nse-sec-bhavdata-full-2022-01-04.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	04-Jan-2022	62.10	62.80	63.00	60.50	60.75	60.65	61.24	369132	226.04	2602	269280	72.95
21STCENMGM	EQ	04-Jan-2022	46.70	47.60	47.60	46.05	47.50	47.40	47.34	37537	17.77	302	22686	60.44
3IINFOLTD	EQ	04-Jan-2022	93.40	92.00	95.20	92.00	92.55	92.60	93.42	1617813	1511.44	11753	787399	48.67
3MINDIA	EQ	04-Jan-2022	25797.20	25701.00	25970.00	25507.85	25633.00	25612.45	25891.45	5996	1552.45	1023	5364	89.46
3PLAND	EQ	04-Jan-2022	17.20	18.80	18.90	18.05	18.90	18.90	18.85	123537	23.29	610	98977	80.12
522GS2025	GS	04-Jan-2022	95.05	99.80	99.80	99.80	99.80	99.80	99.80	1	0.00	1	1	100.00
5PAISA	EQ	04-Jan-2022	420.35	428.85	438.00	419.35	421.00	422.20	426.99	36658	156.53	1792	20287	55.34
63MOONS	EQ	04-Jan-2022	239.55	251.50	251.50	241.50	251.50	251.50	250.28	778049	1947.29	5406	432108	55.54
667GS2050	GS	04-Jan-2022	97.74	97.75	97.75	97.74	97.74	97.74	97.74	720	0.70	4	700	97.22
676GS2061	GS	04-Jan-2022	103.00	100.05	100.05	100.00	100.00	100.00	100.01	824	0.82	4	824	100.00
695GS2061	GS	04-Jan-2022	99.50	99.50	99.99	99.50	99.98	99.98	99.62	8700	8.67	7	8700	100.00
699GS2051	GS	04-Jan-2022	100.00	99.50	99.50	99.50	99.50	99.50	99.50	200	0.20	1	200	100.00
737GS2023	GS	04-Jan-2022	104.25	104.25	104.25	104.25	104.25	104.25	104.25	500	0.52	1	500	100.00
769GS2043	GS	04-Jan-2022	106.50	107.00	107.00	107.00	107.00	107.00	107.00	106	0.11	1	106	100.00
772GS2055	GS	04-Jan-2022	111.00	110.50	110.50	110.50	110.50	110.50	110.50	100	0.11	1	100	100.00
A2ZINFRA	EQ	04-Jan-2022	9.95	10.40	10.40	9.70	10.40	10.40	10.23	3546082	362.94	3677	2541173	71.66
AAATECH	SM	04-Jan-2022	61.00	61.00	61.00	61.00	61.00	61.00	61.00	3000	1.83	1	3000	100.00
AAKASH	EQ	04-Jan-2022	243.20	243.00	259.90	237.00	250.00	254.65	244.66	153396	375.31	1642	62157	40.52
AAREYDRUGS	EQ	04-Jan-2022	46.45	47.80	55.70	46.00	55.70	55.70	52.42	1727424	905.47	11351	681881	39.47
AARON	EQ	04-Jan-2022	125.30	136.90	137.80	125.35	137.80	137.80	135.30	69898	94.57	1510	37884	54.20
AARTIDRUGS	EQ	04-Jan-2022	544.60	546.70	546.70	536.00	536.90	538.00	539.35	86580	466.97	6149	38844	44.86
AARTIIND	EQ	04-Jan-2022	1017.35	1023.70	1024.65	983.15	993.00	992.00	1000.39	1067180	10675.94	30443	571530	53.56
AARTISURF	EQ	04-Jan-2022	1031.25	1042.00	1111.00	1031.25	1076.00	1076.75	1077.46	147557	1589.86	7206	13316	9.02
AARVEEDEN	EQ	04-Jan-2022	29.15	29.65	30.50	29.55	30.00	29.90	30.07	64360	19.35	484	41891	65.09
AARVI	EQ	04-Jan-2022	91.65	94.30	96.20	91.65	96.20	96.20	94.93	69943	66.40	640	50826	72.67
AAVAS	EQ	04-Jan-2022	2627.35	2648.00	2785.00	2614.65	2784.05	2771.00	2725.50	89350	2435.23	16181	32796	36.71
ABAN	EQ	04-Jan-2022	51.65	52.95	53.40	49.10	49.65	49.65	50.68	227976	115.55	2860	143825	63.09
ABB	EQ	04-Jan-2022	2205.45	2223.90	2237.65	2190.00	2213.00	2219.75	2216.76	353471	7835.59	16798	281844	79.74
ABBOTINDIA	EQ	04-Jan-2022	19285.10	19397.95	19397.95	18909.05	19040.00	18986.20	19113.87	12711	2429.56	3475	6067	47.73
ABCAPITAL	EQ	04-Jan-2022	129.55	130.45	132.50	127.05	130.90	130.90	130.40	10884470	14193.10	57358	3351134	30.79
ABFRL	EQ	04-Jan-2022	273.60	272.40	288.15	272.25	286.40	286.35	282.41	5230203	14770.54	48981	1021972	19.54
ABMINTLLTD	EQ	04-Jan-2022	98.00	103.60	103.60	91.85	99.00	98.40	98.19	3822	3.75	240	2444	63.95
ABSLAMC	EQ	04-Jan-2022	529.35	535.25	538.50	528.00	536.90	535.60	532.35	179585	956.02	8956	100044	55.71
ABSLBANETF	EQ	04-Jan-2022	36.26	36.70	37.00	36.00	36.85	36.76	36.63	22537	8.26	149	7544	33.47
ABSLNN50ET	EQ	04-Jan-2022	43.28	43.87	43.87	43.00	43.30	43.25	43.18	5860	2.53	122	4224	72.08
ACC	EQ	04-Jan-2022	2251.35	2258.00	2264.80	2216.50	2224.00	2224.30	2231.22	363436	8109.05	14498	183207	50.41
ACCELYA	EQ	04-Jan-2022	1095.15	1101.00	1106.45	1075.00	1100.00	1085.40	1085.83	17165	186.38	4205	8302	48.37
ACCURACY	EQ	04-Jan-2022	217.80	216.80	218.85	212.05	215.00	216.35	216.13	71299	154.10	1609	31151	43.69
ACE	EQ	04-Jan-2022	223.60	224.20	226.90	222.20	225.15	225.00	224.71	380358	854.72	7805	139403	36.65
ACRYSIL	EQ	04-Jan-2022	824.50	830.00	836.00	820.10	831.00	828.05	829.20	56547	468.89	3422	32709	57.84
ADANIENT	EQ	04-Jan-2022	1717.15	1725.75	1728.00	1700.00	1718.00	1719.00	1716.12	1191189	20442.28	20693	479909	40.29
ADANIGREEN	EQ	04-Jan-2022	1346.90	1357.00	1375.00	1340.00	1370.00	1366.70	1360.35	192988	2625.31	12575	101249	52.46
