nse-sec-bhavdata-full-2022-01-02.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	31-Dec-2021	62.35	64.00	66.60	63.00	63.90	63.45	65.01	1597660	1038.65	11589	989381	61.93
21STCENMGM	EQ	31-Dec-2021	45.00	44.10	45.90	44.10	45.90	45.90	45.61	17329	7.90	213	13073	75.44
3IINFOLTD	EQ	31-Dec-2021	91.30	92.00	95.85	91.30	94.45	94.65	94.42	3513963	3317.91	15942	1360908	38.73
3MINDIA	EQ	31-Dec-2021	25047.00	24989.00	25680.00	24155.65	25150.00	25360.80	24788.96	6627	1642.76	5306	3302	49.83
3PLAND	EQ	31-Dec-2021	14.65	15.40	15.80	14.85	15.65	15.65	15.47	80276	12.42	386	64941	80.90
5PAISA	EQ	31-Dec-2021	393.40	398.40	409.00	395.00	404.30	403.35	402.45	12846	51.70	755	8355	65.04
610GS2031	GS	31-Dec-2021	100.49	100.49	100.49	97.12	97.12	97.12	98.81	2	0.00	2	0	0.00
63MOONS	EQ	31-Dec-2021	217.30	211.00	228.15	208.25	228.15	228.15	222.32	347253	772.01	5418	176952	50.96
667GS2035	GS	31-Dec-2021	99.50	99.00	99.00	99.00	99.00	99.00	99.00	1000	0.99	1	1000	100.00
667GS2050	GS	31-Dec-2021	96.70	97.40	97.40	97.40	97.40	97.40	97.40	100	0.10	1	100	100.00
676GS2061	GS	31-Dec-2021	102.00	100.00	101.90	100.00	101.80	101.75	100.34	6200	6.22	15	6200	100.00
699GS2051	GS	31-Dec-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	5	1000	100.00
737GS2023	GS	31-Dec-2021	104.25	104.24	104.25	104.24	104.25	104.25	104.25	7054	7.35	3	7054	100.00
762GS2039	GS	31-Dec-2021	103.00	104.50	104.50	104.50	104.50	104.50	104.50	500	0.52	1	500	100.00
A2ZINFRA	BE	31-Dec-2021	9.05	9.50	9.50	9.50	9.50	9.50	9.50	266302	25.30	252	-	-
AAATECH	SM	31-Dec-2021	60.00	59.00	59.00	59.00	59.00	59.00	59.00	6000	3.54	1	6000	100.00
AAKASH	EQ	31-Dec-2021	260.80	249.80	259.90	234.75	234.75	240.85	247.75	194167	481.05	2527	71715	36.93
AAREYDRUGS	EQ	31-Dec-2021	42.65	42.65	43.50	42.10	42.65	42.95	42.83	71475	30.61	925	43408	60.73
AARON	EQ	31-Dec-2021	110.75	112.60	116.00	109.50	114.50	113.95	114.21	11411	13.03	283	8454	74.09
AARTIDRUGS	EQ	31-Dec-2021	522.70	525.50	549.50	524.75	542.80	544.90	538.92	241859	1303.42	11333	74310	30.72
AARTIIND	EQ	31-Dec-2021	983.10	982.00	1007.70	980.00	1001.90	1004.60	1002.55	546275	5476.67	21859	244970	44.84
AARTISURF	EQ	31-Dec-2021	1038.45	1054.05	1070.00	1045.00	1051.70	1058.75	1054.48	10602	111.80	1653	5116	48.26
AARVEEDEN	EQ	31-Dec-2021	28.35	29.25	29.60	28.65	29.60	29.35	29.23	49850	14.57	416	33442	67.09
AARVI	EQ	31-Dec-2021	96.90	98.50	99.00	94.85	95.25	95.35	96.42	33897	32.68	627	21704	64.03
AAVAS	EQ	31-Dec-2021	2575.75	2599.00	2635.00	2535.00	2600.00	2616.05	2591.65	39679	1028.34	8136	17540	44.20
ABAN	BE	31-Dec-2021	46.90	46.90	49.20	46.55	49.20	49.20	48.78	144452	70.47	797	-	-
ABB	EQ	31-Dec-2021	2235.40	2245.00	2283.75	2222.00	2239.00	2233.60	2259.51	198115	4476.43	8024	144857	73.12
ABBOTINDIA	EQ	31-Dec-2021	19381.95	19381.95	19604.50	19381.95	19498.00	19485.65	19497.81	6185	1205.94	2308	2400	38.80
ABCAPITAL	EQ	31-Dec-2021	121.00	122.00	125.50	121.90	123.70	123.90	123.91	11224135	13908.15	42668	6148492	54.78
ABFRL	EQ	31-Dec-2021	261.35	261.80	273.40	261.40	272.00	272.25	268.97	3592084	9661.48	39868	1129744	31.45
ABINFRA	SM	31-Dec-2021	6.90	7.20	7.20	7.20	7.20	7.20	7.20	4000	0.29	1	4000	100.00
ABMINTLLTD	EQ	31-Dec-2021	99.35	100.00	100.00	96.80	97.50	97.60	98.36	8242	8.11	660	1741	21.12
ABSLAMC	EQ	31-Dec-2021	525.05	527.90	534.60	523.90	531.75	531.35	530.63	179844	954.31	8940	78735	43.78
ABSLBANETF	EQ	31-Dec-2021	34.86	35.20	35.47	34.60	35.30	35.35	35.21	5440	1.92	114	3783	69.54
ABSLNN50ET	EQ	31-Dec-2021	42.20	42.70	42.88	42.00	42.74	42.69	42.69	312563	133.44	156	303312	97.04
ACC	EQ	31-Dec-2021	2163.25	2163.00	2238.50	2162.45	2223.80	2215.75	2215.37	467894	10365.56	22816	151992	32.48
ACCELYA	EQ	31-Dec-2021	1029.05	1034.20	1071.00	1025.00	1052.00	1065.50	1047.75	15600	163.45	2191	8425	54.01
ACCORD	SM	31-Dec-2021	17.20	18.05	18.05	18.05	18.05	18.05	18.05	4000	0.72	2	4000	100.00
ACCURACY	EQ	31-Dec-2021	203.55	207.10	207.10	203.20	204.45	204.25	204.62	9721	19.89	279	6756	69.50
ACE	EQ	31-Dec-2021	222.05	222.20	228.35	222.00	222.10	222.30	224.57	241876	543.19	5387	96552	39.92
ACRYSIL	EQ	31-Dec-2021	821.25	829.00	829.95	813.85	822.00	820.75	821.87	39251	322.59	3097	25389	64.68
ADANIENT	EQ	31-Dec-2021	1696.40	1694.95	1725.00	1691.05	1707.00	1709.45	1710.74	1310960	22427.07	22805	386471	29.48
ADANIGREEN	EQ	31-Dec-2021	1311.05	1325.10	1340.80	1311.05	1330.00	1330.25	1327.28	235438	3124.92	15352	114725	48.73
ADANIPORTS	EQ	31-Dec-2021	724.25	725.00	735.00	725.00	730.35	730.30	731.01	2538092	18553.78	40272	667937	26.32
ADANIPOWER	EQ	31-Dec-2021	99.45	99.90	101.50	99.50	99.65	99.70	100.15	3351858	3357.00	24617	1480228	44.16
ADANITRANS	BE	31-Dec-2021	1683.40	1685.00	1750.00	1685.00	1748.00	1740.85	1727.36	55058	951.05	4377	-	-
ADFFOODS	EQ	31-Dec-2021	774.75	770.10	820.00	770.10	810.00	807.25	795.62	28415	226.08	1425	18650	65.63
ADL	BE	31-Dec-2021	44.35	44.50	46.55	44.50	46.55	46.55	46.41	1071	0.50	18	-	-
ADORWELD	EQ	31-Dec-2021	709.65	710.00	719.00	693.95	710.30	709.45	705.96	16691	117.83	1066	8400	50.33
ADROITINFO	BE	31-Dec-2021	10.55	10.55	11.05	10.55	10.65	10.65	10.87	10063	1.09	43	-	-
ADSL	EQ	31-Dec-2021	141.20	144.00	146.10	138.00	138.00	138.55	141.27	623935	881.46	20372	336596	53.95
ADVANIHOTR	EQ	31-Dec-2021	76.00	74.85	76.45	74.85	76.05	76.10	76.03	14898	11.33	89	13927	93.48
ADVENZYMES	EQ	31-Dec-2021	321.65	323.30	329.00	323.00	326.05	326.10	325.89	74409	242.49	3690	39013	52.43
AEGISCHEM	EQ	31-Dec-2021	218.80	218.75	224.00	217.60	222.00	221.25	221.23	559874	1238.61	16635	302464	54.02
AFFLE	EQ	31-Dec-2021	1105.75	1106.00	1136.70	1106.00	1127.95	1127.45	1125.16	324084	3646.48	30542	181131	55.89
AGARIND	EQ	31-Dec-2021	388.30	390.20	396.45	390.00	396.00	394.70	393.14	12670	49.81	1117	6397	50.49
AGRITECH	BE	31-Dec-2021	64.55	65.95	65.95	62.15	62.25	62.20	63.40	4851	3.08	87	-	-
AGROPHOS	EQ	31-Dec-2021	24.75	23.85	25.60	23.85	24.00	24.05	24.29	189303	45.98	1289	129153	68.23
AHLADA	EQ	31-Dec-2021	131.20	131.95	136.00	129.95	131.95	131.80	131.94	16479	21.74	332	10521	63.84
AHLEAST	EQ	31-Dec-2021	183.15	187.00	188.95	181.30	184.10	185.20	185.37	5807	10.76	315	3436	59.17
AHLUCONT	EQ	31-Dec-2021	400.65	401.25	405.45	400.05	400.15	402.30	402.85	5195	20.93	356	3139	60.42
AIAENG	EQ	31-Dec-2021	1823.10	1806.50	1883.95	1806.50	1878.90	1872.45	1849.84	31290	578.81	7101	17613	56.29
AIRAN	EQ	31-Dec-2021	23.65	23.95	23.95	22.15	23.60	23.50	23.45	133368	31.27	888	96471	72.33
AIROLAM	EQ	31-Dec-2021	66.60	68.60	79.90	66.70	79.90	79.90	76.87	302279	232.37	1507	165846	54.87
AIRTELPP	E1	31-Dec-2021	348.30	352.60	359.00	348.50	351.00	352.65	354.42	59646	211.40	1641	32581	54.62
AJANTPHARM	EQ	31-Dec-2021	2262.95	2274.00	2274.00	2225.50	2238.00	2235.55	2243.61	61689	1384.06	12876	32238	52.26
AJMERA	EQ	31-Dec-2021	275.40	279.95	282.20	271.80	278.15	280.85	277.11	13779	38.18	668	6347	46.06
AJOONI	EQ	31-Dec-2021	68.80	69.35	72.05	66.30	71.00	71.55	70.19	268567	188.52	2932	126003	46.92
AJRINFRA	EQ	31-Dec-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	441185	10.59	215	441185	100.00
AKASH	BE	31-Dec-2021	178.95	184.55	184.55	175.00	177.00	177.25	179.07	28294	50.67	119	-	-
AKG	EQ	31-Dec-2021	46.70	48.25	48.25	46.00	47.50	47.20	47.06	24457	11.51	289	17411	71.19
AKSHARCHEM	EQ	31-Dec-2021	461.90	460.10	466.70	447.15	448.25	452.20	456.16	13990	63.82	1155	6690	47.82
AKSHOPTFBR	EQ	31-Dec-2021	12.35	12.95	12.95	12.95	12.95	12.95	12.95	232351	30.09	303	232351	100.00
AKZOINDIA	EQ	31-Dec-2021	2024.90	2024.90	2085.00	1997.00	2039.00	2045.45	2037.86	15165	309.04	1961	7350	48.47
ALANKIT	EQ	31-Dec-2021	15.05	15.15	16.45	14.90	15.90	15.90	15.76	2638608	415.92	4134	1277304	48.41
ALBERTDAVD	EQ	31-Dec-2021	604.80	611.90	615.00	602.10	602.25	604.60	607.76	4779	29.04	478	2146	44.90
ALEMBICLTD	EQ	31-Dec-2021	103.00	103.45	108.35	103.00	106.00	106.50	105.98	347569	368.35	5516	137530	39.57
ALICON	EQ	31-Dec-2021	838.40	840.00	844.90	806.10	819.80	814.30	826.73	12158	100.51	1809	7773	63.93
ALKALI	EQ	31-Dec-2021	90.65	90.15	93.00	90.05	91.50	91.45	91.85	36096	33.15	587	27055	74.95
ALKEM	EQ	31-Dec-2021	3624.00	3645.00	3649.70	3608.05	3624.00	3624.05	3624.88	68337	2477.13	7072	25037	36.64
ALKYLAMINE	EQ	31-Dec-2021	3326.90	3340.00	3566.00	3335.00	3554.90	3547.70	3510.64	226865	7964.40	33840	68997	30.41
ALLCARGO	EQ	31-Dec-2021	380.05	380.30	391.55	380.30	388.15	390.00	388.65	298261	1159.20	7860	157528	52.82
ALLSEC	EQ	31-Dec-2021	587.20	585.10	650.00	585.10	650.00	639.75	625.76	144417	903.71	12150	68483	47.42
ALMONDZ	EQ	31-Dec-2021	118.60	118.05	124.75	118.05	122.50	122.15	121.77	10584	12.89	426	5532	52.27
ALOKINDS	EQ	31-Dec-2021	25.55	25.75	26.35	25.60	25.70	25.75	25.93	11939544	3096.50	13571	4730486	39.62
ALPA	EQ	31-Dec-2021	66.20	66.80	79.40	66.55	79.40	79.40	76.29	1750293	1335.27	19162	605189	34.58
ALPHAGEO	EQ	31-Dec-2021	367.90	368.35	373.90	360.00	362.00	361.30	366.76	24486	89.80	1232	10931	44.64
AMARAJABAT	EQ	31-Dec-2021	618.80	623.95	638.25	621.20	637.00	637.15	632.59	1176049	7439.53	32353	303752	25.83
AMBER	EQ	31-Dec-2021	3291.45	3291.45	3333.00	3290.00	3322.00	3316.20	3315.10	24798	822.08	5412	11650	46.98
AMBICAAGAR	EQ	31-Dec-2021	20.95	21.00	21.80	21.00	21.30	21.40	21.38	63249	13.52	397	49076	77.59
AMBIKCO	EQ	31-Dec-2021	1903.20	1914.00	1969.30	1910.80	1948.00	1936.00	1943.03	13076	254.07	2456	6295	48.14
AMBUJACEM	EQ	31-Dec-2021	370.95	372.40	384.30	372.00	377.90	377.50	378.81	1907096	7224.31	31646	764520	40.09
AMDIND	EQ	31-Dec-2021	44.05	44.40	44.95	42.45	44.20	44.35	44.07	72149	31.80	545	45214	62.67
AMIORG	EQ	31-Dec-2021	1090.65	1096.75	1109.90	1057.70	1066.00	1068.40	1075.03	272986	2934.68	14123	103127	37.78
AMJLAND	EQ	31-Dec-2021	32.50	32.50	33.25	31.60	32.85	33.15	33.00	13415	4.43	144	9964	74.28
AMRUTANJAN	EQ	31-Dec-2021	935.65	939.90	946.00	925.00	936.00	936.50	938.58	36906	346.39	4919	11598	31.43
ANANDRATHI	EQ	31-Dec-2021	585.75	587.95	606.00	585.00	593.00	588.50	595.46	383891	2285.93	12529	161669	42.11
ANANTRAJ	EQ	31-Dec-2021	73.80	74.45	77.45	73.30	77.40	77.35	75.84	1688897	1280.91	4677	986277	58.40
ANDHRACEMT	EQ	31-Dec-2021	16.10	15.95	16.40	15.95	16.15	16.15	16.15	351233	56.73	1378	248342	70.71
ANDHRAPAP	EQ	31-Dec-2021	216.85	217.00	222.90	217.00	217.60	218.00	219.45	8071	17.71	231	4788	59.32
ANDHRSUGAR	EQ	31-Dec-2021	137.65	138.00	139.70	134.00	135.90	135.00	136.68	423767	579.19	7423	189889	44.81
ANDREWYU	EQ	31-Dec-2021	24.95	25.25	26.70	25.05	26.05	26.15	26.27	598884	157.33	3752	314679	52.54
ANGELONE	EQ	31-Dec-2021	1191.45	1180.00	1200.65	1177.00	1180.00	1182.05	1189.68	143995	1713.08	8497	54983	38.18
ANIKINDS	EQ	31-Dec-2021	26.95	27.85	27.95	27.00	27.40	27.05	27.29	53537	14.61	338	40480	75.61
ANKITMETAL	BE	31-Dec-2021	14.20	14.90	14.90	14.10	14.90	14.90	14.88	971449	144.56	2452	-	-
ANMOL	EQ	31-Dec-2021	165.90	165.00	167.95	163.85	164.50	165.30	165.56	20360	33.71	1084	11643	57.19
ANSALAPI	BE	31-Dec-2021	11.60	11.80	12.15	11.80	12.15	12.15	12.08	297717	35.96	385	-	-
ANSALHSG	BE	31-Dec-2021	9.85	9.85	10.30	9.40	10.30	10.30	10.02	491698	49.25	1056	-	-
ANTGRAPHIC	BE	31-Dec-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	515794	8.25	267	-	-
ANUP	EQ	31-Dec-2021	1010.60	1001.00	1025.80	1001.00	1017.60	1013.50	1012.19	12525	126.78	2350	5267	42.05
ANURAS	EQ	31-Dec-2021	955.70	966.00	1014.00	960.10	985.00	990.75	986.84	556097	5487.80	35128	158578	28.52
APARINDS	EQ	31-Dec-2021	762.50	756.00	787.90	756.00	779.00	779.90	770.64	78771	607.04	5971	31010	39.37
APCL	EQ	31-Dec-2021	305.30	307.70	309.95	306.10	307.60	307.00	307.72	10087	31.04	568	6294	62.40
APCOTEXIND	EQ	31-Dec-2021	359.30	361.15	364.80	358.00	360.50	359.50	360.14	22196	79.94	1241	11229	50.59
APEX	EQ	31-Dec-2021	296.65	299.00	304.60	293.05	298.00	298.35	300.28	157152	471.89	6766	49766	31.67
APLAPOLLO	EQ	31-Dec-2021	997.75	1001.00	1007.50	988.00	999.00	999.80	998.34	204271	2039.32	10764	118128	57.83
APLLTD	EQ	31-Dec-2021	799.70	801.95	809.75	795.65	801.00	801.90	803.06	207791	1668.68	9044	94215	45.34
APOLLO	EQ	31-Dec-2021	164.00	167.55	179.80	162.85	165.70	164.55	171.39	3369030	5774.26	58270	917343	27.23
APOLLOHOSP	EQ	31-Dec-2021	4970.75	4980.00	5056.80	4953.00	5025.00	5013.40	5018.42	504012	25293.43	44459	139430	27.66
APOLLOPIPE	EQ	31-Dec-2021	536.35	538.00	540.90	534.40	539.00	539.55	538.35	35689	192.13	2223	23472	65.77
APOLLOTYRE	EQ	31-Dec-2021	217.15	217.15	222.10	217.15	218.95	219.15	219.97	2218732	4880.54	19859	609291	27.46
APOLSINHOT	EQ	31-Dec-2021	820.85	822.45	847.95	811.00	829.85	825.50	830.23	983	8.16	233	601	61.14
APTECHT	EQ	31-Dec-2021	402.20	403.00	417.95	401.30	412.00	408.00	409.04	410905	1680.77	17529	143450	34.91
APTUS	EQ	31-Dec-2021	339.40	336.30	346.00	335.00	344.00	339.90	340.65	92472	315.01	4248	61961	67.01
ARCHIDPLY	EQ	31-Dec-2021	42.30	43.40	43.60	41.50	42.40	42.15	42.87	44810	19.21	504	29977	66.90
ARCHIES	EQ	31-Dec-2021	17.90	17.85	19.00	17.85	18.45	18.45	18.55	131714	24.43	498	96149	73.00
ARENTERP	EQ	31-Dec-2021	56.45	59.25	59.25	57.65	59.25	59.25	59.02	30244	17.85	287	20283	67.06
ARIES	EQ	31-Dec-2021	146.50	145.05	149.00	144.15	145.45	144.85	146.35	43695	63.95	1539	20733	47.45
ARIHANT	BE	31-Dec-2021	38.25	39.40	39.40	37.75	39.40	39.25	38.82	5831	2.26	59	-	-
ARIHANTCAP	EQ	31-Dec-2021	194.30	198.00	200.85	190.00	198.15	197.05	195.70	100902	197.46	3740	47306	46.88
ARIHANTSUP	EQ	31-Dec-2021	170.95	169.10	174.80	168.00	171.50	171.65	170.16	172482	293.50	1427	94761	54.94
ARMANFIN	EQ	31-Dec-2021	856.50	855.00	877.05	855.00	875.00	871.25	870.21	4024	35.02	389	2450	60.88
AROGRANITE	EQ	31-Dec-2021	79.65	82.00	85.00	79.60	81.95	81.45	82.56	249379	205.89	3881	121690	48.80
ARROWGREEN	EQ	31-Dec-2021	122.55	125.40	126.20	121.65	124.95	124.20	124.59	15297	19.06	577	9386	61.36
ARSHIYA	EQ	31-Dec-2021	33.20	33.90	33.90	32.10	32.50	32.75	33.04	107119	35.39	550	62788	58.62
ARSSINFRA	EQ	31-Dec-2021	31.10	31.40	35.65	30.20	33.00	33.35	33.82	353119	119.44	2645	149124	42.23
ARTEMISMED	EQ	31-Dec-2021	41.15	42.50	43.20	40.30	42.20	41.75	41.75	114742	47.90	934	68144	59.39
ARTNIRMAN	BE	31-Dec-2021	129.45	135.90	135.90	135.90	135.90	135.90	135.90	4034	5.48	30	-	-
ARVEE	EQ	31-Dec-2021	83.20	86.00	90.00	83.15	87.70	87.25	86.32	4319	3.73	97	2080	48.16
ARVIND	EQ	31-Dec-2021	116.50	116.80	122.45	116.15	120.80	120.75	120.61	1987224	2396.83	20097	489798	24.65
ARVINDFASN	EQ	31-Dec-2021	270.25	270.70	278.00	269.00	270.70	271.05	272.55	161684	440.68	6019	78270	48.41
ARVSMART	BE	31-Dec-2021	209.20	208.05	218.90	208.05	216.00	215.85	213.13	34655	73.86	356	-	-
ASAHIINDIA	EQ	31-Dec-2021	476.30	479.15	486.00	472.30	479.00	482.25	478.39	108509	519.10	5323	31635	29.15
ASAHISONG	EQ	31-Dec-2021	293.35	290.10	308.70	290.10	294.00	294.35	295.73	11363	33.60	807	5999	52.79
ASAL	BE	31-Dec-2021	626.55	657.40	657.85	640.00	657.85	657.85	657.47	49922	328.22	1381	-	-
ASALCBR	EQ	31-Dec-2021	504.40	505.00	510.00	500.45	509.05	507.95	507.96	23102	117.35	1600	14599	63.19
ASHAPURMIN	EQ	31-Dec-2021	97.50	97.90	102.90	97.85	98.20	98.60	99.59	104687	104.26	2620	59980	57.29
ASHIANA	EQ	31-Dec-2021	171.05	171.95	174.90	169.25	170.70	171.40	171.41	24756	42.43	839	14555	58.79
ASHIMASYN	EQ	31-Dec-2021	18.90	19.10	19.90	18.50	19.00	18.80	19.13	395550	75.66	1310	269986	68.26
ASHOKA	EQ	31-Dec-2021	99.05	99.30	100.85	98.65	100.55	100.55	99.94	1768362	1767.36	11787	862285	48.76
ASHOKLEY	EQ	31-Dec-2021	120.60	120.60	123.65	120.50	122.65	122.45	122.27	8989480	10991.43	39689	3619450	40.26
ASIANENE	EQ	31-Dec-2021	133.75	134.95	139.00	132.40	135.00	135.30	136.39	44083	60.13	997	31628	71.75
ASIANHOTNR	EQ	31-Dec-2021	69.75	69.10	71.00	69.10	70.80	70.75	70.64	3378	2.39	112	2294	67.91
ASIANPAINT	EQ	31-Dec-2021	3365.70	3390.00	3405.00	3361.40	3384.00	3382.95	3387.80	570671	19333.17	49002	243052	42.59
ASIANTILES	EQ	31-Dec-2021	140.75	140.50	142.90	139.50	139.90	139.95	141.05	196204	276.74	3741	96764	49.32
ASLIND	SM	31-Dec-2021	47.30	48.75	48.75	45.15	45.15	45.15	47.41	80000	37.92	14	80000	100.00
ASPINWALL	EQ	31-Dec-2021	144.20	145.40	156.70	143.60	150.25	150.25	152.02	18998	28.88	1088	9081	47.80
ASTEC	EQ	31-Dec-2021	1454.25	1460.00	1469.50	1428.00	1443.00	1432.35	1448.87	11740	170.10	1839	6417	54.66
ASTERDM	EQ	31-Dec-2021	172.75	175.50	175.60	172.70	174.55	173.80	173.87	375421	652.76	11473	147686	39.34
ASTRAL	EQ	31-Dec-2021	2271.35	2275.00	2314.00	2260.00	2288.00	2281.80	2285.09	187474	4283.96	22491	88383	47.14
ASTRAMICRO	EQ	31-Dec-2021	234.35	234.35	241.25	232.00	234.70	234.20	236.75	414930	982.35	8231	109368	26.36
ASTRAZEN	EQ	31-Dec-2021	3018.55	3024.95	3111.20	3015.05	3096.10	3098.25	3072.46	33386	1025.77	4857	9835	29.46
ASTRON	EQ	31-Dec-2021	49.55	50.25	50.90	49.20	49.60	49.55	49.84	47989	23.92	644	27356	57.00
ATALREAL	SM	31-Dec-2021	141.00	146.00	154.50	144.05	154.50	153.60	147.04	60800	89.40	34	12800	21.05
ATFL	EQ	31-Dec-2021	964.20	969.05	996.00	969.05	991.95	990.10	985.51	3773	37.18	473	2186	57.94
ATGL	BE	31-Dec-2021	1682.40	1701.00	1740.00	1681.10	1730.00	1721.80	1726.81	270997	4679.61	3641	-	-
ATLANTA	BE	31-Dec-2021	17.85	18.15	18.70	17.90	18.70	18.65	18.38	32980	6.06	207	-	-
ATUL	EQ	31-Dec-2021	8985.40	8984.90	9050.00	8936.90	9038.00	9039.10	9019.89	13328	1202.17	4076	6199	46.51
ATULAUTO	EQ	31-Dec-2021	189.55	187.40	192.10	187.40	190.70	190.70	190.21	117709	223.89	2439	69687	59.20
AUBANK	EQ	31-Dec-2021	1043.35	1030.00	1054.45	1028.30	1039.15	1036.50	1042.78	740090	7717.50	24574	149995	20.27
AURDIS	SM	31-Dec-2021	77.50	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
AURIONPRO	EQ	31-Dec-2021	284.85	286.00	298.95	278.85	297.00	295.50	290.82	153835	447.38	6554	87482	56.87
AUROPHARMA	EQ	31-Dec-2021	723.50	726.00	739.80	720.50	732.15	734.35	733.54	1771378	12993.78	39997	727530	41.07
AURUM	EQ	31-Dec-2021	154.55	158.00	158.50	154.40	156.00	155.20	156.54	140597	220.10	3567	84529	60.12
AUSOMENT	EQ	31-Dec-2021	75.70	78.00	79.95	75.85	79.95	77.80	77.06	7559	5.83	256	5177	68.49
AUTOAXLES	EQ	31-Dec-2021	1551.60	1579.95	1598.45	1540.10	1556.00	1571.10	1571.63	74280	1167.41	9326	32354	43.56
AUTOIND	EQ	31-Dec-2021	56.25	57.60	57.60	55.90	56.15	56.25	56.51	20395	11.53	624	10995	53.91
AVADHSUGAR	EQ	31-Dec-2021	460.00	463.50	465.00	446.05	456.80	456.30	455.43	66854	304.47	3798	34951	52.28
AVANTIFEED	EQ	31-Dec-2021	551.35	548.50	573.50	548.50	563.00	564.75	563.78	502134	2830.95	23257	299715	59.69
AVG	SM	31-Dec-2021	69.70	69.50	69.50	69.50	69.50	69.50	69.50	3600	2.50	2	3600	100.00
AVTNPL	EQ	31-Dec-2021	76.40	77.00	78.65	76.50	77.25	77.55	77.11	36912	28.46	758	26320	71.30
AWHCL	EQ	31-Dec-2021	317.40	325.50	337.00	322.10	327.30	327.55	330.26	753529	2488.62	21758	324806	43.10
AXISBANK	EQ	31-Dec-2021	668.85	672.95	686.50	671.20	679.85	678.55	680.25	5586980	38005.30	124551	2378743	42.58
AXISBNKETF	EQ	31-Dec-2021	352.46	347.90	358.95	347.90	356.50	356.50	354.73	940	3.33	41	882	93.83
AXISBPSETF	EQ	31-Dec-2021	10.42	10.46	10.46	10.43	10.44	10.44	10.45	51024	5.33	30727	42153	82.61
AXISCADES	EQ	31-Dec-2021	108.50	108.00	110.80	106.90	107.05	107.40	108.60	74491	80.90	1352	50765	68.15
AXISCETF	EQ	31-Dec-2021	68.89	69.40	69.63	68.22	69.00	68.99	68.93	1383	0.95	61	1213	87.71
AXISGOLD	EQ	31-Dec-2021	41.27	41.67	43.70	41.47	41.70	41.60	41.71	1526489	636.76	3561	1431985	93.81
AXISHCETF	EQ	31-Dec-2021	87.22	88.65	88.65	87.21	87.60	88.11	88.00	5726	5.04	185	4561	79.65
AXISNIFTY	EQ	31-Dec-2021	181.29	180.50	182.30	180.50	181.17	181.19	181.49	3895	7.07	102	3726	95.66
AXISTECETF	EQ	31-Dec-2021	393.07	397.90	397.98	388.07	393.95	392.84	394.67	1051	4.15	62	897	85.35
AYMSYNTEX	EQ	31-Dec-2021	98.40	100.60	100.75	97.00	97.95	97.45	98.29	19559	19.22	792	10315	52.74
BAFNAPH	EQ	31-Dec-2021	138.70	149.00	152.55	141.10	152.55	152.55	150.16	54308	81.55	1353	30641	56.42
BAGFILMS	BE	31-Dec-2021	4.90	5.10	5.10	5.10	5.10	5.10	5.10	56581	2.89	78	-	-
BAJAJ-AUTO	EQ	31-Dec-2021	3200.80	3230.00	3264.70	3217.00	3251.00	3249.25	3242.96	248103	8045.88	21559	78917	31.81
BAJAJCON	EQ	31-Dec-2021	197.90	198.85	199.55	197.50	197.90	198.00	198.33	236973	469.98	4981	119853	50.58
BAJAJELEC	EQ	31-Dec-2021	1271.20	1280.00	1297.85	1261.55	1286.50	1284.25	1284.07	126570	1625.25	8774	24373	19.26
BAJAJFINSV	EQ	31-Dec-2021	16167.55	16197.55	16500.00	16170.00	16451.60	16406.20	16387.63	230086	37705.64	37716	56866	24.72
BAJAJHCARE	EQ	31-Dec-2021	402.25	403.10	429.00	400.90	410.65	413.80	415.53	62646	260.31	4499	35302	56.35
BAJAJHIND	EQ	31-Dec-2021	14.65	14.60	15.35	14.60	15.10	15.15	15.10	6237650	942.02	8957	4149870	66.53
BAJAJHLDNG	EQ	31-Dec-2021	5158.95	5149.00	5590.00	5139.80	5512.00	5432.05	5338.56	49641	2650.11	9690	23959	48.26
BAJFINANCE	EQ	31-Dec-2021	6871.10	6882.00	6999.00	6875.55	6968.05	6977.30	6953.92	769907	53538.73	69370	222768	28.93
BALAJITELE	EQ	31-Dec-2021	62.05	62.00	62.80	61.25	61.65	61.75	61.90	136060	84.23	2077	80846	59.42
BALAMINES	EQ	31-Dec-2021	3166.00	3180.00	3435.00	3171.40	3432.00	3409.80	3349.69	287172	9619.36	31609	101506	35.35
BALAXI	EQ	31-Dec-2021	501.45	514.95	537.90	493.10	505.00	513.10	511.30	10079	51.53	686	3876	38.46
BALKRISHNA	EQ	31-Dec-2021	34.90	36.60	36.60	36.60	36.60	36.60	36.60	13459	4.93	61	13459	100.00
BALKRISIND	EQ	31-Dec-2021	2263.10	2262.80	2330.50	2250.00	2320.00	2323.40	2311.70	208841	4827.77	18390	81922	39.23
BALLARPUR	BZ	31-Dec-2021	2.50	2.60	2.60	2.45	2.60	2.60	2.57	16320897	419.31	6091	-	-
BALMLAWRIE	EQ	31-Dec-2021	117.75	118.35	123.40	117.50	123.00	121.90	120.56	456268	550.06	5752	268339	58.81
BALPHARMA	EQ	31-Dec-2021	102.20	103.90	108.70	101.10	105.20	105.85	105.98	180163	190.93	6293	88602	49.18
BALRAMCHIN	EQ	31-Dec-2021	361.75	359.70	369.65	357.65	369.00	367.50	365.20	2482741	9066.91	31039	914567	36.84
BANARBEADS	EQ	31-Dec-2021	79.20	79.20	86.95	75.85	76.80	76.50	77.84	50178	39.06	1446	26106	52.03
BANARISUG	EQ	31-Dec-2021	2643.25	2715.00	2715.00	2600.70	2700.00	2674.40	2674.08	3467	92.71	530	2101	60.60
BANCOINDIA	EQ	31-Dec-2021	171.95	170.60	174.50	170.60	173.80	172.70	173.47	49151	85.26	961	23461	47.73
BANDHANBNK	EQ	31-Dec-2021	248.80	249.00	253.75	247.10	252.00	252.70	251.43	3764955	9466.16	35892	727659	19.33
BANG	EQ	31-Dec-2021	36.85	36.30	37.90	36.30	36.35	36.45	36.72	12416	4.56	208	8440	67.98
BANKA	EQ	31-Dec-2021	72.55	73.65	76.00	71.60	76.00	74.90	74.41	6998	5.21	144	6438	92.00
BANKBARODA	EQ	31-Dec-2021	80.15	80.10	82.30	80.10	81.95	81.95	81.69	22468020	18354.60	51568	5865455	26.11
BANKBEES	EQ	31-Dec-2021	354.04	356.00	358.40	351.55	357.20	357.51	357.21	441397	1576.73	7578	172462	39.07
BANKINDIA	EQ	31-Dec-2021	50.85	50.45	51.60	50.40	51.45	51.40	51.33	2777199	1425.50	8771	931202	33.53
BANSWRAS	EQ	31-Dec-2021	227.65	233.85	238.05	227.70	228.10	229.15	230.77	30413	70.18	1668	19524	64.20
BARBEQUE	EQ	31-Dec-2021	1340.95	1350.00	1456.00	1327.20	1418.25	1438.05	1414.27	143929	2035.54	19490	35882	24.93
BARTRONICS	BZ	31-Dec-2021	9.15	9.15	9.60	8.70	9.60	9.60	9.41	150274	14.14	477	-	-
BASF	EQ	31-Dec-2021	2978.30	2994.70	3071.70	2935.00	3000.00	3031.10	3002.28	45524	1366.76	8552	15331	33.68
BASML	EQ	31-Dec-2021	78.80	79.00	81.70	78.70	81.00	80.55	79.89	249651	199.44	3881	137539	55.09
BATAINDIA	EQ	31-Dec-2021	1817.10	1820.00	1892.85	1820.00	1871.00	1871.65	1864.11	723678	13490.18	30413	271449	37.51
BAYERCROP	EQ	31-Dec-2021	4935.45	4937.00	4995.00	4828.20	4975.00	4965.20	4966.85	21502	1067.97	4647	11861	55.16
BBETF0432	EQ	31-Dec-2021	1004.05	1000.09	1004.49	1000.09	1003.84	1003.11	1003.11	3051	30.60	45	2941	96.39
BBL	EQ	31-Dec-2021	1910.35	1919.95	1965.00	1908.55	1921.50	1919.25	1934.89	14575	282.01	3513	4187	28.73
BBOX	EQ	31-Dec-2021	806.65	815.05	850.50	815.05	815.50	816.65	826.27	2127	17.57	336	757	35.59
BBTC	EQ	31-Dec-2021	1118.30	1129.90	1129.95	1089.90	1110.00	1109.45	1112.67	43665	485.85	3342	21625	49.52
BBTCL	SM	31-Dec-2021	161.00	168.00	169.05	168.00	169.05	169.05	168.53	6000	10.11	2	6000	100.00
BCG	BE	31-Dec-2021	184.55	181.00	187.95	176.90	178.50	179.15	181.60	1385841	2516.73	14415	-	-
BCLIND	EQ	31-Dec-2021	326.25	328.95	329.35	314.00	315.70	315.75	320.87	135365	434.34	5901	70425	52.03
BCP	EQ	31-Dec-2021	6.35	6.95	6.95	6.95	6.95	6.95	6.95	310342	21.57	295	310342	100.00
BDL	EQ	31-Dec-2021	393.05	393.95	399.00	387.00	387.90	389.55	393.14	73954	290.75	3005	38435	51.97
BEARD-RE	BE	31-Dec-2021	3.15	4.05	4.40	2.00	4.40	4.40	3.66	86837	3.18	321	-	-
BEARDSELL	EQ	31-Dec-2021	13.15	13.45	13.80	12.80	13.80	13.80	13.55	152649	20.68	385	122655	80.35
BECTORFOOD	EQ	31-Dec-2021	378.95	378.00	383.40	378.00	380.75	381.90	381.52	39145	149.34	2163	22461	57.38
BEDMUTHA	EQ	31-Dec-2021	65.05	65.80	65.85	64.25	64.60	64.70	64.77	15651	10.14	221	11651	74.44
BEL	EQ	31-Dec-2021	209.95	210.00	213.00	208.60	209.55	209.95	210.47	4227729	8898.12	27806	1611355	38.11
BEML	EQ	31-Dec-2021	1631.35	1634.00	1679.00	1633.65	1645.10	1643.10	1653.63	216940	3587.38	16746	81452	37.55
BEPL	EQ	31-Dec-2021	162.80	162.95	168.55	162.95	166.50	166.80	166.44	427776	711.99	6692	188080	43.97
BERGEPAINT	EQ	31-Dec-2021	759.55	764.85	781.00	757.20	772.30	771.75	772.46	1040093	8034.31	26850	325060	31.25
BESTAGRO	EQ	31-Dec-2021	929.75	929.75	1020.00	929.70	990.00	992.80	972.55	44950	437.16	3823	11130	24.76
BETA	SM	31-Dec-2021	602.20	624.90	650.00	619.50	631.50	640.25	636.72	9600	61.13	20	8000	83.33
BEWLTD	SM	31-Dec-2021	497.30	472.45	472.45	472.45	472.45	472.45	472.45	2000	9.45	1	2000	100.00
BFINVEST	EQ	31-Dec-2021	324.25	325.70	331.00	317.20	317.20	321.90	325.14	9554	31.06	617	5159	54.00
BFUTILITIE	EQ	31-Dec-2021	385.10	387.10	392.70	381.20	383.50	385.45	388.78	130341	506.74	4153	51996	39.89
BGRENERGY	EQ	31-Dec-2021	71.50	72.40	85.80	71.00	85.80	85.80	81.66	4251150	3471.67	45171	1463855	34.43
BHAGCHEM	EQ	31-Dec-2021	988.10	976.00	985.00	955.05	980.00	981.10	972.52	1758	17.10	220	677	38.51
BHAGERIA	EQ	31-Dec-2021	247.55	249.50	255.45	246.10	247.10	247.40	250.48	27501	68.88	1231	13556	49.29
BHAGYANGR	EQ	31-Dec-2021	48.90	51.00	52.50	48.75	51.80	51.30	51.52	273871	141.09	1847	120199	43.89
BHAGYAPROP	EQ	31-Dec-2021	37.10	36.00	37.75	36.00	36.80	36.60	37.19	157245	58.49	1578	54309	34.54
BHANDARI	EQ	31-Dec-2021	10.10	10.60	10.60	10.60	10.60	10.60	10.60	150081	15.91	184	150081	100.00
BHARATFORG	EQ	31-Dec-2021	693.90	694.15	702.85	692.10	697.20	697.85	698.45	1117696	7806.57	45063	571517	51.13
BHARATGEAR	EQ	31-Dec-2021	142.95	144.35	149.80	143.00	145.75	146.35	146.71	45277	66.43	1276	27610	60.98
BHARATRAS	EQ	31-Dec-2021	11810.55	11691.00	11899.00	11580.00	11644.60	11638.00	11736.65	3031	355.74	1401	1078	35.57
BHARATWIRE	EQ	31-Dec-2021	61.45	61.95	62.65	57.50	58.75	58.55	59.10	96292	56.91	1259	63332	65.77
BHARTIARTL	EQ	31-Dec-2021	679.35	680.50	694.10	680.00	684.00	683.80	686.54	4598628	31571.31	78114	1776384	38.63
BHEL	EQ	31-Dec-2021	57.10	57.40	59.45	57.25	59.05	58.95	58.80	29471570	17330.46	50942	6398745	21.71
BIGBLOC	EQ	31-Dec-2021	56.20	57.70	59.00	57.00	59.00	59.00	58.71	195894	115.01	948	141989	72.48
BIL	EQ	31-Dec-2021	340.95	343.00	356.00	331.60	332.00	335.80	344.32	59449	204.70	3565	20847	35.07
BINDALAGRO	EQ	31-Dec-2021	33.00	33.80	34.65	30.45	32.15	32.10	33.19	1101445	365.61	6966	551922	50.11
BIOCON	EQ	31-Dec-2021	361.40	363.95	367.00	361.60	363.90	364.65	364.58	1788993	6522.37	21898	518259	28.97
BIOFILCHEM	EQ	31-Dec-2021	60.50	61.95	63.15	61.15	61.30	62.35	62.42	55849	34.86	1123	35625	63.79
BIRET	RR	31-Dec-2021	288.86	291.90	298.70	289.91	294.63	296.93	295.93	61450	181.85	969	46384	75.48
BIRLACABLE	EQ	31-Dec-2021	102.35	105.90	105.90	102.35	105.25	104.55	104.31	218600	228.01	3200	129716	59.34
