELXSI	EQ	28-Dec-2021	5444.10	5500.00	5550.00	5460.05	5538.00	5529.10	5522.62	126814	7003.45	21923	66427	52.38
TATAINVEST	EQ	28-Dec-2021	1353.60	1355.00	1375.50	1355.00	1360.30	1361.10	1366.79	20670	282.52	2803	9644	46.66
TATAMETALI	EQ	28-Dec-2021	828.00	855.00	855.00	830.10	840.95	840.70	843.12	42289	356.55	3946	15320	36.23
TATAMOTORS	EQ	28-Dec-2021	471.15	475.20	482.80	472.65	480.35	480.20	478.62	22860916	109416.71	151052	10588227	46.32
TATAMTRDVR	EQ	28-Dec-2021	227.50	230.40	237.40	227.85	237.00	236.35	233.76	2669705	6240.81	25462	1223903	45.84
TATAPOWER	EQ	28-Dec-2021	217.35	218.70	222.20	218.50	221.55	221.60	220.73	19058757	42067.87	114104	5089078	26.70
TATASTEEL	EQ	28-Dec-2021	1121.80	1127.00	1131.50	1122.00	1127.00	1127.45	1127.24	2880781	32473.38	108720	1134146	39.37
TATASTLLP	EQ	28-Dec-2021	706.25	714.00	734.00	706.25	722.30	722.40	722.21	45510	328.68	4120	23042	50.63
TATVA	EQ	28-Dec-2021	2541.65	2558.90	2558.90	2525.05	2538.00	2544.55	2542.01	22133	562.62	5048	9796	44.26
TBZ	EQ	28-Dec-2021	76.30	76.95	77.85	76.65	76.80	77.15	77.31	88853	68.69	1188	50439	56.77
TCFSL	ND	28-Dec-2021	1054.25	1055.00	1059.90	1054.00	1058.00	1058.00	1057.14	882	9.32	28	820	92.97
TCFSL	NF	28-Dec-2021	1119.45	1118.00	1121.00	1117.00	1121.00	1121.00	1119.27	55	0.62	6	35	63.64
TCFSL	NH	28-Dec-2021	1036.00	1037.50	1037.50	1037.50	1037.50	1037.50	1037.50	5	0.05	1	5	100.00
TCFSL	NJ	28-Dec-2021	1085.75	1061.26	1061.26	1061.26	1061.26	1061.26	1061.26	10	0.11	1	10	100.00
TCFSL	NL	28-Dec-2021	1121.00	1120.00	1130.00	1120.00	1128.00	1128.00	1121.77	77	0.86	6	75	97.40
TCI	EQ	28-Dec-2021	710.20	718.50	724.80	713.70	714.95	720.00	719.77	71363	513.65	5103	18848	26.41
TCIDEVELOP	EQ	28-Dec-2021	327.45	343.50	343.60	321.00	323.50	327.90	331.88	308	1.02	48	160	51.95
TCIEXP	EQ	28-Dec-2021	2144.70	2165.00	2187.00	2132.00	2146.00	2146.00	2153.38	40971	882.26	5503	13433	32.79
TCNSBRANDS	EQ	28-Dec-2021	796.40	809.95	811.60	782.55	793.70	791.80	800.71	19877	159.16	1995	7234	36.39
TCPLPACK	EQ	28-Dec-2021	500.70	503.60	519.85	501.20	519.85	514.50	511.51	10523	53.83	436	3754	35.67
TCS	EQ	28-Dec-2021	3696.10	3710.00	3725.00	3693.85	3706.95	3706.55	3713.05	1456218	54070.13	83968	917903	63.03
TDPOWERSYS	EQ	28-Dec-2021	400.90	404.00	406.00	398.50	401.15	403.85	403.46	12068	48.69	1149	6706	55.57
TEAMLEASE	EQ	28-Dec-2021	3767.90	3770.15	3948.95	3763.05	3855.00	3876.05	3882.90	47129	1829.97	4856	29591	62.79
TECH	EQ	28-Dec-2021	37.80	37.75	38.59	37.50	38.17	38.45	38.40	11423	4.39	148	8851	77.48
TECHIN	BE	28-Dec-2021	7.10	7.25	7.45	6.90	7.45	7.45	7.33	27176	1.99	114	-	-
TECHM	EQ	28-Dec-2021	1785.00	1785.00	1823.00	1776.10	1803.95	1806.10	1805.22	3605483	65086.96	127953	1065618	29.56
TECHNOE	EQ	28-Dec-2021	229.20	232.00	241.00	230.30	240.50	238.70	235.72	78937	186.07	2413	39101	49.53
TEGA	EQ	28-Dec-2021	576.20	586.30	595.95	580.00	581.05	583.75	586.61	305279	1790.80	23298	148334	48.59