ADANIPORTS	EQ	04-Jan-2022	736.60	743.00	747.00	732.65	739.00	739.25	739.81	4068551	30099.63	53338	753275	18.51
ADANIPOWER	EQ	04-Jan-2022	101.30	102.50	103.55	100.10	100.60	100.55	101.41	5914012	5997.20	35137	2210464	37.38
ADANITRANS	BE	04-Jan-2022	1731.10	1731.10	1775.00	1700.00	1760.00	1754.95	1737.40	42498	738.36	4965	-	-
ADFFOODS	EQ	04-Jan-2022	839.70	839.70	869.50	815.75	855.00	857.10	855.88	554401	4745.00	5006	522099	94.17
ADL	BE	04-Jan-2022	46.95	48.00	48.60	45.20	48.55	47.80	46.63	5769	2.69	68	-	-
ADORWELD	EQ	04-Jan-2022	713.80	727.00	727.00	701.10	702.15	705.30	708.39	8680	61.49	784	6286	72.42
ADROITINFO	BE	04-Jan-2022	10.95	11.45	11.45	10.60	11.25	10.70	10.93	16536	1.81	51	-	-
ADSL	EQ	04-Jan-2022	149.15	152.00	154.00	142.00	144.80	143.80	147.13	622229	915.48	17598	346085	55.62
ADVANIHOTR	EQ	04-Jan-2022	82.80	82.80	83.00	77.60	78.30	78.95	79.76	62561	49.90	1046	25950	41.48
ADVENZYMES	EQ	04-Jan-2022	332.95	332.95	336.90	331.95	333.00	333.05	334.11	74072	247.49	3281	29328	39.59
AEGISCHEM	EQ	04-Jan-2022	223.45	224.80	224.95	217.05	217.95	217.60	219.52	436916	959.11	14949	239172	54.74
AFFLE	EQ	04-Jan-2022	1194.25	1207.70	1368.80	1203.45	1317.00	1317.40	1308.73	4086075	53475.83	226771	884918	21.66
AGARIND	EQ	04-Jan-2022	403.20	407.00	412.50	397.00	401.55	400.70	403.88	32881	132.80	2610	13874	42.19
AGRITECH	EQ	04-Jan-2022	63.55	63.15	64.90	60.90	62.45	62.50	62.78	27651	17.36	222	4402	15.92
AGROPHOS	EQ	04-Jan-2022	25.25	25.25	26.30	24.10	25.20	25.10	25.36	271931	68.95	1434	156701	57.63
AHLADA	EQ	04-Jan-2022	140.60	148.00	148.00	139.25	141.00	140.15	142.10	12912	18.35	401	8858	68.60
AHLEAST	EQ	04-Jan-2022	194.65	196.90	196.90	190.05	192.70	191.60	194.08	10535	20.45	506	4379	41.57
AHLUCONT	EQ	04-Jan-2022	403.25	409.10	411.55	403.85	409.95	408.75	407.92	5626	22.95	317	3673	65.29
AIAENG	EQ	04-Jan-2022	1855.75	1867.00	1878.60	1831.00	1837.50	1846.60	1849.56	15503	286.74	3458	11187	72.16
AIRAN	EQ	04-Jan-2022	25.85	27.90	28.40	25.25	25.35	25.40	27.13	2901406	787.08	7367	1312693	45.24
AIROLAM	EQ	04-Jan-2022	77.20	77.50	79.50	75.50	76.45	77.50	77.85	81656	63.57	792	50544	61.90
AIRTELPP	E1	04-Jan-2022	358.00	360.00	365.50	358.35	361.70	360.95	362.17	668561	2421.33	7959	506918	75.82
AJANTPHARM	EQ	04-Jan-2022	2214.25	2201.05	2228.95	2196.50	2199.95	2202.65	2205.52	66304	1462.35	9876	37557	56.64
AJMERA	EQ	04-Jan-2022	299.40	317.75	329.00	304.00	305.00	304.90	313.07	177467	555.59	6105	82428	46.45
AJOONI	EQ	04-Jan-2022	69.55	68.25	70.65	65.00	67.00	69.15	68.37	113312	77.47	1286	84242	74.35
AJRINFRA	BE	04-Jan-2022	2.50	2.60	2.60	2.40	2.60	2.60	2.50	13400283	334.50	8294	-	-
AKASH	BE	04-Jan-2022	177.85	180.00	180.00	176.00	178.60	178.20	178.88	12622	22.58	107	-	-
AKG	EQ	04-Jan-2022	54.65	58.00	58.00	48.00	51.95	52.00	53.01	224998	119.27	2913	129757	57.67
AKSHARCHEM	EQ	04-Jan-2022	461.95	466.45	466.45	451.05	455.50	455.15	455.50	11490	52.34	941	5778	50.29
AKSHOPTFBR	EQ	04-Jan-2022	13.55	14.20	14.20	12.90	12.90	12.90	13.43	4098877	550.58	3217	2486427	60.66
AKZOINDIA	EQ	04-Jan-2022	2037.40	2024.40	2047.10	2001.55	2016.25	2019.80	2014.50	7410	149.27	1445	4587	61.90
ALANKIT	EQ	04-Jan-2022	16.35	16.50	17.25	16.20	16.35	16.30	16.58	1486988	246.61	3759	883549	59.42
ALBERTDAVD	EQ	04-Jan-2022	673.40	677.00	696.00	640.10	659.90	652.50	673.04	102367	688.97	9389	37751	36.88
ALEMBICLTD	EQ	04-Jan-2022	107.75	106.55	114.50	106.55	109.65	110.05	112.00	1741321	1950.34	18686	398548	22.89
ALICON	EQ	04-Jan-2022	823.90	825.00	865.55	817.45	819.00	819.85	834.07	25299	211.01	3085	13892	54.91
ALKALI	EQ	04-Jan-2022	92.50	94.00	97.00	93.15	94.90	94.20	95.36	129586	123.58	1906	87620	67.62
ALKEM	EQ	04-Jan-2022	3641.10	3671.55	3744.00	3600.00	3616.00	3613.80	3690.01	317799	11726.81	19236	93199	29.33
ALKYLAMINE	EQ	04-Jan-2022	3759.35	3790.00	3864.75	3660.00	3712.95	3728.35	3754.27	160288	6017.64	28554	56306	35.13
ALLCARGO	EQ	04-Jan-2022	407.40	409.50	412.00	393.85	399.95	399.85	403.20	433798	1749.09	14020	220597	50.85
ALLSEC	EQ	04-Jan-2022	676.15	680.00	690.00	645.10	660.00	651.65	664.90	98508	654.98	9176	27419	27.83
ALMONDZ	EQ	04-Jan-2022	120.40	119.90	127.95	119.85	122.85	124.50	124.35	20374	25.34	625	12848	63.06
ALOKINDS	EQ	04-Jan-2022	25.75	26.00	26.15	25.20	25.40	25.35	25.71	15709063	4038.20	15961	5525708	35.18