BIRLACORPN	EQ	31-Dec-2021	1424.50	1439.95	1451.05	1410.00	1428.00	1421.65	1430.18	47402	677.94	6730	17991	37.95
BIRLAMONEY	EQ	31-Dec-2021	62.70	63.00	64.00	62.50	62.50	62.65	63.23	66577	42.10	1222	30023	45.10
BIRLATYRE	EQ	31-Dec-2021	24.45	24.80	24.95	24.20	24.60	24.45	24.56	381547	93.73	1838	259839	68.10
BKMINDST	BZ	31-Dec-2021	2.60	2.70	2.70	2.50	2.70	2.65	2.69	579380	15.60	745	-	-
BLBLIMITED	EQ	31-Dec-2021	20.80	21.80	21.80	21.80	21.80	21.80	21.80	24055	5.24	55	24055	100.00
BLISSGVS	EQ	31-Dec-2021	104.65	104.90	106.50	103.00	104.00	103.70	104.41	464983	485.48	6164	219588	47.22
BLKASHYAP	EQ	31-Dec-2021	28.90	28.90	29.60	28.30	29.30	29.05	28.98	461235	133.66	2212	277067	60.07
BLS	BE	31-Dec-2021	189.15	188.15	192.45	181.40	190.00	188.90	188.72	48386	91.31	955	-	-
BLUEDART	EQ	31-Dec-2021	6297.55	6299.00	6419.95	6232.05	6280.00	6323.00	6311.93	50723	3201.60	5633	35173	69.34
BLUESTARCO	EQ	31-Dec-2021	1033.35	1044.00	1073.00	1007.00	1012.00	1011.85	1037.25	73631	763.73	6061	15652	21.26
BMETRICS	SM	31-Dec-2021	130.00	127.10	130.00	127.10	130.00	128.55	128.55	2400	3.09	2	2400	100.00
BODALCHEM	EQ	31-Dec-2021	111.80	112.10	113.75	110.85	111.95	111.65	112.63	194569	219.15	3410	104453	53.68
BOMDYEING	EQ	31-Dec-2021	107.50	108.10	112.75	107.85	109.85	109.70	110.40	7489312	8268.36	42336	1520736	20.31
BOROLTD	EQ	31-Dec-2021	401.60	402.50	432.00	402.50	422.00	422.50	424.69	768908	3265.51	27785	216281	28.13
BORORENEW	EQ	31-Dec-2021	594.55	598.90	624.25	596.30	624.25	624.25	618.83	524796	3247.59	11733	274300	52.27
BOSCHLTD	EQ	31-Dec-2021	16872.15	16890.00	17420.00	16725.00	17330.00	17320.25	17176.59	52947	9094.49	11361	22154	41.84
BPCL	EQ	31-Dec-2021	377.95	376.50	387.40	376.50	385.50	385.45	384.82	3890328	14970.77	54966	1867921	48.01
BPL	BE	31-Dec-2021	71.90	74.00	75.45	73.55	75.45	75.45	75.12	152932	114.88	986	-	-
BRFL	BZ	31-Dec-2021	8.05	8.25	8.45	8.05	8.45	8.45	8.42	290538	24.48	449	-	-
BRIGADE	EQ	31-Dec-2021	498.90	500.00	508.80	485.00	491.00	490.30	494.32	415295	2052.90	19591	147118	35.42
BRIGHT	SM	31-Dec-2021	9.55	9.10	9.10	9.10	9.10	9.10	9.10	294000	26.75	82	294000	100.00
BRITANNIA	EQ	31-Dec-2021	3573.90	3586.00	3623.20	3569.05	3614.00	3606.00	3601.30	244207	8794.62	18725	138889	56.87
BRITANNIA	N2	31-Dec-2021	31.10	30.90	31.30	30.90	31.10	31.10	31.10	4443	1.38	40	4427	99.64
BRITANNIA	N3	31-Dec-2021	29.56	29.36	29.70	29.36	29.54	29.55	29.57	5748	1.70	134	5717	99.46
BRNL	EQ	31-Dec-2021	30.40	30.50	30.60	29.05	29.80	29.95	29.98	52537	15.75	655	31917	60.75
BROOKS	EQ	31-Dec-2021	99.25	100.25	101.80	98.50	101.00	100.35	100.17	37273	37.33	381	28424	76.26
BSE	EQ	31-Dec-2021	1910.85	1919.90	1938.00	1912.00	1914.00	1918.50	1921.97	338876	6513.08	17746	138645	40.91
BSHSL	EQ	31-Dec-2021	322.30	324.60	324.75	310.00	320.90	321.00	315.83	2814	8.89	107	2061	73.24
BSL	EQ	31-Dec-2021	112.30	114.50	117.90	112.00	114.00	114.40	115.20	22568	26.00	419	17411	77.15
BSLGOLDETF	EQ	31-Dec-2021	43.50	45.32	45.32	43.55	43.89	43.76	44.12	1704974	752.19	274	1699856	99.70
BSLNIFTY	EQ	31-Dec-2021	19.14	19.15	19.46	18.96	19.35	19.30	19.35	7577411	1466.18	1223	5177967	68.33
BSLSENETFG	EQ	31-Dec-2021	55.36	55.60	56.00	55.00	55.90	55.61	55.70	2378	1.32	141	1679	70.61
BSOFT	EQ	31-Dec-2021	541.10	543.45	549.00	539.00	545.50	544.70	544.44	2358677	12841.62	33269	454808	19.28
BTML	SM	31-Dec-2021	147.70	150.00	150.95	150.00	150.95	150.95	150.48	2400	3.61	2	2400	100.00
BURGERKING	EQ	31-Dec-2021	141.45	142.35	142.50	141.20	141.25	141.55	141.86	661443	938.33	21099	376122	56.86
BURNPUR	EQ	31-Dec-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	67405	3.61	92	67405	100.00
BUTTERFLY	BE	31-Dec-2021	1097.25	1097.00	1152.10	1097.00	1152.10	1152.10	1138.03	22670	257.99	466	-	-
BVCL	BE	31-Dec-2021	20.50	19.80	20.90	19.80	20.40	20.45	20.60	11653	2.40	57	-	-
BYKE	EQ	31-Dec-2021	30.30	30.10	31.50	30.10	31.30	31.00	31.09	22044	6.85	358	12940	58.70
CADILAHC	EQ	31-Dec-2021	479.45	481.75	486.55	476.05	483.20	483.15	482.42	2299412	11092.78	38565	704163	30.62
CADSYS	SM	31-Dec-2021	27.55	26.60	26.60	26.60	26.60	26.60	26.60	4000	1.06	2	4000	100.00
CALSOFT	BE	31-Dec-2021	47.90	47.90	50.00	45.55	48.40	48.25	48.02	111828	53.70	711	-	-
CAMLINFINE	EQ	31-Dec-2021	128.05	128.60	136.85	128.20	130.00	130.10	132.19	1401861	1853.09	19533	411299	29.34
CAMS	EQ	31-Dec-2021	2638.85	2640.00	2674.90	2640.00	2672.00	2666.10	2657.70	98800	2625.81	12641	63316	64.09
CANBK	EQ	31-Dec-2021	195.00	196.05	201.35	195.85	199.75	199.95	198.99	7201753	14330.47	36426	1458301	20.25
CANDC	BZ	31-Dec-2021	5.95	6.20	6.20	6.20	6.20	6.20	6.20	31816	1.97	58	-	-
CANFINHOME	EQ	31-Dec-2021	554.50	551.00	562.85	551.00	554.20	552.95	556.10	703962	3914.72	21144	330271	46.92
CANTABIL	BE	31-Dec-2021	766.75	805.05	805.05	805.05	805.05	805.05	805.05	4500	36.23	41	-	-
CAPACITE	EQ	31-Dec-2021	172.00	172.65	175.80	169.35	173.45	173.30	173.06	141014	244.04	3805	68633	48.67
CAPLIPOINT	EQ	31-Dec-2021	861.00	862.00	869.00	848.00	859.00	858.20	857.01	106771	915.04	7764	37134	34.78
CAPTRUST	EQ	31-Dec-2021	113.70	115.45	116.40	111.25	112.15	112.30	113.82	11670	13.28	310	7709	66.06
CARBORUNIV	EQ	31-Dec-2021	939.00	944.40	989.00	937.10	975.75	981.65	968.48	222740	2157.19	17795	69492	31.20
CAREERP	EQ	31-Dec-2021	131.70	132.00	132.95	131.00	131.50	131.55	131.85	36813	48.54	499	26876	73.01
CARERATING	EQ	31-Dec-2021	599.85	596.00	639.90	596.00	617.40	619.25	619.95	94886	588.24	6920	39959	42.11
CARTRADE	EQ	31-Dec-2021	848.85	847.30	863.75	845.00	846.50	848.30	853.86	104886	895.58	8127	38046	36.27
CASTROLIND	EQ	31-Dec-2021	121.95	121.95	124.60	121.95	122.70	122.80	123.46	497426	614.13	5940	196555	39.51
CCCL	BE	31-Dec-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	87197	1.26	37	-	-
CCHHL	EQ	31-Dec-2021	9.10	9.15	9.35	8.95	9.05	9.10	9.12	222931	20.33	563	128047	57.44
CCL	EQ	31-Dec-2021	423.30	425.00	437.00	417.00	429.70	429.25	428.12	669503	2866.28	19930	201964	30.17
CDSL	EQ	31-Dec-2021	1486.70	1486.50	1528.00	1485.00	1499.50	1499.80	1507.19	642639	9685.76	38661	262932	40.91
CEATLTD	EQ	31-Dec-2021	1200.55	1200.55	1225.50	1190.60	1210.70	1215.25	1211.25	91755	1111.38	8045	22376	24.39
CEBBCO	EQ	31-Dec-2021	44.30	44.80	45.10	43.50	43.90	43.70	44.36	91218	40.47	866	60865	66.72
CELEBRITY	EQ	31-Dec-2021	17.60	18.45	18.45	18.45	18.45	18.45	18.45	54004	9.96	97	54004	100.00
CENTENKA	EQ	31-Dec-2021	442.25	450.00	456.45	445.00	452.00	453.90	451.62	125923	568.70	5587	78080	62.01
CENTEXT	EQ	31-Dec-2021	12.90	13.05	14.15	13.00	14.15	14.15	13.76	2423103	333.51	3822	1701007	70.20
CENTRALBK	EQ	31-Dec-2021	21.25	21.30	21.55	21.20	21.25	21.25	21.35	2404361	513.29	5165	1049016	43.63
CENTRUM	EQ	31-Dec-2021	32.20	32.75	32.75	32.00	32.20	32.10	32.26	290949	93.86	1607	180652	62.09
CENTUM	EQ	31-Dec-2021	591.25	597.80	604.00	578.00	593.75	599.05	596.59	31830	189.89	1342	22790	71.60
CENTURYPLY	EQ	31-Dec-2021	594.20	595.00	602.45	587.90	600.00	597.90	596.58	84174	502.17	6163	29103	34.57
CENTURYTEX	EQ	31-Dec-2021	877.80	888.90	932.40	885.00	917.45	917.55	915.55	1369126	12535.03	48305	172920	12.63
CERA	EQ	31-Dec-2021	4877.45	4859.20	4928.60	4761.00	4818.00	4816.30	4835.99	6788	328.27	1677	2853	42.03
CEREBRAINT	EQ	31-Dec-2021	79.70	80.95	82.05	79.80	80.35	80.25	80.70	305388	246.43	5843	123077	40.30
CESC	EQ	31-Dec-2021	86.05	86.30	87.80	86.20	87.65	87.50	87.19	1057032	921.63	8716	477785	45.20
CGCL	EQ	31-Dec-2021	521.70	518.05	525.00	514.25	522.95	522.95	520.00	29507	153.44	4562	8938	30.29
CGPOWER	BE	31-Dec-2021	194.90	197.00	199.00	192.00	195.00	194.55	195.63	948467	1855.46	6196	-	-
CHALET	EQ	31-Dec-2021	211.90	212.00	217.75	212.00	215.80	215.80	216.00	90648	195.80	2467	26746	29.51
CHAMBLFERT	EQ	31-Dec-2021	387.35	388.90	396.50	388.90	393.80	394.80	393.24	838817	3298.56	20516	181252	21.61
CHEMBOND	EQ	31-Dec-2021	210.30	211.55	216.95	211.00	211.00	212.30	213.55	14964	31.96	624	8916	59.58
CHEMCON	EQ	31-Dec-2021	367.05	367.00	370.40	365.00	368.00	367.20	368.55	53255	196.27	2750	26364	49.51
CHEMFAB	EQ	31-Dec-2021	153.05	157.25	161.95	153.00	155.00	154.60	155.92	21394	33.36	432	12034	56.25
CHEMPLASTS	EQ	31-Dec-2021	560.05	558.25	565.90	550.05	551.25	552.50	557.75	82364	459.39	6913	41253	50.09
CHENNPETRO	EQ	31-Dec-2021	101.85	102.00	104.00	101.75	102.85	102.65	102.59	356716	365.97	3949	165906	46.51
CHOLAFIN	EQ	31-Dec-2021	508.70	512.25	522.60	510.00	520.20	520.40	516.79	1206300	6234.04	21187	520916	43.18
CHOLAHLDNG	EQ	31-Dec-2021	657.00	657.95	668.70	645.60	646.50	652.15	659.80	25472	168.06	3060	12414	48.74
CIGNITITEC	EQ	31-Dec-2021	545.10	543.00	554.85	537.50	539.85	541.10	542.55	100238	543.84	3975	32939	32.86
CINELINE	EQ	31-Dec-2021	98.65	98.65	99.00	93.75	95.00	95.40	95.77	55769	53.41	528	40657	72.90
CINEVISTA	BE	31-Dec-2021	18.30	18.10	19.20	17.40	19.20	19.20	18.22	133694	24.35	413	-	-
CIPLA	EQ	31-Dec-2021	952.75	955.00	957.25	942.00	944.05	944.10	947.38	2039044	19317.56	53558	1030648	50.55
CLEAN	EQ	31-Dec-2021	2432.85	2442.00	2538.85	2437.40	2492.00	2493.35	2500.38	342923	8574.38	33345	82181	23.96
CLEDUCATE	BE	31-Dec-2021	109.15	109.00	114.60	107.00	114.60	114.60	114.29	91731	104.84	540	-	-
CLNINDIA	EQ	31-Dec-2021	494.25	496.50	497.20	490.05	492.50	492.25	493.46	23865	117.76	2259	14710	61.64
CLSEL	EQ	31-Dec-2021	94.55	94.90	97.40	94.90	97.30	97.05	96.57	34231	33.06	871	23781	69.47
CMICABLES	EQ	31-Dec-2021	40.30	40.40	48.35	40.30	48.35	48.30	47.36	1727292	818.10	8699	554661	32.11
CMMIPL	SM	31-Dec-2021	12.60	13.20	13.20	12.35	13.20	13.20	12.99	12000	1.56	4	12000	100.00
CMSINFO	EQ	31-Dec-2021	216.00	220.20	259.60	215.10	241.00	238.20	239.16	49060201	117331.30	639305	14559882	29.68
COALINDIA	EQ	31-Dec-2021	146.20	145.95	147.55	145.35	146.25	146.05	146.30	5320232	7783.63	41807	1893948	35.60
COASTCORP	EQ	31-Dec-2021	308.75	312.90	333.85	305.00	319.90	319.15	324.19	254070	823.68	5889	123766	48.71
COCHINSHIP	EQ	31-Dec-2021	356.65	357.00	357.80	352.05	356.40	356.30	354.89	147484	523.41	4692	47316	32.08
COFFEEDAY	EQ	31-Dec-2021	42.30	42.55	43.85	42.30	42.80	42.70	42.95	1344183	577.31	5508	642537	47.80
COFORGE	EQ	31-Dec-2021	5860.65	5890.00	5923.45	5820.60	5870.00	5890.35	5873.03	276520	16240.11	32103	55927	20.23
COLPAL	EQ	31-Dec-2021	1461.70	1464.70	1484.90	1461.65	1481.70	1481.30	1477.63	381239	5633.31	13968	188979	49.57
COMPINFO	EQ	31-Dec-2021	29.50	29.35	30.30	29.35	29.50	29.65	29.88	605004	180.78	2381	308340	50.96
COMPUSOFT	EQ	31-Dec-2021	26.75	27.85	28.05	27.25	28.05	28.05	27.93	744434	207.95	2414	442086	59.39
CONCOR	EQ	31-Dec-2021	604.55	606.00	616.85	605.85	614.00	614.55	612.67	255735	1566.82	8696	82736	32.35
CONFIPET	EQ	31-Dec-2021	76.60	77.00	79.05	77.00	77.40	77.45	77.93	461234	359.44	3732	204117	44.25
CONSOFINVT	EQ	31-Dec-2021	149.15	149.15	152.00	149.05	150.00	150.80	150.40	10654	16.02	196	7647	71.78
CONTI	SM	31-Dec-2021	9.10	9.55	9.55	9.55	9.55	9.55	9.55	26664	2.55	8	26664	100.00
CONTROLPR	EQ	31-Dec-2021	336.80	341.00	347.55	336.95	337.00	338.70	342.13	7042	24.09	523	4419	62.75
CORALFINAC	EQ	31-Dec-2021	39.65	40.55	40.55	39.50	39.90	39.75	39.95	22503	8.99	291	14302	63.56
CORDSCABLE	EQ	31-Dec-2021	56.65	56.65	62.50	56.55	60.40	60.50	60.50	428028	258.96	3721	233967	54.66
COROMANDEL	EQ	31-Dec-2021	752.45	753.75	763.70	750.20	755.00	756.05	756.54	152912	1156.84	12889	85070	55.63
COSMOFILMS	EQ	31-Dec-2021	1379.75	1382.00	1415.05	1379.00	1402.60	1397.40	1393.50	50024	697.09	5231	24289	48.55
COUNCODOS	EQ	31-Dec-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	36098	2.09	74	36098	100.00
COX&KINGS	BZ	31-Dec-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	250495	4.63	80	-	-
CPSEETF	EQ	31-Dec-2021	29.77	29.85	29.85	29.55	29.64	29.68	29.70	547277	162.56	11332	473554	86.53
CRAFTSMAN	EQ	31-Dec-2021	2267.35	2294.90	2294.90	2240.05	2262.00	2260.95	2271.22	7413	168.37	1433	4080	55.04
CREATIVE	BE	31-Dec-2021	432.55	440.50	454.00	432.55	449.00	450.05	440.55	36287	159.86	228	-	-
CREDITACC	EQ	31-Dec-2021	597.30	598.15	605.00	595.00	599.00	597.85	599.87	44172	264.97	2573	19871	44.99
CREST	BE	31-Dec-2021	151.00	150.00	155.00	143.50	155.00	153.85	149.04	6048	9.01	91	-	-
CRISIL	EQ	31-Dec-2021	2912.90	2927.50	2936.45	2878.00	2890.00	2884.45	2909.91	57010	1658.94	5580	43897	77.00
CROMPTON	EQ	31-Dec-2021	432.20	433.00	440.05	430.95	436.90	437.45	437.24	634761	2775.42	28347	337566	53.18
CSBBANK	EQ	31-Dec-2021	236.00	235.00	239.20	234.35	235.15	235.30	236.00	112807	266.22	3197	69829	61.90
CTE	EQ	31-Dec-2021	83.20	84.80	85.25	82.25	82.40	82.85	83.59	85050	71.09	2293	45952	54.03
CUB	EQ	31-Dec-2021	135.95	136.50	136.55	134.30	134.90	134.65	135.28	1552392	2100.02	6725	1082910	69.76
CUBEXTUB	EQ	31-Dec-2021	27.45	27.50	28.40	27.45	28.35	28.20	27.97	28805	8.06	215	17070	59.26
CUMMINSIND	EQ	31-Dec-2021	932.40	932.40	944.40	931.00	940.65	941.80	940.18	144411	1357.73	5686	58856	40.76
CUPID	EQ	31-Dec-2021	218.35	219.50	225.00	219.15	223.00	222.75	222.69	31085	69.22	1295	17403	55.99
CYBERMEDIA	EQ	31-Dec-2021	11.00	12.10	12.10	12.10	12.10	12.10	12.10	18908	2.29	45	18908	100.00
CYBERTECH	EQ	31-Dec-2021	231.45	227.90	242.90	214.20	220.00	221.20	228.02	2068214	4716.04	55343	509104	24.62
CYIENT	EQ	31-Dec-2021	998.20	1003.00	1042.00	1000.80	1028.00	1023.00	1025.94	431088	4422.70	24694	157457	36.53
DAAWAT	EQ	31-Dec-2021	74.45	74.40	76.30	74.20	74.95	74.95	75.14	1042695	783.52	7810	402713	38.62
DABUR	EQ	31-Dec-2021	571.55	573.00	581.25	571.80	579.50	580.05	577.11	1024258	5911.08	23732	459110	44.82
DALBHARAT	EQ	31-Dec-2021	1804.35	1811.00	1865.95	1798.15	1847.50	1847.90	1844.65	202493	3735.28	12145	95000	46.92
DALMIASUG	EQ	31-Dec-2021	381.20	384.90	385.95	381.00	383.00	382.65	383.46	29761	114.12	1781	16726	56.20
DAMODARIND	EQ	31-Dec-2021	57.15	57.80	59.35	56.00	58.00	57.70	57.35	42641	24.46	512	29283	68.67
DANGEE	EQ	31-Dec-2021	198.45	205.00	205.00	198.25	198.50	198.65	198.72	2356	4.68	29	1255	53.27
DATAMATICS	EQ	31-Dec-2021	304.00	305.10	312.80	304.25	307.95	306.00	308.21	134859	415.65	5128	40857	30.30
DATAPATTNS	EQ	31-Dec-2021	778.30	783.75	793.05	756.10	760.00	759.90	770.71	980471	7556.56	33490	265177	27.05
DBCORP	EQ	31-Dec-2021	92.50	92.50	93.65	92.45	93.50	93.05	93.05	59310	55.19	818	36497	61.54
DBL	EQ	31-Dec-2021	477.95	468.50	478.05	432.25	441.75	442.75	448.86	2425429	10886.82	55265	674803	27.82
DBREALTY	BE	31-Dec-2021	44.40	46.60	46.60	44.50	46.60	46.60	46.30	653445	302.57	1241	-	-
DBSTOCKBRO	EQ	31-Dec-2021	31.95	33.50	33.50	33.50	33.50	33.50	33.50	839	0.28	14	839	100.00
DCAL	EQ	31-Dec-2021	201.10	202.00	206.80	200.10	201.00	201.55	203.80	354607	722.70	5885	109104	30.77
DCBBANK	EQ	31-Dec-2021	78.95	78.60	79.85	78.35	78.95	78.60	79.22	2688680	2129.96	9857	2204517	81.99
DCM	BE	31-Dec-2021	133.70	131.05	139.50	128.60	132.80	132.45	133.76	5839	7.81	151	-	-
DCMFINSERV	BE	31-Dec-2021	3.70	3.70	3.70	3.60	3.70	3.70	3.68	2990	0.11	6	-	-
DCMNVL	EQ	31-Dec-2021	269.65	267.50	280.00	267.50	276.85	277.75	276.98	46191	127.94	1238	23446	50.76
DCMSHRIRAM	EQ	31-Dec-2021	954.85	951.00	972.00	948.05	958.00	958.40	957.79	27406	262.49	2417	12239	44.66
DCMSRIND	EQ	31-Dec-2021	88.35	89.90	90.00	86.55	87.85	87.40	88.36	44730	39.52	2150	31542	70.52
DCW	BE	31-Dec-2021	43.60	44.50	44.85	43.20	44.30	44.30	44.10	491590	216.79	2333	-	-
DECCANCE	EQ	31-Dec-2021	579.95	584.90	597.95	580.30	592.25	588.80	586.24	22267	130.54	1720	15565	69.90
DEEPAKFERT	EQ	31-Dec-2021	376.35	378.90	380.00	371.80	372.00	372.50	375.63	118120	443.70	2614	75912	64.27
DEEPAKNTR	EQ	31-Dec-2021	2440.40	2451.90	2494.00	2446.00	2491.00	2490.20	2476.93	633954	15702.62	40982	190410	30.04
DEEPENR	EQ	31-Dec-2021	41.60	41.95	45.75	41.30	43.00	44.70	43.82	225494	98.81	1122	53792	23.86
DEEPINDS	EQ	31-Dec-2021	156.65	157.00	161.30	153.05	156.00	156.85	158.45	126339	200.18	3193	50791	40.20
DELPHIFX	EQ	31-Dec-2021	573.90	570.00	585.00	558.60	568.00	571.85	570.78	3532	20.16	171	2727	77.21
DELTACORP	EQ	31-Dec-2021	251.35	252.40	260.70	247.10	259.00	259.20	255.14	5921077	15107.14	52829	869467	14.68
DELTAMAGNT	EQ	31-Dec-2021	62.10	63.45	67.00	61.60	67.00	65.90	64.82	8774	5.69	336	6301	71.81
DEN	EQ	31-Dec-2021	41.70	42.05	42.65	41.85	42.10	42.05	42.15	1009754	425.64	3796	356009	35.26
DENORA	BE	31-Dec-2021	464.05	460.00	469.90	450.00	469.00	465.40	458.48	4010	18.39	89	-	-
DESTINY	SM	31-Dec-2021	8.55	8.50	8.90	8.30	8.90	8.60	8.52	78000	6.65	13	72000	92.31
DEVIT	SM	31-Dec-2021	70.00	73.95	75.00	72.50	75.00	73.75	73.99	15000	11.10	5	12000	80.00
DEVYANI	EQ	31-Dec-2021	164.40	164.95	170.20	164.00	165.30	165.05	166.97	2507350	4186.42	23290	785553	31.33
DFMFOODS	EQ	31-Dec-2021	285.95	286.00	297.00	286.00	296.00	293.90	291.79	38833	113.31	2011	23073	59.42
DGCONTENT	BE	31-Dec-2021	18.00	18.40	18.40	17.10	18.00	17.85	17.60	26987	4.75	118	-	-
DHAMPURSUG	EQ	31-Dec-2021	307.60	308.60	312.45	305.25	306.80	307.40	308.56	184889	570.49	4027	51970	28.11
DHANBANK	EQ	31-Dec-2021	14.80	15.15	15.20	14.70	14.90	14.80	14.87	648268	96.42	1877	404912	62.46
DHANI	EQ	31-Dec-2021	156.50	157.50	169.90	157.00	164.50	165.60	163.37	3453688	5642.26	23602	1481701	42.90
DHANILOANS	N3	31-Dec-2021	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	18	0.18	2	18	100.00
DHANILOANS	N4	31-Dec-2021	1069.80	1056.20	1056.20	1056.20	1056.20	1056.20	1056.20	100	1.06	1	100	100.00
DHANILOANS	N6	31-Dec-2021	1000.00	1000.00	1012.05	1000.00	1012.05	1012.04	1000.84	292	2.92	6	292	100.00
DHANILOANS	N7	31-Dec-2021	1055.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	2	50	100.00
DHANILOANS	N8	31-Dec-2021	1230.10	1230.00	1245.00	1230.00	1230.00	1230.09	1237.71	425	5.26	19	425	100.00
DHANILOANS	NC	31-Dec-2021	990.80	978.25	978.25	978.00	978.00	978.00	978.13	100	0.98	2	100	100.00
DHANILOANS	NF	31-Dec-2021	990.00	997.65	997.65	997.65	997.65	997.65	997.65	50	0.50	1	50	100.00
DHANILOANS	NG	31-Dec-2021	1018.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	32	0.32	3	32	100.00
DHANILOANS	NL	31-Dec-2021	950.00	940.00	940.00	940.00	940.00	940.00	940.00	3	0.03	1	3	100.00
DHANUKA	EQ	31-Dec-2021	724.75	720.00	855.00	720.00	811.50	834.40	818.45	1503887	12308.52	60103	140291	9.33
DHARAMSI	EQ	31-Dec-2021	310.05	315.00	349.90	306.00	332.00	332.75	335.14	58102	194.72	2668	26106	44.93
DHARSUGAR	EQ	31-Dec-2021	18.15	18.10	18.50	17.70	18.30	18.20	18.08	32128	5.81	327	20422	63.56
DHRUV	EQ	31-Dec-2021	60.00	61.50	61.50	57.00	57.35	57.75	58.80	42895	25.22	763	26585	61.98
DHUNINV	EQ	31-Dec-2021	630.40	621.00	634.50	620.00	629.50	624.90	628.11	816	5.13	199	489	59.93
DIAMONDYD	EQ	31-Dec-2021	830.75	822.00	848.00	822.00	843.90	844.65	840.51	20352	171.06	3401	10888	53.50
DICIND	EQ	31-Dec-2021	399.90	399.90	411.35	391.00	391.05	394.80	397.70	1594	6.34	152	1029	64.55
DIGISPICE	EQ	31-Dec-2021	48.75	46.35	49.75	46.35	48.25	47.65	47.17	561212	264.72	3691	309219	55.10
DIGJAMLMTD	EQ	31-Dec-2021	233.70	245.35	245.35	245.35	245.35	245.35	245.35	886	2.17	30	886	100.00
DISHTV	BE	31-Dec-2021	18.70	18.40	19.15	18.00	18.75	18.45	18.48	4189383	774.39	5432	-	-
DIVISLAB	EQ	31-Dec-2021	4627.90	4649.00	4690.00	4630.00	4677.00	4678.20	4669.54	293933	13725.31	29162	142401	48.45
DIXON	EQ	31-Dec-2021	5555.50	5575.00	5600.00	5491.15	5507.90	5509.55	5529.56	220185	12175.27	23351	87045	39.53
DKEGL	SM	31-Dec-2021	41.00	43.00	43.10	42.25	42.65	42.65	42.90	45000	19.31	15	33000	73.33
DLF	EQ	31-Dec-2021	379.20	381.85	391.80	381.50	391.50	390.45	388.43	3949389	15340.63	41553	628801	15.92
DLINKINDIA	EQ	31-Dec-2021	170.55	171.90	187.30	169.35	178.35	178.70	180.58	4403621	7952.16	65130	1037547	23.56
DMART	EQ	31-Dec-2021	4639.35	4641.00	4692.75	4636.00	4665.00	4671.45	4663.14	172788	8057.34	20893	79034	45.74
DNAMEDIA	BE	31-Dec-2021	2.35	2.25	2.45	2.25	2.40	2.40	2.36	54566	1.29	107	-	-
DODLA	EQ	31-Dec-2021	542.60	549.00	552.85	543.05	550.00	550.30	548.13	16919	92.74	867	8622	50.96
DOLATALGO	EQ	31-Dec-2021	87.65	89.00	95.55	87.90	89.80	90.30	91.95	926506	851.91	7908	340917	36.80
DOLLAR	EQ	31-Dec-2021	408.65	408.65	438.00	408.65	421.45	418.85	425.23	148049	629.55	7457	62708	42.36
DONEAR	BE	31-Dec-2021	62.15	62.30	65.25	59.30	65.25	65.25	64.34	101577	65.36	412	-	-
DPABHUSHAN	EQ	31-Dec-2021	439.05	445.00	459.00	435.00	436.00	435.90	439.95	13968	61.45	757	9456	67.70
DPSCLTD	EQ	31-Dec-2021	17.15	17.00	17.70	16.85	17.15	16.95	17.19	847657	145.73	3220	669762	79.01
DPWIRES	EQ	31-Dec-2021	226.55	225.00	240.00	225.00	236.00	234.90	231.53	146154	338.39	646	135577	92.76
DRCSYSTEMS	BE	31-Dec-2021	386.60	405.00	405.90	373.00	405.90	404.35	399.82	2839	11.35	142	-	-
DREDGECORP	EQ	31-Dec-2021	316.20	317.20	319.70	314.10	316.50	315.90	317.44	43745	138.86	1819	19998	45.71
DRL	SM	31-Dec-2021	19.85	19.25	19.25	19.25	19.25	19.25	19.25	12000	2.31	2	12000	100.00
DRREDDY	EQ	31-Dec-2021	4904.70	4904.00	4931.05	4876.50	4905.65	4907.00	4905.22	288568	14154.89	28594	104591	36.24
DSML	SM	31-Dec-2021	132.75	126.15	137.60	126.15	134.00	134.00	134.24	54000	72.49	7	42000	77.78
DSPN50ETF	EQ	31-Dec-2021	174.21	174.10	175.00	173.00	174.25	174.41	173.92	534	0.93	43	459	85.96
DSPNEWETF	EQ	31-Dec-2021	191.50	192.00	195.00	189.00	193.50	194.21	192.83	2005	3.87	161	1684	83.99
DSPQ50ETF	EQ	31-Dec-2021	176.92	177.00	179.80	175.15	179.20	178.82	178.69	5338	9.54	171	3963	74.24
DSSL	EQ	31-Dec-2021	166.15	163.55	168.15	162.30	165.30	164.25	165.35	30284	50.07	1982	16091	53.13
DTIL	EQ	31-Dec-2021	259.40	264.25	265.85	256.55	260.40	260.05	261.11	14589	38.09	1022	7179	49.21
DUCON	BE	31-Dec-2021	20.35	20.90	21.35	20.80	21.35	21.35	21.26	226890	48.24	563	-	-
DVL	EQ	31-Dec-2021	230.90	230.70	242.45	230.00	236.50	231.75	234.64	31857	74.75	1146	18866	59.22
DWARKESH	EQ	31-Dec-2021	71.85	71.85	72.70	71.20	71.45	71.40	71.83	581305	417.57	4561	260352	44.79
DYNAMATECH	BE	31-Dec-2021	2308.40	2313.00	2313.00	2235.20	2305.00	2293.10	2286.72	1728	39.51	211	-	-
DYNPRO	EQ	31-Dec-2021	621.40	626.95	634.15	615.65	619.65	620.10	621.97	19646	122.19	1909	10258	52.21
E2E	SM	31-Dec-2021	84.00	84.95	84.95	79.80	79.80	79.95	81.44	26000	21.17	13	20000	76.92
EASEMYTRIP	BE	31-Dec-2021	515.95	516.00	541.70	513.10	538.50	539.25	535.36	292433	1565.58	6096	-	-
EASTSILK	EQ	31-Dec-2021	10.40	10.90	10.90	10.85	10.90	10.90	10.90	98029	10.69	228	76620	78.16
EBANK	EQ	31-Dec-2021	3809.90	3844.99	3845.00	3730.10	3731.01	3731.01	3796.44	7	0.27	7	1	14.29
EBBETF0423	EQ	31-Dec-2021	1155.43	1155.33	1158.00	1155.33	1158.00	1157.20	1157.10	10847	125.51	50	8676	79.99
EBBETF0425	EQ	31-Dec-2021	1074.50	1074.50	1076.00	1073.75	1073.75	1075.38	1074.94	1434	15.41	68	1433	99.93
EBBETF0430	EQ	31-Dec-2021	1194.25	1206.00	1206.00	1190.00	1192.99	1192.50	1193.28	14905	177.86	136	14209	95.33
EBBETF0431	EQ	31-Dec-2021	1069.42	1072.40	1073.49	1067.17	1068.60	1069.46	1070.26	19183	205.31	241	16297	84.96
EC4RG	MF	31-Dec-2021	13.66	13.67	13.67	13.67	13.67	13.67	13.67	2000	0.27	1	2000	100.00
ECLERX	EQ	31-Dec-2021	2437.05	2453.25	2642.00	2451.70	2620.00	2612.05	2571.76	166200	4274.27	18630	60331	36.30
ECLFINANCE	NG	31-Dec-2021	975.00	976.00	976.00	976.00	976.00	976.00	976.00	12	0.12	1	12	100.00
ECLFINANCE	NH	31-Dec-2021	1285.00	1319.99	1319.99	1319.99	1319.99	1319.99	1319.99	45	0.59	3	45	100.00
ECLFINANCE	NI	31-Dec-2021	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	80	0.80	4	80	100.00
ECLFINANCE	NJ	31-Dec-2021	937.00	937.00	937.00	901.01	931.00	931.00	921.63	97	0.89	7	62	63.92
ECLFINANCE	NK	31-Dec-2021	939.99	940.00	943.00	940.00	940.00	940.00	940.15	1108	10.42	15	1078	97.29
ECLFINANCE	NM	31-Dec-2021	992.30	995.00	995.00	995.00	995.00	995.00	995.00	50	0.50	1	50	100.00
ECLFINANCE	NN	31-Dec-2021	1323.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	25	0.33	1	25	100.00
ECLFINANCE	NO	31-Dec-2021	984.09	985.00	994.00	985.00	994.00	993.99	987.61	211	2.08	9	211	100.00
ECLFINANCE	NP	31-Dec-2021	985.00	984.00	985.00	980.00	980.00	980.00	983.89	235	2.31	11	235	100.00
ECLFINANCE	NR	31-Dec-2021	1004.00	1014.00	1014.00	1005.00	1005.00	1005.00	1010.98	346	3.50	10	345	99.71
ECLFINANCE	NS	31-Dec-2021	970.00	965.00	980.40	965.00	979.90	979.90	979.90	70	0.69	6	69	98.57
EDELWEISS	EQ	31-Dec-2021	70.05	70.30	72.95	70.00	71.60	72.00	71.39	1502870	1072.85	10482	702694	46.76
EDUCOMP	BZ	31-Dec-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	32429	1.96	83	-	-
EHFLNCD	N5	31-Dec-2021	985.00	984.90	984.90	952.05	979.55	978.80	961.09	1211	11.64	46	1124	92.82
EHFLNCD	N7	31-Dec-2021	1551.00	1552.00	1552.00	1552.00	1552.00	1552.00	1552.00	1	0.02	1	1	100.00
EICHERMOT	EQ	31-Dec-2021	2557.00	2558.00	2604.20	2548.55	2588.00	2591.90	2584.79	406763	10513.98	21663	160170	39.38
EIDPARRY	EQ	31-Dec-2021	451.40	450.45	456.95	449.45	450.05	451.35	452.64	64620	292.50	3418	27912	43.19
EIFFL	EQ	31-Dec-2021	140.55	137.60	147.55	137.60	147.00	146.65	146.16	11540	16.87	118	10944	94.84
EIHAHOTELS	EQ	31-Dec-2021	344.75	345.60	355.70	339.20	343.30	343.35	346.36	5583	19.34	383	3807	68.19
EIHOTEL	EQ	31-Dec-2021	123.85	124.50	125.45	123.85	124.10	124.50	124.73	154702	192.96	3402	79369	51.30
EIMCOELECO	EQ	31-Dec-2021	333.50	336.00	337.45	334.00	335.35	335.40	335.27	2264	7.59	224	1976	87.28
EKC	EQ	31-Dec-2021	228.35	235.00	239.75	233.50	239.75	239.75	238.91	1614999	3858.35	8146	867550	53.72
ELECON	EQ	31-Dec-2021	188.50	189.55	190.40	183.50	184.60	184.30	186.05	389469	724.62	10940	195714	50.25
ELECTCAST	EQ	31-Dec-2021	35.90	36.00	37.40	35.95	36.35	36.30	36.55	484354	177.05	2387	286997	59.25
ELECTHERM	EQ	31-Dec-2021	138.00	139.40	143.85	135.20	136.75	138.05	139.81	79888	111.69	3401	32799	41.06
ELGIEQUIP	EQ	31-Dec-2021	296.20	296.00	303.00	292.10	300.00	299.10	298.00	149711	446.13	7444	56277	37.59
ELGIRUBCO	EQ	31-Dec-2021	37.50	37.95	38.45	37.25	38.00	38.05	38.00	18663	7.09	212	11952	64.04
EMAMILTD	EQ	31-Dec-2021	507.25	507.90	524.00	507.00	519.55	519.00	512.62	342678	1756.65	7896	215366	62.85
EMAMIPAP	EQ	31-Dec-2021	135.25	134.00	138.70	134.00	135.50	135.25	136.49	15279	20.85	368	9526	62.35
EMAMIREAL	EQ	31-Dec-2021	94.35	94.80	99.15	94.00	94.00	94.45	95.94	143879	138.03	3074	84492	58.72
EMBASSY	RR	31-Dec-2021	340.02	342.00	342.00	339.00	339.79	339.63	339.94	372749	1267.11	12080	325322	87.28
EMKAY	EQ	31-Dec-2021	109.35	110.15	110.15	103.80	105.00	105.15	106.81	134043	143.18	3215	60542	45.17
EMKAYTOOLS	SM	31-Dec-2021	243.00	238.00	238.00	238.00	238.00	238.00	238.00	600	1.43	1	600	100.00
EMMBI	EQ	31-Dec-2021	101.95	102.60	104.40	100.65	101.50	102.90	103.03	23158	23.86	579	14272	61.63
ENDURANCE	EQ	31-Dec-2021	1661.80	1670.50	1710.00	1655.50	1685.15	1693.75	1687.80	39655	669.30	7698	16509	41.63
ENERGYDEV	EQ	31-Dec-2021	36.60	38.40	38.40	38.40	38.40	38.40	38.40	134677	51.72	195	134677	100.00
ENGINERSIN	EQ	31-Dec-2021	69.30	69.25	70.40	69.25	70.00	70.00	69.93	750402	524.79	4571	339509	45.24
ENIL	EQ	31-Dec-2021	167.65	168.35	173.70	168.00	171.80	171.65	171.05	22110	37.82	470	10530	47.63
EPL	EQ	31-Dec-2021	201.30	202.40	209.00	201.05	207.50	207.25	206.55	277144	572.44	9244	131118	47.31
EQUIPPP	EQ	31-Dec-2021	103.60	103.65	108.75	103.65	105.05	105.65	106.76	76168	81.32	1908	38364	50.37
EQUITAS	EQ	31-Dec-2021	111.55	111.70	113.50	110.50	110.95	110.85	111.53	679940	758.36	13815	465438	68.45
EQUITASBNK	EQ	31-Dec-2021	59.80	59.50	60.40	59.10	59.55	59.50	59.76	304071	181.70	3416	192461	63.29
ERFLNCDI	N3	31-Dec-2021	978.00	975.00	975.00	975.00	975.00	975.00	975.00	4	0.04	4	4	100.00
ERFLNCDI	N5	31-Dec-2021	899.80	900.00	900.00	900.00	900.00	900.00	900.00	319	2.87	9	319	100.00