TEJASNET	EQ	28-Dec-2021	410.80	417.90	426.00	414.00	421.60	419.20	421.24	176384	743.00	4510	88825	50.36
TEMBO	BE	28-Dec-2021	279.20	279.20	289.00	265.30	282.50	283.70	274.80	2917	8.02	79	-	-
TERASOFT	EQ	28-Dec-2021	48.60	48.60	50.45	48.60	49.80	49.65	49.79	45463	22.64	651	31175	68.57
TEXINFRA	EQ	28-Dec-2021	63.00	63.55	71.85	61.25	68.75	69.20	69.21	2029445	1404.66	11503	662305	32.63
TEXMOPIPES	EQ	28-Dec-2021	68.95	69.50	72.35	69.50	72.35	72.35	71.32	175017	124.83	2049	118175	67.52
TEXRAIL	EQ	28-Dec-2021	30.15	30.35	31.35	30.00	31.25	30.95	30.77	944818	290.69	3382	534861	56.61
TFCILTD	EQ	28-Dec-2021	57.85	57.85	60.55	57.10	58.65	58.85	59.16	115016	68.04	1409	62375	54.23
TFL	BE	28-Dec-2021	6.95	7.25	7.25	6.65	7.20	7.20	7.18	25571	1.84	58	-	-
TGBHOTELS	EQ	28-Dec-2021	8.75	8.85	9.10	8.75	8.90	8.90	8.93	33433	2.99	116	26387	78.93
THANGAMAYL	EQ	28-Dec-2021	1311.05	1323.00	1351.35	1313.05	1350.75	1345.50	1340.76	6199	83.11	1218	3430	55.33
THEINVEST	EQ	28-Dec-2021	98.40	104.90	104.90	98.55	99.60	100.65	100.96	13186	13.31	413	6168	46.78
THEJO	SM	28-Dec-2021	1115.65	1139.00	1168.00	1120.00	1130.00	1127.50	1144.56	7050	80.69	39	4800	68.09
THEMISMED	EQ	28-Dec-2021	913.40	944.80	944.80	906.00	935.40	932.45	927.30	5136	47.63	228	4226	82.28
THERMAX	EQ	28-Dec-2021	1775.00	1792.00	1810.00	1776.95	1783.00	1783.35	1787.24	25340	452.89	3512	10474	41.33
THOMASCOOK	EQ	28-Dec-2021	59.50	60.70	61.20	59.55	60.60	60.30	60.46	194431	117.55	3056	91871	47.25
THOMASCOTT	BE	28-Dec-2021	48.05	48.10	50.45	45.65	50.45	50.35	49.44	13379	6.61	165	-	-
THYROCARE	EQ	28-Dec-2021	1013.70	1018.80	1023.95	1005.75	1017.00	1014.80	1011.98	40682	411.69	3701	16586	40.77
TI	BE	28-Dec-2021	88.35	88.00	90.00	86.35	88.80	89.25	88.22	189315	167.02	884	-	-
TIDEWATER	EQ	28-Dec-2021	1448.00	1452.00	1510.95	1452.00	1470.00	1476.20	1483.17	20465	303.53	3977	7778	38.01
TIIL	EQ	28-Dec-2021	786.75	787.10	814.60	787.10	814.60	806.55	803.81	4689	37.69	346	2477	52.83
TIINDIA	EQ	28-Dec-2021	1714.45	1729.00	1754.00	1700.00	1740.00	1744.90	1721.48	149440	2572.58	19832	84278	56.40
TIJARIA	EQ	28-Dec-2021	8.00	8.10	8.20	7.65	8.20	8.05	7.93	98471	7.81	224	49828	50.60
TIL	EQ	28-Dec-2021	143.40	146.95	148.15	143.60	147.95	147.55	146.58	7145	10.47	265	5394	75.49
TIMESGTY	EQ	28-Dec-2021	43.25	43.45	44.95	42.95	44.80	43.90	43.66	9963	4.35	256	5310	53.30
TIMETECHNO	EQ	28-Dec-2021	70.95	71.65	73.30	71.35	72.00	72.00	72.19	557396	402.38	5474	283234	50.81
TIMKEN	EQ	28-Dec-2021	1939.45	1949.00	2077.25	1949.00	2040.00	2046.15	2030.36	160882	3266.49	19801	52165	32.42
TINPLATE	EQ	28-Dec-2021	266.95	268.00	274.50	267.25	271.00	271.70	271.93	185535	504.52	5688	57255	30.86
TIPSINDLTD	BE	28-Dec-2021	1729.75	1778.45	1816.20	1740.05	1816.00	1815.70	1814.96	49504	898.48	1121	-	-
TIRUMALCHM	EQ	28-Dec-2021	218.80	219.75	235.50	219.75	232.00	231.15	230.48	1003284	2312.34	16908	341714	34.06