ALPA	EQ	04-Jan-2022	90.00	94.00	98.80	86.70	88.25	88.40	92.86	1546275	1435.91	43598	519319	33.59
ALPHAGEO	EQ	04-Jan-2022	357.45	364.00	368.00	354.05	367.00	363.75	359.31	20450	73.48	1481	10003	48.91
AMARAJABAT	EQ	04-Jan-2022	638.05	640.95	642.15	631.20	636.35	636.45	636.58	595552	3791.17	20970	291676	48.98
AMBER	EQ	04-Jan-2022	3306.75	3315.00	3354.00	3301.00	3307.15	3307.35	3320.37	16772	556.89	3756	6484	38.66
AMBICAAGAR	EQ	04-Jan-2022	21.50	21.55	24.55	21.45	23.25	23.15	23.29	305812	71.22	1547	205648	67.25
AMBIKCO	EQ	04-Jan-2022	2008.85	2029.70	2095.00	2000.00	2041.10	2047.10	2045.02	30569	625.14	4077	12617	41.27
AMBUJACEM	EQ	04-Jan-2022	387.00	387.55	391.70	383.30	390.25	390.45	389.15	3034913	11810.41	34257	1845536	60.81
AMDIND	EQ	04-Jan-2022	45.10	46.90	49.00	43.45	49.00	48.45	46.80	405992	190.02	5804	196305	48.35
AMIORG	EQ	04-Jan-2022	1064.25	1075.00	1079.00	1032.50	1034.00	1036.45	1048.50	182753	1916.17	10550	74308	40.66
AMJLAND	EQ	04-Jan-2022	33.50	33.50	34.10	32.75	32.85	33.00	33.42	76501	25.57	611	47665	62.31
AMJUMBO	SM	04-Jan-2022	7.05	6.70	6.70	6.70	6.70	6.70	6.70	80000	5.36	9	80000	100.00
AMRUTANJAN	EQ	04-Jan-2022	933.00	940.35	942.30	920.00	933.00	931.00	929.62	25251	234.74	3676	12234	48.45
ANANDRATHI	EQ	04-Jan-2022	632.75	629.70	654.00	618.35	634.90	639.80	639.71	943975	6038.68	29073	252404	26.74
ANANTRAJ	EQ	04-Jan-2022	76.50	77.10	77.15	74.35	75.60	75.15	75.76	335717	254.33	2458	223028	66.43
ANDHRACEMT	EQ	04-Jan-2022	16.95	17.70	17.75	17.00	17.40	17.35	17.38	1199567	208.51	4056	802216	66.88
ANDHRAPAP	EQ	04-Jan-2022	217.55	217.75	225.80	217.55	220.10	220.95	221.56	41390	91.70	1436	15524	37.51
ANDHRSUGAR	EQ	04-Jan-2022	129.05	128.00	143.80	125.65	138.90	141.05	136.74	3572043	4884.51	36289	694369	19.44
ANDREWYU	EQ	04-Jan-2022	26.25	26.50	26.75	25.65	25.95	25.90	26.08	432469	112.79	2559	145991	33.76
ANGELONE	EQ	04-Jan-2022	1216.60	1240.00	1259.50	1208.00	1214.00	1219.35	1231.19	936612	11531.44	35611	308719	32.96
ANIKINDS	EQ	04-Jan-2022	28.40	29.80	29.80	29.10	29.80	29.80	29.78	183604	54.68	522	156905	85.46
ANKITMETAL	BE	04-Jan-2022	15.60	16.35	16.35	15.10	16.35	16.35	16.27	717994	116.81	1936	-	-
ANMOL	EQ	04-Jan-2022	166.05	167.50	168.35	164.50	168.00	165.70	166.19	24358	40.48	570	17013	69.85
ANSALAPI	EQ	04-Jan-2022	12.75	13.35	13.35	12.55	12.85	12.90	13.26	437465	58.03	706	326369	74.60
ANSALHSG	BE	04-Jan-2022	10.15	10.35	10.40	9.65	9.90	9.85	9.89	350637	34.68	1077	-	-
ANTGRAPHIC	BE	04-Jan-2022	1.65	1.70	1.70	1.70	1.70	1.70	1.70	396747	6.74	138	-	-
ANUP	EQ	04-Jan-2022	1018.85	1016.30	1035.00	996.00	1006.00	1000.55	1009.11	18586	187.55	3007	11683	62.86
ANURAS	EQ	04-Jan-2022	1061.75	1061.00	1071.50	1011.80	1035.95	1035.05	1037.00	300050	3111.51	21951	125811	41.93
APARINDS	EQ	04-Jan-2022	764.90	767.00	782.95	761.00	764.35	764.30	769.45	83373	641.51	5098	42771	51.30
APCL	EQ	04-Jan-2022	322.60	326.50	334.75	309.85	315.10	314.05	321.72	92836	298.68	3265	41466	44.67
APCOTEXIND	EQ	04-Jan-2022	378.20	380.10	389.90	369.65	385.90	384.15	381.87	95490	364.64	4918	45313	47.45
APEX	EQ	04-Jan-2022	301.75	304.15	305.40	298.00	298.50	299.55	302.17	86172	260.39	3693	30836	35.78
APLAPOLLO	EQ	04-Jan-2022	949.15	950.00	979.40	945.00	948.00	948.20	962.44	547020	5264.77	41101	255270	46.67
APLLTD	EQ	04-Jan-2022	808.00	810.00	848.55	802.20	840.00	841.25	830.05	1477317	12262.54	41954	406485	27.52
APOLLO	EQ	04-Jan-2022	183.05	183.90	188.65	172.00	174.60	173.25	180.02	1401497	2522.94	27826	495231	35.34
APOLLOHOSP	EQ	04-Jan-2022	4990.50	5015.00	5028.90	4921.10	4962.00	4964.60	4958.22	369814	18336.20	35306	153622	41.54
APOLLOPIPE	EQ	04-Jan-2022	533.15	539.95	539.95	525.05	530.65	530.45	531.01	39374	209.08	3672	23723	60.25
APOLLOTYRE	EQ	04-Jan-2022	220.90	221.00	227.80	220.90	225.80	225.60	225.13	4076160	9176.50	40858	1176150	28.85
APOLSINHOT	EQ	04-Jan-2022	828.75	835.45	842.35	821.00	821.00	830.05	832.54	678	5.64	93	311	45.87
APTECHT	EQ	04-Jan-2022	428.20	431.00	444.25	420.70	430.00	433.30	434.44	750562	3260.78	21747	252534	33.65
APTUS	EQ	04-Jan-2022	348.45	346.00	353.00	340.05	353.00	347.65	344.72	106346	366.59	4748	61553	57.88
ARCHIDPLY	EQ	04-Jan-2022	42.30	43.60	43.60	41.15	42.65	42.15	42.19	23162	9.77	387	14267	61.60
ARCHIES	EQ	04-Jan-2022	18.80	18.75	19.45	18.40	18.70	18.50	18.76	97657	18.32	454	77539	79.40