ERFLNCDI	N6	31-Dec-2021	930.00	939.20	939.20	939.20	939.20	939.20	939.20	1	0.01	1	1	100.00
ERIS	EQ	31-Dec-2021	745.65	749.85	767.00	741.05	763.00	760.05	755.92	97227	734.96	8465	32386	33.31
EROSMEDIA	EQ	31-Dec-2021	18.70	18.60	19.20	18.45	19.20	18.95	18.89	366177	69.16	1232	237180	64.77
ESABINDIA	EQ	31-Dec-2021	3445.25	3421.00	3498.00	3326.10	3348.00	3354.05	3422.89	14058	481.19	2779	6085	43.28
ESCORTS	EQ	31-Dec-2021	1908.85	1912.00	1918.90	1897.00	1904.00	1908.70	1908.05	595528	11362.95	23367	265706	44.62
ESSARSHPNG	EQ	31-Dec-2021	11.20	11.65	13.40	11.50	13.40	13.40	12.75	7302685	930.93	8131	3297763	45.16
ESTER	EQ	31-Dec-2021	125.15	126.00	129.30	125.75	128.10	128.05	127.11	63762	81.05	1364	41704	65.41
EUROBOND	ST	31-Dec-2021	70.15	70.25	71.00	70.10	71.00	70.85	70.65	78000	55.11	39	74000	94.87
EVEREADY	EQ	31-Dec-2021	290.80	293.00	299.00	292.00	292.85	293.05	295.62	232165	686.33	3330	128176	55.21
EVERESTIND	EQ	31-Dec-2021	543.25	542.00	552.00	539.60	544.50	547.65	547.96	105393	577.51	4723	67829	64.36
EXCEL	BE	31-Dec-2021	9.55	9.30	9.50	9.10	9.10	9.10	9.12	553748	50.48	1626	-	-
EXCELINDUS	EQ	31-Dec-2021	885.70	889.75	898.95	883.00	889.45	887.20	888.92	3604	32.04	465	1980	54.94
EXIDEIND	EQ	31-Dec-2021	165.15	165.90	168.60	165.35	168.20	168.35	167.74	1337204	2242.98	15652	645843	48.30
EXPLEOSOL	EQ	31-Dec-2021	1705.95	1722.00	1749.55	1707.35	1712.50	1722.15	1724.30	13452	231.95	1655	7546	56.10
EXXARO	EQ	31-Dec-2021	142.30	142.50	145.70	142.25	144.60	144.50	143.82	106611	153.33	2045	56550	53.04
FACT	EQ	31-Dec-2021	134.05	133.00	136.40	130.35	132.85	131.85	132.93	645031	857.45	12977	149317	23.15
FAIRCHEMOR	EQ	31-Dec-2021	1664.70	1680.00	1704.95	1671.50	1675.00	1680.40	1688.71	9807	165.61	2939	5048	51.47
FCL	EQ	31-Dec-2021	136.80	136.60	142.85	136.55	138.50	138.55	139.54	738505	1030.54	10259	263241	35.65
FCONSUMER	EQ	31-Dec-2021	7.25	7.30	7.60	7.25	7.55	7.50	7.46	10443088	779.33	14062	3771635	36.12
FCSSOFT	BE	31-Dec-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	2121125	102.87	669	-	-
FDC	EQ	31-Dec-2021	305.20	307.00	313.50	303.40	304.90	304.20	308.28	362443	1117.35	7929	213643	58.95
FEDERALBNK	EQ	31-Dec-2021	82.20	82.20	83.50	82.10	83.05	83.00	82.96	7508345	6228.81	30244	2169686	28.90
FEL	EQ	31-Dec-2021	9.25	9.35	9.75	9.30	9.70	9.70	9.60	1617792	155.31	2699	1040715	64.33
FELDVR	EQ	31-Dec-2021	13.25	13.90	14.20	13.20	13.70	13.75	13.93	148630	20.70	739	83987	56.51
FIEMIND	EQ	31-Dec-2021	1132.10	1140.10	1157.05	1122.20	1133.00	1132.00	1143.20	29256	334.45	3088	14075	48.11
FILATEX	EQ	31-Dec-2021	96.30	96.95	98.20	96.40	97.10	97.00	97.25	583773	567.75	2963	297722	51.00
FILDF2GP	MF	31-Dec-2021	1.20	1.08	1.20	1.08	1.20	1.20	1.10	429	0.00	11	427	99.53
FINCABLES	EQ	31-Dec-2021	529.65	529.60	533.85	526.30	528.00	528.10	530.02	62874	333.24	3651	31317	49.81
FINEORG	EQ	31-Dec-2021	3687.10	3687.00	3770.00	3626.55	3680.00	3713.90	3740.39	24334	910.19	4825	11778	48.40
FINOPB	EQ	31-Dec-2021	375.50	379.50	380.45	369.75	370.50	370.90	373.28	194704	726.78	9474	79465	40.81
FINPIPE	EQ	31-Dec-2021	206.60	207.00	208.00	205.55	206.85	207.00	206.66	141039	291.48	4624	71527	50.71
FLEXITUFF	EQ	31-Dec-2021	22.10	22.50	23.10	21.00	22.30	22.10	22.24	60083	13.36	244	42786	71.21
FLFL	EQ	31-Dec-2021	51.05	51.50	52.85	50.10	50.30	50.90	51.58	750452	387.09	3878	428200	57.06
FLUOROCHEM	EQ	31-Dec-2021	2289.50	2313.25	2449.00	2293.10	2435.00	2414.90	2353.92	403329	9494.04	17772	212551	52.70
FMGOETZE	EQ	31-Dec-2021	214.00	215.15	217.70	214.20	215.00	215.20	216.09	66958	144.69	2474	32910	49.15
FMNL	EQ	31-Dec-2021	9.35	9.70	9.70	9.30	9.35	9.40	9.46	201389	19.05	579	135752	67.41
FOCE	ST	31-Dec-2021	226.00	223.00	226.00	222.00	222.00	222.10	222.75	6000	13.37	8	6000	100.00
FOCUS	EQ	31-Dec-2021	83.05	87.20	87.20	82.65	85.00	84.90	85.27	5546	4.73	90	3252	58.64
FOODSIN	EQ	31-Dec-2021	84.70	84.95	91.00	83.50	88.50	88.10	88.32	131170	115.84	4053	67720	51.63
FORCEMOT	EQ	31-Dec-2021	1240.65	1245.00	1260.00	1240.45	1252.00	1250.95	1250.95	18457	230.89	2273	9054	49.05
FORTIS	EQ	31-Dec-2021	291.45	293.90	308.00	289.15	297.95	297.30	300.17	7036897	21122.83	72652	1748447	24.85
FOSECOIND	EQ	31-Dec-2021	1430.00	1437.15	1448.95	1407.20	1429.95	1421.10	1425.61	1407	20.06	249	773	54.94
FRETAIL	EQ	31-Dec-2021	49.10	49.40	51.70	49.25	50.70	50.95	50.73	2667200	1353.19	13817	1087501	40.77
FSC	EQ	31-Dec-2021	68.35	69.45	70.85	68.60	70.00	69.85	70.02	45658	31.97	1278	21557	47.21
FSL	EQ	31-Dec-2021	183.20	183.70	185.80	182.15	183.00	183.10	184.06	3016913	5552.89	22003	812768	26.94
GABRIEL	EQ	31-Dec-2021	139.60	140.20	141.55	138.55	140.50	139.15	140.20	228156	319.88	5074	105264	46.14
GAEL	EQ	31-Dec-2021	163.30	164.15	174.80	163.80	169.50	169.35	169.68	420347	713.26	8527	156312	37.19
GAIL	EQ	31-Dec-2021	127.65	128.00	129.90	128.00	129.30	129.20	129.13	4160624	5372.41	26054	1614366	38.80
GAL	EQ	31-Dec-2021	5.50	5.75	5.75	5.75	5.75	5.75	5.75	120271	6.92	123	120271	100.00
GALAXYSURF	EQ	31-Dec-2021	3110.70	3091.25	3155.00	3091.25	3140.00	3142.45	3139.58	11300	354.77	3010	6367	56.35
GALLANTT	EQ	31-Dec-2021	72.60	73.30	76.90	72.45	73.05	72.80	74.48	56231	41.88	1703	28546	50.77
GALLISPAT	EQ	31-Dec-2021	50.20	50.80	51.95	50.25	50.50	50.55	50.87	20184	10.27	381	10476	51.90
GANDHITUBE	EQ	31-Dec-2021	362.85	363.00	374.20	362.70	370.95	369.75	370.34	3965	14.68	223	2428	61.24
GANECOS	EQ	31-Dec-2021	502.90	502.65	515.85	498.65	514.75	509.40	510.99	37208	190.13	1522	23828	64.04
GANESHBE	EQ	31-Dec-2021	100.75	102.00	102.30	99.20	99.55	100.05	100.65	66154	66.58	1183	49561	74.92
GANESHHOUC	EQ	31-Dec-2021	207.70	205.25	213.50	205.25	208.00	209.05	209.08	40942	85.60	1167	27346	66.79
GANGAFORGE	EQ	31-Dec-2021	21.60	21.75	21.80	20.50	20.85	20.95	21.03	1158447	243.63	8521	389102	33.59
GANGESSECU	EQ	31-Dec-2021	89.50	91.15	92.95	89.65	91.00	90.95	91.56	5691	5.21	128	3575	62.82
GARFIBRES	EQ	31-Dec-2021	3165.20	3180.00	3198.75	3152.95	3193.75	3181.00	3167.85	14586	462.06	2886	8836	60.58
GATI	EQ	31-Dec-2021	193.30	194.80	195.95	186.40	187.30	187.75	190.82	1033101	1971.36	13607	335190	32.45
GAYAPROJ	EQ	31-Dec-2021	29.20	29.35	29.90	29.25	29.55	29.55	29.58	712407	210.72	2565	441792	62.01
GDL	EQ	31-Dec-2021	284.20	285.90	289.00	275.00	278.60	278.30	279.39	162804	454.86	4305	91820	56.40
GEECEE	EQ	31-Dec-2021	142.10	145.90	152.00	141.00	151.00	148.15	146.41	35628	52.16	994	26878	75.44
GEEKAYWIRE	EQ	31-Dec-2021	78.10	79.95	82.95	76.50	76.75	77.15	78.22	46783	36.59	908	23559	50.36
GENCON	EQ	31-Dec-2021	35.65	36.10	39.60	35.70	38.60	38.35	38.03	254223	96.67	1574	145362	57.18
GENESYS	EQ	31-Dec-2021	291.95	294.15	306.50	288.50	290.00	290.50	294.76	35351	104.20	1032	24137	68.28
GENUSPAPER	EQ	31-Dec-2021	11.40	11.50	11.85	11.25	11.80	11.70	11.65	474540	55.29	889	279095	58.81
GENUSPOWER	EQ	31-Dec-2021	67.50	68.00	70.65	67.20	68.90	69.15	68.87	689749	475.01	6049	305185	44.25
GEOJITFSL	EQ	31-Dec-2021	77.25	77.25	77.40	74.60	75.45	75.25	75.54	294109	222.16	5414	137578	46.78
GEPIL	EQ	31-Dec-2021	243.80	245.05	253.25	244.65	251.95	251.50	250.45	64054	160.42	2304	18576	29.00
GESHIP	EQ	31-Dec-2021	299.65	299.50	300.90	295.85	298.65	298.20	298.51	421375	1257.84	20083	248186	58.90
GET&D	EQ	31-Dec-2021	130.30	130.85	136.00	129.85	133.90	133.65	133.62	307062	410.29	5528	163865	53.37
GFLLIMITED	EQ	31-Dec-2021	72.05	71.35	74.00	71.30	72.80	72.50	72.72	32891	23.92	581	18841	57.28
GFSTEELS	BE	31-Dec-2021	4.75	4.55	4.80	4.55	4.80	4.80	4.73	1567	0.07	9	-	-
GHCL	EQ	31-Dec-2021	372.50	372.05	381.90	372.00	379.80	376.75	376.48	71809	270.35	2801	38579	53.72
GICHSGFIN	EQ	31-Dec-2021	148.55	148.60	152.50	148.60	150.00	150.10	150.84	189960	286.53	3180	66911	35.22
GICRE	EQ	31-Dec-2021	134.15	134.30	143.65	134.30	141.00	140.80	141.34	5087739	7191.08	52926	504070	9.91
GILLANDERS	EQ	31-Dec-2021	61.75	62.20	64.00	60.90	61.00	62.25	61.31	31983	19.61	170	29146	91.13
GILLETTE	EQ	31-Dec-2021	5257.35	5294.00	5395.00	5220.05	5394.00	5261.25	5258.15	10564	555.47	2518	6935	65.65
GINNIFILA	EQ	31-Dec-2021	44.60	46.90	51.90	45.00	48.80	48.90	49.34	3360177	1657.79	19761	1226105	36.49
GIPCL	EQ	31-Dec-2021	81.10	81.70	83.20	81.25	82.30	82.55	82.52	210653	173.84	2294	121381	57.62
GKWLIMITED	EQ	31-Dec-2021	620.30	620.25	633.10	615.00	632.95	628.50	627.40	1064	6.68	80	801	75.28
GLAND	EQ	31-Dec-2021	3873.60	3873.00	3906.00	3831.00	3850.00	3864.55	3874.45	89895	3482.93	10318	56911	63.31
GLAXO	EQ	31-Dec-2021	1759.90	1770.00	1775.45	1742.50	1750.00	1756.65	1765.87	20322	358.86	2961	12277	60.41
GLENMARK	EQ	31-Dec-2021	524.85	526.00	531.25	524.40	527.30	528.55	528.54	739385	3907.94	21306	320568	43.36
GLOBAL	EQ	31-Dec-2021	63.95	65.95	66.20	63.95	65.00	64.50	65.53	50064	32.81	584	36075	72.06
GLOBALVECT	EQ	31-Dec-2021	76.15	76.90	77.50	73.30	73.40	73.60	74.73	50801	37.96	929	30101	59.25
GLOBE	EQ	31-Dec-2021	15.00	15.00	15.35	14.80	14.95	14.90	15.08	1075580	162.18	2408	509103	47.33
GLOBUSSPR	EQ	31-Dec-2021	1272.35	1276.25	1295.00	1266.00	1279.00	1282.10	1282.24	82613	1059.29	5356	39076	47.30
GLS	EQ	31-Dec-2021	626.80	631.00	638.00	626.70	629.70	631.05	634.06	79824	506.13	9717	40510	50.75
GMBREW	EQ	31-Dec-2021	823.25	825.90	849.05	807.40	817.00	815.25	831.43	165431	1375.45	9740	54620	33.02
GMDCLTD	EQ	31-Dec-2021	72.25	72.75	74.55	71.90	73.80	73.85	73.16	787657	576.26	6639	443245	56.27
GMMPFAUDLR	EQ	31-Dec-2021	4787.85	4770.00	4924.00	4762.80	4842.70	4861.90	4871.60	39315	1915.27	12424	18567	47.23
GMRINFRA	EQ	31-Dec-2021	46.65	46.90	47.20	45.50	45.90	45.75	46.31	21839553	10113.59	64923	9883479	45.25
GNA	EQ	31-Dec-2021	733.35	736.00	769.00	721.05	724.00	726.65	742.89	78944	586.47	5592	44711	56.64
GNFC	EQ	31-Dec-2021	437.20	438.05	449.00	437.20	440.00	440.65	442.99	1434880	6356.32	21055	585857	40.83
GOACARBON	EQ	31-Dec-2021	401.75	420.00	431.40	378.15	384.95	386.40	413.06	656655	2712.35	21667	159901	24.35
GOCLCORP	EQ	31-Dec-2021	305.35	307.75	311.85	303.50	307.80	305.95	307.27	12281	37.74	364	8896	72.44
GOCOLORS	EQ	31-Dec-2021	1052.20	1057.75	1082.00	1057.70	1068.70	1070.00	1071.09	114343	1224.71	7425	26446	23.13
GODFRYPHLP	EQ	31-Dec-2021	1135.60	1168.00	1168.00	1120.20	1126.00	1126.10	1141.62	15446	176.33	2606	4546	29.43
GODHA	BE	31-Dec-2021	72.35	72.85	75.00	69.35	72.10	72.55	72.98	6414	4.68	68	-	-
GODREJAGRO	EQ	31-Dec-2021	519.80	523.95	524.85	512.25	517.70	517.75	517.82	170941	885.16	7113	90634	53.02
GODREJCP	EQ	31-Dec-2021	950.35	955.00	974.15	952.95	967.45	968.35	965.59	766542	7401.64	28317	345763	45.11
GODREJIND	EQ	31-Dec-2021	630.40	631.00	636.60	624.05	625.00	628.30	627.37	277047	1738.10	4499	229737	82.92
GODREJPROP	EQ	31-Dec-2021	1840.45	1853.25	1881.95	1848.15	1871.55	1871.80	1868.58	392238	7329.28	21794	140059	35.71
GOENKA	BZ	31-Dec-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	53494	0.96	50	-	-
GOKEX	EQ	31-Dec-2021	329.80	330.20	334.90	320.10	324.00	324.55	327.51	205388	672.68	8127	79932	38.92
GOKUL	EQ	31-Dec-2021	41.70	41.70	43.35	41.70	42.15	42.00	42.45	607841	258.02	3672	350503	57.66
GOKULAGRO	EQ	31-Dec-2021	68.75	69.80	72.15	67.20	67.95	67.85	69.87	373030	260.64	6348	203304	54.50
GOLDBEES	EQ	31-Dec-2021	41.22	41.92	41.92	41.36	41.54	41.48	41.49	1731890	718.51	31974	1411522	81.50
GOLDENTOBC	BE	31-Dec-2021	121.70	116.80	127.75	116.80	126.30	127.25	125.12	17945	22.45	328	-	-
GOLDIAM	EQ	31-Dec-2021	811.70	810.00	831.00	810.00	831.00	828.80	824.61	27666	228.14	2570	15322	55.38
GOLDSHARE	EQ	31-Dec-2021	41.20	41.95	41.95	41.35	41.45	41.40	41.45	43721	18.12	249	29036	66.41
GOLDSTAR	SM	31-Dec-2021	24.40	23.25	25.15	23.25	25.15	25.10	24.50	18000	4.41	3	6000	33.33
GOLDTECH	BE	31-Dec-2021	100.55	96.10	100.00	95.55	96.05	96.25	96.00	125317	120.30	917	-	-
GOODLUCK	EQ	31-Dec-2021	353.30	361.75	370.00	353.00	356.20	359.85	359.79	83138	299.12	2827	53823	64.74
GOODYEAR	EQ	31-Dec-2021	968.90	979.95	979.95	967.60	979.50	977.55	974.03	5137	50.04	903	3308	64.40
GPIL	EQ	31-Dec-2021	278.40	288.40	292.40	275.00	277.85	277.45	284.00	681056	1934.23	14043	322947	47.42
GPPL	EQ	31-Dec-2021	98.05	98.05	99.95	98.05	99.65	99.80	99.17	369788	366.71	6518	138814	37.54
GPTINFRA	EQ	31-Dec-2021	79.55	79.00	83.00	79.00	80.10	80.90	81.54	76291	62.21	926	26179	34.31
GRANULES	EQ	31-Dec-2021	338.30	337.40	344.80	332.05	336.00	336.20	339.17	1185961	4022.38	16403	357971	30.18
GRAPHITE	EQ	31-Dec-2021	523.55	528.00	544.00	503.85	509.80	508.95	520.89	8454871	44040.17	192541	1178589	13.94
GRASIM	EQ	31-Dec-2021	1593.65	1603.10	1644.00	1600.55	1627.00	1622.25	1627.06	1656520	26952.56	50815	706385	42.64
GRAUWEIL	EQ	31-Dec-2021	58.35	58.80	59.00	57.95	58.20	58.35	58.34	106575	62.17	1000	78939	74.07
GRAVITA	EQ	31-Dec-2021	291.25	290.50	296.80	286.00	291.20	292.95	291.01	347362	1010.85	9925	156205	44.97
GREAVESCOT	EQ	31-Dec-2021	137.05	136.30	139.70	136.30	138.10	137.90	138.67	575381	797.86	9674	212299	36.90
GREENLAM	EQ	31-Dec-2021	1755.85	1770.00	1789.25	1759.70	1780.00	1778.75	1772.68	9513	168.64	2012	4768	50.12
GREENPANEL	EQ	31-Dec-2021	434.60	433.00	441.15	417.00	421.00	419.80	429.09	156634	672.11	8294	81076	51.76
GREENPLY	EQ	31-Dec-2021	201.30	203.10	209.00	201.75	204.00	206.05	204.59	136388	279.03	3158	66343	48.64
GREENPOWER	BE	31-Dec-2021	18.50	19.40	19.40	19.40	19.40	19.40	19.40	3426265	664.70	2768	-	-
GRINDWELL	EQ	31-Dec-2021	1891.45	1904.00	1925.00	1859.00	1905.00	1917.00	1903.32	80403	1530.32	14454	55146	68.59
GRINFRA	EQ	31-Dec-2021	1725.75	1725.75	1766.10	1716.95	1738.20	1741.40	1743.65	25401	442.91	3712	11612	45.71
GROBTEA	EQ	31-Dec-2021	934.20	935.00	948.55	920.05	932.00	936.00	931.62	258	2.40	109	155	60.08
GRPLTD	EQ	31-Dec-2021	1035.25	1024.00	1057.75	995.00	998.05	1012.55	1041.01	1481	15.42	277	480	32.41
GRSE	EQ	31-Dec-2021	219.05	218.10	226.00	218.10	223.95	223.35	222.43	138566	308.22	4067	51649	37.27
GSCLCEMENT	EQ	31-Dec-2021	41.65	42.00	42.55	41.55	42.15	42.05	42.22	44438	18.76	633	28502	64.14
GSFC	EQ	31-Dec-2021	120.70	120.15	122.00	118.85	121.50	121.50	121.14	720500	872.84	7829	291776	40.50
GSPL	EQ	31-Dec-2021	292.65	292.00	296.90	290.80	294.60	295.15	294.56	256728	756.21	4699	72880	28.39
GSS	BE	31-Dec-2021	117.95	117.95	119.90	116.00	119.45	118.15	118.05	29196	34.47	341	-	-
GTL	EQ	31-Dec-2021	23.80	24.80	24.95	24.65	24.95	24.95	24.89	392067	97.60	1038	358327	91.39
GTLINFRA	BE	31-Dec-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	3335470	70.04	1691	-	-
GTPL	EQ	31-Dec-2021	260.10	262.00	268.00	251.05	264.00	263.30	262.42	38904	102.09	1850	16792	43.16
GUFICBIO	EQ	31-Dec-2021	236.80	238.90	243.50	236.15	236.15	237.60	239.55	333580	799.11	10720	141076	42.29
GUJALKALI	EQ	31-Dec-2021	649.95	652.10	659.50	646.25	653.00	650.15	651.89	98150	639.83	4692	33329	33.96
GUJAPOLLO	EQ	31-Dec-2021	201.50	205.00	205.00	201.00	203.60	202.35	202.19	2972	6.01	139	2147	72.24
GUJGASLTD	EQ	31-Dec-2021	625.95	628.00	638.45	626.45	634.80	634.85	632.49	468703	2964.51	14578	204741	43.68
GUJRAFFIA	BE	31-Dec-2021	38.60	37.15	39.50	37.15	39.00	38.95	38.84	5507	2.14	63	-	-
GULFOILLUB	EQ	31-Dec-2021	440.05	443.00	457.00	440.75	451.95	451.15	450.12	98187	441.96	4623	50129	51.05
GULFPETRO	EQ	31-Dec-2021	45.10	45.00	45.95	44.60	45.90	45.35	45.12	54969	24.80	889	30922	56.25
GULPOLY	BE	31-Dec-2021	274.65	275.00	277.90	271.15	274.00	273.95	275.61	23868	65.78	520	-	-
HAL	EQ	31-Dec-2021	1211.20	1211.25	1232.00	1208.50	1209.55	1210.65	1217.17	569433	6930.96	14065	404919	71.11
HAPPSTMNDS	EQ	31-Dec-2021	1296.15	1304.00	1310.00	1287.45	1297.05	1296.60	1298.86	197918	2570.67	12967	109572	55.36
HARRMALAYA	EQ	31-Dec-2021	158.05	159.10	160.40	157.00	157.75	157.75	158.71	18604	29.53	874	8600	46.23
HATHWAY	EQ	31-Dec-2021	21.45	21.55	22.40	21.45	21.85	21.90	21.93	3070506	673.21	7084	1195334	38.93
HATSUN	EQ	31-Dec-2021	1265.10	1274.45	1283.95	1255.00	1260.00	1264.20	1267.85	14068	178.36	3214	6820	48.48
HAVELLS	EQ	31-Dec-2021	1387.10	1376.65	1403.00	1376.65	1394.10	1397.00	1395.96	386452	5394.73	18157	188776	48.85
HAVISHA	BE	31-Dec-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	48379	1.21	62	-	-
HBANKETF	EQ	31-Dec-2021	350.08	350.10	355.79	350.08	353.50	353.50	354.68	1090	3.87	93	943	86.51
HBLPOWER	EQ	31-Dec-2021	62.45	62.80	65.00	62.55	62.75	62.95	63.46	740048	469.64	6179	289394	39.10
HBSL	EQ	31-Dec-2021	59.10	64.90	65.00	62.80	65.00	65.00	64.92	132058	85.73	728	89984	68.14
HCC	EQ	31-Dec-2021	16.80	17.00	17.25	16.45	16.65	16.65	16.86	10058461	1695.90	26476	5474091	54.42
HCG	EQ	31-Dec-2021	238.80	242.75	242.75	232.05	239.45	239.05	236.98	112747	267.19	3918	58931	52.27
HCL-INSYS	EQ	31-Dec-2021	21.60	22.55	22.65	22.15	22.65	22.65	22.61	796669	180.13	1693	620231	77.85
HCLTECH	EQ	31-Dec-2021	1317.05	1320.00	1329.45	1308.95	1319.45	1319.10	1319.49	2231508	29444.53	79174	1088485	48.78
HDFC	EQ	31-Dec-2021	2563.70	2565.00	2608.65	2561.00	2587.00	2586.45	2593.21	2289067	59360.20	83568	1727786	75.48
HDFC	W3	31-Dec-2021	778.00	785.00	785.00	780.00	780.00	780.00	781.00	3000	23.43	5	3000	100.00
HDFCAMC	EQ	31-Dec-2021	2408.55	2415.95	2449.95	2411.00	2449.00	2446.10	2438.83	117665	2869.65	12815	61668	52.41
HDFCBANK	EQ	31-Dec-2021	1461.50	1461.50	1484.80	1461.50	1481.00	1479.40	1478.42	3162868	46760.37	123205	2213965	70.00
HDFCLIFE	EQ	31-Dec-2021	640.90	645.35	655.00	642.15	651.40	649.55	649.74	1592842	10349.35	39167	778661	48.89
HDFCMFGETF	EQ	31-Dec-2021	42.41	42.55	42.78	42.46	42.69	42.60	42.70	675124	288.30	829	556363	82.41
HDFCNIFETF	EQ	31-Dec-2021	184.12	183.00	188.24	183.00	187.64	187.05	187.44	723138	1355.45	963	565724	78.23
HDFCSENETF	EQ	31-Dec-2021	619.68	625.99	627.95	619.00	625.10	626.00	623.71	987	6.16	137	638	64.64
HDIL	BZ	31-Dec-2021	5.50	5.50	5.60	5.40	5.50	5.55	5.51	721571	39.74	955	-	-
HEALTHY	EQ	31-Dec-2021	8.86	8.95	9.25	8.78	8.93	8.93	8.91	175233	15.62	1559	167344	95.50
HECPROJECT	EQ	31-Dec-2021	34.30	32.60	35.50	32.60	32.60	32.60	33.03	42688	14.10	247	26478	62.03
HEG	EQ	31-Dec-2021	1846.30	1846.00	1877.00	1776.05	1792.00	1788.05	1819.87	877072	15961.54	71099	142844	16.29
HEIDELBERG	EQ	31-Dec-2021	220.95	222.90	227.40	220.05	226.75	226.35	224.67	116002	260.62	7359	76827	66.23
HEMIPROP	EQ	31-Dec-2021	124.50	125.50	130.50	125.00	127.90	127.80	128.05	621922	796.39	8853	223986	36.02
HEOFRG1126	MF	31-Dec-2021	12.54	13.31	13.31	13.31	13.31	13.31	13.31	2500	0.33	1	2500	100.00
HERANBA	EQ	31-Dec-2021	658.45	666.00	676.80	662.00	674.00	674.85	671.54	83546	561.05	4986	42153	50.45
HERCULES	EQ	31-Dec-2021	138.65	139.80	143.20	138.70	140.75	140.50	141.18	23143	32.67	651	13174	56.92
HERITGFOOD	EQ	31-Dec-2021	411.50	416.00	417.10	406.80	411.95	407.90	410.49	73377	301.21	2771	48890	66.63
HEROMOTOCO	EQ	31-Dec-2021	2431.90	2432.00	2483.60	2432.00	2465.00	2462.10	2466.24	253608	6254.59	21620	80927	31.91
HESTERBIO	EQ	31-Dec-2021	2569.55	2582.40	2582.40	2525.00	2546.85	2531.85	2543.36	3333	84.77	862	1995	59.86
HEXATRADEX	EQ	31-Dec-2021	133.00	134.10	134.90	132.10	133.00	134.10	133.85	1419	1.90	88	764	53.84
HFCL	EQ	31-Dec-2021	78.90	79.30	80.40	78.55	78.70	78.80	79.51	7319291	5819.81	27020	2456294	33.56
HGINFRA	EQ	31-Dec-2021	567.80	565.00	575.60	565.00	570.10	569.65	571.27	60442	345.29	4397	38785	64.17
HGS	EQ	31-Dec-2021	3311.80	3351.00	3364.85	3301.00	3312.00	3305.65	3322.06	14593	484.79	2503	8557	58.64
HIKAL	EQ	31-Dec-2021	526.50	529.90	538.05	525.00	525.85	526.75	530.21	80275	425.63	3681	33532	41.77
HIL	EQ	31-Dec-2021	4419.80	4420.00	4525.00	4418.00	4488.00	4485.00	4486.29	9772	438.40	1937	5730	58.64
HILTON	BE	31-Dec-2021	21.00	20.55	21.50	20.55	21.00	21.20	21.12	18315	3.87	127	-	-
HIMATSEIDE	EQ	31-Dec-2021	241.25	250.90	255.95	246.30	252.00	251.45	251.68	1113267	2801.86	25097	341019	30.63
HINDALCO	EQ	31-Dec-2021	449.65	455.50	477.35	455.50	474.75	475.55	470.82	18257598	85960.74	178245	3492223	19.13
HINDCOMPOS	EQ	31-Dec-2021	320.70	324.00	324.00	314.30	322.95	321.55	321.10	6058	19.45	957	2725	44.98
HINDCON	EQ	31-Dec-2021	79.35	78.50	80.00	73.35	76.50	75.85	77.46	143244	110.95	3348	76796	53.61
HINDCOPPER	EQ	31-Dec-2021	122.65	123.00	127.50	122.85	124.40	124.70	125.53	5386417	6761.62	24903	1894403	35.17
HINDMOTORS	BE	31-Dec-2021	11.20	11.20	11.75	11.10	11.75	11.75	11.47	547190	62.76	1704	-	-
HINDNATGLS	EQ	31-Dec-2021	33.30	35.40	35.40	32.10	33.95	33.85	33.48	45471	15.23	498	19925	43.82
HINDOILEXP	EQ	31-Dec-2021	183.75	183.75	185.00	181.00	183.40	182.45	182.53	115490	210.80	2356	67226	58.21
HINDPETRO	EQ	31-Dec-2021	288.65	290.65	294.65	287.60	292.15	292.35	292.37	1210196	3538.27	20679	536136	44.30
HINDUNILVR	EQ	31-Dec-2021	2325.60	2340.00	2370.35	2330.00	2361.00	2360.15	2356.19	1123597	26474.13	62323	719426	64.03
HINDZINC	EQ	31-Dec-2021	315.65	317.00	318.35	316.05	317.00	316.80	317.20	262845	833.75	5830	109298	41.58
HIRECT	EQ	31-Dec-2021	231.60	231.95	242.00	231.60	237.30	236.25	236.65	25723	60.87	1520	12199	47.42
HISARMETAL	EQ	31-Dec-2021	121.20	120.50	121.95	119.70	120.70	120.70	120.66	1997	2.41	69	1272	63.70
HITECH	EQ	31-Dec-2021	541.50	544.90	556.95	534.00	540.05	537.25	544.64	16277	88.65	2265	6103	37.49
HITECHCORP	EQ	31-Dec-2021	298.85	295.30	302.75	295.30	298.05	299.10	299.42	17748	53.14	2551	8603	48.47
HITECHGEAR	EQ	31-Dec-2021	251.05	252.50	252.50	248.10	249.10	249.00	250.58	6270	15.71	357	4445	70.89
HLEGLAS	EQ	31-Dec-2021	5778.70	5778.70	5930.00	5770.05	5859.00	5844.40	5867.26	9206	540.14	2253	4705	51.11
HLVLTD	BE	31-Dec-2021	10.10	10.10	10.30	9.85	10.00	9.95	10.03	192778	19.34	582	-	-
HMT	BZ	31-Dec-2021	28.25	29.00	29.00	27.55	28.95	28.85	28.55	12725	3.63	91	-	-
HMVL	EQ	31-Dec-2021	71.70	71.75	72.45	71.50	71.85	71.80	71.92	32443	23.33	542	24476	75.44
HNDFDS	EQ	31-Dec-2021	1912.30	1913.00	1935.95	1904.75	1924.00	1926.00	1922.62	2209	42.47	538	1165	52.74
HNGSNGBEES	EQ	31-Dec-2021	298.91	304.99	304.99	292.10	301.29	300.30	299.37	6565	19.65	274	5260	80.12
HOMEFIRST	EQ	31-Dec-2021	794.35	795.60	817.45	767.25	773.50	774.20	788.43	76340	601.88	10822	37353	48.93
HONAUT	EQ	31-Dec-2021	41053.35	41350.00	42900.00	41101.10	41970.00	42170.95	42317.70	9533	4034.15	5485	3922	41.14
HONDAPOWER	EQ	31-Dec-2021	1296.05	1302.55	1320.50	1290.25	1301.75	1306.70	1306.81	1608	21.01	277	999	62.13
HOVS	EQ	31-Dec-2021	65.90	69.15	69.15	62.65	64.10	64.30	65.48	85101	55.72	1255	44038	51.75
HPAL	BE	31-Dec-2021	382.80	388.00	401.90	387.00	401.90	401.90	398.41	164699	656.17	3136	-	-
HPL	EQ	31-Dec-2021	69.40	69.40	72.50	68.60	70.00	70.15	71.10	233089	165.72	3975	105594	45.30
HSCL	EQ	31-Dec-2021	44.90	45.20	45.60	45.05	45.10	45.15	45.25	2497241	1130.05	9267	731221	29.28
HSIL	EQ	31-Dec-2021	209.00	210.00	213.85	209.05	211.50	210.65	211.74	89817	190.18	2137	48935	54.48
HTMEDIA	EQ	31-Dec-2021	27.45	27.45	28.45	27.45	27.90	27.60	28.01	489092	136.98	3251	303593	62.07
HUBTOWN	EQ	31-Dec-2021	63.40	66.55	66.55	65.15	66.55	66.55	66.44	517043	343.54	1255	387122	74.87
HUDCO	EQ	31-Dec-2021	38.75	38.90	39.45	38.80	38.90	38.90	38.97	1844998	718.93	11744	969571	52.55
HUDCO	N2	31-Dec-2021	1241.70	1226.73	1239.90	1226.73	1230.00	1237.42	1237.00	50	0.62	3	48	96.00
HUDCO	N4	31-Dec-2021	1090.00	1099.99	1101.00	1099.99	1101.00	1101.00	1100.38	4	0.04	4	4	100.00
HUDCO	N5	31-Dec-2021	1215.00	1217.00	1217.00	1217.00	1217.00	1217.00	1217.00	100	1.22	1	100	100.00
HUDCO	N7	31-Dec-2021	1183.00	1381.99	1381.99	1381.99	1381.99	1381.99	1381.99	100	1.38	1	100	100.00
HUDCO	N8	31-Dec-2021	1270.00	1279.00	1279.00	1279.00	1279.00	1279.00	1279.00	1	0.01	1	1	100.00
HUDCO	N9	31-Dec-2021	1204.00	1205.05	1213.00	1205.00	1213.00	1213.00	1209.38	981	11.86	12	881	89.81
HUDCO	NA	31-Dec-2021	1069.60	1069.20	1070.70	1069.10	1070.70	1070.70	1069.75	4000	42.79	6	3000	75.00
HUDCO	ND	31-Dec-2021	1238.13	1244.50	1244.50	1241.00	1241.00	1241.00	1243.44	141	1.75	6	141	100.00
HUDCO	NE	31-Dec-2021	1376.09	1389.85	1389.85	1379.00	1384.70	1384.70	1379.75	279	3.85	10	276	98.92
HUHTAMAKI	EQ	31-Dec-2021	229.65	229.00	234.45	224.55	227.25	227.65	228.91	66524	152.28	2895	39309	59.09
IBMFNIFTY	EQ	31-Dec-2021	179.99	179.99	183.00	174.05	180.50	180.08	180.48	573	1.03	56	161	28.10
IBREALEST	EQ	31-Dec-2021	156.80	157.50	160.60	156.75	157.30	157.70	158.42	5699165	9028.55	34113	1903646	33.40
IBUCCREDIT	N9	31-Dec-2021	952.55	980.80	980.80	980.80	980.80	980.80	980.80	100	0.98	1	100	100.00
IBUCCREDIT	ND	31-Dec-2021	918.80	921.80	921.80	915.00	919.90	919.90	916.30	381	3.49	12	381	100.00
IBULHSGFIN	EQ	31-Dec-2021	212.85	215.90	219.65	215.25	218.00	218.00	217.78	19202045	41817.33	76281	8528535	44.41
IBULHSGFIN	N8	31-Dec-2021	960.00	980.00	980.00	980.00	980.00	980.00	980.00	2	0.02	1	2	100.00
IBULHSGFIN	NA	31-Dec-2021	948.75	956.95	970.00	946.00	960.00	960.00	967.11	1510	14.60	12	1510	100.00
IBULHSGFIN	NE	31-Dec-2021	964.00	955.00	958.00	940.00	940.00	940.00	946.05	105	0.99	6	105	100.00
IBULHSGFIN	NL	31-Dec-2021	972.52	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
ICDSLTD	BE	31-Dec-2021	46.75	47.00	47.00	45.80	46.90	46.90	46.31	2065	0.96	54	-	-
ICEMAKE	EQ	31-Dec-2021	72.30	72.85	73.00	71.00	71.60	72.00	71.85	12069	8.67	166	9499	78.71
ICICI500	EQ	31-Dec-2021	24.56	24.90	24.90	24.56	24.76	24.78	24.75	421462	104.31	479	409138	97.08
ICICIALPLV	EQ	31-Dec-2021	178.10	179.90	180.50	178.26	180.00	180.10	179.65	35754	64.23	367	21317	59.62
ICICIB22	EQ	31-Dec-2021	44.04	44.04	44.56	43.83	44.40	44.39	44.40	116693	51.81	1359	99929	85.63
ICICIBANK	EQ	31-Dec-2021	735.70	736.55	746.25	736.55	740.80	740.15	741.65	6973055	51715.52	170712	3750876	53.79
ICICIBANKN	EQ	31-Dec-2021	349.34	358.00	358.00	340.00	355.24	353.81	353.77	14404	50.96	307	7143	49.59
ICICIBANKP	EQ	31-Dec-2021	176.32	177.00	178.75	177.00	178.52	178.36	178.05	15214	27.09	126	6732	44.25
ICICICONSU	EQ	31-Dec-2021	69.47	70.00	71.00	68.45	70.65	70.56	70.17	210	0.15	97	97	46.19
ICICIFMCG	EQ	31-Dec-2021	372.18	374.00	377.84	372.71	376.60	377.52	376.30	1828	6.88	113	1604	87.75
ICICIGI	EQ	31-Dec-2021	1373.85	1373.85	1406.95	1372.75	1400.10	1401.25	1396.18	343301	4793.09	21514	207569	60.46
ICICIGOLD	EQ	31-Dec-2021	42.32	42.62	42.74	42.51	42.64	42.62	42.64	304922	130.03	3375	267893	87.86
ICICILIQ	EQ	31-Dec-2021	1000.00	1000.00	1000.00	999.99	1000.00	999.99	1000.00	8100	81.00	27	4944	61.04
ICICILOVOL	EQ	31-Dec-2021	139.59	140.47	140.97	137.55	140.25	140.52	140.48	25921	36.41	770	20990	80.98
ICICIM150	EQ	31-Dec-2021	115.50	116.20	116.99	115.57	116.95	116.90	116.53	10885	12.68	524	7659	70.36
ICICIMCAP	EQ	31-Dec-2021	102.17	104.70	104.70	100.75	103.71	103.50	103.18	5197	5.36	252	2730	52.53
ICICINF100	EQ	31-Dec-2021	189.51	192.99	192.99	188.05	191.10	191.14	190.37	69327	131.98	389	37977	54.78
ICICINIFTY	EQ	31-Dec-2021	185.10	196.20	196.20	183.00	186.50	186.57	187.27	862254	1614.78	5697	583821	67.71
ICICINV20	EQ	31-Dec-2021	97.41	98.00	98.14	96.61	97.94	97.92	97.71	20591	20.12	1233	16771	81.45
ICICINXT50	EQ	31-Dec-2021	42.48	44.89	44.89	42.55	43.00	43.01	43.24	2494581	1078.74	1340	2376476	95.27
ICICIPHARM	EQ	31-Dec-2021	89.00	88.69	90.00	88.25	89.55	89.55	89.35	189752	169.53	244	32348	17.05
ICICIPRULI	EQ	31-Dec-2021	552.20	552.00	564.50	550.20	560.70	560.80	560.41	820877	4600.28	25880	386931	47.14
ICICISENSX	EQ	31-Dec-2021	629.01	633.99	633.99	629.91	633.50	633.38	632.99	314	1.99	76	264	84.08
ICICITECH	EQ	31-Dec-2021	394.53	397.99	397.99	393.00	393.38	394.51	394.25	10456	41.22	489	6250	59.77
ICIL	EQ	31-Dec-2021	253.60	256.00	257.90	245.00	252.10	250.00	253.83	204837	519.94	5318	84337	41.17
ICRA	EQ	31-Dec-2021	3405.00	3428.65	3428.65	3351.20	3380.00	3393.35	3383.45	7582	256.53	735	3551	46.83