TIRUPATIFL	BE	28-Dec-2021	11.15	11.35	11.35	10.80	11.20	11.20	11.16	84918	9.48	351	-	-
TITAN	EQ	28-Dec-2021	2331.30	2340.10	2384.95	2327.50	2378.00	2379.85	2366.63	871453	20624.09	40319	246665	28.31
TMRVL	EQ	28-Dec-2021	16.00	16.30	16.30	16.00	16.05	16.10	16.11	52690	8.49	513	38502	73.07
TNPETRO	EQ	28-Dec-2021	103.15	103.30	105.45	102.90	103.50	103.35	104.23	194052	202.25	2902	78611	40.51
TNPL	EQ	28-Dec-2021	120.95	121.60	122.60	119.90	121.20	121.00	121.10	102888	124.60	2308	52218	50.75
TNTELE	BE	28-Dec-2021	9.00	9.00	9.45	8.65	9.45	9.45	9.37	62931	5.90	231	-	-
TOKYOPLAST	EQ	28-Dec-2021	96.95	99.00	99.50	96.30	97.60	96.90	97.56	4059	3.96	80	3243	79.90
TORNTPHARM	EQ	28-Dec-2021	3148.75	3145.50	3177.70	3117.05	3145.00	3142.40	3142.44	130389	4097.40	14912	19389	14.87
TORNTPOWER	EQ	28-Dec-2021	538.00	543.35	546.50	534.00	544.70	544.95	541.09	839069	4540.10	17263	126834	15.12
TOTAL	EQ	28-Dec-2021	87.50	87.50	92.80	87.00	88.10	88.05	89.44	66293	59.29	948	38013	57.34
TOUCHWOOD	EQ	28-Dec-2021	116.65	118.40	120.75	118.20	119.80	119.20	119.61	2550	3.05	65	2051	80.43
TPLPLASTEH	EQ	28-Dec-2021	160.55	162.00	167.90	160.00	160.60	161.20	163.24	10002	16.33	363	5820	58.19
TRANSWIND	SM	28-Dec-2021	5.40	5.15	5.65	5.15	5.65	5.65	5.37	20000	1.07	5	16000	80.00
TREEHOUSE	EQ	28-Dec-2021	10.65	10.95	11.00	10.15	10.90	10.85	10.64	60272	6.41	252	44824	74.37
TREJHARA	EQ	28-Dec-2021	85.00	84.00	87.00	83.70	85.35	85.25	85.80	78526	67.37	1384	32081	40.85
TRENT	EQ	28-Dec-2021	1051.05	1054.50	1059.10	1032.00	1035.00	1034.80	1042.78	335064	3493.99	20810	142626	42.57
TRF	BE	28-Dec-2021	134.45	134.00	140.50	131.00	137.05	138.80	135.25	7178	9.71	51	-	-
TRIDENT	EQ	28-Dec-2021	51.35	52.00	53.90	52.00	53.90	53.90	53.66	4870976	2613.92	14742	4462499	91.61
TRIGYN	EQ	28-Dec-2021	159.10	161.00	162.20	150.45	154.25	154.60	156.31	657296	1027.45	14918	259499	39.48
TRIL	EQ	28-Dec-2021	30.20	30.95	35.25	30.40	34.65	34.80	33.98	4088234	1389.25	13316	1613278	39.46
TRITURBINE	EQ	28-Dec-2021	172.55	171.85	179.55	171.85	176.10	176.25	176.61	204490	361.16	4411	46531	22.75
TRIVENI	EQ	28-Dec-2021	217.05	220.00	226.15	219.05	221.40	221.40	222.68	1016369	2263.28	16227	268758	26.44
TTKHLTCARE	EQ	28-Dec-2021	687.85	686.75	707.90	686.70	696.00	700.35	696.50	4060	28.28	430	3157	77.76
TTKPRESTIG	EQ	28-Dec-2021	939.90	947.00	976.40	944.15	972.50	970.40	965.60	168644	1628.42	8638	79432	47.10
TTL	EQ	28-Dec-2021	78.25	80.75	80.75	77.30	79.65	79.55	79.50	23173	18.42	648	13141	56.71
TTML	BE	28-Dec-2021	169.85	178.30	178.30	178.30	178.30	178.30	178.30	368073	656.27	2925	-	-
TV18BRDCST	EQ	28-Dec-2021	44.40	44.85	45.60	44.15	44.80	44.80	44.93	6399300	2874.99	13361	1958598	30.61
TVSELECT	EQ	28-Dec-2021	170.50	171.95	180.00	171.95	173.10	173.90	175.95	83260	146.50	2335	36499	43.84
TVSMOTOR	EQ	28-Dec-2021	605.65	608.00	614.70	606.65	611.10	610.60	611.13	713046	4357.64	14172	157097	22.03
TVSSRICHAK	EQ	28-Dec-2021	2030.00	2024.00	2051.40	2024.00	2036.50	2040.50	2040.38	7302	148.99	593	6105	83.61