ARENTERP	BE	04-Jan-2022	62.20	64.10	65.30	64.10	64.15	64.85	64.86	35876	23.27	454	-	-
ARIES	EQ	04-Jan-2022	159.80	157.80	159.60	152.10	154.50	154.95	154.90	152494	236.21	5192	62340	40.88
ARIHANT	EQ	04-Jan-2022	39.05	39.50	40.80	38.30	38.70	38.80	39.24	13599	5.34	111	8022	58.99
ARIHANTCAP	EQ	04-Jan-2022	236.45	265.00	273.90	238.85	243.00	244.65	257.37	1030050	2650.99	59141	259601	25.20
ARIHANTSUP	EQ	04-Jan-2022	178.05	182.00	182.00	174.75	178.00	178.50	176.59	546130	964.43	4202	305855	56.00
ARMANFIN	EQ	04-Jan-2022	863.75	877.70	934.95	867.00	888.20	891.10	900.36	14684	132.21	1759	5295	36.06
AROGRANITE	EQ	04-Jan-2022	80.45	79.70	81.00	78.00	79.80	79.65	79.58	172948	137.64	4765	77556	44.84
ARROWGREEN	EQ	04-Jan-2022	125.55	128.00	128.95	122.95	123.25	124.45	125.78	9186	11.55	533	5353	58.27
ARSHIYA	EQ	04-Jan-2022	33.80	34.25	35.45	33.75	35.45	35.45	35.03	134391	47.07	200	132247	98.40
ARSSINFRA	EQ	04-Jan-2022	40.00	46.50	48.00	43.20	43.80	44.20	46.28	1973944	913.53	11058	557391	28.24
ARTEMISMED	EQ	04-Jan-2022	43.00	43.95	45.15	43.05	43.90	43.65	44.49	206685	91.95	1398	162677	78.71
ARTNIRMAN	BE	04-Jan-2022	142.65	149.75	149.75	135.55	139.10	140.05	138.94	47530	66.04	683	-	-
ARVEE	EQ	04-Jan-2022	84.25	86.85	86.85	82.70	85.80	85.65	84.63	5504	4.66	150	4504	81.83
ARVIND	EQ	04-Jan-2022	121.00	121.90	125.00	120.00	122.90	123.30	122.56	1469304	1800.77	12188	606211	41.26
ARVINDFASN	EQ	04-Jan-2022	272.65	274.00	282.55	272.30	281.00	281.30	278.17	172658	480.28	4828	97070	56.22
ARVSMART	EQ	04-Jan-2022	214.15	212.00	218.70	210.05	218.45	216.40	215.23	31471	67.73	1194	20796	66.08
ASAHIINDIA	EQ	04-Jan-2022	491.95	493.80	509.00	486.20	490.95	490.20	498.02	233518	1162.97	14721	70603	30.23
ASAHISONG	EQ	04-Jan-2022	295.50	302.35	307.20	293.20	295.80	295.50	296.70	16846	49.98	1117	10197	60.53
ASAL	EQ	04-Jan-2022	690.70	725.20	725.20	660.10	725.20	725.20	713.27	233284	1663.94	6613	126974	54.43
ASALCBR	EQ	04-Jan-2022	513.75	519.80	533.50	513.75	529.70	528.15	525.53	65002	341.61	4776	31089	47.83
ASHAPURMIN	EQ	04-Jan-2022	98.85	99.80	100.00	96.70	97.00	97.20	97.97	154969	151.82	2918	112867	72.83
ASHIANA	EQ	04-Jan-2022	175.15	176.00	178.00	173.80	175.00	175.00	175.74	38229	67.18	1052	26242	68.64
ASHIMASYN	EQ	04-Jan-2022	18.80	19.00	19.40	18.50	18.70	18.85	18.90	224575	42.44	1138	127720	56.87
ASHOKA	EQ	04-Jan-2022	102.70	103.30	105.40	101.50	105.00	104.90	104.00	2723054	2831.84	14920	1231169	45.21
ASHOKLEY	EQ	04-Jan-2022	127.70	128.00	128.20	125.80	127.50	127.40	127.33	12727476	16205.67	62375	5127635	40.29
ASIANENE	EQ	04-Jan-2022	141.75	142.85	145.30	137.60	141.55	140.95	140.95	79663	112.29	1438	61125	76.73
ASIANHOTNR	EQ	04-Jan-2022	78.80	79.05	88.90	78.20	86.25	86.55	85.19	152915	130.27	3296	48445	31.68
ASIANPAINT	EQ	04-Jan-2022	3422.40	3434.00	3472.45	3415.05	3454.25	3459.30	3440.90	790886	27213.61	72589	449243	56.80
ASIANTILES	EQ	04-Jan-2022	141.40	142.45	142.90	139.55	140.00	140.00	140.97	308987	435.59	3472	206291	66.76
ASLIND	SM	04-Jan-2022	46.15	45.00	45.00	44.10	44.10	44.10	44.55	8000	3.56	2	4000	50.00
ASPINWALL	EQ	04-Jan-2022	161.85	167.40	167.80	159.00	160.35	160.50	163.07	15126	24.67	453	7683	50.79
ASTEC	EQ	04-Jan-2022	1472.65	1490.00	1490.00	1456.00	1458.05	1461.65	1468.39	7985	117.25	1505	4584	57.41
ASTERDM	EQ	04-Jan-2022	178.30	181.60	183.15	178.20	179.60	179.25	179.74	549429	987.53	12360	260028	47.33
ASTRAL	EQ	04-Jan-2022	2332.15	2348.95	2444.00	2301.10	2390.00	2396.65	2401.06	827150	19860.35	59946	278514	33.67
ASTRAMICRO	EQ	04-Jan-2022	233.60	234.70	243.90	233.60	239.00	238.70	238.96	370097	884.40	6430	157507	42.56
ASTRAZEN	EQ	04-Jan-2022	3081.25	3085.00	3097.95	3030.00	3057.95	3052.30	3063.08	12251	375.26	1984	7058	57.61
ASTRON	EQ	04-Jan-2022	49.80	49.80	50.00	48.60	49.30	49.35	49.44	53327	26.36	1016	23674	44.39
ATALREAL	SM	04-Jan-2022	158.00	163.00	163.00	151.00	151.50	153.60	155.20	56000	86.91	30	12800	22.86
ATFL	EQ	04-Jan-2022	968.80	972.95	975.10	952.60	956.05	958.50	963.24	2458	23.68	452	1209	49.19
ATGL	BE	04-Jan-2022	1743.80	1752.00	1769.90	1715.00	1755.00	1753.95	1753.83	431313	7564.49	2997	-	-
ATLANTA	EQ	04-Jan-2022	19.45	19.60	20.40	18.90	20.40	20.35	20.12	268080	53.95	806	160756	59.97
ATUL	EQ	04-Jan-2022	9043.20	9069.50	9329.80	8991.30	9319.00	9301.90	9131.51	63289	5779.24	7341	41809	66.06