IDBI	EQ	31-Dec-2021	46.10	46.35	46.95	46.00	46.30	46.40	46.51	4741267	2205.37	12692	1491839	31.46
IDBIGOLD	EQ	31-Dec-2021	4375.10	4445.75	4445.75	4439.00	4439.00	4439.00	4443.58	9	0.40	8	7	77.78
IDEA	EQ	31-Dec-2021	14.00	14.15	15.70	14.05	15.30	15.35	14.89	635686929	94684.92	320850	225157053	35.42
IDFC	EQ	31-Dec-2021	55.70	58.00	63.80	58.00	63.20	63.00	62.00	123616913	76638.13	159143	43324986	35.05
IDFCFIRSTB	EQ	31-Dec-2021	47.50	47.65	49.35	47.25	48.40	48.35	48.32	48768010	23562.35	72310	8420589	17.27
IDFCFIRSTB	NB	31-Dec-2021	5319.00	5319.00	5319.00	5319.00	5319.00	5319.00	5319.00	12	0.64	4	12	100.00
IDFCFIRSTB	NC	31-Dec-2021	11300.00	11310.00	11310.00	11250.00	11305.00	11305.00	11295.19	50	5.65	11	50	100.00
IDFCFIRSTB	NE	31-Dec-2021	11100.00	10960.00	10960.00	10960.00	10960.00	10960.00	10960.00	3	0.33	1	3	100.00
IDFNIFTYET	EQ	31-Dec-2021	181.86	181.86	184.00	181.86	183.25	183.25	182.20	301	0.55	20	233	77.41
IEX	EQ	31-Dec-2021	247.70	248.90	254.10	248.30	252.80	252.80	251.96	6021378	15171.71	53449	2012478	33.42
IFBAGRO	EQ	31-Dec-2021	617.35	628.70	634.40	619.95	632.50	629.10	627.74	3683	23.12	316	2614	70.97
IFBIND	EQ	31-Dec-2021	1124.30	1129.95	1139.40	1117.05	1125.00	1124.75	1126.63	3089	34.80	474	1613	52.22
IFCI	EQ	31-Dec-2021	16.15	16.30	16.90	16.20	16.25	16.25	16.51	8388829	1384.97	13388	3927198	46.81
IFCI	NH	31-Dec-2021	1040.00	1040.00	1041.20	1040.00	1041.20	1041.20	1040.25	480	4.99	10	480	100.00
IFCI	NL	31-Dec-2021	1096.00	1095.90	1096.00	1092.50	1092.50	1092.74	1094.41	381	4.17	10	381	100.00
IFCI	NM	31-Dec-2021	1890.00	1910.00	1910.00	1910.00	1910.00	1910.00	1910.00	10	0.19	1	10	100.00
IFGLEXPOR	EQ	31-Dec-2021	295.75	300.95	336.00	297.55	315.35	315.15	324.44	277620	900.71	11539	86454	31.14
IGARASHI	EQ	31-Dec-2021	484.95	486.00	489.95	481.00	484.60	483.00	485.01	23271	112.87	1465	8776	37.71
IGL	EQ	31-Dec-2021	466.25	468.00	472.55	465.50	470.00	470.40	469.63	2011305	9445.61	43154	844842	42.00
IGPL	EQ	31-Dec-2021	678.60	683.95	703.20	682.25	694.95	693.30	691.04	32785	226.56	2462	11968	36.50
IIFCL	N1	31-Dec-2021	1300.00	1295.50	1300.00	1295.50	1300.00	1300.00	1299.55	1001	13.01	12	1000	99.90
IIFCL	N2	31-Dec-2021	1192.40	1146.11	1146.11	1146.10	1146.10	1146.10	1146.10	250	2.87	2	250	100.00
IIFL	EQ	31-Dec-2021	279.85	280.00	286.00	278.00	278.40	279.40	281.27	206470	580.73	3221	126622	61.33
IIFL	N3	31-Dec-2021	1304.45	1272.25	1304.80	1272.25	1304.80	1304.80	1299.19	58	0.75	2	58	100.00
IIFL	N4	31-Dec-2021	1017.18	1020.00	1027.00	1019.00	1026.00	1026.00	1020.56	391	3.99	17	391	100.00
IIFL	N5	31-Dec-2021	1088.11	1100.00	1120.00	1088.33	1095.00	1095.00	1098.74	330	3.63	8	311	94.24
IIFL	N6	31-Dec-2021	1020.00	1020.00	1027.00	1020.00	1027.00	1027.00	1021.62	130	1.33	3	130	100.00
IIFL	N7	31-Dec-2021	1080.00	1080.00	1080.00	1076.00	1079.75	1079.75	1078.98	105	1.13	3	105	100.00
IIFL	NC	31-Dec-2021	1010.00	1010.00	1010.00	1001.30	1001.30	1002.28	1005.79	130	1.31	4	130	100.00
IIFL	NE	31-Dec-2021	1006.11	1006.11	1011.90	1003.01	1003.01	1003.01	1006.69	114	1.15	10	114	100.00
IIFL	NF	31-Dec-2021	955.89	955.89	955.89	948.75	950.00	950.00	950.20	4059	38.57	68	4059	100.00
IIFL	NG	31-Dec-2021	950.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	2	10	100.00
IIFL	NI	31-Dec-2021	992.06	993.00	993.00	993.00	993.00	993.00	993.00	210	2.09	2	210	100.00
IIFL	NJ	31-Dec-2021	985.00	985.00	985.00	985.00	985.00	985.00	985.00	5	0.05	1	5	100.00
IIFL	NL	31-Dec-2021	950.00	950.00	951.00	948.50	948.50	948.50	949.95	75	0.71	4	75	100.00
IIFLSEC	EQ	31-Dec-2021	88.85	89.70	91.80	89.20	91.80	91.10	90.35	275368	248.79	4637	144895	52.62
IIFLWAM	EQ	31-Dec-2021	1417.15	1424.25	1454.40	1406.00	1413.65	1419.65	1440.24	50175	722.64	4691	32713	65.20
IIHFL	N4	31-Dec-2021	995.00	970.10	990.00	970.00	990.00	990.00	976.12	104	1.02	15	87	83.65
IIHFL	N5	31-Dec-2021	975.59	978.90	980.00	978.90	980.00	979.99	979.99	407	3.99	9	405	99.51
IIHFL	N6	31-Dec-2021	909.00	915.00	921.00	912.25	921.00	921.00	914.11	21	0.19	4	21	100.00
IITL	BE	31-Dec-2021	77.35	81.00	81.20	73.50	81.20	81.20	79.86	14015	11.19	64	-	-
IL&FSENGG	BZ	31-Dec-2021	6.70	7.00	7.00	6.90	7.00	7.00	6.99	33176	2.32	87	-	-
IL&FSTRANS	BZ	31-Dec-2021	5.20	5.40	5.45	4.95	5.45	5.45	5.38	179734	9.67	247	-	-
IMAGICAA	BE	31-Dec-2021	11.15	11.15	11.50	10.80	11.25	11.20	11.10	126266	14.02	383	-	-
IMFA	EQ	31-Dec-2021	922.75	933.00	934.80	901.95	913.00	909.70	915.73	48366	442.90	3818	27807	57.49
IMPAL	EQ	31-Dec-2021	793.65	797.95	824.00	781.80	810.00	811.85	805.28	6731	54.20	705	4155	61.73
INCREDIBLE	EQ	31-Dec-2021	23.95	25.50	26.30	23.00	26.30	26.30	25.63	112652	28.87	882	46086	40.91
INDBANK	EQ	31-Dec-2021	21.85	21.85	22.25	21.70	21.90	21.95	21.97	28319	6.22	333	18207	64.29
INDHOTEL	EQ	31-Dec-2021	176.85	176.00	181.85	175.00	180.00	180.75	178.56	4610528	8232.60	32502	1510278	32.76
INDIACEM	EQ	31-Dec-2021	187.85	187.55	194.40	187.55	192.25	192.25	192.46	2634684	5070.65	16364	560310	21.27
INDIAGLYCO	EQ	31-Dec-2021	902.35	904.00	930.95	876.65	915.40	908.60	906.26	193776	1756.11	11380	57393	29.62
INDIAMART	EQ	31-Dec-2021	6307.00	6350.70	6540.00	6291.00	6475.60	6476.40	6439.41	168537	10852.79	22417	76023	45.11
INDIANB	EQ	31-Dec-2021	137.90	138.25	141.15	138.25	139.60	139.60	139.86	1281459	1792.20	10023	376794	29.40
INDIANCARD	EQ	31-Dec-2021	280.10	290.00	294.00	278.30	282.30	283.80	288.18	23323	67.21	682	13301	57.03
INDIANHUME	EQ	31-Dec-2021	193.25	194.55	196.00	192.80	194.10	194.65	194.47	27635	53.74	622	15016	54.34
INDIGO	EQ	31-Dec-2021	1979.55	1990.00	2025.00	1981.80	2014.50	2017.55	2003.31	417284	8359.50	18913	84172	20.17
INDIGOPNTS	EQ	31-Dec-2021	1943.35	1974.00	2250.00	1961.50	2107.00	2130.75	2157.65	428721	9250.30	48245	70889	16.53
INDIGRID	IV	31-Dec-2021	145.94	145.94	147.50	145.66	146.25	146.12	146.19	47145	68.92	337	42692	90.55
INDIGRID	NH	31-Dec-2021	1020.00	992.01	992.01	992.01	992.01	992.01	992.01	189	1.87	1	189	100.00
INDIGRID	NJ	31-Dec-2021	1090.00	1090.00	1095.00	1090.00	1095.00	1095.00	1091.20	11328	123.61	14	11228	99.12
INDIGRID	NL	31-Dec-2021	1055.00	1052.01	1052.01	1052.01	1052.01	1052.01	1052.01	199	2.09	1	199	100.00
INDLMETER	EQ	31-Dec-2021	20.10	20.00	20.30	19.10	19.20	19.35	19.40	323308	62.71	1380	184954	57.21
INDNIPPON	EQ	31-Dec-2021	362.00	365.00	369.00	362.75	366.70	366.50	365.17	10516	38.40	488	6730	64.00
INDOCO	EQ	31-Dec-2021	444.45	446.70	456.00	437.00	454.40	454.30	447.08	157936	706.10	8114	55595	35.20
INDORAMA	EQ	31-Dec-2021	58.25	59.40	60.00	58.10	58.90	58.60	58.75	191393	112.44	1956	129203	67.51
INDOSOLAR	BZ	31-Dec-2021	6.80	6.50	7.10	6.50	7.10	7.10	6.76	2769574	187.29	2524	-	-
INDOSTAR	EQ	31-Dec-2021	238.90	240.00	242.45	239.00	240.10	239.90	240.16	33937	81.50	1166	22710	66.92
INDOTECH	EQ	31-Dec-2021	218.55	221.35	232.00	215.00	230.00	230.10	226.16	72121	163.11	996	42604	59.07
INDOTHAI	EQ	31-Dec-2021	336.00	352.80	352.80	352.80	352.80	352.80	352.80	16995	59.96	140	16494	97.05
INDOWIND	BE	31-Dec-2021	38.25	40.15	40.15	40.00	40.15	40.15	40.15	111605	44.81	758	-	-
INDRAMEDCO	EQ	31-Dec-2021	75.85	75.95	77.50	75.45	76.30	76.15	76.45	139338	106.52	2237	50962	36.57
INDSWFTLAB	EQ	31-Dec-2021	67.95	68.45	69.10	65.70	67.65	67.95	68.18	60781	41.44	854	34412	56.62
INDSWFTLTD	EQ	31-Dec-2021	12.30	12.60	12.80	12.30	12.70	12.70	12.57	52576	6.61	292	41344	78.64
INDTERRAIN	EQ	31-Dec-2021	59.25	59.45	62.50	59.45	61.85	61.30	61.50	309623	190.41	3211	188101	60.75
INDUSINDBK	EQ	31-Dec-2021	885.40	881.50	892.90	878.40	887.85	888.15	886.11	3606043	31953.36	58146	1315936	36.49
INDUSTOWER	EQ	31-Dec-2021	240.45	242.15	249.80	241.10	247.90	248.30	247.32	2926408	7237.45	34074	846744	28.93
INEOSSTYRO	EQ	31-Dec-2021	1349.95	1350.00	1389.10	1347.85	1381.00	1377.30	1368.25	12358	169.09	1485	8294	67.11
INFIBEAM	EQ	31-Dec-2021	40.10	40.30	40.70	40.00	40.25	40.20	40.27	1970603	793.59	4259	1355764	68.80
INFOBEAN	EQ	31-Dec-2021	411.60	407.00	420.00	407.00	419.00	416.60	416.68	21368	89.04	563	15927	74.54
INFRABEES	EQ	31-Dec-2021	510.93	511.43	522.00	503.25	518.00	517.76	515.63	3288	16.95	187	2288	69.59
INFY	EQ	31-Dec-2021	1892.85	1890.00	1898.35	1871.65	1893.00	1887.75	1887.20	4619420	87177.88	132766	3135757	67.88
INGERRAND	EQ	31-Dec-2021	1135.75	1141.40	1190.00	1128.00	1168.00	1171.35	1165.51	25616	298.56	4610	8478	33.10
INNOVANA	SM	31-Dec-2021	264.00	272.80	277.20	272.80	277.20	277.20	275.05	4000	11.00	4	3000	75.00
INNOVATIVE	SM	31-Dec-2021	7.35	7.35	7.70	7.00	7.70	7.70	7.47	294000	21.97	85	231000	78.57
INOXLEISUR	EQ	31-Dec-2021	352.95	351.55	356.05	350.40	353.00	353.35	353.11	191518	676.26	4866	44794	23.39
INOXWIND	EQ	31-Dec-2021	117.60	117.80	120.00	115.20	115.85	115.70	117.26	824696	967.01	4599	441860	53.58
INSECTICID	EQ	31-Dec-2021	696.80	696.80	714.00	690.35	701.05	707.80	703.97	50227	353.58	2734	12286	24.46
INSPIRISYS	BE	31-Dec-2021	70.95	72.50	74.45	72.50	74.45	74.45	73.95	73890	54.64	227	-	-
INTELLECT	EQ	31-Dec-2021	772.95	785.00	786.00	737.00	743.00	742.25	758.47	672346	5099.52	25574	282705	42.05
INTENTECH	EQ	31-Dec-2021	87.85	87.85	94.45	85.15	88.00	88.65	90.08	842889	759.26	13912	356580	42.30
INTLCONV	EQ	31-Dec-2021	72.15	73.00	73.00	70.10	71.90	71.60	71.66	124100	88.93	2437	75236	60.63
INVENTURE	EQ	31-Dec-2021	2.95	3.05	3.50	2.85	3.50	3.50	3.24	178461595	5777.13	53794	75894969	42.53
IOB	EQ	31-Dec-2021	20.35	20.40	20.65	20.35	20.35	20.35	20.47	4314176	883.16	38252	1018011	23.60
IOC	EQ	31-Dec-2021	110.55	110.60	112.60	110.60	111.50	111.50	111.69	5811981	6491.51	43408	1944872	33.46
IOLCP	EQ	31-Dec-2021	461.40	463.80	492.45	461.75	482.00	483.25	481.77	834357	4019.69	28759	202063	24.22
IPCALAB	EQ	31-Dec-2021	2176.45	2180.00	2190.00	2152.50	2167.00	2166.80	2168.51	166061	3601.05	12193	57548	34.65
IPL	EQ	31-Dec-2021	317.95	315.25	319.70	313.05	313.95	314.00	315.99	73046	230.82	2805	37798	51.75
IRB	EQ	31-Dec-2021	226.40	225.65	230.00	224.10	227.00	227.40	227.10	1109420	2519.46	11809	647124	58.33
IRBINVIT	IV	31-Dec-2021	55.26	55.39	55.39	54.50	55.00	54.98	55.00	161890	89.04	478	146444	90.46
IRCON	EQ	31-Dec-2021	44.90	44.90	45.35	44.80	45.25	45.15	45.06	963225	434.03	5115	408346	42.39
IRCTC	EQ	31-Dec-2021	833.00	834.90	840.00	829.15	831.40	831.75	833.88	2712460	22618.73	72688	913759	33.69
IREDA	N6	31-Dec-2021	1462.99	1469.95	1469.98	1469.95	1469.98	1469.97	1469.98	399	5.87	5	399	100.00
IREDA	N7	31-Dec-2021	1286.54	1287.00	1287.59	1287.00	1287.59	1287.54	1287.36	3	0.04	3	1	33.33
IRFC	EQ	31-Dec-2021	22.80	22.90	23.00	22.80	22.90	22.85	22.88	3542826	810.72	12476	1592357	44.95
IRFC	N1	31-Dec-2021	1018.49	1018.10	1018.51	1018.05	1018.51	1018.51	1018.26	100	1.02	5	95	95.00
IRFC	N3	31-Dec-2021	1044.00	1074.00	1074.00	1073.90	1073.90	1073.90	1073.91	7	0.08	3	7	100.00
IRFC	NA	31-Dec-2021	1297.57	1296.00	1296.19	1296.00	1296.19	1296.19	1296.17	10	0.13	2	10	100.00
IRFC	NC	31-Dec-2021	1299.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	20	0.26	2	20	100.00
IRFC	NE	31-Dec-2021	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	25	0.33	1	25	100.00
IRFC	NJ	31-Dec-2021	1202.60	1214.89	1214.98	1214.89	1214.98	1214.98	1214.94	2	0.02	2	1	50.00
IRFC	NK	31-Dec-2021	1275.00	1273.25	1280.05	1273.25	1280.00	1276.90	1276.91	354	4.52	7	354	100.00
IRIS	EQ	31-Dec-2021	144.70	150.50	153.00	141.00	144.90	144.50	147.84	70917	104.84	999	53418	75.32
IRISDOREME	EQ	31-Dec-2021	202.90	202.90	203.00	198.05	202.85	200.90	200.95	10463	21.03	2055	2307	22.05
ISEC	EQ	31-Dec-2021	788.05	789.60	798.65	779.45	798.65	791.75	788.20	162163	1278.17	17929	94715	58.41
ISFT	EQ	31-Dec-2021	213.70	213.70	224.20	213.70	222.00	221.10	219.58	318480	699.31	2912	266263	83.60
ISGEC	EQ	31-Dec-2021	603.70	608.90	623.90	605.00	608.00	607.70	613.00	56435	345.95	4334	24597	43.58
ISMTLTD	BE	31-Dec-2021	67.55	66.80	69.00	64.20	65.35	64.80	66.24	303539	201.05	1230	-	-
ITC	EQ	31-Dec-2021	216.00	216.90	218.80	216.15	218.00	218.05	217.96	7583815	16529.97	73078	3466540	45.71
ITDC	EQ	31-Dec-2021	350.30	351.50	353.65	338.00	340.50	340.15	344.18	52172	179.57	2968	31469	60.32
ITDCEM	EQ	31-Dec-2021	77.60	78.00	81.55	77.75	81.40	80.60	80.33	766767	615.96	7197	439825	57.36
ITI	EQ	31-Dec-2021	117.15	116.60	119.55	116.60	117.70	117.75	117.98	356838	420.99	5583	67904	19.03
IVC	EQ	31-Dec-2021	9.65	9.85	10.10	9.80	10.10	10.10	10.05	692773	69.61	900	534091	77.09
IVP	EQ	31-Dec-2021	120.25	121.00	124.10	120.60	120.70	121.70	121.92	5420	6.61	99	4963	91.57
IVZINGOLD	EQ	31-Dec-2021	4298.60	4362.95	4362.95	4308.85	4308.85	4308.85	4344.92	3	0.13	3	2	66.67
IVZINNIFTY	EQ	31-Dec-2021	1888.90	1880.10	1899.20	1880.05	1880.05	1880.05	1892.83	6	0.11	4	4	66.67
IWEL	BE	31-Dec-2021	756.45	778.75	778.75	730.15	768.00	766.25	758.42	1279	9.70	76	-	-
IZMO	EQ	31-Dec-2021	88.80	90.10	90.75	87.80	88.00	88.35	89.23	62437	55.71	1317	40364	64.65
J&KBANK	EQ	31-Dec-2021	36.45	36.55	37.40	36.25	36.35	36.35	36.66	1678552	615.39	4899	596103	35.51
JAGRAN	EQ	31-Dec-2021	62.20	62.20	62.95	61.00	62.00	61.95	62.05	121604	75.45	1328	72443	59.57
JAGSNPHARM	EQ	31-Dec-2021	180.20	180.25	184.05	178.15	179.35	178.90	180.44	138283	249.52	4104	70430	50.93
JAIBALAJI	EQ	31-Dec-2021	56.00	55.95	57.40	55.95	56.95	57.30	57.03	37933	21.63	388	30281	79.83
JAICORPLTD	EQ	31-Dec-2021	122.05	122.55	125.70	122.25	123.05	123.10	123.78	809544	1002.05	8096	176931	21.86
JAINAM	SM	31-Dec-2021	85.15	86.00	88.70	82.10	88.70	84.75	84.78	20000	16.96	9	18000	90.00
JAINSTUDIO	BZ	31-Dec-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	3078	0.09	10	-	-
JAIPURKURT	EQ	31-Dec-2021	96.40	96.30	98.00	91.75	97.00	96.50	94.03	17066	16.05	301	10983	64.36
JALAN	SM	31-Dec-2021	9.40	9.60	9.85	9.60	9.85	9.85	9.77	9000	0.88	3	9000	100.00
JAMNAAUTO	EQ	31-Dec-2021	102.60	103.50	106.40	102.50	102.90	103.15	103.97	680490	707.48	9109	166397	24.45
JASH	EQ	31-Dec-2021	431.40	437.60	444.00	430.00	435.80	432.45	435.31	12988	56.54	585	10093	77.71
JAYAGROGN	EQ	31-Dec-2021	209.20	210.85	214.70	210.00	211.00	210.80	211.52	15364	32.50	599	9384	61.08
JAYBARMARU	EQ	31-Dec-2021	173.65	173.95	176.90	172.60	175.30	175.95	175.15	26799	46.94	709	13963	52.10
JAYNECOIND	BE	31-Dec-2021	24.30	24.75	24.80	23.85	24.60	24.20	24.32	125109	30.43	373	-	-
JAYSREETEA	EQ	31-Dec-2021	98.50	98.50	100.45	98.20	99.20	99.10	99.38	26722	26.56	672	13648	51.07
JBCHEPHARM	EQ	31-Dec-2021	1742.00	1742.00	1806.30	1715.00	1774.95	1779.70	1775.69	193578	3437.34	16683	81680	42.19
JBFIND	BE	31-Dec-2021	20.50	20.50	20.90	20.05	20.70	20.80	20.50	164191	33.67	477	-	-
JBMA	EQ	31-Dec-2021	1061.15	1069.40	1140.00	1063.50	1129.00	1124.85	1120.11	147806	1655.58	12657	62849	42.52
JCHAC	EQ	31-Dec-2021	1980.35	1990.30	1999.90	1962.95	1980.00	1975.40	1985.13	4916	97.59	1133	2794	56.83
JETAIRWAYS	BZ	31-Dec-2021	87.90	88.50	90.00	87.90	88.75	89.65	88.99	46939	41.77	725	-	-
JETFREIGHT	EQ	31-Dec-2021	46.35	44.40	48.65	44.40	48.65	48.65	47.36	34232	16.21	308	27228	79.54
JETKNIT	SM	31-Dec-2021	95.45	100.20	100.20	93.00	99.00	99.00	98.48	24000	23.64	16	21000	87.50
JHS	EQ	31-Dec-2021	27.65	28.00	29.50	26.55	27.35	27.50	28.09	1038588	291.71	5383	539443	51.94
JINDALPHOT	EQ	31-Dec-2021	258.30	256.10	265.00	250.55	253.50	253.40	256.58	24925	63.95	1194	15181	60.91
JINDALPOLY	EQ	31-Dec-2021	1050.75	1052.00	1064.80	1033.00	1041.00	1039.40	1047.51	47086	493.23	3854	22416	47.61
JINDALSAW	EQ	31-Dec-2021	98.15	98.95	100.20	98.35	99.10	98.85	99.29	719168	714.04	5617	249237	34.66
JINDALSTEL	EQ	31-Dec-2021	370.10	371.00	381.70	371.00	377.50	377.25	377.08	2721297	10261.52	27689	479623	17.62
JINDRILL	EQ	31-Dec-2021	130.15	130.50	137.95	129.65	132.40	131.75	134.81	97320	131.20	2287	39270	40.35
JINDWORLD	EQ	31-Dec-2021	239.85	239.70	246.20	231.55	233.50	233.00	237.02	213928	507.06	16259	91978	42.99
JISLDVREQS	BE	31-Dec-2021	24.15	25.10	25.25	24.00	24.20	25.05	24.78	26756	6.63	119	-	-
JISLJALEQS	EQ	31-Dec-2021	40.95	40.75	42.15	40.75	41.50	41.60	41.63	1863942	775.91	4158	1027918	55.15
JITFINFRA	BE	31-Dec-2021	127.60	128.00	131.00	124.10	129.65	130.10	129.11	24100	31.12	302	-	-
JKCEMENT	EQ	31-Dec-2021	3307.05	3307.05	3410.00	3297.05	3370.00	3398.85	3364.13	130364	4385.61	9363	49026	37.61
JKIL	EQ	31-Dec-2021	161.10	162.90	166.10	161.05	161.95	161.75	162.61	125807	204.57	3046	69080	54.91
JKLAKSHMI	EQ	31-Dec-2021	572.45	575.00	582.00	568.50	577.00	578.25	576.78	73829	425.83	5231	24134	32.69
JKPAPER	EQ	31-Dec-2021	203.10	203.10	209.00	203.10	205.35	205.10	205.17	373658	766.65	5153	105342	28.19
JKTYRE	EQ	31-Dec-2021	139.35	139.80	141.00	138.00	139.40	139.30	139.85	770644	1077.77	8283	174152	22.60
JMA	EQ	31-Dec-2021	68.70	69.60	70.75	68.00	69.20	69.80	69.47	46171	32.07	469	23431	50.75
JMCPROJECT	EQ	31-Dec-2021	91.00	91.00	92.95	91.00	91.80	91.85	91.93	52267	48.05	1164	29492	56.43
JMFINANCIL	EQ	31-Dec-2021	73.50	73.40	76.55	73.10	74.40	74.40	74.69	1700739	1270.30	8491	896941	52.74
JOCIL	EQ	31-Dec-2021	195.80	197.35	199.15	193.15	197.85	196.65	195.91	10879	21.31	411	6312	58.02
JPASSOCIAT	EQ	31-Dec-2021	9.65	9.70	10.10	9.65	10.00	9.95	9.98	9981472	996.15	8061	5187248	51.97
JPINFRATEC	EQ	31-Dec-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	730954	24.12	522	730954	100.00
JPOLYINVST	BE	31-Dec-2021	271.70	268.00	282.00	261.05	267.00	268.55	269.12	10927	29.41	312	-	-
JPPOWER	EQ	31-Dec-2021	5.95	6.05	6.45	6.00	6.20	6.20	6.24	106251187	6634.94	78780	42496810	40.00
JSL	EQ	31-Dec-2021	196.55	194.35	203.90	194.35	198.30	198.20	200.90	1791886	3599.95	18740	564919	31.53
JSLHISAR	EQ	31-Dec-2021	342.90	343.10	353.05	343.10	349.00	349.10	350.23	198631	695.67	4133	108069	54.41
JSWENERGY	BE	31-Dec-2021	299.35	308.00	308.00	298.00	303.00	300.50	303.89	651780	1980.67	4692	-	-
JSWHL	EQ	31-Dec-2021	4156.05	4277.90	4277.90	4115.00	4140.00	4146.10	4171.82	691	28.83	204	367	53.11
JSWISPL	EQ	31-Dec-2021	34.75	34.85	35.45	34.35	34.70	34.65	34.82	1437614	500.59	4336	798528	55.55
JSWSTEEL	EQ	31-Dec-2021	645.80	647.80	665.00	647.30	655.30	655.95	658.46	2499623	16459.03	37542	610848	24.44
JTEKTINDIA	EQ	31-Dec-2021	89.70	90.15	93.90	90.00	92.55	92.85	91.78	266716	244.79	3384	144425	54.15
JTLINFRA	EQ	31-Dec-2021	214.30	215.00	219.05	209.90	211.00	211.45	215.05	159237	342.44	2073	88073	55.31
JUBLFOOD	EQ	31-Dec-2021	3521.35	3530.00	3610.00	3515.05	3590.80	3591.10	3576.81	334441	11962.33	31222	118367	35.39
JUBLINDS	EQ	31-Dec-2021	664.45	659.25	797.30	655.00	759.00	758.05	752.88	793032	5970.54	48789	145363	18.33
JUBLINGREA	EQ	31-Dec-2021	538.50	541.00	578.70	539.90	576.65	573.70	563.44	1125911	6343.79	29014	349933	31.08
JUBLPHARMA	EQ	31-Dec-2021	586.00	587.00	595.95	582.10	586.00	586.60	588.70	100589	592.17	5626	40735	40.50
JUNIORBEES	EQ	31-Dec-2021	437.16	481.00	484.00	432.00	445.00	443.82	444.10	337854	1500.42	4947	261610	77.43
JUSTDIAL	EQ	31-Dec-2021	792.70	796.40	833.00	795.00	810.00	817.05	814.19	800340	6516.31	23601	112745	14.09
JYOTHYLAB	EQ	31-Dec-2021	137.30	138.15	138.80	137.20	138.50	138.20	138.01	362486	500.27	8509	179790	49.60
JYOTISTRUC	BZ	31-Dec-2021	17.80	16.95	18.30	16.95	18.00	17.65	17.29	81973	14.17	126	-	-
KABRAEXTRU	EQ	31-Dec-2021	461.75	464.00	495.90	447.60	469.00	472.35	480.57	541973	2604.56	32732	190351	35.12
KAJARIACER	EQ	31-Dec-2021	1284.90	1289.95	1299.00	1280.00	1284.90	1289.95	1290.24	155642	2008.15	11909	64589	41.50
KAKATCEM	EQ	31-Dec-2021	215.00	217.50	218.60	215.15	217.80	217.40	217.31	5323	11.57	329	2455	46.12
KALPATPOWR	EQ	31-Dec-2021	375.40	376.50	380.25	369.00	372.00	374.55	374.73	270867	1015.01	7831	85371	31.52
KALYANIFRG	BE	31-Dec-2021	182.75	176.05	184.40	176.05	182.00	181.20	181.16	398	0.72	25	-	-
KALYANKJIL	EQ	31-Dec-2021	66.80	66.95	68.90	66.95	68.45	68.45	68.23	777625	530.58	6079	358651	46.12
KAMATHOTEL	EQ	31-Dec-2021	48.90	48.95	48.95	47.50	48.65	48.25	48.11	17976	8.65	506	11577	64.40
KAMDHENU	EQ	31-Dec-2021	214.70	215.85	219.35	212.75	215.25	216.25	217.10	32600	70.77	1002	15427	47.32
KANANIIND	EQ	31-Dec-2021	17.75	18.60	18.60	18.60	18.60	18.60	18.60	26050	4.85	171	25997	99.80
KANORICHEM	EQ	31-Dec-2021	155.15	157.15	162.40	155.45	160.00	160.35	159.55	10725	17.11	224	8737	81.46
KANPRPLA	EQ	31-Dec-2021	129.45	129.50	131.90	127.00	127.95	127.95	129.41	20063	25.96	640	12397	61.79
KANSAINER	EQ	31-Dec-2021	581.50	582.00	595.40	580.35	585.45	591.20	585.26	256010	1498.33	7856	216901	84.72
KAPSTON	EQ	31-Dec-2021	120.15	120.20	126.15	120.20	125.05	125.70	124.45	4244	5.28	135	3430	80.82
KARMAENG	EQ	31-Dec-2021	36.65	38.45	38.45	38.45	38.45	38.45	38.45	15983	6.15	114	15983	100.00
KARURVYSYA	EQ	31-Dec-2021	44.90	44.95	46.25	44.75	45.70	45.55	45.52	2309256	1051.28	10312	1177042	50.97
KAVVERITEL	BE	31-Dec-2021	8.25	8.45	8.65	7.95	8.65	8.65	8.46	41201	3.49	116	-	-
KAYA	EQ	31-Dec-2021	411.65	415.45	431.70	415.45	426.30	426.65	425.47	13987	59.51	713	6558	46.89
KBCGLOBAL	EQ	31-Dec-2021	16.00	16.15	17.60	16.10	17.60	17.60	17.20	20559830	3536.11	10403	12011472	58.42
KCP	EQ	31-Dec-2021	130.85	135.00	142.80	134.90	139.00	138.80	139.23	787229	1096.06	18959	407293	51.74
KCPSUGIND	EQ	31-Dec-2021	26.80	27.00	27.25	26.30	26.30	26.50	26.77	803345	215.07	3757	435706	54.24
KDDL	EQ	31-Dec-2021	871.35	876.00	929.85	862.00	916.15	923.05	903.24	41825	377.78	4198	22114	52.87
KEC	EQ	31-Dec-2021	479.85	481.80	482.25	475.00	479.00	479.10	479.19	72940	349.52	3433	27931	38.29
KECL	BE	31-Dec-2021	22.75	22.30	23.00	22.30	22.80	22.75	22.69	92786	21.06	319	-	-
KEERTI	EQ	31-Dec-2021	19.60	19.95	19.95	19.05	19.80	19.75	19.63	13844	2.72	123	9387	67.81
KEI	EQ	31-Dec-2021	1156.90	1146.10	1180.80	1145.50	1169.00	1168.05	1164.97	164023	1910.82	10605	40015	24.40
KELLTONTEC	EQ	31-Dec-2021	63.95	64.50	65.00	62.75	63.20	63.05	63.95	747342	477.96	5284	423075	56.61
KENNAMET	EQ	31-Dec-2021	1787.80	1848.95	1942.80	1725.65	1853.00	1851.60	1877.18	54767	1028.08	9099	17185	31.38
KERNEX	BE	31-Dec-2021	118.20	124.10	124.10	124.10	124.10	124.10	124.10	10318	12.80	79	-	-
KESORAMIND	EQ	31-Dec-2021	59.40	59.90	61.50	59.60	61.05	61.15	60.70	275064	166.96	2625	153046	55.64
KEYFINSERV	EQ	31-Dec-2021	104.85	105.90	107.90	104.00	104.15	104.70	105.43	9452	9.97	564	4925	52.11
KHADIM	EQ	31-Dec-2021	260.00	262.00	271.00	261.80	262.55	263.40	266.33	33738	89.85	1665	21955	65.07
KHAICHEM	EQ	31-Dec-2021	64.85	65.70	65.80	63.70	64.30	64.15	64.90	58896	38.23	1383	36176	61.42
KHAITANLTD	BE	31-Dec-2021	29.65	30.55	31.10	28.20	31.10	30.90	30.13	6494	1.96	55	-	-
KHANDSE	EQ	31-Dec-2021	19.35	19.25	20.10	19.00	19.50	19.50	19.36	10783	2.09	113	8620	79.94
KICL	EQ	31-Dec-2021	1818.00	1806.00	1844.05	1792.00	1793.00	1797.65	1809.63	526	9.52	82	377	71.67
KILITCH	EQ	31-Dec-2021	237.70	242.00	249.55	232.90	249.55	249.55	245.17	54925	134.66	1688	42842	78.00
KIMS	EQ	31-Dec-2021	1471.55	1480.00	1485.25	1418.00	1429.30	1425.65	1454.21	119349	1735.58	7823	62312	52.21
KINGFA	EQ	31-Dec-2021	1573.30	1590.00	1625.00	1500.00	1519.00	1513.70	1561.64	63691	994.62	8289	24543	38.53
KIOCL	EQ	31-Dec-2021	258.15	259.90	263.00	257.20	257.25	257.95	260.16	37323	97.10	2098	15622	41.86
KIRIINDUS	EQ	31-Dec-2021	492.60	492.60	499.00	484.00	484.00	486.65	490.64	134217	658.52	5831	56318	41.96
KIRLFER	EQ	31-Dec-2021	213.35	217.90	218.80	210.00	211.95	211.65	214.27	75141	161.00	3218	45118	60.04
KIRLOSBROS	EQ	31-Dec-2021	333.95	338.00	338.00	328.50	334.50	334.05	332.70	21441	71.33	606	16825	78.47
KIRLOSENG	EQ	31-Dec-2021	178.05	178.00	187.00	178.00	184.25	184.65	184.41	191221	352.63	4084	100421	52.52
KIRLOSIND	EQ	31-Dec-2021	1500.70	1527.00	1527.00	1499.30	1505.00	1501.35	1505.11	2626	39.52	353	2087	79.47
KITEX	EQ	31-Dec-2021	188.95	188.95	202.00	185.00	196.50	195.00	194.95	1166709	2274.53	21179	295442	25.32
KKCL	EQ	31-Dec-2021	225.65	226.00	238.00	225.30	234.45	234.45	233.42	178093	415.71	5942	86040	48.31
KKVAPOW	SM	31-Dec-2021	999.00	950.00	950.00	950.00	950.00	950.00	950.00	156	1.48	1	156	100.00
KMSUGAR	EQ	31-Dec-2021	27.20	27.45	27.65	27.10	27.25	27.20	27.34	280236	76.62	1393	126613	45.18
KNRCON	EQ	31-Dec-2021	295.00	295.50	302.70	294.60	299.50	299.85	299.12	506499	1515.02	15282	175438	34.64
KOKUYOCMLN	EQ	31-Dec-2021	62.15	62.65	63.20	62.00	62.05	62.10	62.43	47979	29.95	684	26253	54.72
KOLTEPATIL	EQ	31-Dec-2021	302.45	303.70	307.95	300.10	301.10	302.55	304.77	162467	495.14	3984	44722	27.53
KOPRAN	EQ	31-Dec-2021	328.65	331.80	338.00	321.50	325.00	323.75	329.84	216738	714.89	4319	103994	47.98
KOTAKALPHA	EQ	31-Dec-2021	34.22	35.00	36.50	34.22	34.75	34.69	34.75	350317	121.75	400	345579	98.65
KOTAKBANK	EQ	31-Dec-2021	1755.25	1762.00	1801.00	1760.05	1797.80	1796.10	1791.77	2212892	39649.95	83511	1365083	61.69
KOTAKBKETF	EQ	31-Dec-2021	353.77	355.00	360.00	354.31	358.96	358.73	359.19	476690	1712.21	1800	357357	74.97
KOTAKGOLD	EQ	31-Dec-2021	41.65	41.75	42.25	41.75	41.92	41.90	41.94	1239881	519.95	768	1112464	89.72
KOTAKIT	EQ	31-Dec-2021	39.24	39.24	39.75	38.59	39.30	39.30	39.20	5811510	2278.14	757	5773758	99.35
KOTAKNIFTY	EQ	31-Dec-2021	181.77	182.00	184.00	181.31	183.00	183.03	182.93	24645	45.08	402	20522	83.27
KOTAKNV20	EQ	31-Dec-2021	99.23	99.90	99.90	98.50	99.70	99.40	99.48	7349	7.31	227	5297	72.08
KOTAKPSUBK	EQ	31-Dec-2021	243.51	246.99	249.30	243.51	249.00	248.29	247.53	6044	14.96	344	3288	54.40
KOTARISUG	EQ	31-Dec-2021	33.80	34.10	34.10	32.80	33.45	33.15	33.46	134602	45.03	1235	72136	53.59
KOTHARIPET	EQ	31-Dec-2021	63.80	64.40	65.95	62.00	63.95	63.95	64.57	197523	127.55	3274	117260	59.37
KOTHARIPRO	EQ	31-Dec-2021	99.20	98.00	100.70	96.35	98.50	97.85	98.14	11689	11.47	303	6992	59.82
KOTYARK	SM	31-Dec-2021	158.30	166.20	166.20	166.20	166.20	166.20	166.20	4000	6.65	2	4000	100.00
KOVAI	EQ	31-Dec-2021	1714.60	1730.00	1730.00	1688.70	1713.00	1705.10	1703.27	2090	35.60	336	1325	63.40
KPIGLOBAL	EQ	31-Dec-2021	321.50	319.95	323.75	311.25	322.25	320.25	317.85	58585	186.21	5178	30892	52.73
KPITTECH	EQ	31-Dec-2021	597.65	608.10	619.90	601.50	613.00	612.95	612.31	2305039	14113.98	82142	884969	38.39
KPRMILL	EQ	31-Dec-2021	677.00	679.00	689.00	666.00	671.60	669.30	677.07	388412	2629.82	14624	186800	48.09
KRBL	EQ	31-Dec-2021	240.00	241.00	243.75	241.00	242.60	243.05	242.62	165882	402.47	3618	77053	46.45
KREBSBIO	EQ	31-Dec-2021	193.85	207.00	227.90	198.55	202.40	201.35	215.34	1315380	2832.56	57971	314738	23.93
KRIDHANINF	EQ	31-Dec-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	139522	10.74	171	126122	90.40
KRISHANA	EQ	31-Dec-2021	170.90	174.95	175.00	163.00	166.60	165.05	169.00	11490	19.42	315	7846	68.29
KRITI	EQ	31-Dec-2021	132.65	135.00	135.00	129.10	129.90	130.05	132.14	46513	61.46	1791	27145	58.36
KRSNAA	EQ	31-Dec-2021	743.15	750.00	753.15	719.45	750.00	737.45	731.45	245825	1798.09	13224	146181	59.47
KSB	EQ	31-Dec-2021	1208.45	1210.00	1239.90	1201.50	1205.00	1220.25	1219.80	26866	327.71	2000	12820	47.72
KSCL	EQ	31-Dec-2021	549.35	549.35	584.75	542.00	569.20	571.00	565.69	371810	2103.28	13106	134390	36.14
KSHITIJPOL	SM	31-Dec-2021	36.70	34.90	37.25	34.90	37.25	37.25	35.68	13998	4.99	3	9332	66.67
KSL	EQ	31-Dec-2021	317.15	317.60	321.95	317.60	317.65	319.05	319.38	31766	101.46	1104	17772	55.95
KSOLVES	SM	31-Dec-2021	355.60	350.00	353.95	345.00	347.50	348.15	348.06	21600	75.18	49	15200	70.37
KTKBANK	EQ	31-Dec-2021	60.80	60.80	61.85	60.80	61.50	61.55	61.44	738912	453.98	4161	371811	50.32
KUANTUM	EQ	31-Dec-2021	78.75	79.65	80.10	77.25	78.80	78.95	78.96	26824	21.18	353	15285	56.98
L&TFH	EQ	31-Dec-2021	76.25	76.80	78.00	76.40	77.50	77.70	77.40	4288102	3319.19	16124	1856457	43.29
L&TFINANCE	N7	31-Dec-2021	1100.50	1070.25	1099.95	1070.15	1070.15	1070.15	1079.12	50	0.54	3	20	40.00