TVTODAY	EQ	28-Dec-2021	423.40	427.40	433.35	421.00	429.80	429.75	429.05	89526	384.11	3496	24459	27.32
TVVISION	BE	28-Dec-2021	3.75	3.90	3.90	3.60	3.90	3.90	3.89	68283	2.66	65	-	-
TWL	EQ	28-Dec-2021	89.55	90.65	90.90	89.50	90.10	90.10	90.08	421393	379.61	3219	270635	64.22
UBL	EQ	28-Dec-2021	1534.10	1538.00	1552.90	1520.65	1547.60	1547.20	1535.79	285196	4380.01	22309	90458	31.72
UCALFUEL	EQ	28-Dec-2021	135.90	137.00	142.00	136.95	138.60	138.85	139.50	24776	34.56	708	12914	52.12
UCL	SM	28-Dec-2021	56.25	58.50	58.50	58.50	58.50	58.50	58.50	2000	1.17	1	2000	100.00
UCOBANK	EQ	28-Dec-2021	12.85	12.95	13.00	12.90	13.00	12.95	12.96	1166876	151.21	12332	637883	54.67
UDAICEMENT	EQ	28-Dec-2021	35.10	35.10	36.50	35.00	36.30	36.00	35.85	85445	30.63	1091	61488	71.96
UFLEX	EQ	28-Dec-2021	508.95	513.70	516.65	509.00	512.00	513.65	513.26	56210	288.50	2742	29365	52.24
UFO	EQ	28-Dec-2021	92.40	93.00	95.25	91.85	93.30	92.75	93.39	136227	127.23	2985	64877	47.62
UGARSUGAR	EQ	28-Dec-2021	28.75	28.90	31.60	28.90	31.20	31.05	30.86	913088	281.79	3313	432418	47.36
UGROCAP	EQ	28-Dec-2021	195.15	193.05	198.35	193.05	197.65	197.60	196.97	40313	79.41	846	23932	59.37
UGROCAP	N1	28-Dec-2021	1004.06	1000.10	1004.06	1000.10	1000.30	1000.30	1002.73	101	1.01	17	101	100.00
UJAAS	BE	28-Dec-2021	4.00	4.20	4.20	4.20	4.20	4.20	4.20	358691	15.07	366	-	-
UJJIVAN	EQ	28-Dec-2021	130.50	131.85	132.00	130.30	130.80	130.75	131.05	228712	299.73	3488	99650	43.57
UJJIVANSFB	EQ	28-Dec-2021	18.40	18.60	18.65	18.40	18.55	18.50	18.52	1075037	199.08	3302	515387	47.94
ULTRACEMCO	EQ	28-Dec-2021	7245.05	7275.00	7417.00	7275.00	7409.95	7406.10	7376.24	185895	13712.06	19497	75722	40.73
UMANGDAIRY	EQ	28-Dec-2021	70.20	70.40	72.45	70.40	71.00	71.25	71.44	12122	8.66	284	6725	55.48
UMESLTD	BE	28-Dec-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	85536	5.43	64	-	-
UNICHEMLAB	EQ	28-Dec-2021	239.80	240.00	247.05	239.55	243.00	243.00	242.36	51512	124.84	3892	16188	31.43
UNIDT	EQ	28-Dec-2021	377.65	387.80	433.95	384.95	419.80	418.95	420.26	208688	877.03	8940	47793	22.90
UNIENTER	EQ	28-Dec-2021	119.05	119.90	142.85	119.90	142.85	142.85	141.09	164679	232.35	2167	111563	67.75
UNIINFO	SM	28-Dec-2021	34.30	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	2	4000	100.00
UNIONBANK	EQ	28-Dec-2021	42.95	43.30	44.40	43.30	44.15	44.15	43.96	8569273	3767.37	16753	2652477	30.95
UNITECH	BZ	28-Dec-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	4029180	126.92	665	-	-
UNITEDTEA	EQ	28-Dec-2021	328.00	324.00	344.35	324.00	339.40	339.25	337.43	1501	5.06	107	579	38.57
UNIVASTU	EQ	28-Dec-2021	63.60	63.60	67.00	63.60	64.50	64.70	65.26	6352	4.15	149	4224	66.50
UNIVCABLES	EQ	28-Dec-2021	153.70	156.55	159.00	153.00	159.00	155.90	155.27	34869	54.14	549	23280	66.76
UNIVPHOTO	EQ	28-Dec-2021	709.85	706.00	715.00	706.00	707.00	708.35	710.18	5329	37.85	311	4372	82.04