ATULAUTO	EQ	04-Jan-2022	193.60	193.95	195.70	191.95	192.90	192.55	193.61	85608	165.75	2890	44078	51.49
AUBANK	EQ	04-Jan-2022	1065.30	1072.55	1104.80	1071.95	1097.90	1095.90	1092.28	1432337	15645.07	40279	217166	15.16
AURDIS	SM	04-Jan-2022	71.50	75.05	75.05	69.00	69.00	69.00	74.19	14000	10.39	4	12000	85.71
AURIONPRO	EQ	04-Jan-2022	310.25	320.80	324.65	311.55	320.00	319.20	318.22	278073	884.88	9461	142550	51.26
AUROPHARMA	EQ	04-Jan-2022	732.10	734.10	736.95	721.00	722.00	722.25	724.76	1134250	8220.57	22483	386958	34.12
AURUM	EQ	04-Jan-2022	162.95	171.05	171.05	159.10	160.90	162.05	164.61	361535	595.12	7079	210227	58.15
AUSOMENT	EQ	04-Jan-2022	78.20	78.50	79.55	74.50	75.05	75.50	76.78	8121	6.24	250	5495	67.66
AUTOAXLES	EQ	04-Jan-2022	1597.75	1597.70	1597.75	1557.55	1578.00	1575.85	1580.54	30399	480.47	6319	14647	48.18
AUTOIND	EQ	04-Jan-2022	58.95	61.25	61.25	56.25	57.60	57.25	58.28	38640	22.52	434	28414	73.54
AVADHSUGAR	EQ	04-Jan-2022	472.75	475.50	555.00	475.20	534.50	543.35	519.00	2253540	11695.79	68587	458340	20.34
AVANTIFEED	EQ	04-Jan-2022	575.65	581.00	584.05	573.60	581.00	580.60	579.49	130599	756.81	6624	71752	54.94
AVROIND	SM	04-Jan-2022	104.55	109.75	109.75	109.75	109.75	109.75	109.75	2000	2.20	1	2000	100.00
AVTNPL	EQ	04-Jan-2022	79.80	80.00	80.70	78.00	79.60	78.85	79.28	104473	82.83	1687	69499	66.52
AWHCL	EQ	04-Jan-2022	324.60	326.40	329.80	316.05	318.15	317.95	321.33	165631	532.22	6038	99688	60.19
AXISBANK	EQ	04-Jan-2022	696.35	701.00	711.05	700.05	709.50	709.15	706.09	9705906	68532.17	209626	4210072	43.38
AXISBNKETF	EQ	04-Jan-2022	365.07	379.70	385.00	364.90	368.82	368.20	368.67	1448	5.34	47	1200	82.87
AXISBPSETF	EQ	04-Jan-2022	10.43	10.43	10.68	10.43	10.46	10.44	10.52	5758708	605.93	7527	5675077	98.55
AXISCADES	BE	04-Jan-2022	103.75	103.75	108.90	102.60	104.55	104.50	105.66	83547	88.28	560	-	-
AXISCETF	EQ	04-Jan-2022	70.22	70.00	71.15	68.72	69.00	69.36	69.33	1453	1.01	74	670	46.11
AXISGOLD	EQ	04-Jan-2022	41.76	41.49	41.74	41.37	41.38	41.43	41.49	1171590	486.12	3256	1122407	95.80
AXISHCETF	EQ	04-Jan-2022	88.00	88.87	88.97	86.80	87.03	87.17	87.68	2504	2.20	113	1705	68.09
AXISNIFTY	EQ	04-Jan-2022	183.79	183.60	186.00	183.60	185.60	185.50	184.69	15549	28.72	135	12911	83.03
AXISTECETF	EQ	04-Jan-2022	397.02	395.25	407.20	389.10	397.01	397.01	397.40	3647	14.49	114	2716	74.47
AYMSYNTEX	EQ	04-Jan-2022	99.10	98.00	100.30	95.65	98.40	97.90	98.30	41675	40.97	659	28860	69.25
BAFNAPH	EQ	04-Jan-2022	151.30	149.40	155.00	146.10	146.20	147.10	148.42	6279	9.32	340	4221	67.22
BAGFILMS	BE	04-Jan-2022	5.35	5.60	5.60	5.10	5.20	5.10	5.38	1487632	79.96	1240	-	-
BAJAJ-AUTO	EQ	04-Jan-2022	3277.10	3284.00	3316.00	3270.65	3294.95	3289.15	3299.08	244503	8066.34	21754	94437	38.62
BAJAJCON	EQ	04-Jan-2022	198.30	199.40	201.00	197.55	198.20	198.00	198.95	473299	941.62	7799	223731	47.27
BAJAJELEC	EQ	04-Jan-2022	1288.15	1300.00	1310.00	1272.65	1288.10	1291.10	1288.18	154459	1989.71	12235	47433	30.71
BAJAJFINSV	EQ	04-Jan-2022	16981.30	17099.00	17190.00	16852.10	17100.00	17135.45	17067.01	230043	39261.47	38093	38581	16.77
BAJAJHCARE	EQ	04-Jan-2022	409.15	409.15	419.00	402.50	405.15	405.85	405.91	80472	326.65	2312	67204	83.51
BAJAJHIND	EQ	04-Jan-2022	15.10	15.75	15.85	15.60	15.85	15.85	15.83	18954363	3000.84	16592	15453147	81.53
BAJAJHLDNG	EQ	04-Jan-2022	5349.85	5374.00	5420.00	5198.45	5289.00	5293.25	5297.19	34151	1809.04	9188	14292	41.85
BAJFINANCE	EQ	04-Jan-2022	7219.60	7250.00	7375.00	7235.50	7359.95	7343.00	7296.71	959173	69988.06	77280	251932	26.27
BALAJITELE	EQ	04-Jan-2022	62.30	62.85	62.85	61.85	62.45	62.30	62.27	95907	59.72	1168	51921	54.14
BALAMINES	EQ	04-Jan-2022	3720.25	3778.00	3935.00	3750.55	3770.00	3783.90	3828.49	269195	10306.10	31121	79858	29.67
BALAXI	EQ	04-Jan-2022	517.75	520.00	520.70	493.30	499.90	499.00	508.90	2550	12.98	296	1753	68.75
BALKRISHNA	EQ	04-Jan-2022	38.40	40.30	40.30	40.30	40.30	40.30	40.30	14124	5.69	73	14124	100.00
BALKRISIND	EQ	04-Jan-2022	2327.45	2327.45	2360.15	2290.05	2306.60	2313.05	2330.67	454070	10582.89	25342	87773	19.33
BALMLAWRIE	EQ	04-Jan-2022	127.90	127.20	129.55	125.05	128.00	126.80	126.63	462328	585.45	6264	229401	49.62
BALPHARMA	EQ	04-Jan-2022	127.00	137.00	137.00	115.60	119.50	118.35	125.68	1036117	1302.20	42901	434372	41.92
BALRAMCHIN	EQ	04-Jan-2022	374.30	373.10	429.85	370.00	426.25	427.30	410.57	18950113	77804.09	184935	2772097	14.63