L&TFINANCE	N8	31-Dec-2021	1075.55	1070.01	1075.00	1070.01	1073.00	1074.11	1072.75	644	6.91	7	444	68.94
L&TFINANCE	NA	31-Dec-2021	1279.99	1270.00	1275.00	1270.00	1275.00	1275.00	1273.07	647	8.24	18	647	100.00
L&TFINANCE	NC	31-Dec-2021	1117.80	1117.80	1117.80	1115.00	1115.00	1115.00	1115.65	65	0.73	2	65	100.00
L&TFINANCE	NE	31-Dec-2021	1060.55	1060.55	1060.55	1058.55	1058.55	1058.55	1060.51	49	0.52	4	49	100.00
L&TFINANCE	NO	31-Dec-2021	1091.00	1091.00	1092.00	1091.00	1092.00	1092.00	1091.66	29	0.32	2	29	100.00
L&TFINANCE	NQ	31-Dec-2021	1050.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	164	1.74	1	164	100.00
L&TFINANCE	NW	31-Dec-2021	1070.00	1119.99	1119.99	1050.00	1050.00	1050.00	1062.50	64	0.68	8	61	95.31
L&TFINANCE	NY	31-Dec-2021	1015.03	1019.95	1019.95	1015.05	1015.05	1019.17	1019.17	247	2.52	12	225	91.09
L&TFINANCE	Y5	31-Dec-2021	1032.88	1034.05	1045.00	1031.10	1045.00	1045.00	1035.33	505	5.23	21	390	77.23
L&TFINANCE	Y9	31-Dec-2021	1062.00	1058.00	1060.00	1050.00	1060.00	1060.00	1053.14	125	1.32	5	100	80.00
LAGNAM	EQ	31-Dec-2021	55.65	57.95	57.95	55.05	55.05	55.70	56.17	43747	24.57	997	12763	29.17
LAKPRE	BZ	31-Dec-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	1622	0.12	7	-	-
LALPATHLAB	EQ	31-Dec-2021	3730.65	3737.00	3832.80	3726.85	3816.00	3822.25	3791.84	206784	7840.91	19980	61370	29.68
LAMBODHARA	EQ	31-Dec-2021	98.50	99.35	101.00	95.65	100.00	99.35	99.23	43572	43.24	836	19284	44.26
LAOPALA	EQ	31-Dec-2021	426.50	428.85	433.00	423.05	423.40	424.15	426.49	222440	948.68	12326	95485	42.93
LASA	EQ	31-Dec-2021	69.15	70.00	70.75	68.00	68.25	68.60	69.37	253730	176.01	4440	114300	45.05
LATENTVIEW	EQ	31-Dec-2021	555.75	561.70	577.50	547.55	560.25	561.55	560.94	1950145	10939.17	76064	608576	31.21
LAURUSLABS	EQ	31-Dec-2021	537.95	540.10	544.85	536.65	539.65	538.90	540.90	1029583	5569.00	22544	364117	35.37
LAXMICOT	EQ	31-Dec-2021	25.85	26.00	27.15	25.10	25.10	25.70	25.99	24653	6.41	264	14543	58.99
LAXMIMACH	EQ	31-Dec-2021	8594.45	8630.00	8681.20	8550.00	8565.55	8575.85	8612.65	6880	592.55	1815	4004	58.20
LCCINFOTEC	EQ	31-Dec-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	69274	3.67	105	69274	100.00
LEMONTREE	EQ	31-Dec-2021	45.45	45.00	46.90	45.00	46.25	46.60	46.23	1350978	624.61	8109	684102	50.64
LEXUS	SM	31-Dec-2021	15.05	15.05	15.05	14.30	14.60	14.45	14.70	38000	5.59	29	36000	94.74
LFIC	EQ	31-Dec-2021	138.20	136.25	145.00	136.25	140.85	140.50	141.27	20169	28.49	598	6380	31.63
LGBBROSLTD	EQ	31-Dec-2021	640.40	635.00	655.00	635.00	647.00	651.85	648.49	118622	769.25	4890	58695	49.48
LGBFORGE	EQ	31-Dec-2021	15.45	15.90	16.20	15.80	16.20	16.20	16.09	362056	58.26	636	339878	93.87
LIBAS	EQ	31-Dec-2021	30.75	30.35	30.90	30.30	30.60	30.50	30.63	149478	45.78	753	59433	39.76
LIBERTSHOE	EQ	31-Dec-2021	154.60	155.05	156.55	153.35	155.00	154.85	155.04	145568	225.69	3907	35411	24.33
LICHSGFIN	EQ	31-Dec-2021	361.85	363.40	372.30	363.05	369.95	369.65	369.61	1168341	4318.25	17803	361734	30.96
LICNETFGSC	EQ	31-Dec-2021	22.73	22.94	22.94	22.40	22.81	22.80	22.75	3294	0.75	132	2312	70.19
LICNETFN50	EQ	31-Dec-2021	182.01	184.90	185.90	182.12	183.50	183.56	183.97	1390	2.56	102	677	48.71
LICNETFSEN	EQ	31-Dec-2021	622.99	644.00	644.00	621.25	625.50	625.61	629.81	161415	1016.61	355	158657	98.29
LICNFNHGP	EQ	31-Dec-2021	184.34	184.14	188.09	184.14	186.42	186.24	186.80	745447	1392.46	231	540181	72.46
LIKHITHA	EQ	31-Dec-2021	343.30	340.50	352.75	340.50	346.00	345.00	346.19	40277	139.43	1575	21262	52.79
LINC	EQ	31-Dec-2021	247.65	246.45	246.45	235.10	237.50	238.95	241.13	15473	37.31	357	13030	84.21
LINCOLN	EQ	31-Dec-2021	353.30	358.65	362.40	356.50	359.00	358.25	359.12	80460	288.95	6343	42033	52.24
LINDEINDIA	EQ	31-Dec-2021	2503.15	2505.00	2574.00	2480.00	2485.30	2487.35	2528.92	49853	1260.74	6518	15243	30.58
LIQUIDBEES	EQ	31-Dec-2021	1000.00	1002.30	1002.30	999.32	1000.00	1000.00	1000.00	1059583	10595.86	4989	809674	76.41
LIQUIDETF	EQ	31-Dec-2021	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	28066	280.66	155	16550	58.97
LODHA	EQ	31-Dec-2021	1240.70	1247.00	1261.65	1220.20	1238.00	1233.55	1246.90	86567	1079.40	6915	25569	29.54
LOKESHMACH	EQ	31-Dec-2021	73.05	73.85	80.35	72.35	80.35	80.35	78.34	529388	414.70	5427	298586	56.40
LOTUSEYE	EQ	31-Dec-2021	51.90	53.50	53.50	51.50	51.70	51.90	52.01	17423	9.06	183	12488	71.68
LOVABLE	BE	31-Dec-2021	177.05	178.75	178.75	170.10	172.95	172.35	172.98	25688	44.44	430	-	-
LPDC	EQ	31-Dec-2021	11.15	11.70	11.70	11.70	11.70	11.70	11.70	41533	4.86	92	41533	100.00
LSIL	BE	31-Dec-2021	18.80	19.00	19.70	18.00	19.70	19.70	19.43	6220476	1208.87	17449	-	-
LT	EQ	31-Dec-2021	1885.70	1887.35	1907.10	1887.30	1896.80	1895.90	1898.16	1145546	21744.27	47149	705848	61.62
LTI	EQ	31-Dec-2021	7292.50	7324.80	7362.00	7252.20	7335.00	7332.00	7317.35	194116	14204.15	26267	70573	36.36
LTTS	EQ	31-Dec-2021	5573.50	5585.00	5619.90	5532.55	5599.80	5598.95	5582.64	151964	8483.60	18040	41091	27.04
LUMAXIND	EQ	31-Dec-2021	1186.55	1192.50	1224.95	1185.10	1185.10	1189.10	1197.59	11236	134.56	1410	7023	62.50
LUMAXTECH	EQ	31-Dec-2021	157.40	157.45	160.50	154.05	157.40	156.30	156.65	76938	120.52	2406	48168	62.61
LUPIN	EQ	31-Dec-2021	937.85	941.00	956.80	936.10	950.00	950.75	948.80	1433403	13600.10	30376	781197	54.50
LUXIND	EQ	31-Dec-2021	3663.95	3682.10	3739.75	3660.00	3688.00	3688.90	3710.29	37212	1380.67	5177	9320	25.05
LXCHEM	EQ	31-Dec-2021	429.15	430.85	438.00	427.50	431.25	432.15	432.97	474199	2053.16	15980	198749	41.91
LYKALABS	EQ	31-Dec-2021	221.50	216.00	232.55	216.00	222.00	222.30	225.46	526876	1187.90	11528	208077	39.49
LYPSAGEMS	EQ	31-Dec-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	48345	2.92	100	43275	89.51
M&M	EQ	31-Dec-2021	829.30	834.80	845.00	830.20	836.90	837.15	840.17	1528983	12846.07	47715	705200	46.12
M&MFIN	EQ	31-Dec-2021	147.25	147.35	149.90	146.40	149.10	148.95	148.94	2028533	3021.31	13225	615540	30.34
M&MFIN	N2	31-Dec-2021	1110.00	1134.00	1134.00	1105.00	1105.00	1105.00	1114.67	150	1.67	2	150	100.00
M14RD	MF	31-Dec-2021	14.06	15.02	15.02	15.02	15.02	15.02	15.02	5799	0.87	1	5799	100.00
M14RG	MF	31-Dec-2021	15.30	15.98	15.99	15.98	15.99	15.98	15.98	11500	1.84	2	11500	100.00
M17RG	MF	31-Dec-2021	13.01	13.18	14.00	13.18	14.00	14.00	13.59	10000	1.36	2	5000	50.00
MAANALU	EQ	31-Dec-2021	116.00	117.90	121.40	116.50	118.55	118.30	118.64	21344	25.32	721	12630	59.17
MACPOWER	EQ	31-Dec-2021	195.75	198.55	198.55	195.00	196.00	195.95	196.35	5103	10.02	308	2877	56.38
MADHAV	EQ	31-Dec-2021	55.15	55.10	56.45	55.00	56.05	56.15	55.94	16309	9.12	245	11292	69.24
MADHUCON	BE	31-Dec-2021	11.05	11.60	11.60	11.55	11.60	11.60	11.59	49320	5.72	153	-	-
MADRASFERT	EQ	31-Dec-2021	29.00	29.15	29.45	28.60	28.65	28.70	29.00	244677	70.95	1274	123079	50.30
MAESGETF	EQ	31-Dec-2021	29.39	29.45	29.83	29.45	29.67	29.75	29.79	234040	69.73	92	232640	99.40
MAFANG	EQ	31-Dec-2021	55.84	56.30	56.32	55.62	56.23	56.26	56.12	109532	61.47	1268	84659	77.29
MAFSETF	EQ	31-Dec-2021	17.12	17.20	17.36	17.20	17.35	17.34	17.33	133500	23.13	188	111136	83.25
MAGADSUGAR	EQ	31-Dec-2021	254.95	258.50	258.50	252.50	253.50	253.65	254.00	14915	37.88	458	8830	59.20
MAGNUM	EQ	31-Dec-2021	9.30	9.55	9.75	8.90	9.75	9.75	9.56	252872	24.19	501	176464	69.78
MAHABANK	EQ	31-Dec-2021	19.05	19.15	19.35	19.05	19.25	19.20	19.26	1772968	341.46	4114	865245	48.80
MAHAPEXLTD	BE	31-Dec-2021	90.00	92.50	94.50	89.95	94.50	94.50	92.93	7116	6.61	83	-	-
MAHASTEEL	EQ	31-Dec-2021	78.90	79.80	85.00	77.80	84.80	84.25	83.01	104424	86.68	1194	46260	44.30
MAHEPC	EQ	31-Dec-2021	117.75	119.90	119.90	117.05	117.90	117.95	118.24	33146	39.19	1112	21465	64.76
MAHESHWARI	EQ	31-Dec-2021	94.40	94.40	94.65	92.30	92.65	92.70	93.19	19966	18.61	322	12602	63.12
MAHICKRA	SM	31-Dec-2021	76.80	79.90	79.90	79.90	79.90	79.90	79.90	1500	1.20	1	1500	100.00
MAHINDCIE	EQ	31-Dec-2021	230.45	231.10	235.10	230.00	234.75	234.20	233.48	115717	270.18	2727	47643	41.17
MAHKTECH	EQ	31-Dec-2021	17.41	18.30	18.30	17.75	18.15	18.10	18.08	927321	167.69	422	890340	96.01
MAHLIFE	EQ	31-Dec-2021	231.90	232.10	247.00	230.15	242.00	242.60	239.48	458770	1098.65	17007	173400	37.80
MAHLOG	EQ	31-Dec-2021	665.95	675.10	686.35	662.80	685.60	680.80	674.87	73062	493.08	6252	32667	44.71
MAHSCOOTER	EQ	31-Dec-2021	3787.05	3796.95	3834.95	3770.00	3825.00	3794.75	3801.22	7507	285.36	1186	5116	68.15
MAHSEAMLES	EQ	31-Dec-2021	502.40	499.50	514.80	499.50	509.10	509.90	511.82	244076	1249.23	6221	152676	62.55
MAITHANALL	EQ	31-Dec-2021	1039.10	1044.00	1057.00	1005.95	1013.00	1015.20	1032.33	49966	515.82	4902	19274	38.57
MALUPAPER	EQ	31-Dec-2021	34.60	35.25	35.25	33.95	33.95	34.10	34.37	27389	9.41	365	15254	55.69
MAN50ETF	EQ	31-Dec-2021	177.70	174.15	180.05	174.15	178.75	179.09	179.55	1191135	2138.71	425	921443	77.36
MANAKALUCO	EQ	31-Dec-2021	30.95	32.15	32.90	30.30	30.50	30.55	31.37	359632	112.82	3179	188617	52.45
MANAKCOAT	EQ	31-Dec-2021	40.50	42.50	42.50	42.50	42.50	42.50	42.50	100332	42.64	140	100332	100.00
MANAKSIA	EQ	31-Dec-2021	76.80	77.40	82.40	75.05	78.60	78.10	79.48	528384	419.94	14195	210694	39.88
MANAKSTEEL	EQ	31-Dec-2021	33.05	34.00	34.05	31.60	31.95	32.00	33.00	417867	137.91	3127	226210	54.13
MANALIPETC	EQ	31-Dec-2021	106.95	108.50	109.50	107.25	109.50	108.95	108.46	179500	194.68	2577	115105	64.13
MANAPPURAM	EQ	31-Dec-2021	162.55	162.55	166.40	162.30	164.90	164.60	164.81	2344064	3863.15	13281	949350	40.50
MANGALAM	EQ	31-Dec-2021	125.60	129.00	132.00	126.05	129.95	130.10	129.08	42593	54.98	945	28558	67.05
MANGCHEFER	EQ	31-Dec-2021	73.70	73.30	74.80	70.80	71.05	71.45	72.84	399344	290.88	6213	224967	56.33
MANGLMCEM	EQ	31-Dec-2021	387.85	390.90	390.95	384.20	387.00	384.90	388.09	11798	45.79	924	5853	49.61
MANGTIMBER	EQ	31-Dec-2021	16.55	16.95	17.20	16.55	16.95	16.75	16.87	20261	3.42	740	16310	80.50
MANINDS	EQ	31-Dec-2021	96.95	96.60	100.90	96.60	100.80	100.15	99.28	259321	257.45	2525	207783	80.13
MANINFRA	EQ	31-Dec-2021	101.50	101.80	102.90	100.40	101.90	101.75	102.07	482261	492.25	5693	268215	55.62
MANORG	EQ	31-Dec-2021	1030.50	1030.65	1050.00	1010.30	1040.00	1043.95	1029.04	14615	150.39	1265	10038	68.68
MANUGRAPH	BE	31-Dec-2021	18.40	19.20	19.30	18.00	19.30	19.30	19.05	50140	9.55	231	-	-
MANXT50	EQ	31-Dec-2021	416.38	416.38	423.32	416.38	421.97	422.48	420.72	691	2.91	54	520	75.25
MAPMYINDIA	EQ	31-Dec-2021	1639.70	1650.50	1717.95	1650.00	1674.00	1676.25	1682.45	928755	15625.85	55186	173847	18.72
MARALOVER	EQ	31-Dec-2021	103.65	105.20	107.95	101.25	103.40	103.45	104.65	70732	74.02	2639	40754	57.62
MARATHON	EQ	31-Dec-2021	111.40	113.90	113.90	106.70	110.55	110.55	110.38	33432	36.90	701	21159	63.29
MARICO	EQ	31-Dec-2021	507.05	508.50	516.00	508.00	513.50	512.65	512.76	914258	4687.97	18996	402922	44.07
MARINE	EQ	31-Dec-2021	38.80	38.20	40.80	38.20	40.00	39.80	39.66	956807	379.46	6320	482046	50.38
MARKSANS	EQ	31-Dec-2021	58.80	59.10	60.50	58.95	60.25	60.15	59.65	924919	551.68	5551	405961	43.89
MARSHALL	EQ	31-Dec-2021	39.30	39.45	41.20	37.35	37.35	37.60	38.66	301574	116.58	1868	202652	67.20
MARUTI	EQ	31-Dec-2021	7282.25	7290.05	7449.50	7290.05	7420.00	7426.45	7412.34	313398	23230.14	36924	95572	30.50
MASFIN	EQ	31-Dec-2021	638.60	645.00	647.75	630.50	632.00	631.80	636.77	24896	158.53	2836	15654	62.88
MASKINVEST	BE	31-Dec-2021	37.40	38.90	39.25	35.55	39.20	39.20	37.41	2346	0.88	84	-	-
MASPTOP50	EQ	31-Dec-2021	31.05	31.00	31.39	30.60	30.85	30.83	30.84	108595	33.49	376	107195	98.71
MASTEK	EQ	31-Dec-2021	3007.20	3020.00	3037.25	3000.65	3025.00	3020.50	3016.44	43084	1299.60	5422	24717	57.37
MATRIMONY	EQ	31-Dec-2021	898.35	898.35	935.00	895.00	930.00	927.05	923.79	16874	155.88	1433	11905	70.55
MAWANASUG	EQ	31-Dec-2021	79.25	78.60	79.90	78.20	78.55	78.95	79.03	27225	21.52	435	18295	67.20
MAXHEALTH	EQ	31-Dec-2021	430.05	431.50	458.05	423.50	450.05	442.90	436.07	1521774	6636.00	37194	808604	53.14
MAXIND	EQ	31-Dec-2021	74.60	74.90	75.50	74.60	75.00	74.75	74.89	76166	57.04	345	65763	86.34
MAXVIL	EQ	31-Dec-2021	129.05	129.05	132.10	128.40	129.05	129.00	129.22	160196	207.01	2706	129332	80.73
MAYURUNIQ	EQ	31-Dec-2021	545.95	548.15	560.05	540.00	545.05	549.80	549.62	241785	1328.91	7572	134906	55.80
MAZDA	EQ	31-Dec-2021	611.65	617.70	617.70	610.00	614.00	613.10	614.13	2294	14.09	139	1745	76.07
MAZDOCK	EQ	31-Dec-2021	275.70	276.50	282.20	276.00	278.85	278.80	279.40	412871	1153.57	8242	154290	37.37
MBAPL	EQ	31-Dec-2021	177.90	175.05	179.85	172.30	175.50	175.25	176.53	9718	17.15	208	7452	76.68
MBECL	BE	31-Dec-2021	7.05	7.20	7.40	7.10	7.40	7.40	7.37	635481	46.86	500	-	-
MBLINFRA	EQ	31-Dec-2021	31.70	31.90	33.10	31.80	32.05	32.05	32.46	451449	146.55	2306	242845	53.79
MCDHOLDING	BE	31-Dec-2021	120.75	123.70	126.75	120.50	126.75	126.75	125.31	27685	34.69	335	-	-
MCDOWELL-N	EQ	31-Dec-2021	888.60	889.00	905.05	889.00	898.50	898.25	897.41	1288352	11561.77	42229	440632	34.20
MCL	EQ	31-Dec-2021	33.05	33.70	34.00	32.00	32.80	32.45	32.73	157238	51.46	838	107884	68.61
MCLEODRUSS	EQ	31-Dec-2021	27.05	27.30	27.50	26.40	26.70	26.60	26.89	384771	103.47	1173	281488	73.16
MCX	EQ	31-Dec-2021	1568.65	1570.00	1596.00	1570.00	1584.85	1582.80	1585.08	276595	4384.26	13478	110432	39.93
MDL	SM	31-Dec-2021	27.60	27.60	28.95	27.00	27.00	27.00	27.90	10000	2.79	5	8000	80.00
MEDICAMEQ	EQ	31-Dec-2021	922.05	925.00	965.00	877.60	887.95	887.60	911.45	57179	521.16	3514	38375	67.11
MEDPLUS	EQ	31-Dec-2021	1030.85	1050.00	1060.45	1027.00	1031.90	1037.35	1045.08	284128	2969.36	14417	102688	36.14
MEGASOFT	BE	31-Dec-2021	80.75	84.00	84.75	76.75	76.75	77.25	80.22	1810492	1452.30	7756	-	-
MENONBE	EQ	31-Dec-2021	80.00	80.95	81.95	80.00	80.45	80.70	81.08	46266	37.51	984	29954	64.74
MEP	BE	31-Dec-2021	20.10	21.10	21.10	21.10	21.10	21.10	21.10	1159974	244.75	477	-	-
MERCATOR	BE	31-Dec-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	324828	8.12	130	-	-
METALFORGE	BZ	31-Dec-2021	6.50	6.50	6.80	6.25	6.80	6.80	6.64	31765	2.11	165	-	-
METROBRAND	EQ	31-Dec-2021	452.15	451.00	460.90	451.00	455.75	458.20	457.66	247933	1134.70	13188	122454	49.39
METROPOLIS	EQ	31-Dec-2021	3437.10	3450.00	3478.00	3424.05	3441.95	3440.90	3447.94	137866	4753.54	16890	50245	36.44
MFL	EQ	31-Dec-2021	754.85	751.05	765.00	751.05	759.00	757.10	756.70	28047	212.23	2139	17560	62.61
MFSL	EQ	31-Dec-2021	982.20	982.20	987.15	969.05	981.15	980.35	979.54	202398	1982.57	13627	107180	52.96
MGEL	BE	31-Dec-2021	124.00	127.90	130.00	121.00	123.00	122.85	124.00	74603	92.51	144	-	-
MGL	EQ	31-Dec-2021	855.05	858.00	871.55	856.80	863.70	862.95	865.74	299115	2589.55	10921	107874	36.06
MHHL	SM	31-Dec-2021	32.00	32.85	33.75	31.40	33.00	33.25	32.97	75000	24.73	25	60000	80.00
MHRIL	EQ	31-Dec-2021	186.90	187.85	189.85	186.55	187.80	187.90	187.86	215864	405.52	3573	127652	59.14
MICEL	BE	31-Dec-2021	21.65	22.70	22.70	22.70	22.70	22.70	22.70	31333	7.11	74	-	-
MIDHANI	EQ	31-Dec-2021	178.20	178.45	183.50	178.20	180.25	181.15	181.55	346136	628.42	10727	167852	48.49
MINDACORP	EQ	31-Dec-2021	168.45	169.35	172.70	167.90	169.70	168.60	170.11	440263	748.93	7403	145257	32.99
MINDAIND	EQ	31-Dec-2021	1215.40	1220.00	1231.00	1195.00	1220.00	1224.85	1214.36	139221	1690.64	10286	47329	34.00
MINDSPACE	RR	31-Dec-2021	327.30	331.75	331.75	325.14	330.70	327.30	327.79	93715	307.19	2698	67078	71.58
MINDTECK	EQ	31-Dec-2021	203.30	213.45	213.45	213.45	213.45	213.45	213.45	28704	61.27	153	28704	100.00
MINDTREE	EQ	31-Dec-2021	4733.60	4755.00	4788.90	4724.00	4775.00	4780.00	4763.61	536817	25571.89	35576	114434	21.32
MIRCELECTR	EQ	31-Dec-2021	27.80	27.95	28.50	27.80	28.00	28.05	28.15	668066	188.05	1890	474019	70.95
MIRZAINT	EQ	31-Dec-2021	124.85	125.30	129.00	123.05	125.25	125.85	125.78	761650	958.04	12421	283388	37.21
MITCON	SM	31-Dec-2021	64.00	66.40	66.40	64.50	65.95	65.95	65.36	14000	9.15	7	10000	71.43
MITTAL	EQ	31-Dec-2021	20.55	19.55	21.55	19.55	21.55	21.55	20.70	914367	189.30	3137	523952	57.30
MMFL	EQ	31-Dec-2021	734.45	723.50	734.00	720.00	725.00	725.35	726.59	5551	40.33	431	3902	70.29
MMP	EQ	31-Dec-2021	148.15	147.35	151.10	147.00	148.05	148.80	149.52	9758	14.59	134	6645	68.10
MMTC	EQ	31-Dec-2021	44.35	44.50	44.80	44.05	44.40	44.25	44.48	1482072	659.23	5192	485927	32.79
MODIRUBBER	BE	31-Dec-2021	73.95	73.00	76.85	72.00	75.90	75.75	75.03	1373	1.03	42	-	-
MODISNME	EQ	31-Dec-2021	78.55	79.90	86.40	79.00	84.00	84.00	83.64	138332	115.70	2587	83280	60.20
MOGSEC	EQ	31-Dec-2021	49.32	50.79	50.79	49.25	49.31	49.31	49.32	1295	0.64	36	1232	95.14
MOHITIND	EQ	31-Dec-2021	17.10	17.85	17.85	16.25	16.75	16.50	16.90	92917	15.70	590	61017	65.67
MOIL	EQ	31-Dec-2021	170.40	170.00	170.80	168.50	169.05	169.10	169.39	361664	612.62	4554	148551	41.07
MOKSH	EQ	31-Dec-2021	44.65	45.00	45.90	44.45	44.60	44.65	44.76	482086	215.79	985	355704	73.78
MOL	EQ	31-Dec-2021	111.45	112.20	113.30	110.05	110.55	110.50	111.93	638647	714.84	6357	332634	52.08
MOLDTECH	EQ	31-Dec-2021	84.85	84.90	88.60	83.05	85.45	85.55	86.21	99397	85.69	1590	62687	63.07
MOLDTKPAC	EQ	31-Dec-2021	800.20	807.50	823.50	791.75	800.00	805.75	807.95	56582	457.15	5550	30361	53.66
MOLDTKPAC	W1	31-Dec-2021	624.05	633.90	635.00	601.10	635.00	635.00	625.17	1531	9.57	16	1531	100.00
MOM100	EQ	31-Dec-2021	31.68	31.16	32.05	31.16	31.85	31.87	31.88	71240	22.71	1045	57572	80.81
MOM50	EQ	31-Dec-2021	170.29	171.00	173.07	168.25	172.87	172.29	172.03	2154	3.71	112	1250	58.03
MON100	EQ	31-Dec-2021	121.31	122.90	122.90	119.70	120.68	120.57	120.29	785525	944.93	6074	639899	81.46
MONQ50	EQ	31-Dec-2021	67.12	72.50	72.50	65.80	66.60	66.67	66.84	23188	15.50	277	13419	57.87
MONTECARLO	EQ	31-Dec-2021	600.75	605.00	613.95	596.40	604.80	601.45	604.61	35092	212.17	2492	17964	51.19
MORARJEE	EQ	31-Dec-2021	30.45	31.65	31.65	28.95	28.95	28.95	29.12	136057	39.62	781	79605	58.51
MOREPENLAB	EQ	31-Dec-2021	55.85	56.00	56.80	56.00	56.60	56.25	56.33	1412698	795.80	5718	682752	48.33
MOTHERSUMI	EQ	31-Dec-2021	215.10	215.50	224.60	215.50	221.50	223.30	222.01	7629487	16938.40	68987	3293209	43.16
MOTILALOFS	EQ	31-Dec-2021	915.65	910.05	931.80	910.05	914.10	915.65	917.20	104358	957.17	7088	55213	52.91
MOTOGENFIN	BE	31-Dec-2021	28.85	28.85	29.00	28.15	29.00	28.95	28.75	6403	1.84	78	-	-
MPHASIS	EQ	31-Dec-2021	3345.60	3345.60	3419.20	3310.00	3399.00	3396.70	3374.51	442436	14930.07	31146	130729	29.55
MPSLTD	EQ	31-Dec-2021	627.15	630.30	636.50	611.60	624.25	628.35	625.39	15613	97.64	1242	8857	56.73
MRF	EQ	31-Dec-2021	72119.55	72011.00	73699.25	72011.00	72860.00	73338.00	73028.92	6473	4727.16	4129	1662	25.68
MRO-TEK	EQ	31-Dec-2021	54.40	54.50	56.50	54.45	54.55	55.15	55.27	9987	5.52	308	5893	59.01
MRPL	EQ	31-Dec-2021	42.80	43.00	43.50	42.85	43.15	43.10	43.18	364595	157.44	2401	141286	38.75
MSPL	EQ	31-Dec-2021	13.40	14.45	16.05	14.05	16.05	16.05	15.54	18035879	2802.22	19849	8089064	44.85
MSTCLTD	EQ	31-Dec-2021	327.30	327.85	334.40	327.75	328.00	329.15	330.73	151648	501.54	4532	67863	44.75
MTARTECH	EQ	31-Dec-2021	2283.30	2290.00	2530.00	2285.60	2461.00	2463.05	2448.86	517002	12660.66	54945	108651	21.02
MTEDUCARE	EQ	31-Dec-2021	9.65	9.40	9.75	9.40	9.50	9.50	9.56	285779	27.31	691	171907	60.15
MTNL	EQ	31-Dec-2021	35.30	35.70	37.05	35.40	35.70	35.65	36.37	13963166	5078.80	25422	4540212	32.52
MUKANDLTD	EQ	31-Dec-2021	126.45	127.90	128.35	125.95	126.00	126.45	126.82	71169	90.26	909	59403	83.47
MUKTAARTS	EQ	31-Dec-2021	47.20	48.20	49.00	47.20	48.30	47.75	48.10	10674	5.13	179	8485	79.49
MUNJALAU	EQ	31-Dec-2021	52.25	52.45	52.85	51.55	52.30	52.30	52.51	89435	46.96	1239	44598	49.87
MUNJALSHOW	EQ	31-Dec-2021	119.25	118.00	121.90	118.00	121.40	121.30	120.78	12676	15.31	500	7091	55.94
MURUDCERA	EQ	31-Dec-2021	28.10	28.45	30.40	27.35	29.55	29.35	28.88	258879	74.75	1361	165170	63.80
MUTHOOTCAP	EQ	31-Dec-2021	349.05	353.95	353.95	348.05	352.15	352.40	351.77	5159	18.15	319	3575	69.30
MUTHOOTFIN	EQ	31-Dec-2021	1479.50	1474.00	1501.90	1474.00	1495.00	1495.65	1493.56	319179	4767.14	16924	120514	37.76
NACLIND	EQ	31-Dec-2021	94.10	94.50	96.35	92.60	94.00	93.40	94.47	338639	319.90	9158	148320	43.80
NAGAFERT	EQ	31-Dec-2021	11.70	11.90	12.20	11.50	12.00	12.05	11.94	3681628	439.42	3640	2291338	62.24
NAGREEKEXP	EQ	31-Dec-2021	39.75	38.75	41.70	38.25	41.10	41.25	40.09	25389	10.18	473	16460	64.83
NAHARCAP	EQ	31-Dec-2021	367.05	367.20	372.50	362.50	362.50	363.70	366.37	12315	45.12	794	8901	72.28
NAHARINDUS	EQ	31-Dec-2021	120.80	120.65	123.40	120.00	121.00	121.05	121.34	25856	31.37	358	17755	68.67
NAHARPOLY	EQ	31-Dec-2021	282.45	285.60	290.65	276.70	279.75	280.75	281.72	47651	134.24	3202	22025	46.22
NAHARSPING	BE	31-Dec-2021	491.85	496.80	500.00	490.00	497.00	498.80	495.34	17010	84.26	364	-	-
NAM-INDIA	EQ	31-Dec-2021	346.15	348.00	354.00	346.95	352.20	351.85	351.01	513646	1802.92	10554	187200	36.45
NATCOPHARM	EQ	31-Dec-2021	894.80	901.00	906.00	891.60	904.80	904.65	898.14	385144	3459.12	8080	297451	77.23
NATHBIOGEN	EQ	31-Dec-2021	266.45	269.45	269.45	262.05	265.00	264.40	264.75	14135	37.42	931	8383	59.31
NATIONALUM	EQ	31-Dec-2021	97.60	98.10	101.60	98.00	100.80	101.00	100.62	20515952	20643.28	52472	4264315	20.79
NATNLSTEEL	BE	31-Dec-2021	5.05	5.30	5.30	5.05	5.30	5.30	5.29	15361	0.81	22	-	-
NAUKRI	EQ	31-Dec-2021	5467.40	5440.00	5631.50	5440.00	5563.05	5576.70	5570.83	253658	14130.85	32099	92921	36.63
NAVINFLUOR	EQ	31-Dec-2021	4159.50	4170.00	4205.00	4158.90	4180.00	4188.50	4184.39	62457	2613.45	7162	16675	26.70
NAVKARCORP	EQ	31-Dec-2021	41.60	41.60	43.20	41.55	42.70	42.45	42.52	620576	263.89	2409	328705	52.97
NAVNETEDUL	EQ	31-Dec-2021	89.55	89.55	90.05	88.35	88.95	88.75	89.46	426959	381.97	1739	395403	92.61
NAZARA	BE	31-Dec-2021	2305.30	2328.00	2349.00	2270.00	2283.00	2289.10	2301.96	39737	914.73	4448	-	-
NBCC	EQ	31-Dec-2021	46.05	46.30	47.05	45.80	45.95	46.00	46.30	10192603	4718.84	18320	4512267	44.27
NBIFIN	EQ	31-Dec-2021	2297.90	2308.20	2329.00	2278.00	2278.00	2278.00	2295.23	27	0.62	15	24	88.89
NBVENTURES	EQ	31-Dec-2021	110.30	111.00	111.50	108.10	110.20	110.15	110.54	149824	165.61	2887	79056	52.77
NCC	EQ	31-Dec-2021	69.90	69.90	71.15	69.90	70.25	70.35	70.50	2104016	1483.28	9693	788188	37.46
NCLIND	EQ	31-Dec-2021	210.60	212.00	217.00	212.00	214.00	213.70	214.61	130443	279.94	3586	70739	54.23
NCPSESDL24	EQ	31-Dec-2021	107.30	107.28	107.32	107.27	107.27	107.27	107.28	1062	1.14	10	1055	99.34
NDGL	EQ	31-Dec-2021	1316.50	1317.50	1339.95	1317.00	1317.00	1327.40	1327.24	569	7.55	44	188	33.04
NDL	EQ	31-Dec-2021	118.10	119.00	122.50	116.00	117.00	119.65	119.99	133430	160.10	1867	76310	57.19
NDRAUTO	EQ	31-Dec-2021	387.30	385.00	400.00	376.00	395.90	388.10	384.79	26816	103.19	459	19014	70.91
NDTV	EQ	31-Dec-2021	113.40	114.20	118.55	112.10	116.70	115.95	115.93	152310	176.58	5148	51325	33.70
NECCLTD	EQ	31-Dec-2021	18.90	19.10	19.50	18.15	19.10	19.00	19.00	150120	28.53	766	84479	56.27
NECLIFE	EQ	31-Dec-2021	27.05	27.25	27.50	26.55	26.75	26.80	26.96	461823	124.50	2213	232675	50.38
NELCAST	EQ	31-Dec-2021	80.60	80.95	83.10	80.20	81.40	80.80	81.67	96839	79.09	1850	46643	48.17
NELCO	BE	31-Dec-2021	701.55	701.55	731.00	701.55	720.00	722.35	723.34	37027	267.83	1428	-	-
NEOGEN	EQ	31-Dec-2021	1644.05	1651.00	1667.65	1632.00	1654.80	1644.65	1648.16	30702	506.02	4507	11701	38.11
NESCO	EQ	31-Dec-2021	579.20	576.00	592.60	576.00	587.00	582.85	585.33	26802	156.88	1676	12544	46.80
NESTLEIND	EQ	31-Dec-2021	19406.55	19375.00	19814.95	19350.20	19690.00	19705.70	19646.78	39887	7836.51	13048	20468	51.31
NETF	EQ	31-Dec-2021	178.27	178.27	181.80	178.02	180.05	180.93	181.03	566683	1025.85	241	560102	98.84
NETFCONSUM	EQ	31-Dec-2021	75.47	80.12	80.12	75.50	76.40	76.39	76.33	8485	6.48	212	4256	50.16
NETFDIVOPP	EQ	31-Dec-2021	45.24	46.04	46.40	43.87	45.55	45.21	45.54	45653	20.79	81	44418	97.29
NETFGILT5Y	EQ	31-Dec-2021	49.14	49.32	49.32	49.18	49.26	49.26	49.28	1711	0.84	39	1139	66.57
NETFIT	EQ	31-Dec-2021	39.60	39.79	39.93	39.33	39.70	39.65	39.71	3465196	1375.94	3801	3089319	89.15
NETFLTGILT	EQ	31-Dec-2021	22.80	22.82	22.82	22.73	22.82	22.81	22.79	24890	5.67	119	18585	74.67
NETFMID150	EQ	31-Dec-2021	115.89	117.40	117.40	114.00	117.25	117.14	116.65	67168	78.35	1246	47016	70.00
NETFNIF100	EQ	31-Dec-2021	180.37	182.10	182.18	178.57	182.08	181.97	181.50	753	1.37	75	386	51.26
NETFNV20	EQ	31-Dec-2021	99.80	100.10	100.95	98.40	100.95	100.94	100.39	15337	15.40	101	7974	51.99
NETFPHARMA	EQ	31-Dec-2021	14.15	14.20	14.30	14.17	14.24	14.23	14.23	438432	62.39	840	362606	82.71
NETFSDL26	EQ	31-Dec-2021	106.83	106.82	106.83	106.75	106.79	106.79	106.81	3153	3.37	13	3129	99.24
NETWORK18	EQ	31-Dec-2021	90.25	91.00	92.00	89.55	90.40	90.45	90.77	801681	727.65	5285	304884	38.03
NEULANDLAB	EQ	31-Dec-2021	1566.50	1576.45	1594.30	1531.75	1540.00	1545.05	1555.94	11161	173.66	1715	7820	70.07
NEWGEN	EQ	31-Dec-2021	585.35	591.00	609.00	586.25	590.00	589.15	595.36	123904	737.67	16550	62989	50.84
NFL	EQ	31-Dec-2021	52.20	52.45	53.60	52.20	52.45	52.60	52.91	590875	312.66	3883	195909	33.16
NGIL	BE	31-Dec-2021	308.80	314.90	321.85	295.00	310.00	314.45	298.62	67982	203.01	390	-	-
NH	EQ	31-Dec-2021	609.60	605.70	652.00	602.50	651.00	639.50	628.74	952872	5991.11	39898	335740	35.23
NHAI	N1	31-Dec-2021	1020.25	1020.14	1020.15	1020.11	1020.11	1020.11	1020.12	750	7.65	6	550	73.33
NHAI	N2	31-Dec-2021	1196.80	1195.00	1196.95	1191.60	1196.90	1196.90	1195.14	1553	18.56	7	1501	96.65
NHAI	N6	31-Dec-2021	1311.00	1311.00	1317.00	1311.00	1313.00	1313.00	1311.53	127	1.67	24	126	99.21
NHAI	N8	31-Dec-2021	1146.49	1142.55	1142.55	1141.05	1142.00	1142.00	1142.03	301	3.44	5	301	100.00
NHAI	NA	31-Dec-2021	1252.01	1248.60	1253.00	1248.60	1251.00	1250.97	1250.50	810	10.13	26	552	68.15
NHAI	ND	31-Dec-2021	1230.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	20	0.24	1	20	100.00
NHAI	NE	31-Dec-2021	1220.31	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
NHBTF2014	N6	31-Dec-2021	6940.00	6851.00	6851.00	6851.00	6851.00	6851.00	6851.00	7	0.48	1	7	100.00
NHBTF2023	N6	31-Dec-2021	6590.00	6585.00	6585.00	6585.00	6585.00	6585.00	6585.00	8	0.53	1	8	100.00
NHBTF2023	N7	31-Dec-2021	7184.58	7300.00	7300.00	7300.00	7300.00	7300.00	7300.00	38	2.77	2	38	100.00
NHPC	EQ	31-Dec-2021	31.25	30.95	31.40	30.85	30.95	30.95	31.09	3573999	1111.11	11092	1507842	42.19
NHPC	N5	31-Dec-2021	1285.00	1280.71	1280.71	1280.65	1280.65	1280.65	1280.68	533	6.83	2	533	100.00
NIACL	EQ	31-Dec-2021	135.00	137.60	144.80	136.80	140.50	140.25	141.39	2376825	3360.48	32104	461612	19.42
NIBL	EQ	31-Dec-2021	23.55	24.25	25.00	23.60	24.00	24.05	24.18	15588	3.77	262	9110	58.44
NIDAN	SM	31-Dec-2021	51.50	51.50	52.60	50.50	51.55	51.55	51.53	26000	13.40	26	17000	65.38
NIFTYBEES	EQ	31-Dec-2021	186.14	188.00	188.77	185.15	187.95	187.79	187.77	2531648	4753.79	17195	1774650	70.10
NIITLTD	EQ	31-Dec-2021	474.80	475.80	478.70	447.40	451.50	451.30	461.87	2022752	9342.57	43730	618455	30.57
NILAINFRA	BE	31-Dec-2021	7.05	7.20	7.30	7.05	7.20	7.15	7.18	505549	36.29	1027	-	-
NILASPACES	BE	31-Dec-2021	4.45	4.65	4.65	4.60	4.65	4.65	4.65	230342	10.71	437	-	-
NILKAMAL	EQ	31-Dec-2021	2436.05	2436.05	2472.35	2406.25	2440.00	2436.65	2439.70	2685	65.51	441	1485	55.31
NIPPOBATRY	EQ	31-Dec-2021	496.65	499.90	500.45	481.20	486.00	486.05	487.67	18039	87.97	1484	12284	68.10
NIRAJ	EQ	31-Dec-2021	32.05	32.80	32.95	31.50	31.70	31.90	32.14	35143	11.30	515	25429	72.36
NITCO	EQ	31-Dec-2021	29.65	30.75	31.00	29.75	31.00	30.85	30.66	145131	44.50	1104	105297	72.55
NITINFIRE	BZ	31-Dec-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	153619	3.00	26	-	-
NITINSPIN	BE	31-Dec-2021	260.45	267.60	267.60	258.10	258.10	260.40	262.35	66048	173.28	1076	-	-