UPL	EQ	28-Dec-2021	756.60	763.90	765.00	757.20	761.00	761.75	761.54	1955283	14890.29	42234	742539	37.98
URJA	EQ	28-Dec-2021	17.15	18.00	18.00	18.00	18.00	18.00	18.00	476367	85.75	1209	476367	100.00
URJAPP1	E1	28-Dec-2021	8.90	9.30	9.30	9.30	9.30	9.30	9.30	21512	2.00	17	21512	100.00
USHAMART	EQ	28-Dec-2021	89.10	89.10	90.90	88.50	89.50	88.85	89.29	488658	436.34	2773	353646	72.37
UTIAMC	EQ	28-Dec-2021	1029.35	1030.00	1043.10	1027.00	1030.30	1028.90	1033.60	73981	764.67	13942	43554	58.87
UTIBANKETF	EQ	28-Dec-2021	34.90	35.45	35.48	34.99	35.35	35.39	35.32	1184	0.42	90	999	84.38
UTINEXT50	EQ	28-Dec-2021	43.49	44.00	44.19	43.40	43.86	43.77	43.75	9305	4.07	139	5545	59.59
UTINIFTETF	EQ	28-Dec-2021	1799.63	1778.36	1830.00	1763.65	1810.00	1810.00	1810.65	187	3.39	76	144	77.01
UTISENSETF	EQ	28-Dec-2021	599.85	609.99	609.99	602.71	609.08	605.66	606.17	1305	7.91	89	646	49.50
UTISXN50	EQ	28-Dec-2021	48.54	48.55	50.26	47.47	48.54	48.54	48.35	1580	0.76	85	1335	84.49
UTTAMSTL	EQ	28-Dec-2021	5.10	5.20	5.35	5.10	5.35	5.35	5.31	1982595	105.34	1196	1611635	81.29
UTTAMSUGAR	EQ	28-Dec-2021	171.00	174.00	188.25	171.70	187.45	186.30	182.92	228344	417.68	3658	99751	43.68
V2RETAIL	BE	28-Dec-2021	155.95	156.05	163.70	151.25	163.70	161.80	161.60	207028	334.56	281	-	-
VADILALIND	EQ	28-Dec-2021	915.60	924.95	929.35	902.10	907.05	909.40	912.34	24765	225.94	1126	20500	82.78
VAIBHAVGBL	EQ	28-Dec-2021	576.50	581.00	591.45	561.20	562.90	565.20	571.66	98554	563.39	7822	61624	62.53
VAISHALI	EQ	28-Dec-2021	34.75	35.00	35.60	34.15	35.15	35.25	35.04	39435	13.82	289	30950	78.48
VAKRANGEE	EQ	28-Dec-2021	43.95	44.80	45.25	42.80	43.60	43.45	43.76	15182234	6643.44	32216	4720166	31.09
VALIANTORG	EQ	28-Dec-2021	1022.55	1022.55	1046.00	1020.00	1036.00	1032.15	1035.03	23002	238.08	2435	13162	57.22
VARDHACRLC	EQ	28-Dec-2021	49.95	50.65	50.85	49.80	50.60	50.50	50.34	160156	80.62	1152	50099	31.28
VARDMNPOLY	BE	28-Dec-2021	23.20	23.10	23.65	22.70	23.10	23.05	23.16	16061	3.72	98	-	-
VARROC	EQ	28-Dec-2021	317.15	321.00	331.95	319.00	326.10	329.15	326.75	227080	741.98	8064	110295	48.57
VASCONEQ	EQ	28-Dec-2021	23.10	23.40	24.55	23.10	24.00	23.80	23.87	761487	181.76	2763	395520	51.94
VASWANI	EQ	28-Dec-2021	15.95	16.35	16.35	15.60	16.20	16.10	16.02	74155	11.88	311	51194	69.04
VBL	EQ	28-Dec-2021	854.95	861.00	880.00	854.95	869.00	869.80	870.23	272288	2369.53	20805	165738	60.87
VCL	SM	28-Dec-2021	116.00	71.00	72.00	71.00	72.00	72.00	71.50	5000	3.58	2	5000	100.00
VEDL	EQ	28-Dec-2021	340.40	343.65	346.40	341.25	344.55	344.80	344.33	4120120	14186.91	36604	1129387	27.41
VENKEYS	EQ	28-Dec-2021	2505.65	2625.00	2720.00	2550.00	2660.00	2665.30	2664.14	299394	7976.29	39356	35021	11.70
VENUSREM	EQ	28-Dec-2021	368.75	374.40	406.30	372.00	395.00	394.45	391.81	178744	700.33	7883	61115	34.19
VERTOZ	EQ	28-Dec-2021	95.15	97.20	109.75	96.60	105.40	104.05	105.67	242227	255.97	4572	83382	34.42