BANARBEADS	EQ	04-Jan-2022	91.80	99.00	102.00	91.80	92.95	92.90	97.63	1119317	1092.75	29074	306448	27.38
BANARISUG	EQ	04-Jan-2022	2715.25	2724.00	2977.00	2704.65	2868.00	2911.40	2876.11	39238	1128.53	5895	13404	34.16
BANCOINDIA	EQ	04-Jan-2022	176.90	176.90	179.90	176.85	179.60	179.30	178.73	74358	132.90	2093	45401	61.06
BANDHANBNK	EQ	04-Jan-2022	252.40	259.15	262.65	252.20	254.80	254.55	256.11	11393172	29179.46	93791	2214835	19.44
BANG	EQ	04-Jan-2022	38.05	39.35	39.35	36.15	36.85	36.55	36.75	60017	22.06	1206	22286	37.13
BANKA	EQ	04-Jan-2022	82.35	90.35	90.35	78.00	78.80	78.65	84.60	56969	48.19	1333	33797	59.33
BANKBARODA	EQ	04-Jan-2022	83.80	84.10	84.65	83.10	83.95	83.90	84.04	24456776	20552.45	52455	5180165	21.18
BANKBEES	EQ	04-Jan-2022	366.82	368.45	371.34	366.33	371.20	370.85	369.40	601885	2223.35	9007	280922	46.67
BANKINDIA	EQ	04-Jan-2022	52.65	52.90	53.30	52.30	53.10	52.95	52.87	4090067	2162.59	9803	1355141	33.13
BANSWRAS	EQ	04-Jan-2022	229.25	229.05	275.10	229.05	275.10	273.85	264.45	770863	2038.53	16822	292190	37.90
BARBEQUE	EQ	04-Jan-2022	1417.85	1426.00	1446.25	1350.00	1402.00	1412.45	1416.56	40631	575.56	7109	10340	25.45
BARTRONICS	BZ	04-Jan-2022	10.05	10.55	10.55	9.55	10.50	10.50	10.22	311217	31.81	875	-	-
BASF	EQ	04-Jan-2022	3002.80	3030.00	3031.95	2965.00	2976.40	2980.75	2990.31	21122	631.61	4149	10439	49.42
BASML	EQ	04-Jan-2022	79.55	80.40	83.90	78.75	82.70	82.70	81.09	431200	349.66	5872	230300	53.41
BATAINDIA	EQ	04-Jan-2022	1859.10	1865.55	1874.00	1834.25	1846.00	1845.55	1854.82	225583	4184.16	11542	67670	30.00
BAYERCROP	EQ	04-Jan-2022	4959.25	4998.00	5000.00	4875.80	4985.00	4973.20	4946.86	6771	334.95	2483	3139	46.36
BBETF0432	EQ	04-Jan-2022	1003.28	1003.28	1004.39	1002.00	1003.98	1003.16	1003.30	5600	56.18	58	5424	96.86
BBL	EQ	04-Jan-2022	1921.30	1925.00	1943.65	1900.00	1900.95	1902.80	1915.19	11593	222.03	3431	4043	34.87
BBOX	EQ	04-Jan-2022	969.85	1038.00	1070.00	921.00	940.00	939.85	996.86	97781	974.74	8279	35253	36.05
BBTC	EQ	04-Jan-2022	1111.60	1117.20	1117.20	1094.00	1096.00	1097.80	1105.57	22835	252.46	2258	12330	54.00
BCG	BE	04-Jan-2022	171.25	170.00	170.00	162.70	162.70	162.70	163.69	3355696	5492.80	31116	-	-
BCLIND	BE	04-Jan-2022	316.65	319.00	332.10	306.10	330.00	325.70	315.07	72180	227.42	1039	-	-
BCONCEPTS	SM	04-Jan-2022	39.95	41.90	41.90	41.90	41.90	41.90	41.90	3000	1.26	1	3000	100.00
BCP	EQ	04-Jan-2022	6.70	6.65	7.00	6.50	7.00	7.00	6.86	6523149	447.70	9879	4047909	62.05
BDL	EQ	04-Jan-2022	391.45	392.40	400.90	391.80	395.00	394.00	395.82	104349	413.03	4301	36135	34.63
BEARD-RE	BE	04-Jan-2022	6.15	8.60	8.60	8.60	8.60	8.60	8.60	40633	3.49	164	-	-
BEARDSELL	EQ	04-Jan-2022	14.45	15.15	15.15	15.15	15.15	15.15	15.15	44112	6.68	61	44112	100.00
BECTORFOOD	EQ	04-Jan-2022	383.20	384.50	387.80	380.30	381.80	381.50	383.65	65468	251.17	3645	39872	60.90
BEDMUTHA	EQ	04-Jan-2022	66.25	66.30	69.55	65.00	69.55	69.55	68.63	18540	12.72	228	15507	83.64
BEL	EQ	04-Jan-2022	211.25	212.50	219.05	211.20	216.00	216.15	215.78	10445579	22539.43	86574	4385131	41.98
BEML	EQ	04-Jan-2022	1635.85	1655.00	1748.40	1620.80	1725.00	1730.10	1705.63	835080	14243.38	41710	175641	21.03
BEPL	EQ	04-Jan-2022	170.30	171.20	173.80	170.00	170.30	170.75	171.73	367204	630.60	6013	153674	41.85
BERGEPAINT	EQ	04-Jan-2022	776.40	780.00	786.20	768.35	785.00	784.45	780.07	408559	3187.05	18408	137591	33.68
BESTAGRO	EQ	04-Jan-2022	1003.80	1018.00	1020.00	987.00	996.30	1000.15	1002.89	30247	303.35	1544	5001	16.53
BETA	SM	04-Jan-2022	655.00	669.65	669.65	651.20	659.00	659.00	658.21	2000	13.16	5	1600	80.00
BEWLTD	SM	04-Jan-2022	488.00	512.40	512.40	512.40	512.40	512.40	512.40	4000	20.50	1	4000	100.00
BFINVEST	EQ	04-Jan-2022	326.25	326.90	329.90	325.60	327.50	327.40	327.76	15518	50.86	689	8486	54.68
BFUTILITIE	EQ	04-Jan-2022	399.70	402.00	407.30	390.65	393.00	394.20	397.12	151749	602.63	5212	50619	33.36
BGRENERGY	EQ	04-Jan-2022	94.35	102.00	102.00	87.60	89.05	88.95	93.21	3783444	3526.67	72805	1492150	39.44
BHAGCHEM	EQ	04-Jan-2022	982.85	975.45	997.00	971.20	993.00	986.75	988.30	1879	18.57	134	1542	82.06
BHAGERIA	EQ	04-Jan-2022	251.65	252.85	258.95	251.05	256.05	257.25	255.65	28816	73.67	1757	14706	51.03
BHAGYANGR	EQ	04-Jan-2022	50.70	51.40	51.40	49.10	49.50	49.30	49.74	30991	15.42	721	17105	55.19