NITIRAJ	BE	31-Dec-2021	78.00	78.00	81.00	76.20	78.85	77.95	78.42	2324	1.82	52	-	-
NKIND	EQ	31-Dec-2021	32.50	32.95	33.00	32.00	32.95	32.70	32.44	3554	1.15	71	1550	43.61
NLCINDIA	EQ	31-Dec-2021	63.05	62.75	63.15	61.60	61.90	62.05	62.15	1893445	1176.86	11273	574138	30.32
NMDC	EQ	31-Dec-2021	131.40	131.60	134.40	131.15	133.50	133.30	133.06	4296127	5716.51	20433	1847902	43.01
NOCIL	EQ	31-Dec-2021	234.35	234.80	237.25	231.50	232.30	232.55	234.70	645251	1514.43	12431	203047	31.47
NOIDATOLL	EQ	31-Dec-2021	8.25	8.35	8.65	7.85	8.50	8.35	8.52	261329	22.25	553	173843	66.52
NOVARTIND	EQ	31-Dec-2021	774.75	772.50	785.00	772.50	775.10	776.20	778.34	8838	68.79	1122	3715	42.03
NPBET	EQ	31-Dec-2021	179.91	181.99	182.91	180.02	182.50	182.49	181.93	241	0.44	33	174	72.20
NPST	SM	31-Dec-2021	72.00	73.95	74.00	70.05	73.00	73.00	73.29	11200	8.21	4	8000	71.43
NRAIL	EQ	31-Dec-2021	246.15	253.35	268.70	250.15	257.00	259.50	260.88	77565	202.35	3322	41843	53.95
NRBBEARING	EQ	31-Dec-2021	159.10	159.95	161.75	158.25	159.00	159.55	159.82	128971	206.13	3150	59434	46.08
NRL	ST	31-Dec-2021	99.00	103.95	103.95	103.95	103.95	103.95	103.95	180000	187.11	65	180000	100.00
NSIL	EQ	31-Dec-2021	1550.80	1555.75	1583.60	1531.50	1550.10	1550.75	1562.28	466	7.28	94	379	81.33
NTL	BE	31-Dec-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	30246	1.10	76	-	-
NTPC	EQ	31-Dec-2021	126.90	126.80	126.80	124.00	124.40	124.40	124.77	9155163	11422.92	65748	2924079	31.94
NTPC	N4	31-Dec-2021	1123.03	1145.00	1147.00	1139.85	1139.85	1139.85	1142.50	59	0.67	3	30	50.85
NTPC	N6	31-Dec-2021	1370.22	1396.85	1396.85	1378.00	1378.00	1378.00	1378.37	51	0.70	2	51	100.00
NTPC	N7	31-Dec-2021	14.03	13.96	14.10	13.96	14.09	14.07	14.01	1101040	154.27	149	1100188	99.92
NTPC	NA	31-Dec-2021	1525.00	1520.00	1520.00	1520.00	1520.00	1520.00	1520.00	95	1.44	2	95	100.00
NTPC	NC	31-Dec-2021	1200.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	49	0.59	1	49	100.00
NTPC	ND	31-Dec-2021	1314.97	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1	0.01	1	1	100.00
NUCLEUS	EQ	31-Dec-2021	569.60	565.90	574.60	555.50	560.00	560.10	564.91	62343	352.18	3542	27407	43.96
NURECA	EQ	31-Dec-2021	1959.05	2015.00	2175.05	1982.05	1999.00	2005.00	2079.59	663130	13790.36	75560	161099	24.29
NUVOCO	EQ	31-Dec-2021	498.65	495.00	511.00	495.00	499.00	499.35	504.81	143452	724.15	8262	81526	56.83
NXTDIGITAL	EQ	31-Dec-2021	370.35	366.00	379.15	366.00	374.70	372.70	374.90	36630	137.33	841	4313	11.77
NYKAA	EQ	31-Dec-2021	2107.65	2123.95	2131.75	2090.30	2107.00	2101.55	2105.49	497732	10479.67	34819	128900	25.90
OAL	EQ	31-Dec-2021	733.30	747.00	777.50	739.55	762.50	768.90	765.21	18621	142.49	1512	9322	50.06
OBEROIRLTY	EQ	31-Dec-2021	846.65	852.00	869.40	851.00	860.00	861.80	860.77	505322	4349.64	13431	111551	22.08
OCCL	EQ	31-Dec-2021	977.70	995.00	999.00	959.05	980.00	975.95	973.00	2997	29.16	476	1341	44.74
OFSS	EQ	31-Dec-2021	3956.20	3948.00	4015.00	3948.00	3965.00	3961.20	3984.01	102073	4066.60	9966	51783	50.73
OIL	EQ	31-Dec-2021	201.60	199.60	202.30	194.05	198.20	198.90	197.65	1944926	3844.22	32373	417041	21.44
OILCOUNTUB	BE	31-Dec-2021	9.75	9.95	10.20	9.40	10.05	9.80	9.87	34552	3.41	182	-	-
OLECTRA	BE	31-Dec-2021	760.00	743.50	798.00	743.50	798.00	798.00	782.27	106098	829.97	2441	-	-
OMAXAUTO	EQ	31-Dec-2021	48.90	50.35	50.75	49.15	49.65	49.90	49.89	21343	10.65	208	18136	84.97
OMAXE	EQ	31-Dec-2021	74.65	76.50	76.80	75.05	75.65	75.85	76.05	113665	86.44	889	94396	83.05
OMINFRAL	EQ	31-Dec-2021	35.25	35.95	37.80	35.00	36.35	36.20	36.78	384897	141.55	3194	237258	61.64
OMKARCHEM	BE	31-Dec-2021	33.20	31.55	31.55	31.55	31.55	31.55	31.55	48487	15.30	258	-	-
ONELIFECAP	EQ	31-Dec-2021	14.10	14.70	14.80	13.80	14.80	14.80	14.58	163804	23.88	486	108041	65.96
ONEPOINT	BE	31-Dec-2021	80.25	80.25	83.00	80.00	82.90	82.35	82.46	78001	64.32	523	-	-
ONGC	EQ	31-Dec-2021	140.50	140.45	142.95	139.45	142.10	142.40	141.95	6393760	9076.24	51262	2587396	40.47
ONMOBILE	EQ	31-Dec-2021	99.80	100.35	104.10	100.05	102.40	102.40	102.45	513035	525.58	6721	194840	37.98
ONWARDTEC	EQ	31-Dec-2021	296.05	299.00	306.20	290.20	292.00	293.60	299.15	29775	89.07	1895	15851	53.24
OPTIEMUS	EQ	31-Dec-2021	314.95	324.00	324.00	313.50	316.50	315.85	317.18	43435	137.77	1318	12667	29.16
ORBTEXP	EQ	31-Dec-2021	69.50	69.90	71.65	69.60	70.00	69.90	70.47	43038	30.33	510	32797	76.20
ORCHPHARMA	BE	31-Dec-2021	392.55	398.90	399.90	387.60	393.30	394.90	394.07	11391	44.89	234	-	-
ORICONENT	EQ	31-Dec-2021	38.05	38.15	45.00	38.05	39.90	39.90	42.05	2551635	1072.95	12781	1059994	41.54
ORIENTABRA	EQ	31-Dec-2021	28.55	28.50	30.45	28.50	30.10	30.05	29.93	520365	155.75	2688	285012	54.77
ORIENTALTL	EQ	31-Dec-2021	10.75	10.80	11.35	10.65	10.95	10.95	11.02	169444	18.67	667	99176	58.53
ORIENTBELL	EQ	31-Dec-2021	348.10	356.25	356.25	339.25	343.00	343.05	343.58	20752	71.30	761	12454	60.01
ORIENTCEM	EQ	31-Dec-2021	157.30	157.95	160.80	156.60	159.10	159.50	159.08	219931	349.86	3633	112373	51.09
ORIENTELEC	EQ	31-Dec-2021	379.50	381.40	385.65	373.25	374.95	375.75	379.60	92090	349.58	4783	41246	44.79
ORIENTHOT	EQ	31-Dec-2021	38.45	38.85	39.75	37.85	38.95	39.00	38.74	215564	83.52	2039	124998	57.99
ORIENTLTD	EQ	31-Dec-2021	71.50	71.30	73.15	70.30	71.30	71.25	71.32	2850	2.03	81	2225	78.07
ORIENTPPR	EQ	31-Dec-2021	30.95	30.90	31.95	30.90	31.55	31.55	31.59	726968	229.64	2943	233571	32.13
ORISSAMINE	EQ	31-Dec-2021	2285.40	2285.40	2334.00	2285.40	2307.00	2296.80	2307.50	5712	131.80	1130	3711	64.97
ORTINLAB	EQ	31-Dec-2021	32.65	32.55	33.60	32.30	33.30	33.30	33.04	164003	54.18	2266	75827	46.24
OSIAHYPER	SM	31-Dec-2021	240.00	240.00	240.00	240.00	240.00	240.00	240.00	800	1.92	1	800	100.00
OSWALAGRO	EQ	31-Dec-2021	37.70	37.55	39.55	37.50	39.55	39.55	39.08	261408	102.15	2180	165697	63.39
PAGEIND	EQ	31-Dec-2021	39428.10	39633.80	40745.20	39593.20	40581.70	40421.55	40340.10	18854	7605.72	7794	7590	40.26
PAISALO	EQ	31-Dec-2021	725.00	734.45	746.95	708.10	718.00	726.25	725.98	56986	413.71	3540	27138	47.62
PALASHSECU	EQ	31-Dec-2021	89.20	89.20	91.35	87.10	89.45	89.45	88.89	2513	2.23	82	1148	45.68
PALREDTEC	BE	31-Dec-2021	225.95	231.05	231.05	220.15	229.00	228.30	229.67	31500	72.35	255	-	-
PANACEABIO	EQ	31-Dec-2021	198.90	199.95	201.95	198.00	199.50	198.65	199.49	73223	146.07	1955	30308	41.39
PANACHE	EQ	31-Dec-2021	71.50	74.90	74.90	66.30	71.65	72.85	72.72	22862	16.63	296	17908	78.33
PANAMAPET	EQ	31-Dec-2021	249.30	250.70	253.60	246.00	249.40	248.45	250.10	51954	129.94	1893	26624	51.25
PANSARI	BE	31-Dec-2021	136.85	130.05	143.65	130.05	130.05	132.35	135.78	4522	6.14	157	-	-
PAR	EQ	31-Dec-2021	200.15	197.65	203.85	197.65	202.00	201.25	201.47	16668	33.58	1506	8251	49.50
PARACABLES	BE	31-Dec-2021	13.30	13.70	13.95	13.65	13.95	13.95	13.93	533500	74.31	1365	-	-
PARAGMILK	EQ	31-Dec-2021	110.15	110.20	112.95	110.10	112.50	111.80	111.93	197226	220.75	3217	82586	41.87
PARAS	EQ	31-Dec-2021	742.50	748.00	751.65	738.00	744.50	743.00	743.31	162285	1206.28	8005	61015	37.60
PARSVNATH	EQ	31-Dec-2021	25.05	24.60	25.25	20.05	23.30	23.20	23.26	3476842	808.54	8202	1596612	45.92
PARTYCRUS	SM	31-Dec-2021	74.10	72.05	77.80	70.40	73.00	73.55	72.36	66000	47.76	32	40000	60.61
PASHUPATI	SM	31-Dec-2021	84.00	84.60	84.60	84.60	84.60	84.60	84.60	1600	1.35	1	1600	100.00
PASUPTAC	EQ	31-Dec-2021	49.45	50.10	51.90	45.70	47.30	46.95	49.60	1136820	563.88	8019	536710	47.21
PATELENG	EQ	31-Dec-2021	33.45	33.70	34.20	31.65	31.85	31.90	32.70	7021640	2295.79	17797	3865545	55.05
PATINTLOG	EQ	31-Dec-2021	14.60	14.80	16.05	14.45	16.05	16.00	15.68	1329669	208.43	1866	716691	53.90
PATINTPP	E1	31-Dec-2021	5.00	5.05	5.50	4.90	5.50	5.50	5.27	523941	27.59	375	352858	67.35
PATSPINLTD	EQ	31-Dec-2021	13.50	14.15	14.15	14.15	14.15	14.15	14.15	12464	1.76	29	12464	100.00
PAYTM	EQ	31-Dec-2021	1327.95	1336.00	1347.80	1330.05	1334.00	1334.55	1336.49	407521	5446.48	22725	159580	39.16
PBAINFRA	EQ	31-Dec-2021	13.15	13.20	13.55	12.90	13.25	13.25	13.23	54657	7.23	187	37700	68.98
PCJEWELLER	EQ	31-Dec-2021	25.40	25.65	27.45	25.40	26.95	26.95	26.57	3041007	808.06	8037	1528966	50.28
PDMJEPAPER	EQ	31-Dec-2021	35.55	35.70	37.00	35.70	36.70	36.55	36.40	138598	50.45	1128	71868	51.85
PDSMFL	EQ	31-Dec-2021	1699.95	1720.00	1720.00	1668.35	1670.95	1675.10	1682.75	2287	38.48	716	1175	51.38
PEARLPOLY	EQ	31-Dec-2021	17.55	17.90	17.95	16.85	17.50	17.65	17.42	65830	11.47	431	34876	52.98
PEL	EQ	31-Dec-2021	2616.70	2616.50	2668.45	2615.95	2638.00	2643.90	2645.39	375725	9939.40	22038	130155	34.64
PENIND	EQ	31-Dec-2021	34.70	34.75	37.95	34.70	35.70	35.85	36.59	5256621	1923.49	15374	1837827	34.96
PENINLAND	BE	31-Dec-2021	15.70	15.15	16.00	15.00	15.75	15.45	15.57	179667	27.97	437	-	-
PERSISTENT	EQ	31-Dec-2021	4810.60	4858.70	4925.00	4801.00	4899.95	4904.35	4864.20	349314	16991.33	33151	75997	21.76
PETRONET	EQ	31-Dec-2021	214.35	214.40	217.20	214.10	216.55	216.40	216.27	611680	1322.90	10011	325502	53.21
PFC	EQ	31-Dec-2021	118.00	117.90	120.55	117.90	119.65	119.75	119.67	1635831	1957.57	10536	641000	39.18
PFC	N3	31-Dec-2021	1280.00	1285.00	1285.00	1279.51	1279.51	1279.51	1281.47	70	0.90	2	70	100.00
PFC	N4	31-Dec-2021	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	10	0.10	1	10	100.00
PFC	N5	31-Dec-2021	1185.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	100	1.19	1	100	100.00
PFC	N8	31-Dec-2021	1372.26	1379.90	1380.00	1375.18	1380.00	1379.62	1377.11	645	8.88	11	593	91.94
PFIZER	EQ	31-Dec-2021	5029.15	5030.00	5085.00	5022.00	5054.10	5055.30	5057.54	21934	1109.32	2572	8586	39.14
PFOCUS	EQ	31-Dec-2021	69.55	73.00	73.00	69.35	69.90	70.25	70.89	19300	13.68	268	14195	73.55
PFS	EQ	31-Dec-2021	19.25	19.40	19.95	19.30	19.60	19.60	19.64	967839	190.08	2379	560274	57.89
PGEL	EQ	31-Dec-2021	807.40	813.70	824.95	798.15	804.00	802.80	809.47	84032	680.22	11620	34337	40.86
PGHH	EQ	31-Dec-2021	15456.60	15380.00	15700.00	15302.55	15400.00	15459.35	15556.58	16445	2558.28	4744	4939	30.03
PGHL	EQ	31-Dec-2021	5115.35	5139.80	5475.00	5011.00	5194.00	5338.40	5282.91	19169	1012.68	3020	12509	65.26
PGIL	EQ	31-Dec-2021	365.00	368.40	368.90	344.00	345.00	349.75	356.25	18967	67.57	1055	9013	47.52
PGINVIT	IV	31-Dec-2021	120.88	120.75	121.00	120.67	121.00	120.96	120.94	466803	564.54	2223	398093	85.28
PHILIPCARB	EQ	31-Dec-2021	245.70	243.75	248.05	241.55	241.75	242.55	244.10	1690962	4127.56	19130	579534	34.27
PHOENIXLTD	EQ	31-Dec-2021	987.40	990.50	1004.75	973.80	988.00	985.35	987.87	149830	1480.12	22173	80121	53.47
PIDILITIND	EQ	31-Dec-2021	2433.90	2434.90	2470.00	2434.90	2463.00	2462.80	2458.56	178060	4377.71	17606	104401	58.63
PIGL	SM	31-Dec-2021	50.00	47.60	52.25	47.60	51.00	51.00	50.28	6000	3.02	3	4000	66.67
PIIND	EQ	31-Dec-2021	2990.20	2980.05	3048.00	2980.05	3032.00	3034.20	3021.35	126185	3812.49	13806	55784	44.21
PILANIINVS	EQ	31-Dec-2021	1839.55	1857.90	1870.00	1850.00	1855.00	1859.35	1860.47	2756	51.27	363	1832	66.47
PILITA	EQ	31-Dec-2021	8.70	8.85	9.00	8.70	8.85	8.80	8.84	2117997	187.13	3236	1064312	50.25
PIONDIST	EQ	31-Dec-2021	176.90	180.70	182.00	178.85	181.95	180.70	180.72	5173	9.35	205	3203	61.92
PIONEEREMB	EQ	31-Dec-2021	65.15	66.15	67.85	63.60	63.65	63.80	65.05	684238	445.13	6093	317438	46.39
PITTIENG	EQ	31-Dec-2021	229.65	233.90	237.00	230.80	235.00	234.55	234.58	160279	375.98	2183	30303	18.91
PKTEA	BE	31-Dec-2021	294.95	304.80	304.80	280.40	290.00	290.00	293.26	125	0.37	28	-	-
PLASTIBLEN	EQ	31-Dec-2021	223.50	226.90	233.45	226.80	229.00	229.30	230.40	13686	31.53	395	8665	63.31
PNB	EQ	31-Dec-2021	37.15	37.25	37.60	37.05	37.35	37.30	37.35	31412356	11731.94	46506	8460246	26.93
PNBGILTS	EQ	31-Dec-2021	66.85	67.40	67.45	66.70	66.85	66.95	67.07	112600	75.52	1564	73078	64.90
PNBHOUSING	EQ	31-Dec-2021	485.40	485.00	498.75	484.00	495.00	495.35	493.38	181110	893.56	13166	104443	57.67
PNC	EQ	31-Dec-2021	55.90	56.45	62.00	55.55	57.60	57.45	59.07	163625	96.65	2694	65277	39.89
PNCINFRA	EQ	31-Dec-2021	260.55	261.00	264.85	260.65	263.00	263.35	263.25	245379	645.97	7638	151197	61.62
PODDARHOUS	EQ	31-Dec-2021	200.95	206.00	206.00	195.80	197.95	197.35	197.77	1831	3.62	119	1459	79.68
PODDARMENT	EQ	31-Dec-2021	277.90	281.00	282.00	278.00	279.00	280.05	280.28	3648	10.22	237	3043	83.42
POKARNA	EQ	31-Dec-2021	699.30	692.00	722.90	692.00	706.60	707.65	713.45	46711	333.26	3657	24466	52.38
POLICYBZR	EQ	31-Dec-2021	929.05	942.00	970.00	942.00	954.90	950.30	953.62	519564	4954.66	24618	231573	44.57
POLYCAB	EQ	31-Dec-2021	2410.75	2420.00	2478.60	2405.00	2463.00	2466.50	2452.36	402745	9876.74	23777	119811	29.75
POLYMED	EQ	31-Dec-2021	951.65	951.00	977.35	944.00	958.00	957.95	961.51	108285	1041.17	9020	57922	53.49
POLYPLEX	EQ	31-Dec-2021	1876.10	1876.10	1899.90	1870.00	1878.00	1875.50	1881.69	46036	866.26	5092	23281	50.57
PONNIERODE	EQ	31-Dec-2021	215.90	218.00	219.90	212.00	212.00	213.65	216.76	7066	15.32	229	6217	87.98
POONAWALLA	EQ	31-Dec-2021	221.05	221.90	226.70	218.05	219.70	219.25	222.25	3087680	6862.41	27539	1186735	38.43
POONAWALLA	N1	31-Dec-2021	1148.00	1135.00	1148.00	1135.00	1148.00	1148.00	1137.05	74	0.84	3	74	100.00
POWERGRID	EQ	31-Dec-2021	205.35	204.00	206.20	203.55	204.50	204.40	204.88	7381668	15123.46	54609	4069799	55.13
POWERINDIA	EQ	31-Dec-2021	2556.50	2556.00	2590.00	2509.70	2531.00	2526.75	2537.13	31333	794.96	6888	18366	58.62
POWERMECH	EQ	31-Dec-2021	934.65	931.00	956.05	931.00	933.00	938.55	940.99	7809	73.48	1298	3775	48.34
PPAP	EQ	31-Dec-2021	218.15	218.10	221.95	218.00	220.00	218.75	219.05	9225	20.21	315	6520	70.68
PPL	EQ	31-Dec-2021	131.50	132.95	133.00	128.75	130.45	129.75	130.14	80460	104.71	2156	45033	55.97
PRAENG	EQ	31-Dec-2021	24.65	24.95	24.95	23.45	23.45	23.60	23.81	413512	98.44	1493	289903	70.11
PRAJIND	EQ	31-Dec-2021	326.70	328.70	335.00	328.70	334.90	334.95	333.76	414239	1382.58	11227	295504	71.34
PRAKASH	EQ	31-Dec-2021	53.90	53.45	55.15	53.45	54.20	54.50	54.62	656872	358.79	3956	431436	65.68
PRAKASHSTL	EQ	31-Dec-2021	6.45	6.70	6.75	6.60	6.75	6.75	6.72	1903949	127.87	1413	1352743	71.05
PRAXIS	BE	31-Dec-2021	41.20	41.20	42.05	40.60	41.50	41.10	41.27	17522	7.23	70	-	-
PRECAM	EQ	31-Dec-2021	139.85	139.25	149.50	139.25	145.00	145.00	145.73	460045	670.43	16254	223236	48.52
PRECOT	EQ	31-Dec-2021	274.10	282.00	282.60	272.00	273.00	274.05	277.37	12563	34.85	1448	3095	24.64
PRECWIRE	EQ	31-Dec-2021	72.55	72.55	74.25	72.00	72.25	72.20	72.67	157096	114.16	2713	99692	63.46
PREMEXPLN	EQ	31-Dec-2021	237.30	239.95	239.95	236.55	238.40	238.00	237.97	6163	14.67	163	4770	77.40
PREMIER	BE	31-Dec-2021	11.70	12.20	12.20	11.15	11.15	11.15	11.53	101004	11.65	344	-	-
PREMIERPOL	EQ	31-Dec-2021	95.00	95.95	96.95	92.00	92.00	92.65	93.94	37788	35.50	1081	21520	56.95
PRESSMN	EQ	31-Dec-2021	33.00	33.95	33.95	32.40	33.10	32.75	33.04	38602	12.75	595	25904	67.11
PRESTIGE	EQ	31-Dec-2021	466.45	467.70	479.40	467.70	474.35	474.75	473.48	309041	1463.23	8262	77114	24.95
PRICOLLTD	EQ	31-Dec-2021	109.05	109.75	111.90	109.55	110.80	111.10	110.82	487807	540.58	5796	275600	56.50
PRIMESECU	EQ	31-Dec-2021	107.30	110.40	116.00	107.45	115.50	112.55	111.20	44858	49.88	913	29635	66.06
PRINCEPIPE	EQ	31-Dec-2021	702.40	703.05	707.95	699.00	700.00	700.10	700.90	157025	1100.59	14225	99677	63.48
PRITIKAUTO	EQ	31-Dec-2021	19.35	19.35	22.20	19.30	19.90	19.75	20.87	2769125	578.01	7535	1189399	42.95
PRIVISCL	EQ	31-Dec-2021	1794.80	1794.80	1875.00	1794.80	1822.00	1819.25	1841.19	22094	406.79	3897	9699	43.90
PROZONINTU	EQ	31-Dec-2021	36.55	36.60	37.55	36.05	36.30	36.40	36.68	620547	227.64	4302	388503	62.61
PRSMJOHNSN	EQ	31-Dec-2021	131.10	131.15	133.05	129.05	129.05	129.85	130.75	97708	127.75	1810	52563	53.80
PSB	EQ	31-Dec-2021	15.90	16.05	16.25	15.95	16.15	16.10	16.14	301523	48.66	1214	206821	68.59
PSPPROJECT	EQ	31-Dec-2021	487.65	483.70	493.05	479.20	487.60	485.35	486.11	74665	362.95	4089	43150	57.79
PSUBNKBEES	EQ	31-Dec-2021	27.13	27.35	27.99	27.16	27.65	27.61	27.77	7946484	2206.93	2931	3812429	47.98
PTC	EQ	31-Dec-2021	106.55	107.85	109.40	107.50	109.30	109.05	108.52	373504	405.33	4537	174879	46.82
PTL	EQ	31-Dec-2021	32.20	32.35	32.75	30.90	31.05	31.25	31.57	507055	160.08	4025	322743	63.65
PUNJABCHEM	EQ	31-Dec-2021	1472.05	1464.00	1489.00	1435.00	1440.00	1461.55	1463.88	10212	149.49	1672	6821	66.79
PUNJLLOYD	BZ	31-Dec-2021	4.15	3.95	3.95	3.95	3.95	3.95	3.95	692980	27.37	369	-	-
PURVA	EQ	31-Dec-2021	139.10	139.70	141.45	138.05	138.85	139.05	139.53	147851	206.30	4556	61392	41.52
PVP	BE	31-Dec-2021	7.45	7.80	7.80	7.80	7.80	7.80	7.80	46942	3.66	109	-	-
PVR	EQ	31-Dec-2021	1273.40	1252.00	1307.95	1252.00	1294.00	1298.30	1281.05	1381082	17692.34	37522	225797	16.35
QGOLDHALF	EQ	31-Dec-2021	41.05	41.15	41.40	41.15	41.25	41.25	41.25	66350	27.37	189	61265	92.34
QNIFTY	EQ	31-Dec-2021	1796.00	1808.00	1813.00	1808.00	1812.00	1812.00	1812.84	885	16.04	13	880	99.44
QUADPRO	SM	31-Dec-2021	15.00	14.15	14.15	14.15	14.15	14.15	14.15	6000	0.85	1	6000	100.00
QUESS	EQ	31-Dec-2021	852.20	845.60	860.15	840.50	851.10	856.35	852.03	72194	615.12	8382	30679	42.50
QUICKHEAL	EQ	31-Dec-2021	247.15	254.00	257.00	246.20	248.00	247.60	252.67	895958	2263.79	19377	343848	38.38
RADAAN	BE	31-Dec-2021	1.30	1.30	1.35	1.25	1.35	1.35	1.32	5412	0.07	15	-	-
RADICO	EQ	31-Dec-2021	1231.55	1233.80	1245.00	1213.75	1233.00	1236.15	1224.09	851310	10420.83	20292	101319	11.90
RADIOCITY	EQ	31-Dec-2021	23.90	24.10	24.40	23.75	24.30	24.10	24.23	199901	48.43	720	123325	61.69
RAILTEL	EQ	31-Dec-2021	116.20	116.25	118.40	116.00	117.00	116.95	117.13	477334	559.12	6558	190435	39.90
RAIN	EQ	31-Dec-2021	232.95	230.95	244.80	230.00	239.70	239.80	239.80	6473107	15522.74	51040	2054424	31.74
RAJESHEXPO	EQ	31-Dec-2021	734.10	736.50	745.00	735.00	738.55	737.45	739.69	42842	316.90	3150	13863	32.36
RAJMET	EQ	31-Dec-2021	166.25	166.25	170.20	166.25	169.70	169.60	169.17	11274	19.07	217	8778	77.86
RAJRATAN	BE	31-Dec-2021	2000.00	2029.00	2029.00	1980.00	2007.05	2004.15	2001.81	3368	67.42	409	-	-
RAJSREESUG	BE	31-Dec-2021	34.35	34.90	34.90	32.90	33.20	33.35	33.43	36536	12.22	313	-	-
RAJTV	EQ	31-Dec-2021	39.75	39.75	40.95	39.75	40.85	40.45	40.23	19728	7.94	426	12799	64.88
RALLIS	EQ	31-Dec-2021	270.75	271.90	276.80	271.90	274.50	274.00	274.29	355848	976.04	6997	162019	45.53
RAMANEWS	EQ	31-Dec-2021	20.45	20.80	20.80	20.10	20.25	20.20	20.33	104707	21.29	701	71104	67.91
RAMASTEEL	EQ	31-Dec-2021	311.75	320.00	342.90	315.20	341.20	339.10	335.58	1558275	5229.30	28829	523513	33.60
RAMCOCEM	EQ	31-Dec-2021	984.70	988.00	1023.00	982.10	1007.00	1004.10	1009.73	365120	3686.72	28070	126719	34.71
RAMCOIND	EQ	31-Dec-2021	253.90	251.10	258.45	250.05	251.00	250.85	253.58	63043	159.86	2379	41890	66.45
RAMCOSYS	EQ	31-Dec-2021	477.35	480.00	487.95	469.10	470.00	472.90	479.48	85807	411.43	4352	33796	39.39
RAMKY	EQ	31-Dec-2021	200.00	200.00	205.70	190.55	196.00	194.15	197.68	244918	484.15	5140	138159	56.41
RANASUG	EQ	31-Dec-2021	24.85	25.20	25.45	24.55	24.55	24.75	25.02	494718	123.78	1695	289062	58.43
RANEENGINE	EQ	31-Dec-2021	295.75	295.60	295.90	279.75	281.45	280.35	285.50	26105	74.53	1813	9023	34.56
RANEHOLDIN	EQ	31-Dec-2021	645.90	643.00	645.00	618.40	623.00	624.65	632.68	90185	570.59	6659	47074	52.20
RATEGAIN	EQ	31-Dec-2021	372.85	375.00	383.75	370.75	372.65	372.35	376.65	374458	1410.38	8674	123448	32.97
RATNAMANI	EQ	31-Dec-2021	1944.90	1954.65	1954.65	1917.00	1945.00	1944.45	1939.78	8217	159.39	2315	5493	66.85
RAYMOND	EQ	31-Dec-2021	604.45	607.00	632.70	606.70	622.35	621.55	621.00	614598	3816.65	17387	124405	20.24
RBL	EQ	31-Dec-2021	827.70	829.00	849.95	811.50	822.65	824.50	827.05	46751	386.65	4122	8606	18.41
RBLBANK	EQ	31-Dec-2021	130.70	128.20	133.25	123.80	127.70	127.15	127.93	86578823	110756.74	333521	10542301	12.18
RCF	EQ	31-Dec-2021	75.75	75.80	77.55	75.80	76.25	76.20	76.55	1510851	1156.58	9010	439632	29.10
RCOM	EQ	31-Dec-2021	3.80	3.85	3.95	3.80	3.95	3.90	3.88	34159573	1324.13	38011	14980194	43.85
RECLTD	EQ	31-Dec-2021	131.05	131.10	134.50	131.10	133.70	133.80	133.32	2388878	3184.89	16129	1021884	42.78
RECLTD	N1	31-Dec-2021	1038.89	1026.25	1029.25	1026.25	1029.25	1029.25	1028.65	15	0.15	2	15	100.00
RECLTD	N8	31-Dec-2021	1069.99	1060.62	1065.00	1060.62	1063.00	1062.95	1062.43	404	4.29	8	303	75.00
RECLTD	N9	31-Dec-2021	1235.88	1231.00	1235.25	1231.00	1235.25	1235.25	1234.83	50	0.62	4	50	100.00
RECLTD	NA	31-Dec-2021	1399.99	1359.99	1359.99	1330.01	1330.01	1330.43	1332.46	218	2.90	6	200	91.74
RECLTD	NE	31-Dec-2021	1108.43	1107.37	1107.37	1107.05	1107.05	1107.05	1107.21	200	2.21	2	100	50.00
RECLTD	NF	31-Dec-2021	1250.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	19	0.24	2	19	100.00
RECLTD	NI	31-Dec-2021	1201.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	100	1.20	1	100	100.00
REDINGTON	EQ	31-Dec-2021	144.15	145.00	146.20	144.20	144.75	144.85	145.16	778605	1130.21	13808	414209	53.20
REFEX	EQ	31-Dec-2021	125.20	126.00	150.20	125.95	140.50	141.60	144.41	1827065	2638.41	25395	477186	26.12
RELAXO	EQ	31-Dec-2021	1309.50	1316.00	1336.85	1294.80	1305.00	1313.40	1312.38	184175	2417.08	16557	52733	28.63
RELCAPITAL	BE	31-Dec-2021	14.15	14.50	14.50	13.45	14.40	14.35	14.20	760292	107.94	2995	-	-
RELIABLE	SM	31-Dec-2021	34.75	34.75	36.45	34.75	36.45	36.45	35.17	16800	5.91	7	16800	100.00
RELIANCE	EQ	31-Dec-2021	2359.10	2373.00	2383.90	2360.00	2368.50	2368.15	2370.53	4373768	103681.36	138728	2109083	48.22
RELIGARE	EQ	31-Dec-2021	130.40	129.90	135.50	129.30	132.00	132.00	133.77	1460457	1953.65	11984	694995	47.59
RELINFRA	BE	31-Dec-2021	94.20	95.05	98.55	95.05	96.00	96.00	96.73	684051	661.67	3327	-	-
REMSONSIND	EQ	31-Dec-2021	231.05	231.35	234.90	229.00	231.00	231.40	232.50	6445	14.98	408	823	12.77
RENUKA	EQ	31-Dec-2021	30.15	30.45	31.20	29.80	30.00	30.05	30.41	4158549	1264.74	8428	2028636	48.78
REPCOHOME	EQ	31-Dec-2021	264.50	267.15	272.75	263.65	266.55	267.70	266.84	151034	403.01	4376	109070	72.22
REPL	EQ	31-Dec-2021	223.20	227.90	234.00	223.50	231.00	230.40	230.14	182596	420.22	3643	113641	62.24
REPRO	EQ	31-Dec-2021	533.25	536.00	545.70	520.55	524.75	526.15	530.92	1415	7.51	141	728	51.45
RESPONIND	EQ	31-Dec-2021	150.85	143.00	177.85	143.00	167.80	170.10	169.51	5850496	9917.25	109205	441704	7.55
REVATHI	EQ	31-Dec-2021	703.10	696.00	714.75	682.60	686.00	693.90	698.23	1361	9.50	146	779	57.24
REXPIPES	SM	31-Dec-2021	45.20	43.25	46.85	43.25	46.85	46.85	44.85	20000	8.97	5	8000	40.00
RGL	EQ	31-Dec-2021	971.00	990.00	995.05	950.00	950.00	964.75	967.12	42268	408.78	2800	6888	16.30
RHFL	EQ	31-Dec-2021	5.05	5.30	5.30	5.15	5.30	5.30	5.29	1135760	60.06	1042	928694	81.77
RHFL	N6	31-Dec-2021	276.00	276.00	288.25	250.00	280.00	283.55	271.42	8946	24.28	25	8940	99.93
RHFL	N8	31-Dec-2021	162.85	162.85	162.85	162.85	162.85	162.85	162.85	50	0.08	1	50	100.00
RHIM	EQ	31-Dec-2021	369.05	370.00	375.00	364.55	367.00	366.65	369.18	73001	269.51	3338	38670	52.97
RICOAUTO	EQ	31-Dec-2021	43.25	43.50	44.45	43.30	43.45	43.45	43.81	359497	157.48	2682	154418	42.95
RIIL	EQ	31-Dec-2021	856.90	860.00	888.00	850.20	859.00	859.40	869.15	638113	5546.17	19501	96843	15.18
RITES	EQ	31-Dec-2021	255.35	256.65	266.00	256.65	265.05	264.25	262.29	181643	476.43	4245	92043	50.67
RKEC	EQ	31-Dec-2021	68.10	69.70	70.50	67.70	67.70	68.20	69.31	25526	17.69	366	17640	69.11
RKFORGE	EQ	31-Dec-2021	941.95	942.00	955.10	942.00	946.00	949.70	949.85	67783	643.84	3723	40870	60.30
RMCL	BZ	31-Dec-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	12610	0.38	24	-	-
RMDRIP	SM	31-Dec-2021	15.00	14.55	14.55	14.55	14.55	14.55	14.55	2000	0.29	1	2000	100.00
RML	EQ	31-Dec-2021	402.80	399.70	399.70	377.00	378.65	378.95	382.78	144767	554.13	6177	62057	42.87
RNAVAL	BZ	31-Dec-2021	5.10	4.85	4.85	4.85	4.85	4.85	4.85	2575117	124.89	647	-	-
ROHITFERRO	BE	31-Dec-2021	38.30	39.90	40.20	36.40	40.20	40.20	38.43	1025216	394.01	4443	-	-
ROHLTD	BE	31-Dec-2021	81.90	84.00	84.00	81.50	83.45	83.05	82.22	5552	4.56	88	-	-
ROLEXRINGS	EQ	31-Dec-2021	1174.15	1179.90	1186.00	1151.65	1168.20	1162.15	1164.71	21460	249.95	2764	13356	62.24
ROLLT	EQ	31-Dec-2021	3.85	3.85	4.00	3.70	4.00	4.00	3.88	3319159	128.72	1452	2095186	63.12
ROLTA	BZ	31-Dec-2021	7.80	8.00	8.15	7.45	8.10	8.10	8.00	1336388	106.95	2076	-	-
ROML	BE	31-Dec-2021	76.00	76.00	79.00	75.20	76.45	76.35	76.73	4802	3.68	100	-	-
ROSSARI	EQ	31-Dec-2021	1270.50	1280.00	1299.00	1250.65	1285.00	1283.45	1271.34	79067	1005.21	8931	41078	51.95
ROSSELLIND	EQ	31-Dec-2021	143.65	145.80	145.80	140.50	141.75	141.05	142.62	26865	38.31	717	17316	64.46
ROUTE	EQ	31-Dec-2021	1771.40	1786.00	1828.80	1773.20	1780.00	1783.40	1801.83	207615	3740.87	16647	57501	27.70
RPGLIFE	EQ	31-Dec-2021	629.30	633.95	640.70	611.95	618.00	618.30	627.96	31681	198.94	2293	14282	45.08
RPOWER	EQ	31-Dec-2021	13.10	13.35	13.70	13.15	13.70	13.60	13.46	16153721	2173.85	21355	10891623	67.42
RPPINFRA	EQ	31-Dec-2021	56.00	56.00	67.00	55.75	66.00	65.80	64.82	2125626	1377.90	15792	881861	41.49
RPPL	EQ	31-Dec-2021	270.05	272.15	279.00	260.05	260.10	263.40	268.58	13825	37.13	605	8139	58.87
RPSGVENT	EQ	31-Dec-2021	703.25	710.00	728.65	706.50	721.00	717.05	718.28	25879	185.88	2298	11263	43.52
RSSOFTWARE	EQ	31-Dec-2021	42.15	43.30	45.80	42.60	42.85	43.10	44.16	885754	391.15	6596	484280	54.67
RSWM	EQ	31-Dec-2021	444.10	448.60	464.80	446.55	462.20	459.95	457.45	100962	461.85	4035	42752	42.34
RSYSTEMS	EQ	31-Dec-2021	328.25	329.50	333.95	322.40	325.00	324.70	327.29	59947	196.20	4572	34267	57.16
RTNINDIA	EQ	31-Dec-2021	47.50	48.40	49.00	47.35	47.75	47.60	48.13	4027882	1938.45	8861	3189425	79.18
RTNPOWER	EQ	31-Dec-2021	7.05	7.40	7.40	7.40	7.40	7.40	7.40	2635520	195.03	2189	2635520	100.00
RUBYMILLS	EQ	31-Dec-2021	255.80	260.70	265.05	257.05	259.00	259.95	260.76	8090	21.10	409	5117	63.25
RUCHI	EQ	31-Dec-2021	847.10	857.65	857.65	850.15	853.00	852.60	853.35	11094	94.67	932	7365	66.39
RUCHINFRA	BE	31-Dec-2021	9.55	10.00	10.00	9.10	10.00	10.00	9.54	1353165	129.08	2296	-	-
RUCHIRA	EQ	31-Dec-2021	77.25	78.10	78.10	75.80	76.85	76.25	76.58	21467	16.44	479	13181	61.40
RUPA	EQ	31-Dec-2021	419.55	421.30	469.40	420.35	442.00	441.95	448.32	1906134	8545.50	54265	407837	21.40
RUSHIL	EQ	31-Dec-2021	391.60	389.00	411.00	375.25	381.00	380.15	386.84	76207	294.80	3899	30361	39.84
RVHL	EQ	31-Dec-2021	30.55	32.00	33.50	27.80	33.30	33.15	32.44	453261	147.06	2075	262007	57.80
RVNL	EQ	31-Dec-2021	33.75	34.00	34.95	33.75	34.95	34.75	34.48	3941160	1358.85	16049	1603099	40.68
S&SPOWER	BE	31-Dec-2021	33.70	33.05	33.05	32.50	32.95	32.95	32.93	380	0.13	12	-	-
SABEVENTS	BE	31-Dec-2021	18.25	19.15	19.15	19.15	19.15	19.15	19.15	8625	1.65	45	-	-
SADBHAV	EQ	31-Dec-2021	37.85	38.20	38.30	37.50	38.00	37.90	37.92	1054609	399.90	2710	806257	76.45
SADBHIN	EQ	31-Dec-2021	15.10	15.10	15.35	14.80	15.00	15.00	15.16	428927	65.03	1265	277542	64.71
SAFARI	EQ	31-Dec-2021	881.20	881.00	920.75	881.00	889.55	891.30	905.33	48384	438.03	6547	17041	35.22
SAGARDEEP	BE	31-Dec-2021	48.90	48.95	49.00	46.50	48.90	48.75	48.16	31561	15.20	450	-	-
SAGCEM	EQ	31-Dec-2021	265.30	268.50	274.80	268.00	269.80	269.70	272.20	67768	184.46	2827	21796	32.16
SAIL	EQ	31-Dec-2021	105.15	105.55	108.45	105.50	107.35	107.20	107.47	21997020	23641.27	73902	5126419	23.31
SAKAR	EQ	31-Dec-2021	153.35	152.60	167.00	152.60	160.50	162.65	162.34	78509	127.45	2059	33025	42.07
SAKHTISUG	EQ	31-Dec-2021	15.05	15.15	15.55	14.80	15.20	15.20	15.31	188613	28.87	839	118106	62.62
SAKSOFT	EQ	31-Dec-2021	982.40	977.00	1035.25	977.00	980.00	986.05	1005.75	55835	561.56	5211	23423	41.95