VESUVIUS	EQ	28-Dec-2021	1066.75	1076.85	1115.00	1063.60	1087.05	1087.55	1099.74	5028	55.29	536	2611	51.93
VETO	EQ	28-Dec-2021	102.95	104.40	108.50	103.05	106.40	106.75	105.92	111122	117.70	2735	32985	29.68
VGUARD	EQ	28-Dec-2021	221.95	224.90	227.70	222.45	224.00	224.10	225.58	352099	794.25	8797	180536	51.27
VHL	EQ	28-Dec-2021	2977.05	2967.60	3025.00	2967.60	3000.00	2997.05	2992.39	932	27.89	143	669	71.78
VICEROY	BZ	28-Dec-2021	4.00	4.20	4.20	3.85	4.20	4.20	4.07	49181	2.00	104	-	-
VIDHIING	EQ	28-Dec-2021	384.30	377.60	387.55	377.60	381.50	380.40	381.73	41835	159.69	2224	28798	68.84
VIJAYA	EQ	28-Dec-2021	536.50	537.00	557.25	535.35	555.00	555.50	552.78	67961	375.68	7938	40315	59.32
VIJIFIN	BE	28-Dec-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	115183	6.91	230	-	-
VIKASECO	BE	28-Dec-2021	2.50	2.55	2.60	2.50	2.60	2.60	2.60	4869107	126.43	3207	-	-
VIKASLIFE	EQ	28-Dec-2021	3.45	3.50	3.60	3.45	3.60	3.60	3.57	7213030	257.73	6154	4195596	58.17
VIKASPROP	EQ	28-Dec-2021	2.00	2.00	2.10	2.00	2.10	2.10	2.06	6543790	134.64	14808	3987838	60.94
VIKASWSP	EQ	28-Dec-2021	3.55	3.60	3.90	3.55	3.90	3.90	3.77	2552323	96.16	1644	1746985	68.45
VIMTALABS	EQ	28-Dec-2021	396.60	401.00	411.10	395.55	398.00	399.40	404.15	54620	220.74	2889	22658	41.48
VINATIORGA	EQ	28-Dec-2021	1909.75	1910.70	1960.00	1910.70	1951.00	1954.60	1948.47	28540	556.09	4457	15654	54.85
VINDHYATEL	EQ	28-Dec-2021	1034.05	1044.00	1079.90	1034.20	1070.00	1067.95	1054.68	5144	54.25	702	3042	59.14
VINEETLAB	EQ	28-Dec-2021	73.80	73.10	74.85	73.10	73.80	73.75	74.09	8831	6.54	148	6524	73.88
VINYLINDIA	EQ	28-Dec-2021	233.50	234.90	239.40	233.20	234.95	234.75	235.92	34222	80.73	1319	18166	53.08
VIPCLOTHNG	EQ	28-Dec-2021	19.35	19.75	20.20	19.45	20.20	20.10	19.96	215363	42.99	698	176055	81.75
VIPIND	EQ	28-Dec-2021	529.15	534.00	554.75	532.35	540.50	541.65	545.00	377314	2056.35	14038	56301	14.92
VIPULLTD	EQ	28-Dec-2021	24.85	24.85	25.40	24.05	24.75	24.40	24.65	14393	3.55	119	8653	60.12
VISAKAIND	EQ	28-Dec-2021	581.60	582.05	634.75	582.05	619.75	623.00	618.38	121678	752.43	6724	51041	41.95
VISASTEEL	BE	28-Dec-2021	13.75	14.00	14.40	13.35	14.40	14.40	14.19	42644	6.05	139	-	-
VISESHINFO	BE	28-Dec-2021	0.50	0.55	0.55	0.55	0.55	0.55	0.55	12843014	70.64	680	-	-
VISHAL	EQ	28-Dec-2021	87.50	89.00	91.80	88.05	90.05	89.60	89.99	54787	49.30	1520	26565	48.49
VISHNU	BE	28-Dec-2021	822.15	811.05	835.95	811.00	831.00	831.60	824.60	3132	25.83	167	-	-
VISHWARAJ	EQ	28-Dec-2021	28.10	28.30	28.65	27.75	27.85	27.80	28.05	2084048	584.50	4119	682398	32.74
VIVIDHA	BE	28-Dec-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	318271	5.09	230	-	-
VIVIMEDLAB	EQ	28-Dec-2021	20.40	20.70	20.70	20.05	20.55	20.50	20.47	320374	65.58	1347	207466	64.76
VLIFEPP	E1	28-Dec-2021	1.25	1.20	1.30	1.20	1.30	1.30	1.24	8772511	108.38	1313	7985688	91.03
VLSFINANCE	EQ	28-Dec-2021	185.00	186.00	188.70	183.00	184.70	184.70	186.19	32692	60.87	773	21268	65.06