BHAGYAPROP	EQ	04-Jan-2022	36.70	35.30	37.30	35.30	35.95	35.95	36.55	112507	41.12	2927	40991	36.43
BHANDARI	BE	04-Jan-2022	10.55	10.05	11.05	10.05	11.05	11.05	10.54	2812514	296.46	6224	-	-
BHARATFORG	EQ	04-Jan-2022	710.90	712.00	723.00	710.75	716.95	717.00	717.09	1192385	8550.53	35259	687850	57.69
BHARATGEAR	EQ	04-Jan-2022	145.10	145.10	154.55	144.45	151.25	152.20	151.24	133891	202.50	2043	94140	70.31
BHARATRAS	EQ	04-Jan-2022	11887.30	12030.00	12060.60	11723.10	11800.00	11793.55	11866.16	2718	322.52	1273	1142	42.02
BHARATWIRE	EQ	04-Jan-2022	64.40	66.85	68.95	63.25	68.00	67.95	67.40	445569	300.33	2373	298926	67.09
BHARTIARTL	EQ	04-Jan-2022	691.30	692.25	703.25	690.40	697.25	697.45	697.46	6473875	45152.52	140355	3362580	51.94
BHEL	EQ	04-Jan-2022	60.70	60.95	61.20	59.30	60.10	60.05	60.30	23684780	14281.34	44798	4147827	17.51
BIGBLOC	EQ	04-Jan-2022	61.95	64.50	65.00	64.00	65.00	65.00	64.77	314060	203.42	1857	213654	68.03
BIL	EQ	04-Jan-2022	318.25	321.90	341.90	318.00	338.25	337.55	333.29	79912	266.34	4585	24824	31.06
BINDALAGRO	EQ	04-Jan-2022	31.70	31.70	32.45	29.70	30.25	30.15	30.58	818235	250.24	5310	514966	62.94
BIOCON	EQ	04-Jan-2022	362.75	365.00	369.60	358.55	364.10	364.40	363.28	3115452	11317.96	28596	1474941	47.34
BIOFILCHEM	EQ	04-Jan-2022	62.20	63.30	63.80	60.90	61.50	61.55	62.26	31428	19.57	825	20442	65.04
BIRET	RR	04-Jan-2022	294.72	295.90	296.00	291.30	295.94	295.70	295.01	121984	359.86	757	113217	92.81
BIRLACABLE	EQ	04-Jan-2022	106.45	107.30	108.30	101.05	102.40	102.55	104.11	237558	247.33	3642	141483	59.56
BIRLACORPN	EQ	04-Jan-2022	1427.85	1427.85	1502.00	1427.85	1478.00	1479.30	1483.78	274301	4070.04	19897	124982	45.56
BIRLAMONEY	EQ	04-Jan-2022	62.80	63.40	63.85	62.60	63.20	62.95	63.16	75029	47.39	1183	39987	53.30
BIRLATYRE	EQ	04-Jan-2022	25.10	25.45	25.45	24.85	25.00	24.95	25.02	226675	56.71	1887	149211	65.83
BKMINDST	BZ	04-Jan-2022	2.75	2.85	2.85	2.85	2.85	2.85	2.85	27318	0.78	88	-	-
BLBLIMITED	BE	04-Jan-2022	22.85	23.90	23.95	23.80	23.95	23.95	23.94	97658	23.38	404	-	-
BLISSGVS	EQ	04-Jan-2022	103.70	104.50	104.65	100.95	101.50	101.30	102.06	620397	633.18	7055	355882	57.36
BLKASHYAP	EQ	04-Jan-2022	29.05	29.45	29.50	28.50	28.75	28.60	28.78	280338	80.69	1590	188299	67.17
BLS	BE	04-Jan-2022	189.45	191.90	191.90	188.10	191.00	189.80	190.53	155717	296.68	784	-	-
BLUEDART	EQ	04-Jan-2022	6451.45	6520.00	6599.00	6450.00	6562.30	6575.85	6531.73	18489	1207.65	5467	9429	51.00
BLUESTARCO	EQ	04-Jan-2022	1015.30	1023.70	1029.00	1011.00	1027.00	1027.50	1021.23	25546	260.88	3579	11328	44.34
BMETRICS	SM	04-Jan-2022	137.00	138.40	138.40	138.40	138.40	138.40	138.40	1200	1.66	1	1200	100.00
BODALCHEM	EQ	04-Jan-2022	110.80	111.70	113.00	110.50	110.95	110.85	111.88	293244	328.07	3647	178578	60.90
BOMDYEING	EQ	04-Jan-2022	110.60	110.90	111.40	107.15	107.40	107.50	108.90	3445886	3752.71	19320	906163	26.30
BOROLTD	BE	04-Jan-2022	417.10	421.90	428.00	406.00	409.20	406.85	411.28	64011	263.26	2301	-	-
BORORENEW	EQ	04-Jan-2022	655.45	688.20	688.20	652.05	662.00	660.85	670.12	1117652	7489.59	42162	513226	45.92
BOSCHLTD	EQ	04-Jan-2022	17292.90	17419.00	17419.00	17105.00	17215.15	17222.60	17264.10	21725	3750.63	5516	5424	24.97
BPCL	EQ	04-Jan-2022	386.10	388.00	393.75	384.75	385.60	385.95	388.18	5899648	22901.32	69656	3109167	52.70
BPL	EQ	04-Jan-2022	73.75	73.90	75.45	71.00	71.70	71.55	72.38	194530	140.79	3251	108806	55.93
BRFL	BZ	04-Jan-2022	8.85	9.15	9.20	8.45	8.45	8.45	8.88	1108630	98.49	1641	-	-
BRIGADE	EQ	04-Jan-2022	494.05	494.10	497.45	472.40	473.30	475.05	479.57	544224	2609.93	23141	232839	42.78
BRIGHT	SM	04-Jan-2022	8.65	8.45	8.60	8.25	8.25	8.25	8.31	603000	50.13	185	513000	85.07
BRITANNIA	EQ	04-Jan-2022	3617.55	3623.00	3643.85	3610.00	3641.00	3638.45	3627.98	317247	11509.66	24579	165193	52.07
BRITANNIA	N2	04-Jan-2022	31.14	31.07	31.25	31.07	31.25	31.19	31.08	2201	0.68	27	2201	100.00
BRITANNIA	N3	04-Jan-2022	29.60	29.03	29.85	29.03	29.56	29.57	29.52	7031	2.08	202	6792	96.60
BRNL	EQ	04-Jan-2022	30.20	30.75	30.75	30.00	30.50	30.45	30.39	76964	23.39	545	56327	73.19
BROOKS	EQ	04-Jan-2022	101.90	103.50	103.50	99.50	101.00	100.65	101.71	32829	33.39	544	20491	62.42
BSE	EQ	04-Jan-2022	1906.00	1915.90	1928.00	1888.00	1910.90	1910.15	1908.84	351805	6715.38	19361	147597	41.95
BSHSL	EQ	04-Jan-2022	320.05	318.85	320.00	313.00	320.00	317.55	317.99	1762	5.60	39	1550	87.97