SAKUMA	EQ	31-Dec-2021	12.95	13.10	13.20	12.70	13.00	12.95	12.98	444712	57.73	1072	293552	66.01
SALASAR	EQ	31-Dec-2021	238.50	240.90	244.30	238.50	240.25	239.45	239.64	15039	36.04	758	7147	47.52
SALONA	EQ	31-Dec-2021	216.70	219.00	249.00	210.00	236.05	239.80	235.72	197126	464.66	7467	85548	43.40
SALSTEEL	EQ	31-Dec-2021	11.15	11.50	12.25	10.60	12.25	12.25	11.75	943050	110.82	1887	649536	68.88
SALZERELEC	EQ	31-Dec-2021	185.55	182.85	191.25	182.85	189.00	189.00	188.51	34588	65.20	1589	17587	50.85
SAMBHAAV	BE	31-Dec-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	41435	2.76	156	-	-
SANCO	EQ	31-Dec-2021	10.25	10.50	12.30	10.50	12.30	12.30	12.11	453360	54.89	706	359101	79.21
SANDESH	EQ	31-Dec-2021	741.65	739.65	759.90	738.35	743.00	740.80	746.97	1895	14.16	205	1126	59.42
SANDHAR	EQ	31-Dec-2021	250.00	254.85	256.95	248.00	252.50	252.50	252.50	34350	86.73	1968	21663	63.07
SANGAMIND	EQ	31-Dec-2021	336.50	355.00	355.00	341.15	347.00	347.85	348.15	256922	894.47	11119	164942	64.20
SANGHIIND	EQ	31-Dec-2021	54.45	54.85	56.40	54.55	56.05	56.00	55.70	295776	164.76	2208	152607	51.60
SANGHVIMOV	EQ	31-Dec-2021	217.80	215.00	239.40	215.00	234.50	236.05	231.68	907202	2101.78	24129	381056	42.00
SANGINITA	BE	31-Dec-2021	24.90	25.35	26.00	24.85	25.95	25.35	25.32	33319	8.44	210	-	-
SANOFI	EQ	31-Dec-2021	7750.30	7737.00	7940.00	7704.05	7935.00	7887.20	7813.64	11383	889.43	5056	7511	65.98
SANSERA	EQ	31-Dec-2021	788.20	788.00	802.90	772.00	777.00	776.55	786.16	55864	439.18	4264	21380	38.27
SANWARIA	BZ	31-Dec-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.40	6056506	84.77	1590	-	-
SAPPHIRE	EQ	31-Dec-2021	1199.90	1201.00	1227.00	1201.00	1208.00	1219.15	1212.18	62387	756.24	5196	37857	60.68
SARDAEN	EQ	31-Dec-2021	798.50	808.00	813.90	794.60	798.05	804.00	806.62	37276	300.68	3543	21099	56.60
SAREGAMA	BE	31-Dec-2021	5241.00	5300.00	5370.00	5195.00	5278.00	5243.70	5247.20	4352	228.36	1236	-	-
SARLAPOLY	EQ	31-Dec-2021	64.90	65.30	66.50	63.05	64.05	63.80	64.68	249307	161.25	3982	143881	57.71
SARVESHWAR	SM	31-Dec-2021	38.55	40.45	40.45	39.50	40.45	40.45	40.40	43200	17.45	19	41600	96.30
SASKEN	EQ	31-Dec-2021	1341.80	1360.00	1360.00	1307.80	1324.00	1317.90	1332.34	24008	319.87	3126	13334	55.54
SASTASUNDR	EQ	31-Dec-2021	495.50	510.00	510.00	480.95	484.95	485.60	490.23	76445	374.76	2559	50033	65.45
SATIA	EQ	31-Dec-2021	88.55	89.50	89.50	87.75	88.15	88.20	88.56	44610	39.51	782	23873	53.51
SATIN	EQ	31-Dec-2021	86.20	86.85	93.70	86.65	89.70	89.15	90.75	470608	427.06	8787	208207	44.24
SBC	EQ	31-Dec-2021	141.95	149.00	149.00	147.15	149.00	149.00	148.98	161057	239.94	744	152863	94.91
SBCL	EQ	31-Dec-2021	380.20	380.00	387.45	375.00	378.00	377.10	382.34	28344	108.37	2019	16558	58.42
SBICARD	EQ	31-Dec-2021	922.25	915.50	930.40	915.50	928.00	928.15	927.01	956297	8864.95	26315	489893	51.23
SBIETFCON	EQ	31-Dec-2021	69.50	69.90	70.50	69.80	70.50	70.29	70.14	7804	5.47	149	6419	82.25
SBIETFIT	EQ	31-Dec-2021	394.62	391.10	397.99	391.10	395.89	395.08	394.76	5090	20.09	214	3373	66.27
SBIETFPB	EQ	31-Dec-2021	179.95	180.00	181.59	177.21	180.00	180.63	179.69	1677	3.01	70	1339	79.84
SBIETFQLTY	EQ	31-Dec-2021	156.05	154.16	157.25	154.16	157.25	157.25	156.34	2290	3.58	98	1684	73.54
SBILIFE	EQ	31-Dec-2021	1195.20	1199.00	1204.95	1187.10	1195.00	1196.00	1195.81	843128	10082.24	38385	451455	53.55
SBIN	EQ	31-Dec-2021	451.70	454.25	461.40	453.10	460.20	460.45	459.07	10005842	45933.72	128788	3150588	31.49
SCAPDVR	BE	31-Dec-2021	9.70	9.75	10.00	9.50	9.75	9.80	9.74	452734	44.11	353	-	-
SCHAEFFLER	EQ	31-Dec-2021	8771.05	8819.95	8827.95	8643.95	8760.00	8784.40	8752.03	22674	1984.43	12654	14751	65.06
SCHAND	EQ	31-Dec-2021	110.20	111.35	111.95	109.00	110.00	109.60	110.38	33850	37.36	820	23783	70.26
SCHNEIDER	EQ	31-Dec-2021	103.70	103.90	107.55	103.85	105.60	105.75	105.87	390978	413.92	6773	132297	33.84
SCI	EQ	31-Dec-2021	135.35	135.10	136.65	134.55	134.70	134.95	135.58	755940	1024.92	5971	355102	46.97
SDBL	EQ	31-Dec-2021	41.10	39.90	40.90	39.10	40.00	40.00	39.94	253140	101.11	1462	147569	58.30
SEAMECLTD	BE	31-Dec-2021	1076.10	1089.95	1129.90	1050.00	1129.90	1129.35	1122.62	8718	97.87	213	-	-
SECL	SM	31-Dec-2021	54.05	56.75	56.75	56.75	56.75	56.75	56.75	3000	1.70	1	3000	100.00
SECURCRED	SM	31-Dec-2021	60.00	62.00	62.25	58.70	62.25	62.25	61.29	2400	1.47	4	2400	100.00
SECURKLOUD	EQ	31-Dec-2021	144.65	147.00	149.90	141.00	142.60	142.10	146.04	78910	115.24	2670	44830	56.81
SEJALLTD	BE	31-Dec-2021	23.15	24.30	24.30	24.30	24.30	24.30	24.30	2	0.00	1	-	-
SELAN	EQ	31-Dec-2021	129.70	129.80	134.10	128.65	130.70	130.20	131.19	34076	44.70	764	15369	45.10
SELMC	EQ	31-Dec-2021	40.30	42.30	42.30	42.30	42.30	42.30	42.30	11	0.00	6	11	100.00
SEPOWER	BE	31-Dec-2021	41.05	43.10	43.10	43.00	43.10	43.10	43.10	30767	13.26	197	-	-
SEQUENT	EQ	31-Dec-2021	160.90	162.00	163.80	160.20	161.10	160.95	161.97	520429	842.96	6331	242918	46.68
SERVOTECH	EQ	31-Dec-2021	72.05	75.65	75.65	75.65	75.65	75.65	75.65	21107	15.97	195	21096	99.95
SESHAPAPER	EQ	31-Dec-2021	149.45	150.10	150.90	147.20	149.80	149.35	149.00	23969	35.71	612	11448	47.76
SETCO	EQ	31-Dec-2021	17.60	18.00	18.45	17.25	18.45	18.45	18.09	679105	122.84	1583	459492	67.66
SETF10GILT	EQ	31-Dec-2021	206.00	204.10	206.44	203.41	206.42	206.42	206.00	148	0.30	7	127	85.81
SETFGOLD	EQ	31-Dec-2021	4231.35	4268.45	4268.50	4245.05	4259.00	4257.85	4259.55	3434	146.27	567	2161	62.93
SETFNIF50	EQ	31-Dec-2021	176.05	176.60	179.23	175.62	177.55	177.38	177.85	1122687	1996.73	1639	681297	60.68
SETFNIFBK	EQ	31-Dec-2021	350.35	350.35	355.47	350.35	354.00	354.85	354.02	338583	1198.67	1143	305703	90.29
SETFNN50	EQ	31-Dec-2021	432.53	435.99	439.80	434.00	439.77	438.38	437.10	4493	19.64	498	3182	70.82
SETUINFRA	BE	31-Dec-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	61748	1.73	35	-	-
SEYAIND	EQ	31-Dec-2021	59.05	59.75	62.85	58.30	61.75	61.95	61.72	124744	76.99	1281	86105	69.03
SFL	EQ	31-Dec-2021	3168.25	3152.00	3249.00	3152.00	3228.00	3228.65	3214.91	14672	471.69	7250	6689	45.59
SGBAPR28I	GB	31-Dec-2021	4641.00	4645.00	4681.00	4640.00	4640.00	4641.85	4644.23	184	8.55	31	107	58.15
SGBAUG24	GB	31-Dec-2021	4706.00	4670.00	4709.00	4670.00	4688.97	4671.34	4674.52	885	41.37	50	672	75.93
SGBAUG27	GB	31-Dec-2021	4657.10	4656.00	4724.99	4656.00	4670.00	4670.00	4664.93	56	2.61	10	56	100.00
SGBAUG28V	GB	31-Dec-2021	4743.89	4745.01	4774.90	4725.00	4769.00	4768.90	4760.26	1157	55.08	131	963	83.23
SGBAUG29V	GB	31-Dec-2021	4668.67	4669.00	4689.00	4662.01	4665.00	4664.92	4670.15	272	12.70	44	238	87.50
SGBD29VIII	GB	31-Dec-2021	4725.15	4612.00	4730.00	4612.00	4710.00	4703.25	4696.92	205	9.63	53	177	86.34
SGBDC27VII	GB	31-Dec-2021	4655.50	4652.00	4652.00	4652.00	4652.00	4652.00	4652.00	11	0.51	3	11	100.00
SGBDEC25	GB	31-Dec-2021	4669.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	5	0.24	3	5	100.00
SGBDEC2512	GB	31-Dec-2021	4656.00	4656.00	4656.00	4656.00	4656.00	4656.00	4656.00	1	0.05	1	1	100.00
SGBDEC2513	GB	31-Dec-2021	4699.00	4651.00	4670.00	4651.00	4651.00	4651.00	4652.90	10	0.47	4	10	100.00
SGBDEC26	GB	31-Dec-2021	4651.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	50	2.35	4	50	100.00
SGBFEB24	GB	31-Dec-2021	4719.00	4687.00	4687.00	4661.00	4661.00	4664.60	4670.47	135	6.31	17	135	100.00
SGBFEB28IX	GB	31-Dec-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	31-Dec-2021	4664.66	4699.00	4699.00	4663.10	4668.00	4668.00	4676.70	6	0.28	3	4	66.67
SGBJ28VIII	GB	31-Dec-2021	4637.11	4673.11	4673.11	4673.11	4673.11	4673.11	4673.11	37	1.73	1	37	100.00
SGBJAN26	GB	31-Dec-2021	4670.00	4670.00	4670.00	4650.00	4650.00	4650.00	4654.17	24	1.12	4	24	100.00
SGBJAN29IX	GB	31-Dec-2021	4708.00	4707.00	4730.00	4700.00	4730.00	4730.00	4706.02	187	8.80	41	172	91.98
SGBJAN29X	GB	31-Dec-2021	4701.63	4702.00	4704.00	4700.00	4701.00	4701.15	4701.13	32	1.50	13	29	90.63
SGBJU29III	GB	31-Dec-2021	4660.00	4660.00	4686.30	4651.00	4686.30	4682.20	4662.36	225	10.49	101	146	64.89
SGBJUL25	GB	31-Dec-2021	4650.00	4655.00	4655.00	4651.00	4651.00	4651.94	4651.94	40	1.86	5	40	100.00
SGBJUL27	GB	31-Dec-2021	4651.01	4621.04	4664.80	4621.04	4664.80	4664.80	4649.98	73	3.39	9	73	100.00
SGBJUL28IV	GB	31-Dec-2021	4680.00	4694.00	4697.99	4681.20	4696.99	4696.99	4692.45	233	10.93	24	199	85.41
SGBJUL29IV	GB	31-Dec-2021	4667.49	4667.00	4699.90	4667.00	4696.99	4691.87	4683.72	154	7.21	28	115	74.68
SGBJUN27	GB	31-Dec-2021	4660.00	4640.00	4645.00	4640.00	4645.00	4645.00	4640.42	12	0.56	5	11	91.67
SGBJUN28	GB	31-Dec-2021	4630.56	4629.00	4650.00	4627.12	4645.00	4646.96	4640.62	773	35.87	64	578	74.77
SGBJUN29II	GB	31-Dec-2021	4652.55	4652.50	4674.90	4650.00	4650.00	4651.00	4655.41	233	10.85	30	222	95.28
SGBMAR24	GB	31-Dec-2021	4691.00	4691.00	4691.00	4681.00	4681.00	4681.00	4681.65	20	0.94	5	20	100.00
SGBMAR28X	GB	31-Dec-2021	4696.59	4631.00	4646.00	4630.00	4646.00	4646.00	4641.39	65	3.02	12	43	66.15
SGBMAY25	GB	31-Dec-2021	4649.00	4674.95	4675.00	4674.95	4675.00	4675.00	4674.98	82	3.83	5	82	100.00
SGBMAY26	GB	31-Dec-2021	4645.00	4645.00	4647.00	4645.00	4647.00	4647.00	4645.25	16	0.74	5	16	100.00
SGBMAY28	GB	31-Dec-2021	4633.92	4725.00	4725.00	4633.20	4659.99	4645.09	4644.88	674	31.31	378	557	82.64
SGBMAY29I	GB	31-Dec-2021	4649.41	4646.85	4672.00	4646.85	4653.00	4654.92	4664.23	2680	125.00	63	2671	99.66
SGBMR29XII	GB	31-Dec-2021	4643.88	4650.00	4670.00	4650.00	4669.00	4652.26	4657.95	661	30.79	310	633	95.76
SGBN28VIII	GB	31-Dec-2021	4680.01	4739.00	4739.00	4685.00	4690.00	4690.00	4694.16	31	1.46	12	30	96.77
SGBNOV23	GB	31-Dec-2021	4697.50	4707.00	4707.00	4668.00	4700.00	4700.00	4692.39	35	1.64	16	24	68.57
SGBNOV24	GB	31-Dec-2021	4660.30	4698.00	4700.00	4661.00	4700.00	4695.15	4692.68	238	11.17	23	232	97.48
SGBNOV26	GB	31-Dec-2021	4643.20	4643.20	4643.20	4643.20	4643.20	4643.20	4643.20	1	0.05	1	1	100.00
SGBNV29VII	GB	31-Dec-2021	4660.05	4660.05	4700.00	4647.00	4700.00	4677.16	4665.64	266	12.41	41	207	77.82
SGBOC28VII	GB	31-Dec-2021	4670.89	4670.85	4699.99	4651.00	4699.99	4699.99	4677.38	79	3.70	38	58	73.42
SGBOCT25	GB	31-Dec-2021	4700.00	4700.00	4723.00	4700.00	4701.00	4701.00	4703.00	10	0.47	4	9	90.00
SGBOCT25IV	GB	31-Dec-2021	4700.00	4699.79	4699.79	4699.79	4699.79	4699.79	4699.79	2	0.09	1	2	100.00
SGBOCT25V	GB	31-Dec-2021	4670.00	4700.00	4700.00	4699.99	4699.99	4699.99	4699.99	9	0.42	2	9	100.00
SGBOCT27	GB	31-Dec-2021	4630.05	4675.00	4685.00	4650.00	4650.00	4653.57	4669.29	21	0.98	7	21	100.00
SGBOCT27VI	GB	31-Dec-2021	4640.00	4627.00	4647.00	4627.00	4647.00	4647.00	4638.62	26	1.21	5	13	50.00
SGBSEP24	GB	31-Dec-2021	4667.35	4671.00	4680.00	4653.01	4653.01	4669.14	4673.32	65	3.04	11	53	81.54
SGBSEP27	GB	31-Dec-2021	4668.33	4668.00	4668.00	4660.00	4662.00	4662.00	4662.57	7	0.33	3	7	100.00
SGBSEP28VI	GB	31-Dec-2021	4695.00	4695.00	4725.00	4695.00	4696.20	4696.20	4701.83	110	5.17	24	106	96.36
SGBSEP29VI	GB	31-Dec-2021	4642.52	4642.00	4679.90	4642.00	4658.00	4658.00	4658.13	87	4.05	18	84	96.55
SGIL	EQ	31-Dec-2021	164.40	164.55	169.25	163.50	165.05	166.00	166.72	7001	11.67	417	4141	59.15
SGL	EQ	31-Dec-2021	22.50	23.60	23.60	23.60	23.60	23.60	23.60	13410	3.16	39	13410	100.00
SHAHALLOYS	BE	31-Dec-2021	56.60	57.80	58.00	53.80	53.80	53.90	55.71	39807	22.18	303	-	-
SHAKTIPUMP	EQ	31-Dec-2021	603.30	615.00	683.85	607.15	638.00	638.85	653.14	560179	3658.77	32511	120634	21.53
SHALBY	EQ	31-Dec-2021	142.65	142.00	144.50	140.15	140.35	140.95	142.49	136322	194.25	3280	58028	42.57
SHALPAINTS	EQ	31-Dec-2021	109.10	109.90	117.30	109.85	115.60	115.85	114.69	375036	430.13	6026	199872	53.29
SHANKARA	EQ	31-Dec-2021	533.65	536.00	544.60	530.10	533.85	532.00	537.71	24807	133.39	2444	8249	33.25
SHANTI	BE	31-Dec-2021	19.55	18.65	20.40	18.65	19.95	19.95	20.00	18817	3.76	34	-	-
SHANTIGEAR	EQ	31-Dec-2021	147.80	148.95	148.95	146.45	147.85	147.85	147.56	29533	43.58	695	19826	67.13
SHARDACROP	EQ	31-Dec-2021	350.10	354.30	358.50	350.10	353.00	354.20	354.05	220055	779.11	7263	62309	28.32
SHARDAMOTR	EQ	31-Dec-2021	890.60	909.00	909.00	880.00	881.10	883.10	890.41	17980	160.10	2222	11234	62.48
SHAREINDIA	EQ	31-Dec-2021	1054.35	1080.00	1095.00	1047.50	1050.00	1049.70	1067.11	28933	308.75	3618	15370	53.12
SHARIABEES	EQ	31-Dec-2021	458.99	464.40	464.40	450.60	462.39	462.39	460.73	902	4.16	66	767	85.03
SHEMAROO	BE	31-Dec-2021	119.95	120.10	125.90	119.00	125.00	125.85	124.69	57883	72.18	272	-	-
SHIL	EQ	31-Dec-2021	410.80	415.00	426.00	413.15	422.00	422.80	420.45	25992	109.28	1098	19214	73.92
SHILPAMED	EQ	31-Dec-2021	539.90	539.90	546.05	533.20	535.00	535.10	538.76	108363	583.82	4482	56145	51.81
SHIVALIK	EQ	31-Dec-2021	1058.25	1075.50	1075.50	1035.00	1035.00	1048.90	1053.67	10403	109.61	1493	5653	54.34
SHIVAM-RE	BE	31-Dec-2021	12.60	7.60	17.60	7.60	17.60	17.60	13.63	232658	31.72	1882	-	-
SHIVAMAUTO	BE	31-Dec-2021	30.60	29.35	32.10	29.35	32.10	32.05	31.68	357478	113.26	908	-	-
SHIVAMILLS	EQ	31-Dec-2021	167.40	163.45	166.45	150.70	154.00	153.05	158.71	111582	177.09	4473	65166	58.40
SHIVATEX	EQ	31-Dec-2021	237.95	235.00	242.00	230.15	234.00	232.55	235.26	13280	31.24	789	6921	52.12
SHK	EQ	31-Dec-2021	152.25	153.75	157.00	152.85	154.65	155.00	155.10	234203	363.26	4108	115877	49.48
SHOPERSTOP	EQ	31-Dec-2021	319.65	320.65	332.40	320.65	332.40	330.80	328.16	144300	473.53	4013	36984	25.63
SHRADHA	EQ	31-Dec-2021	54.50	58.00	58.00	52.05	54.65	54.65	54.05	1779	0.96	117	1062	59.70
SHREDIGCEM	EQ	31-Dec-2021	71.50	71.30	74.10	70.95	71.00	72.15	72.92	243908	177.86	3130	116923	47.94
SHREECEM	EQ	31-Dec-2021	26413.50	26450.40	27323.85	26450.40	26980.00	26987.45	27000.31	28883	7798.50	8554	11025	38.17
SHREEPUSHK	EQ	31-Dec-2021	209.80	201.80	216.90	201.80	213.00	212.10	212.69	50929	108.32	1161	32167	63.16
SHREERAMA	EQ	31-Dec-2021	15.35	15.80	16.90	15.00	16.30	16.45	16.31	586599	95.68	1735	326312	55.63
SHRENIK	EQ	31-Dec-2021	3.40	3.70	3.70	3.70	3.70	3.70	3.70	4060219	150.23	1403	4060219	100.00
SHREYANIND	EQ	31-Dec-2021	98.00	99.95	101.40	98.50	99.15	99.40	99.84	16449	16.42	564	11189	68.02
SHREYAS	EQ	31-Dec-2021	236.40	236.95	239.30	230.15	234.70	234.35	233.93	37481	87.68	1431	19023	50.75
SHRIPISTON	BE	31-Dec-2021	830.40	844.00	855.00	832.00	854.95	840.10	840.64	547	4.60	27	-	-
SHRIRAMCIT	EQ	31-Dec-2021	1730.55	1744.40	1779.85	1730.60	1775.00	1762.95	1764.14	27270	481.08	2255	9243	33.89
SHRIRAMEPC	EQ	31-Dec-2021	10.50	10.90	11.00	10.60	11.00	11.00	10.93	7174978	784.03	5646	3685547	51.37
SHRIRAMPPS	EQ	31-Dec-2021	83.80	84.10	86.55	83.80	86.00	86.05	85.48	2097637	1793.03	11598	795287	37.91
SHUBHLAXMI	SM	31-Dec-2021	16.10	16.20	16.40	16.20	16.40	16.40	16.27	3000	0.49	3	3000	100.00
SHYAMCENT	EQ	31-Dec-2021	18.15	18.80	18.80	17.25	18.00	17.40	17.67	960166	169.71	3350	632885	65.91
SHYAMMETL	EQ	31-Dec-2021	342.50	344.00	350.00	341.50	342.80	342.85	346.62	636784	2207.23	13511	186202	29.24
SICAL	BE	31-Dec-2021	14.15	13.85	14.55	13.85	14.10	14.25	14.35	261053	37.47	438	-	-
SIEMENS	EQ	31-Dec-2021	2354.65	2359.35	2386.00	2353.75	2359.00	2361.35	2369.07	348153	8247.98	14015	199609	57.33
SIGACHI	EQ	31-Dec-2021	397.15	399.80	403.65	395.80	399.90	398.90	399.36	458825	1832.36	16868	177236	38.63
SIGIND	EQ	31-Dec-2021	45.20	45.75	46.60	44.75	45.10	45.10	45.43	70039	31.82	602	39290	56.10
SIGMA	SM	31-Dec-2021	508.25	533.65	533.65	532.90	533.50	533.50	533.25	2400	12.80	4	2400	100.00
SIKKO	EQ	31-Dec-2021	65.95	63.90	68.30	63.90	65.00	65.15	65.67	3815	2.51	110	2388	62.60
SIL	BE	31-Dec-2021	15.30	15.70	15.70	14.55	15.60	15.50	15.11	73061	11.04	117	-	-
SILGO	EQ	31-Dec-2021	31.60	32.10	32.15	31.20	31.70	31.65	31.79	98865	31.43	1197	18815	19.03
SILINV	EQ	31-Dec-2021	293.30	306.40	306.50	290.50	290.50	291.95	292.66	4413	12.91	161	3684	83.48
SILLYMONKS	BE	31-Dec-2021	23.65	22.90	24.10	22.90	24.00	24.00	23.96	3858	0.92	41	-	-
SILVERTUC	SM	31-Dec-2021	143.80	148.00	148.00	148.00	148.00	148.00	148.00	2000	2.96	1	2000	100.00
SIMBHALS	EQ	31-Dec-2021	20.45	20.40	20.95	19.65	19.80	20.10	20.23	76454	15.47	604	54083	70.74
SIMPLEXINF	EQ	31-Dec-2021	43.70	44.55	44.80	43.20	43.25	43.70	43.70	62512	27.32	645	37353	59.75
SINTERCOM	EQ	31-Dec-2021	84.95	87.80	87.80	83.55	86.50	86.45	86.21	9475	8.17	228	6655	70.24
SINTEX	BE	31-Dec-2021	17.65	18.50	18.50	18.50	18.50	18.50	18.50	1382200	255.71	1439	-	-
SIRCA	EQ	31-Dec-2021	507.75	513.00	559.05	511.25	532.00	535.75	541.59	122820	665.18	8365	31688	25.80
SIS	EQ	31-Dec-2021	455.05	455.00	466.05	454.65	460.00	459.95	459.57	34902	160.40	2153	15038	43.09
SITINET	BE	31-Dec-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	328053	15.25	325	-	-
SIYSIL	EQ	31-Dec-2021	437.05	439.00	443.70	430.25	432.75	433.30	437.45	65449	286.31	3868	28792	43.99
SJS	EQ	31-Dec-2021	375.75	382.50	392.00	373.40	386.00	382.15	382.54	226116	864.98	7334	137477	60.80
SJVN	EQ	31-Dec-2021	30.05	30.40	31.00	30.15	30.70	30.65	30.65	5098783	1562.94	13728	3037047	59.56
SKFINDIA	EQ	31-Dec-2021	3715.35	3754.00	3788.75	3711.00	3718.00	3741.30	3742.52	23017	861.42	5644	12046	52.34
SKIPPER	EQ	31-Dec-2021	76.05	75.15	80.00	75.15	77.40	78.80	78.36	265041	207.69	4543	116851	44.09
SKMEGGPROD	EQ	31-Dec-2021	73.40	74.00	76.90	72.80	73.00	73.70	74.69	140807	105.17	2974	58385	41.46
SMARTLINK	EQ	31-Dec-2021	209.80	218.00	230.75	201.25	230.75	230.75	222.13	618757	1374.46	18106	188981	30.54
SMCGLOBAL	EQ	31-Dec-2021	74.50	74.95	77.55	74.65	76.25	76.10	76.27	919596	701.37	2141	813894	88.51
SMLISUZU	EQ	31-Dec-2021	631.05	631.10	644.40	630.00	635.60	635.80	636.62	13694	87.18	842	6169	45.05
SMLT	EQ	31-Dec-2021	120.90	118.50	122.75	115.70	115.70	116.95	118.95	18223	21.68	473	10923	59.94
SMSLIFE	EQ	31-Dec-2021	751.40	749.90	749.90	728.05	730.00	731.45	734.59	6807	50.00	476	5716	83.97
SMSPHARMA	EQ	31-Dec-2021	127.80	129.00	130.20	127.15	128.10	128.50	128.68	97787	125.83	1264	68761	70.32
SMVD	SM	31-Dec-2021	24.75	25.95	25.95	25.95	25.95	25.95	25.95	2000	0.52	1	2000	100.00
SNOWMAN	EQ	31-Dec-2021	40.55	40.60	41.35	40.00	40.55	40.50	40.70	525621	213.92	3694	243921	46.41
SOBHA	EQ	31-Dec-2021	886.90	893.05	904.15	880.60	894.00	895.45	892.53	261937	2337.87	10570	88510	33.79
SOFTTECH	SM	31-Dec-2021	117.00	117.00	117.00	117.00	117.00	117.00	117.00	1600	1.87	1	1600	100.00
SOLARA	EQ	31-Dec-2021	1021.00	1015.00	1030.45	1015.00	1019.95	1019.05	1020.24	31205	318.37	3251	19246	61.68
SOLARINDS	EQ	31-Dec-2021	2367.95	2350.15	2430.00	2350.15	2402.15	2421.55	2410.09	30004	723.12	7242	15197	50.65
SOLEX	SM	31-Dec-2021	84.55	88.75	88.75	88.75	88.75	88.75	88.75	6000	5.33	3	6000	100.00
SOMANYCERA	EQ	31-Dec-2021	841.75	842.00	860.00	842.00	850.50	850.55	855.19	9756	83.43	2358	5227	53.58
SOMICONVEY	EQ	31-Dec-2021	39.60	40.00	40.50	38.70	40.45	40.25	39.51	65633	25.93	1459	8342	12.71
SONACOMS	EQ	31-Dec-2021	723.15	725.00	748.70	722.00	739.50	743.55	737.36	1533044	11304.08	42041	495814	32.34
SONAMCLOCK	SM	31-Dec-2021	72.55	73.00	73.05	70.95	70.95	70.95	72.33	9000	6.51	3	0	0.00
SONATSOFTW	EQ	31-Dec-2021	870.90	871.00	881.95	870.55	872.00	875.80	876.61	95911	840.77	4753	39727	41.42
SORILINFRA	EQ	31-Dec-2021	99.90	101.50	102.45	100.20	101.00	101.10	101.13	42658	43.14	687	22123	51.86
SOTL	EQ	31-Dec-2021	1096.90	1105.55	1115.00	1102.55	1110.00	1108.70	1109.50	8172	90.67	1092	5261	64.38
SOUTHBANK	EQ	31-Dec-2021	8.75	8.75	8.90	8.75	8.90	8.85	8.83	5238892	462.82	20807	2014184	38.45
SOUTHWEST	BE	31-Dec-2021	145.90	148.00	148.00	143.00	146.80	143.75	144.80	4019	5.82	43	-	-
SPAL	EQ	31-Dec-2021	415.70	415.70	436.00	415.70	432.00	432.75	428.93	73274	314.29	4654	39682	54.16
SPANDANA	EQ	31-Dec-2021	461.60	456.05	466.55	455.15	460.00	460.70	460.54	107901	496.93	6584	34688	32.15
SPARC	EQ	31-Dec-2021	279.30	276.55	289.00	276.55	285.10	286.90	284.85	1466013	4175.97	20487	294216	20.07
SPECIALITY	EQ	31-Dec-2021	88.45	87.45	90.40	87.45	89.30	89.35	89.31	72710	64.94	1708	43442	59.75
SPENCERS	EQ	31-Dec-2021	99.40	100.00	101.15	98.85	99.80	99.25	100.04	199030	199.12	3266	112758	56.65
SPENTEX	BZ	31-Dec-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	8400	0.34	10	-	-
SPIC	EQ	31-Dec-2021	55.75	55.75	56.85	55.10	55.60	55.55	55.97	497948	278.68	4179	267420	53.70
SPICEJET	EQ	31-Dec-2021	65.80	65.85	68.40	65.60	68.25	68.15	67.38	3983373	2684.19	14740	1672506	41.99
SPLIL	EQ	31-Dec-2021	44.75	45.95	49.50	45.75	47.20	47.40	48.09	221738	106.64	2130	113341	51.11
SPMLINFRA	BE	31-Dec-2021	25.90	27.15	27.15	26.05	27.15	27.15	27.06	33067	8.95	118	-	-
SPTL	EQ	31-Dec-2021	13.25	13.20	13.90	13.05	13.80	13.80	13.73	13864386	1903.96	9611	7906259	57.03
SREEL	EQ	31-Dec-2021	178.40	177.00	185.00	174.50	179.90	180.20	180.52	9580	17.29	299	6186	64.57
SREIBNPNCD	NL	31-Dec-2021	258.00	251.01	258.00	251.01	258.00	258.00	256.81	176	0.45	6	176	100.00
SREIBNPNCD	NO	31-Dec-2021	141.00	160.00	160.00	160.00	160.00	160.00	160.00	95	0.15	2	95	100.00
SREIBNPNCD	NP	31-Dec-2021	153.80	153.80	153.80	153.80	153.80	153.80	153.80	25	0.04	1	25	100.00
SREIBNPNCD	NU	31-Dec-2021	165.00	140.00	165.00	140.00	163.00	163.00	162.47	739	1.20	11	723	97.83
SREIBNPNCD	NV	31-Dec-2021	153.51	150.00	150.00	150.00	150.00	150.00	150.00	120	0.18	1	120	100.00
SREIBNPNCD	Y3	31-Dec-2021	280.00	315.00	315.00	315.00	315.00	315.00	315.00	15	0.05	1	15	100.00
SREINFRA	BE	31-Dec-2021	5.65	5.80	5.85	5.45	5.65	5.60	5.64	1426807	80.48	2277	-	-
SRF	EQ	31-Dec-2021	2403.55	2408.00	2428.15	2405.20	2418.00	2420.10	2418.85	348706	8434.68	18807	132422	37.98
SRHHYPOLTD	EQ	31-Dec-2021	330.90	332.10	338.70	328.20	330.00	330.90	333.74	10633	35.49	756	5646	53.10
SRIPIPES	EQ	31-Dec-2021	201.30	200.05	204.40	200.05	201.90	202.35	202.69	28440	57.64	737	17540	61.67
SRIRAM	SM	31-Dec-2021	11.50	10.95	10.95	10.95	10.95	10.95	10.95	36000	3.94	6	36000	100.00
SRPL	EQ	31-Dec-2021	39.80	41.35	41.40	40.00	40.25	40.25	40.63	9818	3.99	141	8164	83.15
SRTRANSFIN	EQ	31-Dec-2021	1198.20	1204.70	1231.50	1201.90	1216.00	1217.00	1216.65	1058163	12874.14	33757	571151	53.98
SRTRANSFIN	YH	31-Dec-2021	1017.00	1016.00	1021.80	1016.00	1020.00	1020.00	1017.57	154	1.57	6	154	100.00
SRTRANSFIN	YI	31-Dec-2021	1042.00	1045.90	1074.90	1045.90	1073.75	1073.75	1058.02	312	3.30	8	312	100.00
SRTRANSFIN	YK	31-Dec-2021	1057.50	1057.50	1057.50	1057.50	1057.50	1057.50	1057.50	200	2.12	2	200	100.00
SRTRANSFIN	YL	31-Dec-2021	1083.00	1097.00	1107.90	1097.00	1107.90	1107.90	1101.56	307	3.38	18	307	100.00
SRTRANSFIN	YN	31-Dec-2021	1389.00	1381.00	1381.00	1381.00	1381.00	1381.00	1381.00	110	1.52	3	110	100.00
SRTRANSFIN	YO	31-Dec-2021	1006.55	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
SRTRANSFIN	YW	31-Dec-2021	1090.00	1089.95	1099.00	1087.00	1099.00	1099.00	1094.94	307	3.36	11	307	100.00
SRTRANSFIN	Z1	31-Dec-2021	1296.50	1297.00	1297.00	1228.90	1295.00	1295.00	1282.19	107	1.37	7	107	100.00
SRTRANSFIN	Z3	31-Dec-2021	1020.00	1010.00	1020.90	1001.01	1020.90	1006.96	1006.97	130	1.31	9	125	96.15
SRTRANSFIN	Z5	31-Dec-2021	1040.00	1046.00	1046.00	1045.10	1045.10	1045.10	1045.13	31	0.32	2	31	100.00
SRTRANSFIN	Z7	31-Dec-2021	1050.00	1039.00	1040.46	1039.00	1040.46	1040.46	1039.01	101	1.05	2	101	100.00
SRTRANSFIN	ZA	31-Dec-2021	1250.00	1249.00	1249.00	1249.00	1249.00	1249.00	1249.00	50	0.62	1	50	100.00
SRTRANSFIN	ZD	31-Dec-2021	1000.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	2	50	100.00
SRTRANSFIN	ZF	31-Dec-2021	1001.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
SRTRANSFIN	ZG	31-Dec-2021	1086.00	1085.00	1085.00	1029.10	1080.00	1080.53	1052.21	276	2.90	6	200	72.46
SRTRANSFIN	ZH	31-Dec-2021	1100.00	1100.00	1100.00	1090.00	1090.00	1095.71	1095.71	35	0.38	3	35	100.00
SRTRANSFIN	ZJ	31-Dec-2021	1189.00	1194.00	1194.00	1186.00	1186.00	1186.00	1190.18	55	0.65	3	55	100.00
SSWL	EQ	31-Dec-2021	843.10	849.50	869.00	836.05	864.90	860.95	860.32	22355	192.33	1848	14082	62.99
STAR	EQ	31-Dec-2021	447.35	450.00	451.50	445.00	446.50	447.05	448.48	529208	2373.38	12686	249454	47.14
STARCEMENT	EQ	31-Dec-2021	94.05	94.05	95.75	94.05	95.55	95.30	94.99	94958	90.20	1450	56989	60.01
STARHEALTH	EQ	31-Dec-2021	790.70	792.00	792.00	784.25	789.00	787.65	787.50	113435	893.30	5695	60543	53.37
STARPAPER	EQ	31-Dec-2021	126.15	127.15	128.70	125.80	127.20	126.70	127.29	18425	23.45	714	8137	44.16
STCINDIA	EQ	31-Dec-2021	103.35	103.00	108.90	102.65	105.05	105.50	105.93	84494	89.51	3401	37484	44.36
STEELCAS	EQ	31-Dec-2021	292.40	297.20	298.75	293.00	294.95	294.95	295.01	1304	3.85	95	889	68.17
STEELCITY	EQ	31-Dec-2021	63.65	64.70	64.70	59.10	61.70	61.55	61.60	73583	45.32	1263	43485	59.10
STEELXIND	EQ	31-Dec-2021	180.20	177.00	179.90	170.15	174.00	174.45	176.65	985398	1740.68	12072	578546	58.71
STEL	EQ	31-Dec-2021	152.35	152.85	156.40	152.85	155.00	155.50	154.99	14157	21.94	486	9600	67.81
STERTOOLS	EQ	31-Dec-2021	175.90	177.05	181.00	176.20	181.00	179.95	179.39	11618	20.84	454	7450	64.12
STLTECH	EQ	31-Dec-2021	291.60	291.65	293.90	286.00	286.75	287.75	289.57	295081	854.46	6166	165398	56.05
STOVEKRAFT	EQ	31-Dec-2021	972.80	972.75	987.25	970.00	975.95	972.80	979.40	28736	281.44	3024	15241	53.04
STYLAMIND	EQ	31-Dec-2021	1072.55	1113.00	1113.00	1051.00	1065.00	1058.10	1066.02	3044	32.45	379	1575	51.74
SUBCAPCITY	BE	31-Dec-2021	19.90	18.95	20.85	18.95	20.85	20.85	20.18	107	0.02	4	-	-
SUBEXLTD	EQ	31-Dec-2021	53.75	54.15	55.85	53.85	54.20	54.15	54.53	5143038	2804.68	16189	1890730	36.76
SUBROS	EQ	31-Dec-2021	368.15	368.80	377.00	366.35	374.05	375.80	372.43	13583	50.59	799	6111	44.99
SUDARSCHEM	EQ	31-Dec-2021	563.30	566.15	566.15	554.45	558.00	557.75	560.05	50650	283.67	3338	20644	40.76
SUMEETINDS	EQ	31-Dec-2021	9.45	9.50	9.60	9.10	9.55	9.50	9.47	214865	20.35	449	152904	71.16
SUMICHEM	EQ	31-Dec-2021	381.50	383.40	392.50	383.25	386.95	386.05	386.66	322606	1247.37	9869	182301	56.51
SUMIT	EQ	31-Dec-2021	12.00	12.40	12.40	11.65	12.10	12.00	11.98	21098	2.53	152	15456	73.26
SUMMITSEC	EQ	31-Dec-2021	651.95	660.40	660.40	652.00	652.05	652.95	653.94	894	5.85	127	644	72.04
SUNCLAYLTD	EQ	31-Dec-2021	3791.80	3810.80	3818.95	3774.00	3787.45	3788.10	3794.38	1229	46.63	516	708	57.61
SUNDARAM	BE	31-Dec-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	189717	7.78	111	-	-
SUNDARMFIN	EQ	31-Dec-2021	2230.40	2245.50	2319.95	2214.95	2264.00	2287.50	2266.37	18383	416.63	4260	9104	49.52
SUNDARMHLD	EQ	31-Dec-2021	76.80	77.40	79.40	76.65	77.50	77.70	77.96	87349	68.10	1213	41847	47.91
SUNDRMBRAK	EQ	31-Dec-2021	367.80	372.85	374.75	367.30	371.80	372.10	372.04	965	3.59	101	584	60.52
SUNDRMFAST	EQ	31-Dec-2021	896.90	896.90	915.00	895.50	907.00	912.80	908.50	59063	536.58	5017	37311	63.17
SUNFLAG	EQ	31-Dec-2021	68.60	68.60	71.00	68.45	69.35	69.45	69.97	199203	139.38	2900	84728	42.53
SUNPHARMA	EQ	31-Dec-2021	834.45	834.45	850.95	834.00	845.00	845.70	843.81	3346523	28238.30	96578	1459981	43.63
SUNTECK	EQ	31-Dec-2021	496.15	496.95	509.95	482.55	491.00	491.45	497.84	793987	3952.78	27660	188184	23.70
SUNTV	EQ	31-Dec-2021	487.85	489.00	501.60	488.35	499.60	500.10	497.51	884623	4401.12	16211	224170	25.34
SUPERHOUSE	EQ	31-Dec-2021	165.00	163.75	167.95	163.75	165.55	165.15	165.81	15333	25.42	379	9913	64.65
SUPERSPIN	EQ	31-Dec-2021	10.90	11.40	11.95	10.75	11.95	11.95	11.83	508645	60.15	884	344696	67.77
SUPPETRO	EQ	31-Dec-2021	679.95	689.00	712.00	689.00	696.00	702.20	701.86	69744	489.50	6020	43078	61.77
SUPRAJIT	EQ	31-Dec-2021	418.80	418.80	434.40	415.00	428.65	430.05	423.06	226431	957.94	13196	109773	48.48
SUPREMEENG	EQ	31-Dec-2021	22.10	23.95	24.30	23.05	24.30	24.30	24.03	1024169	246.09	2486	604256	59.00
SUPREMEIND	EQ	31-Dec-2021	2229.85	2229.00	2241.55	2188.00	2230.00	2228.85	2200.79	131320	2890.08	9220	83143	63.31