VMARCIND	SM	28-Dec-2021	38.40	36.15	38.30	36.00	36.80	36.40	36.31	69000	25.05	11	66000	95.65
VMART	EQ	28-Dec-2021	3579.60	3597.50	3663.00	3597.50	3633.25	3633.25	3631.13	5915	214.78	2236	3093	52.29
VOLTAMP	EQ	28-Dec-2021	1980.50	1980.95	2010.00	1965.10	1992.50	1999.60	1994.03	10940	218.15	3419	5784	52.87
VOLTAS	EQ	28-Dec-2021	1195.75	1198.20	1219.95	1198.20	1208.60	1207.00	1210.67	355696	4306.31	20282	129720	36.47
VRLLOG	EQ	28-Dec-2021	434.85	437.00	445.00	436.50	443.00	441.70	440.35	90546	398.71	5529	52636	58.13
VSCL	SM	28-Dec-2021	30.10	28.60	28.60	28.60	28.60	28.60	28.60	3000	0.86	1	3000	100.00
VSSL	EQ	28-Dec-2021	254.20	261.90	261.95	245.80	248.15	247.65	254.47	179699	457.28	9933	90115	50.15
VSTIND	EQ	28-Dec-2021	3098.05	3083.00	3140.00	3064.20	3130.00	3126.25	3106.32	9611	298.55	1599	6988	72.71
VSTTILLERS	EQ	28-Dec-2021	2676.60	2677.15	2753.65	2677.15	2730.05	2735.30	2720.25	4591	124.89	1081	2721	59.27
VTL	EQ	28-Dec-2021	2293.50	2316.30	2360.00	2300.00	2306.00	2308.55	2317.90	100686	2333.80	11854	35719	35.48
WABAG	EQ	28-Dec-2021	312.50	317.00	320.00	309.50	310.50	310.80	314.13	129461	406.68	4056	60345	46.61
WABCOINDIA	EQ	28-Dec-2021	8187.80	8249.00	8450.00	8152.90	8415.00	8391.95	8333.14	4313	359.41	1340	2009	46.58
WALCHANNAG	EQ	28-Dec-2021	50.65	51.25	54.25	51.25	53.00	53.05	53.11	1245212	661.36	8074	568738	45.67
WALPAR	SM	28-Dec-2021	28.60	27.25	28.45	27.25	28.45	28.45	27.85	4000	1.11	2	2000	50.00
WANBURY	BE	28-Dec-2021	82.95	87.00	87.05	84.00	86.25	86.95	87.01	54063	47.04	111	-	-
WATERBASE	EQ	28-Dec-2021	100.00	100.10	103.00	99.60	101.50	101.20	101.55	77455	78.66	1909	25575	33.02
WEALTH	BE	28-Dec-2021	245.00	257.25	257.25	245.50	245.50	245.50	257.24	3209	8.25	5	-	-
WEBELSOLAR	EQ	28-Dec-2021	118.60	123.00	129.20	106.75	123.20	123.25	124.53	3079941	3835.37	48901	1082573	35.15
WEIZMANIND	EQ	28-Dec-2021	57.60	57.00	58.60	57.00	57.45	57.35	57.91	4824	2.79	171	3214	66.63
WELCORP	EQ	28-Dec-2021	174.85	176.45	181.20	174.30	177.05	179.00	178.41	2354794	4201.11	16758	677981	28.79
WELENT	EQ	28-Dec-2021	92.20	93.45	95.00	92.60	93.50	93.80	93.77	105255	98.70	1762	60951	57.91
WELINV	EQ	28-Dec-2021	266.60	269.20	289.90	265.60	272.00	275.50	277.97	1773	4.93	208	1007	56.80
WELSPUNIND	EQ	28-Dec-2021	142.15	143.25	150.50	142.30	149.95	148.95	148.34	3617861	5366.87	31755	1107345	30.61
WENDT	EQ	28-Dec-2021	4982.00	5000.00	5100.00	5000.00	5041.95	5038.50	5034.37	223	11.23	93	162	72.65
WESTLIFE	EQ	28-Dec-2021	567.00	573.65	573.65	560.75	568.00	568.00	567.15	33360	189.20	5595	12345	37.01
WEWIN	SM	28-Dec-2021	35.00	36.75	36.75	36.75	36.75	36.75	36.75	6000	2.21	2	6000	100.00
WHEELS	EQ	28-Dec-2021	611.15	614.25	624.15	603.80	609.00	609.20	614.22	23728	145.74	1627	13436	56.63
WHIRLPOOL	EQ	28-Dec-2021	1734.70	1732.00	1785.75	1732.00	1762.10	1759.85	1757.77	188419	3311.97	10030	96411	51.17
WILLAMAGOR	BE	28-Dec-2021	24.35	24.50	25.40	23.85	25.35	25.05	24.95	8962	2.24	63	-	-