SUPREMEINF	BE	31-Dec-2021	23.65	24.80	24.80	24.00	24.80	24.80	24.80	9488	2.35	60	-	-
SUPRIYA	EQ	31-Dec-2021	508.15	496.65	504.50	480.25	483.00	483.70	493.27	4981681	24573.31	116115	1061486	21.31
SURANASOL	BE	31-Dec-2021	28.05	27.10	29.45	26.70	29.45	29.45	28.96	226230	65.51	1017	-	-
SURANAT&P	EQ	31-Dec-2021	10.10	10.20	10.60	10.00	10.60	10.55	10.53	778117	81.91	1783	530243	68.14
SURANI	SM	31-Dec-2021	30.90	32.40	32.40	31.00	32.40	32.40	32.12	10000	3.21	5	8000	80.00
SURYALAXMI	EQ	31-Dec-2021	72.85	72.95	77.00	72.00	75.80	76.20	74.90	65223	48.85	1066	46166	70.78
SURYAROSNI	EQ	31-Dec-2021	593.45	594.95	598.20	582.00	583.50	583.50	586.49	170355	999.11	8986	96598	56.70
SURYODAY	EQ	31-Dec-2021	145.95	145.20	149.80	144.75	145.00	145.65	146.65	137723	201.98	2330	75260	54.65
SUTLEJTEX	EQ	31-Dec-2021	80.45	80.75	84.00	80.75	81.85	81.55	82.36	220682	181.76	3164	87907	39.83
SUULD	EQ	31-Dec-2021	281.45	285.00	292.75	281.00	283.00	282.80	287.48	60956	175.24	2007	38427	63.04
SUVEN	EQ	31-Dec-2021	88.60	88.75	90.15	88.65	89.00	89.10	89.58	139649	125.10	2322	65103	46.62
SUVENPHAR	EQ	31-Dec-2021	488.60	489.90	499.00	489.80	492.00	493.25	495.47	127542	631.94	13943	66973	52.51
SUVIDHAA	EQ	31-Dec-2021	11.95	12.25	12.50	11.80	12.40	12.35	12.35	2885192	356.38	3505	1686856	58.47
SUZLON	EQ	31-Dec-2021	9.75	10.05	10.20	9.90	10.20	10.20	10.15	45312941	4600.99	35456	33258659	73.40
SVLL	SM	31-Dec-2021	111.00	110.00	111.00	110.00	111.00	111.00	110.67	3000	3.32	3	3000	100.00
SVPGLOB	EQ	31-Dec-2021	76.20	77.50	78.15	74.70	75.70	76.25	76.13	524564	399.37	5705	209728	39.98
SWANENERGY	EQ	31-Dec-2021	142.90	144.95	147.50	142.05	145.00	145.80	146.38	108947	159.48	2598	55125	50.60
SWARAJENG	EQ	31-Dec-2021	1616.55	1624.00	1629.00	1607.00	1616.25	1618.20	1619.04	4235	68.57	441	3098	73.15
SWELECTES	EQ	31-Dec-2021	251.70	252.00	302.00	251.70	285.35	288.90	290.12	364108	1056.36	14296	119986	32.95
SWSOLAR	EQ	31-Dec-2021	382.70	389.00	393.00	378.60	381.90	382.40	384.15	1108337	4257.71	25493	452899	40.86
SYMPHONY	EQ	31-Dec-2021	1001.35	1018.40	1018.40	995.65	1002.00	999.85	1003.76	15518	155.76	3558	6515	41.98
SYNGENE	EQ	31-Dec-2021	613.95	617.65	621.95	611.60	618.90	619.90	618.03	349547	2160.30	13726	147547	42.21
TAINWALCHM	EQ	31-Dec-2021	70.70	70.45	72.90	67.20	67.90	68.40	69.23	11458	7.93	289	9446	82.44
TAJGVK	EQ	31-Dec-2021	124.20	124.85	131.00	124.05	126.55	127.80	126.25	84835	107.10	2193	43777	51.60
TAKE	EQ	31-Dec-2021	49.55	49.80	51.75	48.60	48.70	48.90	50.06	2491826	1247.44	13512	868567	34.86
TALBROAUTO	EQ	31-Dec-2021	386.55	389.80	402.20	387.45	392.30	390.50	392.90	48316	189.83	3786	20488	42.40
TANLA	EQ	31-Dec-2021	1845.40	1874.00	1937.65	1827.05	1865.25	1883.25	1893.04	486849	9216.23	29026	249239	51.19
TANTIACONS	BZ	31-Dec-2021	29.35	27.90	27.90	27.90	27.90	27.90	27.90	1365	0.38	26	-	-
TARACHAND	SM	31-Dec-2021	41.15	44.90	44.90	43.70	43.80	43.80	44.19	18000	7.95	9	18000	100.00
TARC	EQ	31-Dec-2021	49.80	50.20	50.80	49.50	49.95	49.85	50.10	1250826	626.63	4059	468778	37.48
TARMAT	EQ	31-Dec-2021	70.55	72.50	74.00	69.30	71.65	71.95	72.46	112308	81.38	1522	35891	31.96
TARSONS	EQ	31-Dec-2021	639.10	640.60	657.00	636.10	644.70	645.00	645.60	146751	947.42	8175	53273	36.30
TASTYBITE	EQ	31-Dec-2021	13115.70	13140.00	14273.75	13140.00	13699.00	13834.95	13964.22	12225	1707.13	5212	1605	13.13
TATACAPHSG	N2	31-Dec-2021	1014.50	1013.00	1014.99	1013.00	1014.00	1013.39	1013.41	463	4.69	5	463	100.00
TATACAPHSG	N6	31-Dec-2021	1040.00	1034.10	1034.10	1034.05	1034.05	1034.05	1034.06	200	2.07	3	200	100.00
TATACAPHSG	NA	31-Dec-2021	1063.00	1067.90	1067.90	1067.90	1067.90	1067.90	1067.90	80	0.85	4	80	100.00
TATACHEM	EQ	31-Dec-2021	883.95	880.00	897.65	880.00	893.50	894.20	892.98	583208	5207.95	17271	113505	19.46
TATACOFFEE	EQ	31-Dec-2021	208.50	208.90	216.20	208.40	213.70	213.15	213.37	3045699	6498.54	25219	619788	20.35
TATACOMM	EQ	31-Dec-2021	1397.35	1407.90	1499.00	1405.05	1464.00	1464.45	1465.63	2793690	40945.25	101085	848800	30.38
TATACONSUM	EQ	31-Dec-2021	728.00	730.00	745.00	729.05	743.60	743.45	739.12	865277	6395.44	25110	329390	38.07
TATAELXSI	EQ	31-Dec-2021	5814.15	5875.00	5895.00	5801.00	5880.00	5868.00	5848.80	96466	5642.11	15314	42997	44.57
TATAINVEST	EQ	31-Dec-2021	1344.55	1341.20	1369.90	1341.20	1355.00	1355.60	1354.23	25027	338.92	3328	14470	57.82
TATAMETALI	EQ	31-Dec-2021	842.85	845.00	865.30	825.00	840.00	838.80	841.45	110769	932.07	7523	63122	56.99
TATAMOTORS	EQ	31-Dec-2021	470.40	472.70	483.60	471.85	482.80	482.40	479.23	15541446	74479.84	161519	4618939	29.72
TATAMTRDVR	EQ	31-Dec-2021	231.30	231.25	240.45	231.25	239.30	239.35	236.56	2171991	5138.01	20434	922986	42.49
TATAPOWER	EQ	31-Dec-2021	218.35	218.90	222.00	218.35	220.95	220.95	220.72	12737974	28115.78	78850	4135139	32.46
TATASTEEL	EQ	31-Dec-2021	1101.00	1105.00	1123.50	1102.65	1112.40	1111.45	1115.49	3687021	41128.29	94613	1171618	31.78
TATASTLLP	EQ	31-Dec-2021	721.35	724.90	740.00	723.05	730.40	730.60	734.67	40517	297.67	3116	20012	49.39
TATVA	EQ	31-Dec-2021	2666.60	2700.00	2719.95	2621.10	2650.00	2655.75	2681.93	48777	1308.17	8951	18394	37.71
TBZ	EQ	31-Dec-2021	77.35	78.40	80.30	77.70	79.10	78.70	78.98	133946	105.79	1534	66212	49.43
TCFSL	ND	31-Dec-2021	1054.15	1052.25	1058.80	1052.10	1055.00	1057.69	1056.00	1501	15.85	41	1235	82.28
TCFSL	NF	31-Dec-2021	1120.00	1125.00	1135.00	1125.00	1125.00	1125.00	1126.06	477	5.37	10	477	100.00
TCFSL	NH	31-Dec-2021	1035.88	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	20	0.21	1	20	100.00
TCFSL	NJ	31-Dec-2021	1061.26	1065.00	1074.99	1065.00	1074.99	1074.99	1068.33	30	0.32	2	20	66.67
TCI	EQ	31-Dec-2021	760.65	762.00	768.80	738.10	745.50	746.65	752.19	123518	929.09	8445	30231	24.47
TCIDEVELOP	EQ	31-Dec-2021	325.95	337.45	337.60	321.30	334.05	328.20	330.68	96	0.32	34	71	73.96
TCIEXP	EQ	31-Dec-2021	2162.25	2178.65	2227.40	2175.00	2200.00	2213.20	2207.08	33780	745.55	5233	13186	39.03
TCNSBRANDS	EQ	31-Dec-2021	794.10	788.20	802.35	778.35	786.00	781.50	787.12	16365	128.81	2078	8265	50.50
TCPLPACK	EQ	31-Dec-2021	516.20	520.00	523.25	510.70	515.25	514.75	517.09	2572	13.30	151	1907	74.14
TCS	EQ	31-Dec-2021	3733.75	3742.80	3760.00	3731.30	3740.00	3738.35	3744.51	1207141	45201.49	101227	727618	60.28
TDPOWERSYS	EQ	31-Dec-2021	437.60	445.50	456.70	432.00	444.00	448.50	441.85	293444	1296.58	15092	211231	71.98
TEAMLEASE	EQ	31-Dec-2021	4024.40	4025.00	4298.00	4025.00	4169.85	4164.30	4182.11	67574	2826.02	11662	30429	45.03
TECH	EQ	31-Dec-2021	38.41	39.00	39.00	38.29	38.83	38.81	38.68	4197	1.62	116	2557	60.92
TECHIN	BE	31-Dec-2021	8.15	8.50	8.55	8.50	8.55	8.55	8.55	15314	1.31	89	-	-
TECHM	EQ	31-Dec-2021	1799.95	1800.20	1813.00	1783.45	1791.95	1790.55	1791.58	2378048	42604.67	80106	1066370	44.84
TECHNOE	EQ	31-Dec-2021	242.45	244.35	246.10	239.05	240.95	240.55	241.43	41549	100.31	1855	24618	59.25
TEGA	EQ	31-Dec-2021	594.45	591.00	607.90	587.95	589.70	593.25	600.19	253861	1523.65	10623	73638	29.01
TEJASNET	EQ	31-Dec-2021	412.75	418.00	428.25	415.00	420.00	418.95	421.58	230607	972.20	5258	118954	51.58
TEMBO	BE	31-Dec-2021	289.50	291.00	292.00	275.30	288.00	288.00	283.31	18465	52.31	86	-	-
TERASOFT	EQ	31-Dec-2021	49.50	49.90	52.95	49.60	50.00	50.30	51.02	84740	43.23	1197	34084	40.22
TEXINFRA	EQ	31-Dec-2021	67.30	68.00	71.75	67.50	69.50	69.60	70.40	463288	326.15	6724	212334	45.83
TEXMOPIPES	EQ	31-Dec-2021	69.65	70.45	70.55	68.50	68.60	68.90	69.13	216050	149.36	2668	133947	62.00
TEXRAIL	EQ	31-Dec-2021	30.60	30.90	34.00	30.45	33.90	33.30	32.67	4459189	1457.03	13604	2842113	63.74
TFCILTD	EQ	31-Dec-2021	57.45	57.05	60.60	57.05	60.50	59.40	58.74	245491	144.20	2256	134658	54.85
TFL	BE	31-Dec-2021	7.75	8.00	8.10	7.85	8.10	8.10	8.07	12064	0.97	41	-	-
TGBHOTELS	EQ	31-Dec-2021	9.15	9.25	9.60	9.00	9.60	9.60	9.33	38751	3.61	246	31480	81.24
THANGAMAYL	EQ	31-Dec-2021	1342.95	1350.00	1384.50	1340.65	1380.00	1375.55	1370.96	7611	104.34	1320	4882	64.14
THEINVEST	EQ	31-Dec-2021	100.65	103.85	103.85	99.05	100.00	99.70	100.02	6146	6.15	157	4021	65.42
THEJO	SM	31-Dec-2021	1126.00	1141.90	1150.00	1111.15	1149.90	1149.90	1138.60	2100	23.91	12	1350	64.29
THEMISMED	EQ	31-Dec-2021	947.60	969.70	982.50	929.90	949.95	943.95	949.38	4594	43.61	345	2871	62.49
THERMAX	EQ	31-Dec-2021	1776.45	1789.95	1808.25	1778.45	1789.25	1786.90	1795.22	54353	975.76	4857	29571	54.41
THOMASCOOK	EQ	31-Dec-2021	59.65	58.20	60.20	58.20	59.75	59.60	59.58	378379	225.45	2628	250467	66.19
THOMASCOTT	BE	31-Dec-2021	51.95	53.50	53.50	49.40	52.00	50.95	51.20	18803	9.63	217	-	-
THYROCARE	EQ	31-Dec-2021	1109.75	1112.00	1121.00	1095.20	1104.00	1107.55	1110.10	101983	1132.11	7198	41069	40.27
TI	BE	31-Dec-2021	88.95	89.50	93.35	87.45	93.35	93.35	91.89	361854	332.50	1436	-	-
TIDEWATER	EQ	31-Dec-2021	1476.25	1488.00	1503.00	1474.00	1478.25	1481.50	1489.54	10897	162.32	2349	4758	43.66
TIIL	EQ	31-Dec-2021	780.95	780.00	805.65	776.10	776.10	781.55	788.70	10128	79.88	808	5899	58.24
TIINDIA	EQ	31-Dec-2021	1757.40	1756.95	1780.00	1737.35	1749.00	1754.80	1763.68	61980	1093.13	6814	26504	42.76
TIJARIA	EQ	31-Dec-2021	8.35	8.50	8.75	8.15	8.75	8.75	8.65	109161	9.44	400	99502	91.15
TIL	EQ	31-Dec-2021	139.55	143.65	148.15	138.20	140.00	139.95	141.93	44831	63.63	1052	27219	60.71
TIMESGTY	EQ	31-Dec-2021	43.90	43.05	46.50	43.05	45.50	44.80	44.77	6600	2.95	213	2062	31.24
TIMETECHNO	EQ	31-Dec-2021	73.55	76.90	77.25	75.40	76.20	76.00	76.15	1549719	1180.18	14832	512981	33.10
TIMKEN	EQ	31-Dec-2021	2007.60	2010.00	2037.00	1971.00	1972.00	1988.15	2012.58	22953	461.95	4274	11010	47.97
TINPLATE	EQ	31-Dec-2021	267.80	268.05	286.00	268.05	276.00	276.00	279.26	375062	1047.42	12282	98899	26.37
TIPSINDLTD	BE	31-Dec-2021	1848.20	1889.90	1890.00	1770.05	1830.00	1846.25	1847.72	5546	102.47	503	-	-
TIRUMALCHM	EQ	31-Dec-2021	226.45	228.20	239.00	227.50	236.15	236.90	233.88	757193	1770.92	13048	286605	37.85
TIRUPATIFL	BE	31-Dec-2021	11.15	11.40	11.60	11.10	11.45	11.50	11.44	142358	16.29	419	-	-
TITAN	EQ	31-Dec-2021	2437.30	2447.30	2535.00	2444.60	2517.55	2522.40	2512.69	2225749	55926.07	142272	728523	32.73
TMRVL	EQ	31-Dec-2021	15.75	16.00	16.10	15.65	15.70	15.90	15.88	90028	14.30	684	55901	62.09
TNPETRO	EQ	31-Dec-2021	102.85	102.10	112.35	102.10	110.85	110.70	109.17	1551213	1693.38	14792	546034	35.20
TNPL	EQ	31-Dec-2021	120.95	121.60	124.35	121.25	122.30	122.15	122.61	70852	86.87	1485	29574	41.74
TNTELE	BE	31-Dec-2021	10.35	10.80	10.85	10.70	10.85	10.85	10.83	43234	4.68	137	-	-
TOKYOPLAST	EQ	31-Dec-2021	110.45	111.90	130.00	111.00	114.00	115.00	120.56	860818	1037.79	17251	283714	32.96
TORNTPHARM	EQ	31-Dec-2021	3190.95	3182.80	3298.50	3182.80	3278.85	3278.45	3259.55	358118	11673.03	24095	138265	38.61
TORNTPOWER	EQ	31-Dec-2021	549.05	549.15	555.00	545.30	552.50	553.55	550.87	393467	2167.50	8406	82683	21.01
TOTAL	EQ	31-Dec-2021	85.95	86.35	93.15	86.35	88.70	88.75	89.56	99529	89.13	1166	41870	42.07
TOUCHWOOD	EQ	31-Dec-2021	114.80	113.65	116.95	112.90	114.00	114.55	114.44	2933	3.36	151	1803	61.47
TPLPLASTEH	EQ	31-Dec-2021	164.85	165.45	173.40	163.05	167.00	166.05	168.04	25600	43.02	690	7323	28.61
TRANSWIND	SM	31-Dec-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	24000	1.44	6	24000	100.00
TREEHOUSE	EQ	31-Dec-2021	10.70	10.45	10.95	10.30	10.55	10.55	10.58	64838	6.86	236	51187	78.95
TREJHARA	EQ	31-Dec-2021	86.90	89.00	89.70	85.00	87.40	86.85	87.26	118793	103.66	1883	65799	55.39
TRENT	EQ	31-Dec-2021	1032.85	1042.50	1069.90	1029.55	1063.90	1065.00	1051.65	452416	4757.81	17034	141649	31.31
TRF	BE	31-Dec-2021	139.05	135.25	139.05	135.05	137.70	136.65	137.43	4106	5.64	69	-	-
TRIDENT	EQ	31-Dec-2021	52.50	53.00	55.10	52.60	53.15	53.35	54.37	39349022	21393.10	91566	10649793	27.06
TRIGYN	EQ	31-Dec-2021	162.35	164.20	171.60	162.00	164.90	165.10	167.11	936310	1564.63	19773	318301	34.00
TRIL	EQ	31-Dec-2021	35.85	35.95	37.05	34.95	35.00	35.30	35.96	551717	198.40	3783	315688	57.22
TRITURBINE	EQ	31-Dec-2021	181.60	184.40	191.00	181.00	188.90	189.45	187.33	1298899	2433.23	24511	693776	53.41
TRIVENI	EQ	31-Dec-2021	223.20	224.00	226.60	220.25	221.85	221.40	222.78	274197	610.85	4854	116652	42.54
TTKHLTCARE	EQ	31-Dec-2021	708.00	712.85	717.75	705.05	705.55	706.75	710.03	2264	16.08	331	1670	73.76
TTKPRESTIG	EQ	31-Dec-2021	966.25	966.25	989.90	965.00	986.00	986.70	977.30	83032	811.47	6826	39721	47.84
TTL	EQ	31-Dec-2021	82.70	82.50	97.00	82.50	93.00	92.35	92.57	1208297	1118.47	24018	390311	32.30
TTML	BE	31-Dec-2021	196.55	206.35	206.35	201.55	206.35	206.35	206.30	1345191	2775.09	9059	-	-
TV18BRDCST	EQ	31-Dec-2021	43.85	44.00	46.00	43.90	44.90	44.85	44.91	6741066	3027.73	13124	1999511	29.66
TVSELECT	EQ	31-Dec-2021	172.40	172.05	178.20	172.05	174.90	175.80	174.52	72241	126.07	1894	36912	51.10
TVSMOTOR	EQ	31-Dec-2021	615.70	615.70	630.50	615.70	625.00	627.00	624.86	728420	4551.58	16465	157217	21.58
TVSSRICHAK	EQ	31-Dec-2021	1955.70	1965.00	1989.90	1959.40	1985.00	1977.60	1974.78	3216	63.51	479	2271	70.62
TVTODAY	EQ	31-Dec-2021	424.45	426.00	430.00	422.85	423.95	424.20	427.11	47219	201.68	1387	24855	52.64
TWL	EQ	31-Dec-2021	93.55	93.55	95.00	92.40	93.10	92.85	94.01	800761	752.77	5593	461548	57.64
UBL	EQ	31-Dec-2021	1547.70	1547.70	1591.95	1547.45	1585.00	1586.05	1577.00	221330	3490.38	8951	83260	37.62
UCALFUEL	EQ	31-Dec-2021	143.40	143.45	144.95	141.25	143.50	143.65	143.22	17602	25.21	513	11408	64.81
UCOBANK	EQ	31-Dec-2021	12.90	12.95	13.05	12.90	13.05	13.00	13.00	1410927	183.49	12938	836522	59.29
UDAICEMENT	EQ	31-Dec-2021	35.70	36.00	36.60	35.60	36.10	36.05	36.14	138113	49.92	1348	91855	66.51
UFLEX	EQ	31-Dec-2021	504.75	506.90	523.15	506.90	512.00	512.65	515.47	78200	403.10	4143	29554	37.79
UFO	EQ	31-Dec-2021	92.05	92.00	94.00	91.70	93.20	93.05	92.73	115012	106.65	2239	61694	53.64
UGARSUGAR	EQ	31-Dec-2021	30.35	30.65	30.75	29.95	30.15	30.05	30.29	137785	41.74	961	76053	55.20
UGROCAP	EQ	31-Dec-2021	199.05	199.05	202.20	194.00	195.20	196.15	197.28	93501	184.46	1692	71813	76.80
UGROCAP	N1	31-Dec-2021	1011.99	1009.90	1009.90	1009.90	1009.90	1009.90	1009.90	22	0.22	2	22	100.00
UJAAS	BE	31-Dec-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	257555	12.36	296	-	-
UJJIVAN	EQ	31-Dec-2021	133.15	134.00	135.00	130.10	132.05	131.85	132.98	490134	651.76	5199	226527	46.22
UJJIVANSFB	EQ	31-Dec-2021	18.50	18.40	18.75	18.40	18.65	18.60	18.61	1127838	209.84	3133	572838	50.79
ULTRACEMCO	EQ	31-Dec-2021	7397.20	7450.00	7659.50	7421.45	7603.00	7591.05	7571.45	258372	19562.51	31543	78109	30.23
UMANGDAIRY	EQ	31-Dec-2021	71.10	71.60	71.95	70.70	70.80	70.95	71.20	11570	8.24	152	9504	82.14
UMESLTD	BE	31-Dec-2021	6.95	7.25	7.25	6.80	7.25	7.25	7.18	57819	4.15	214	-	-
UNICHEMLAB	EQ	31-Dec-2021	241.30	240.10	251.00	240.10	248.00	248.75	246.87	59255	146.29	2195	26421	44.59
UNIDT	EQ	31-Dec-2021	430.60	433.50	482.80	433.50	465.00	461.20	466.38	210263	980.63	14646	89299	42.47
UNIENTER	EQ	31-Dec-2021	134.90	134.05	138.85	129.20	130.00	130.80	133.19	24422	32.53	869	13440	55.03
UNIONBANK	EQ	31-Dec-2021	42.80	42.80	43.65	42.75	43.45	43.40	43.44	5891714	2559.37	11009	2640289	44.81
UNITECH	BZ	31-Dec-2021	3.40	3.50	3.55	3.30	3.55	3.55	3.48	10353758	359.80	4216	-	-
UNITEDPOLY	EQ	31-Dec-2021	16.55	17.35	17.35	17.35	17.35	17.35	17.35	3001	0.52	2	3001	100.00
UNITEDTEA	EQ	31-Dec-2021	328.70	339.75	339.75	328.00	331.00	330.00	331.65	688	2.28	69	499	72.53
UNIVASTU	EQ	31-Dec-2021	65.05	64.50	65.85	62.10	63.90	63.15	64.06	3678	2.36	150	1868	50.79
UNIVCABLES	EQ	31-Dec-2021	168.25	169.00	175.00	164.05	172.70	173.40	171.71	109267	187.62	1842	57536	52.66
UNIVPHOTO	EQ	31-Dec-2021	691.65	699.95	712.90	680.00	689.10	692.70	688.82	4326	29.80	338	3147	72.75
UPL	EQ	31-Dec-2021	746.65	748.00	757.10	745.55	748.95	747.10	749.92	1131359	8484.25	28167	481192	42.53
URJA	EQ	31-Dec-2021	19.80	20.75	20.75	20.75	20.75	20.75	20.75	490917	101.87	1319	490917	100.00
USHAMART	EQ	31-Dec-2021	89.25	89.50	91.00	88.65	90.40	90.10	89.89	389559	350.19	4701	226522	58.15
UTIAMC	EQ	31-Dec-2021	1045.90	1053.00	1070.90	1035.00	1050.00	1053.15	1059.30	129545	1372.27	17646	76271	58.88
UTIBANKETF	EQ	31-Dec-2021	35.00	35.70	35.72	35.00	35.37	35.59	35.54	6341	2.25	105	2634	41.54
UTINEXT50	EQ	31-Dec-2021	43.18	43.89	44.11	43.05	44.03	43.81	43.82	3193	1.40	118	2411	75.51
UTINIFTETF	EQ	31-Dec-2021	1813.35	1820.00	1836.00	1817.46	1831.95	1829.36	1834.00	55456	1017.06	174	55238	99.61
UTISENSETF	EQ	31-Dec-2021	608.30	608.30	613.15	608.30	609.50	609.50	610.26	650	3.97	87	518	79.69
UTISXN50	EQ	31-Dec-2021	48.17	48.17	49.00	46.73	48.52	48.40	48.31	1734	0.84	94	1264	72.90
UTTAMSTL	EQ	31-Dec-2021	5.85	6.05	6.10	5.95	6.10	6.10	6.08	747948	45.46	591	655700	87.67
UTTAMSUGAR	EQ	31-Dec-2021	184.55	185.55	187.95	180.25	181.00	180.65	183.58	41558	76.29	1418	22811	54.89
UWCSL	SM	31-Dec-2021	30.75	31.00	32.15	30.85	32.15	32.15	31.63	64000	20.24	12	4000	6.25
V2RETAIL	BE	31-Dec-2021	157.00	157.00	163.00	157.00	162.00	162.05	161.35	18676	30.13	215	-	-
VADILALIND	EQ	31-Dec-2021	912.55	928.00	928.00	906.05	912.00	910.40	913.04	4621	42.19	650	2973	64.34
VAIBHAVGBL	EQ	31-Dec-2021	574.85	584.85	603.00	576.20	587.90	588.25	591.72	163457	967.20	15805	73672	45.07
VAISHALI	EQ	31-Dec-2021	35.05	35.10	36.15	34.55	35.95	35.85	35.59	68204	24.27	367	55624	81.56
VAKRANGEE	EQ	31-Dec-2021	44.80	45.30	45.65	43.65	44.00	44.05	44.39	6520118	2893.99	16154	1800657	27.62
VALIANTORG	EQ	31-Dec-2021	1011.90	1015.50	1057.70	1015.50	1043.00	1042.80	1045.27	72895	761.95	7687	29300	40.19
VARDHACRLC	EQ	31-Dec-2021	52.50	53.40	54.00	52.55	52.85	52.75	53.24	176211	93.81	1790	57077	32.39
VARDMNPOLY	BE	31-Dec-2021	24.75	25.85	25.85	23.75	25.00	24.80	24.90	24166	6.02	156	-	-
VARROC	EQ	31-Dec-2021	322.95	322.95	334.80	321.30	333.00	332.35	327.91	171486	562.31	6598	90750	52.92
VASCONEQ	EQ	31-Dec-2021	26.10	27.00	29.30	26.05	28.00	28.25	27.82	4487310	1248.39	10954	2333339	52.00
VASWANI	EQ	31-Dec-2021	17.55	17.75	18.45	17.50	18.00	17.90	17.90	107381	19.22	495	92438	86.08
VBL	EQ	31-Dec-2021	861.30	867.30	897.00	863.25	882.05	888.30	881.35	178100	1569.68	13139	91333	51.28
VCL	SM	31-Dec-2021	75.80	79.00	79.00	76.00	76.00	76.00	77.50	5000	3.88	2	0	0.00
VEDL	EQ	31-Dec-2021	333.30	333.30	344.45	333.30	340.75	341.20	340.51	6299731	21451.12	56458	1416714	22.49
VENKEYS	EQ	31-Dec-2021	2628.20	2645.00	2753.50	2628.00	2660.00	2667.05	2691.78	93478	2516.22	13347	15615	16.70
VENUSREM	EQ	31-Dec-2021	407.20	407.20	418.00	403.00	410.00	408.80	408.44	78786	321.79	3405	40692	51.65
VERTOZ	EQ	31-Dec-2021	104.00	105.70	106.70	102.25	102.90	103.35	104.08	49426	51.44	1202	27008	54.64
VESUVIUS	EQ	31-Dec-2021	1081.30	1096.75	1107.40	1072.60	1078.20	1083.45	1096.84	11382	124.84	713	5897	51.81
VETO	EQ	31-Dec-2021	103.90	103.50	105.50	102.10	104.50	103.25	103.73	52548	54.51	1220	33626	63.99
VGUARD	EQ	31-Dec-2021	220.40	220.50	222.50	220.50	221.90	221.65	221.88	291871	647.59	6456	189068	64.78
VHL	EQ	31-Dec-2021	2985.95	2999.90	3019.95	2951.15	2970.10	2981.85	2998.03	1159	34.75	150	890	76.79
VICEROY	BZ	31-Dec-2021	4.40	4.50	4.60	4.30	4.60	4.60	4.54	132985	6.04	230	-	-
VIDHIING	EQ	31-Dec-2021	381.50	382.00	398.50	380.30	397.70	395.35	391.14	84415	330.18	3924	58682	69.52
VIJAYA	EQ	31-Dec-2021	578.65	573.25	586.90	567.40	583.00	582.50	580.36	130309	756.26	7928	95647	73.40
VIJIFIN	BE	31-Dec-2021	6.00	5.70	6.30	5.70	6.30	6.30	5.85	822993	48.12	2456	-	-
VIKASECO	BE	31-Dec-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	715108	20.74	399	-	-
VIKASLIFE	EQ	31-Dec-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	1472441	59.63	921	1472441	100.00
VIKASPROP	EQ	31-Dec-2021	2.60	2.85	2.85	2.80	2.85	2.85	2.85	5880438	167.51	3053	3694077	62.82
VIKASWSP	EQ	31-Dec-2021	4.50	4.55	4.70	4.55	4.70	4.70	4.68	6955510	325.23	2713	4594746	66.06
VIMTALABS	EQ	31-Dec-2021	401.55	401.55	418.00	400.50	406.00	409.05	407.88	131490	536.32	5646	36515	27.77
VINATIORGA	EQ	31-Dec-2021	1963.80	1960.00	1990.00	1960.00	1986.80	1988.10	1979.77	21811	431.81	2890	11935	54.72
VINDHYATEL	EQ	31-Dec-2021	1091.50	1100.00	1149.00	1091.95	1128.50	1123.80	1120.60	23341	261.56	2920	11234	48.13
VINEETLAB	EQ	31-Dec-2021	80.60	84.65	84.65	80.90	82.00	82.05	82.14	14432	11.85	368	9288	64.36
VINYLINDIA	EQ	31-Dec-2021	235.60	232.45	238.50	232.45	237.00	236.55	236.70	18961	44.88	812	11905	62.79
VIPCLOTHNG	EQ	31-Dec-2021	22.15	23.25	23.25	22.50	23.25	23.25	23.10	1484032	342.75	2931	1066371	71.86
VIPIND	EQ	31-Dec-2021	540.40	542.10	545.65	535.00	537.00	538.70	539.65	153565	828.72	5523	57977	37.75
VIPULLTD	EQ	31-Dec-2021	24.20	24.70	25.25	23.80	25.00	24.60	24.63	52139	12.84	203	39690	76.12
VISAKAIND	EQ	31-Dec-2021	625.45	625.45	631.90	621.25	621.60	623.15	625.85	19147	119.83	1779	10562	55.16
VISASTEEL	BE	31-Dec-2021	15.50	15.50	16.00	15.00	16.00	15.75	15.48	67066	10.38	306	-	-
VISESHINFO	BE	31-Dec-2021	0.65	0.70	0.70	0.70	0.70	0.70	0.70	35270204	246.89	813	-	-
VISHAL	EQ	31-Dec-2021	88.70	88.60	90.85	88.60	89.90	89.30	89.67	45207	40.54	1422	30712	67.94
VISHNU	BE	31-Dec-2021	835.25	844.95	877.00	833.00	872.00	873.80	860.90	6915	59.53	233	-	-
VISHWARAJ	EQ	31-Dec-2021	27.45	27.30	28.40	27.30	28.40	28.10	27.83	1890720	526.25	4985	521687	27.59
VIVIDHA	BE	31-Dec-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	709570	12.42	250	-	-
VIVIMEDLAB	EQ	31-Dec-2021	20.45	20.50	22.50	20.45	21.70	21.70	21.78	1734790	377.84	5168	884398	50.98
VIVO	ST	31-Dec-2021	82.00	355.10	372.85	337.35	337.35	337.35	352.25	283200	997.56	177	275200	97.18
VLIFEPP	E1	31-Dec-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	308665	4.48	75	308665	100.00
VLSFINANCE	EQ	31-Dec-2021	187.20	188.20	196.80	187.50	194.75	193.55	192.37	66778	128.46	1901	46020	68.91
VMARCIND	SM	31-Dec-2021	41.20	42.00	42.00	39.40	40.50	40.50	40.54	12000	4.86	4	6000	50.00
VMART	EQ	31-Dec-2021	3627.80	3675.00	3785.00	3631.65	3729.00	3735.20	3711.59	22500	835.11	4870	11387	50.61
VOLTAMP	EQ	31-Dec-2021	2024.10	2025.00	2055.65	1986.05	2009.00	1992.05	2016.10	5831	117.56	1506	3275	56.17
VOLTAS	EQ	31-Dec-2021	1198.80	1203.00	1240.00	1199.50	1220.10	1219.15	1226.71	1199325	14712.24	54272	560428	46.73
VRLLOG	EQ	31-Dec-2021	422.35	425.50	437.40	424.00	430.00	428.40	428.85	103449	443.64	10965	43388	41.94
VSSL	EQ	31-Dec-2021	249.90	251.50	259.70	251.50	254.00	253.55	255.95	94133	240.93	4538	40980	43.53
VSTIND	EQ	31-Dec-2021	3106.95	3122.50	3187.00	3093.00	3172.75	3169.90	3122.60	6685	208.75	1242	3786	56.63
VSTTILLERS	EQ	31-Dec-2021	2704.70	2718.25	2787.00	2701.05	2758.00	2763.75	2751.67	7293	200.68	1377	4501	61.72
VTL	EQ	31-Dec-2021	2333.40	2335.00	2382.90	2275.55	2353.00	2318.40	2334.88	90734	2118.53	9496	30020	33.09
WABAG	EQ	31-Dec-2021	306.20	308.90	311.80	307.65	309.80	309.50	309.33	98504	304.70	3534	51898	52.69
WABCOINDIA	EQ	31-Dec-2021	8427.00	8552.00	8560.00	8383.10	8478.50	8495.70	8500.24	6869	583.88	3916	4764	69.36
WALCHANNAG	EQ	31-Dec-2021	53.00	53.45	55.40	53.30	53.55	53.50	54.40	1064303	578.97	7386	433400	40.72
WALPAR	SM	31-Dec-2021	28.00	29.40	29.40	29.35	29.40	29.40	29.39	8000	2.35	4	8000	100.00
WANBURY	BE	31-Dec-2021	84.35	81.20	85.70	81.20	83.20	83.75	83.66	5234	4.38	73	-	-
WATERBASE	EQ	31-Dec-2021	101.60	102.30	104.75	102.00	103.25	103.30	103.36	88830	91.82	2181	37255	41.94
WEALTH	BE	31-Dec-2021	257.75	270.00	270.60	255.00	270.60	270.60	268.77	1150	3.09	33	-	-
WEBELSOLAR	EQ	31-Dec-2021	149.10	153.40	156.55	152.10	156.55	156.55	155.53	556901	866.14	2796	413186	74.19
WEIZMANIND	EQ	31-Dec-2021	56.55	57.50	58.05	56.40	57.00	57.55	57.29	6233	3.57	196	3759	60.31
WELCORP	EQ	31-Dec-2021	177.80	176.00	182.50	175.80	178.25	178.45	180.37	1620933	2923.60	11372	547900	33.80
WELENT	EQ	31-Dec-2021	94.20	94.95	96.80	93.30	95.20	95.65	94.70	176202	166.86	2898	91351	51.84
WELINV	EQ	31-Dec-2021	277.00	278.90	284.55	272.40	279.00	277.00	278.49	807	2.25	70	458	56.75
WELSPUNIND	EQ	31-Dec-2021	147.65	148.50	149.55	144.50	145.50	145.50	147.03	1082148	1591.10	17543	490933	45.37
WENDT	EQ	31-Dec-2021	5032.15	5148.00	5150.50	5035.65	5042.10	5044.50	5056.41	238	12.03	74	188	78.99
WESTLIFE	EQ	31-Dec-2021	556.40	554.00	563.95	550.75	557.00	562.35	557.85	27339	152.51	2377	13795	50.46
WEWIN	SM	31-Dec-2021	38.00	39.80	39.90	36.10	36.10	36.10	38.51	48000	18.48	15	30000	62.50
WHEELS	EQ	31-Dec-2021	625.35	628.20	630.00	615.05	619.25	620.30	623.09	10003	62.33	704	6155	61.53
WHIRLPOOL	EQ	31-Dec-2021	1764.25	1769.95	1781.00	1758.55	1762.00	1761.75	1767.92	127672	2257.14	11481	54545	42.72
WILLAMAGOR	BE	31-Dec-2021	24.90	25.30	25.30	24.05	25.00	25.05	24.67	12334	3.04	90	-	-
WINDLAS	EQ	31-Dec-2021	279.90	281.80	281.85	275.40	276.50	275.95	277.21	72869	202.00	4205	37521	51.49
WINDMACHIN	EQ	31-Dec-2021	39.05	39.60	39.95	38.30	38.65	38.55	39.06	146227	57.12	712	102898	70.37
WINPRO	EQ	31-Dec-2021	7.95	7.95	8.20	7.95	8.05	8.00	8.02	1708416	137.04	1624	1211040	70.89
WIPL	BE	31-Dec-2021	50.50	52.00	52.00	50.00	50.00	50.00	50.84	1252	0.64	29	-	-
WIPRO	EQ	31-Dec-2021	714.10	715.80	718.80	709.10	715.30	715.35	713.70	4274779	30509.07	94710	1422185	33.27
WOCKPHARMA	EQ	31-Dec-2021	399.95	401.60	423.70	401.25	412.00	412.85	416.12	2090894	8700.65	47951	443747	21.22
WONDERLA	EQ	31-Dec-2021	202.85	203.90	208.30	202.45	208.30	206.05	203.59	194755	396.51	3315	174990	89.85
WORTH	EQ	31-Dec-2021	94.70	94.70	96.00	92.20	93.60	93.20	94.23	14762	13.91	242	9200	62.32
WSTCSTPAPR	EQ	31-Dec-2021	230.45	231.65	238.05	231.50	237.40	235.60	235.68	70855	166.99	2228	35504	50.11
XCHANGING	EQ	31-Dec-2021	109.45	109.95	112.85	108.65	109.75	109.25	111.10	565051	627.77	8270	217663	38.52
XELPMOC	EQ	31-Dec-2021	398.40	408.00	410.15	391.10	399.00	398.80	404.83	43241	175.05	2186	19934	46.10
XPROINDIA	BE	31-Dec-2021	941.70	950.00	959.00	904.00	941.50	937.30	933.45	6210	57.97	410	-	-
YAARI	EQ	31-Dec-2021	89.75	90.80	92.00	89.00	90.00	90.55	90.26	66234	59.78	952	42818	64.65
YESBANK	EQ	31-Dec-2021	13.55	13.65	13.90	13.60	13.65	13.70	13.72	72947892	10011.34	115550	28880973	39.59
YUKEN	EQ	31-Dec-2021	590.30	592.00	600.00	562.00	599.00	590.50	586.49	6816	39.97	384	4805	70.50
ZEEL	EQ	31-Dec-2021	318.10	319.10	323.00	318.35	320.25	320.80	320.55	7867316	25218.39	52634	1489391	18.93
ZEEL	P2	31-Dec-2021	2.10	2.10	2.10	2.05	2.10	2.10	2.07	141415	2.93	2033	47420	33.53
ZEELEARN	EQ	31-Dec-2021	14.70	14.85	16.20	14.60	15.50	15.35	15.56	14063258	2188.46	14886	7223776	51.37
ZEEMEDIA	BE	31-Dec-2021	12.80	13.00	13.40	12.80	13.40	13.35	13.25	2253836	298.56	2893	-	-
ZENITHEXPO	EQ	31-Dec-2021	91.95	91.20	93.00	88.10	90.35	90.40	90.60	2470	2.24	100	1882	76.19
ZENSARTECH	EQ	31-Dec-2021	518.70	522.70	528.80	514.00	524.00	521.55	521.16	1695058	8833.88	39284	498658	29.42
ZENTEC	EQ	31-Dec-2021	216.70	218.05	220.00	215.00	216.45	216.00	217.25	158190	343.67	4927	105508	66.70
ZODIAC	EQ	31-Dec-2021	57.20	60.05	60.05	54.40	60.05	60.05	59.33	367210	217.88	1682	268899	73.23
ZODIACLOTH	EQ	31-Dec-2021	108.00	108.00	113.80	108.00	110.30	109.95	110.68	43589	48.24	791	24154	55.41
ZOMATO	EQ	31-Dec-2021	133.95	133.85	138.40	133.40	136.90	137.40	136.55	11452243	15638.12	63986	3721522	32.50
ZOTA	EQ	31-Dec-2021	394.35	396.40	404.05	391.15	393.20	395.40	399.23	26334	105.13	1448	9869	37.48
ZUARI	EQ	31-Dec-2021	120.20	120.00	123.50	118.10	120.00	119.85	121.14	62732	75.99	1329	38880	61.98
ZUARIGLOB	EQ	31-Dec-2021	140.85	142.00	142.50	137.95	137.95	138.40	140.02	34121	47.78	726	21209	62.16
ZYDUSWELL	EQ	31-Dec-2021	1901.25	1910.80	1910.80	1875.00	1885.80	1884.50	1890.33	16824	318.03	4090	11100	65.98