WINDLAS	EQ	28-Dec-2021	262.50	263.05	268.30	262.15	262.50	262.70	264.41	97301	257.27	4953	52020	53.46
WINDMACHIN	EQ	28-Dec-2021	37.35	37.55	38.00	36.00	36.80	36.75	37.15	101654	37.76	712	61150	60.16
WINPRO	EQ	28-Dec-2021	8.75	9.00	9.00	8.35	8.35	8.35	8.43	1859168	156.71	1775	1395554	75.06
WIPL	BE	28-Dec-2021	50.90	51.90	51.90	50.00	51.50	51.50	50.46	423	0.21	15	-	-
WIPRO	EQ	28-Dec-2021	699.60	703.00	707.50	701.55	705.25	705.45	704.64	5079022	35788.89	92950	2126184	41.86
WOCKPHARMA	EQ	28-Dec-2021	394.00	394.00	397.65	392.05	393.80	393.30	394.64	341390	1347.25	10268	125579	36.78
WONDERLA	EQ	28-Dec-2021	204.00	206.80	209.35	204.30	209.20	208.50	206.96	47031	97.34	1288	32979	70.12
WORTH	EQ	28-Dec-2021	92.55	92.60	94.00	92.50	94.00	93.25	93.09	22216	20.68	213	19589	88.18
WSTCSTPAPR	EQ	28-Dec-2021	230.30	231.50	239.90	231.50	234.50	234.40	235.34	93900	220.98	3175	29814	31.75
XCHANGING	EQ	28-Dec-2021	105.70	106.00	107.90	103.90	104.15	104.40	105.81	388339	410.89	6004	156388	40.27
XELPMOC	EQ	28-Dec-2021	379.55	378.10	381.45	372.65	375.00	375.35	377.51	19703	74.38	1590	14117	71.65
XPROINDIA	BE	28-Dec-2021	949.90	945.00	960.00	935.00	945.00	949.25	950.18	9050	85.99	422	-	-
YAARI	EQ	28-Dec-2021	90.60	90.65	93.00	90.50	90.65	91.15	91.64	51822	47.49	768	36575	70.58
YESBANK	EQ	28-Dec-2021	13.20	13.25	13.60	13.20	13.55	13.45	13.41	97031374	13008.75	106614	26186300	26.99
YUKEN	EQ	28-Dec-2021	567.50	555.30	580.00	555.05	579.85	578.10	568.08	2004	11.38	135	1788	89.22
ZEEL	EQ	28-Dec-2021	317.95	317.95	325.40	317.00	321.00	321.50	321.98	14889633	47942.07	94630	1727903	11.60
ZEEL	P2	28-Dec-2021	2.05	2.05	2.10	2.05	2.10	2.10	2.07	66411	1.37	95	65798	99.08
ZEELEARN	EQ	28-Dec-2021	13.90	14.00	14.20	13.90	14.10	14.05	14.05	1480440	207.98	1901	733174	49.52
ZEEMEDIA	BE	28-Dec-2021	12.55	12.25	13.15	11.95	13.15	13.15	12.93	2516978	325.49	2285	-	-
ZENITHEXPO	EQ	28-Dec-2021	87.10	86.00	87.55	85.25	85.25	85.25	85.57	411	0.35	41	246	59.85
ZENSARTECH	EQ	28-Dec-2021	470.10	472.00	503.45	472.00	502.00	498.70	490.80	2492899	12235.10	43462	995954	39.95
ZENTEC	EQ	28-Dec-2021	215.30	216.95	221.00	216.00	216.95	216.75	217.96	188056	409.88	3578	95315	50.68
ZODIAC	EQ	28-Dec-2021	49.50	51.95	51.95	51.95	51.95	51.95	51.95	9350	4.86	20	9350	100.00
ZODIACLOTH	EQ	28-Dec-2021	105.95	105.50	109.80	105.50	108.20	107.80	107.96	22987	24.82	561	12463	54.22
ZOMATO	EQ	28-Dec-2021	132.75	133.70	134.00	131.65	132.70	132.85	132.81	11170275	14835.14	56967	2451568	21.95
ZOTA	EQ	28-Dec-2021	395.95	400.55	403.55	395.10	397.00	398.10	399.19	27465	109.64	1382	16560	60.29
ZUARI	EQ	28-Dec-2021	109.85	109.30	115.00	109.05	114.00	113.15	112.71	51262	57.78	1181	26921	52.52
ZUARIGLOB	EQ	28-Dec-2021	134.70	131.90	145.00	131.90	139.10	140.10	140.77	115257	162.25	1390	49451	42.90
ZYDUSWELL	EQ	28-Dec-2021	1859.85	1870.00	1933.90	1860.55	1920.00	1920.70	1902.66	21279	404.87	4460	10478	49.24