BSL	EQ	04-Jan-2022	114.60	114.70	118.65	114.00	115.00	115.40	116.22	35900	41.72	620	18788	52.33
BSLGOLDETF	EQ	04-Jan-2022	43.89	44.00	44.00	43.30	43.75	43.60	43.62	42897	18.71	278	32039	74.69
BSLNIFTY	EQ	04-Jan-2022	19.63	19.70	19.91	19.29	19.83	19.83	19.83	3066752	608.20	980	2031770	66.25
BSLSENETFG	EQ	04-Jan-2022	56.39	57.55	57.55	55.55	56.87	56.90	56.88	5314	3.02	191	4890	92.02
BSOFT	EQ	04-Jan-2022	566.95	570.00	572.40	555.55	560.00	559.60	561.96	2553963	14352.27	41703	530959	20.79
BURGERKING	EQ	04-Jan-2022	142.25	142.25	142.95	140.25	140.90	140.80	141.13	1237229	1746.08	21883	655765	53.00
BURNPUR	BE	04-Jan-2022	5.60	5.85	5.85	5.35	5.85	5.85	5.70	888855	50.65	827	-	-
BUTTERFLY	EQ	04-Jan-2022	1209.60	1234.00	1247.95	1155.10	1180.10	1181.55	1194.88	34016	406.45	2582	22588	66.40
BVCL	BE	04-Jan-2022	21.00	21.00	21.30	20.60	21.25	21.25	21.08	21036	4.43	119	-	-
BYKE	EQ	04-Jan-2022	31.20	31.35	31.85	30.60	30.95	30.95	30.92	138946	42.96	608	121903	87.73
CADILAHC	EQ	04-Jan-2022	477.25	478.80	479.40	464.05	465.65	464.65	468.69	2379973	11154.69	43813	970378	40.77
CADSYS	SM	04-Jan-2022	27.90	26.60	26.60	26.60	26.60	26.60	26.60	4000	1.06	2	2000	50.00
CALSOFT	EQ	04-Jan-2022	47.25	48.70	48.70	44.90	44.90	45.05	45.56	231367	105.41	1265	168999	73.04
CAMLINFINE	EQ	04-Jan-2022	129.75	130.00	137.80	127.00	137.00	135.95	132.78	676701	898.50	10401	297926	44.03
CAMS	EQ	04-Jan-2022	2737.70	2760.00	2764.85	2717.20	2735.95	2738.90	2734.95	103358	2826.79	14392	68590	66.36
CANBK	EQ	04-Jan-2022	205.45	206.45	209.00	204.35	206.45	206.55	206.86	9340933	19322.78	45231	1434591	15.36
CANDC	BZ	04-Jan-2022	6.50	6.80	6.80	6.80	6.80	6.80	6.80	14742	1.00	23	-	-
CANFINHOME	EQ	04-Jan-2022	574.00	575.00	583.20	568.20	580.60	581.05	577.19	534568	3085.50	15978	170509	31.90
CANTABIL	EQ	04-Jan-2022	824.15	838.90	841.95	801.00	810.00	828.60	815.98	12725	103.83	534	9394	73.82
CAPACITE	EQ	04-Jan-2022	172.90	173.75	175.00	171.00	171.95	171.55	172.46	99658	171.87	1916	60582	60.79
CAPLIPOINT	EQ	04-Jan-2022	872.45	876.00	879.55	853.65	864.95	864.20	863.10	85913	741.51	6454	30755	35.80
CAPTRUST	EQ	04-Jan-2022	124.00	126.50	129.05	119.55	120.55	121.05	124.62	32517	40.52	805	21020	64.64
CARBORUNIV	EQ	04-Jan-2022	1006.10	1012.00	1012.40	960.00	981.95	985.45	980.97	334590	3282.23	17780	140504	41.99
CAREERP	EQ	04-Jan-2022	137.15	139.00	140.50	134.20	134.55	134.70	136.44	80002	109.16	1092	62728	78.41
CARERATING	EQ	04-Jan-2022	616.90	617.05	623.85	612.00	621.35	619.90	619.74	39798	246.65	5597	22509	56.56
CARTRADE	EQ	04-Jan-2022	835.25	837.00	867.65	835.20	844.15	844.90	850.81	187428	1594.65	11977	47082	25.12
CASTROLIND	EQ	04-Jan-2022	124.05	124.05	125.55	124.05	125.15	124.85	124.92	502136	627.29	7825	273011	54.37
CCCL	BE	04-Jan-2022	1.50	1.55	1.55	1.55	1.55	1.55	1.55	53220	0.82	37	-	-
CCHHL	BE	04-Jan-2022	9.20	9.65	9.65	8.75	9.15	9.15	9.06	147687	13.38	475	-	-
CCL	EQ	04-Jan-2022	426.30	426.30	432.25	419.80	423.70	425.30	426.23	333209	1420.24	14337	108189	32.47
CDSL	EQ	04-Jan-2022	1532.85	1539.00	1557.90	1517.00	1537.00	1534.90	1537.85	540844	8317.36	31841	227735	42.11
CEATLTD	EQ	04-Jan-2022	1209.75	1216.00	1219.95	1176.45	1187.00	1186.05	1195.78	92223	1102.78	11020	37541	40.71
CEBBCO	EQ	04-Jan-2022	43.65	43.30	44.10	42.50	43.30	43.00	43.09	150173	64.71	1286	84636	56.36
CELEBRITY	BE	04-Jan-2022	19.35	20.30	20.30	18.40	18.60	18.45	19.30	318049	61.38	750	-	-
CENTENKA	EQ	04-Jan-2022	466.75	475.00	482.00	464.00	476.00	474.55	474.90	138486	657.67	5701	86329	62.34
CENTEXT	EQ	04-Jan-2022	14.85	15.55	15.55	14.15	14.15	14.20	14.71	3080034	453.22	3982	1908378	61.96
CENTRALBK	EQ	04-Jan-2022	21.45	21.55	21.70	21.40	21.50	21.50	21.52	2837091	610.62	5158	1235612	43.55
CENTRUM	EQ	04-Jan-2022	32.45	32.45	34.30	32.45	33.25	33.10	33.47	1234846	413.36	4016	648777	52.54
CENTUM	EQ	04-Jan-2022	603.35	609.70	612.05	587.50	596.00	597.20	598.83	31245	187.10	2455	16504	52.82
CENTURYPLY	EQ	04-Jan-2022	605.80	616.00	630.00	610.55	621.00	621.30	622.60	570240	3550.29	21176	182296	31.97
CENTURYTEX	EQ	04-Jan-2022	918.05	921.10	928.75	909.00	916.95	915.40	918.47	315786	2900.38	13858	118666	37.58
CERA	EQ	04-Jan-2022	4941.55	5018.00	5018.00	4925.05	4952.00	4963.95	4967.63	5124	254.54	1600	2594	50.62
CEREBRAINT	EQ	04-Jan-2022	87.00	89.00	89.80	85.00	85.70	85.65	87.68	1718270	1506.65	20810	803714	46.77
CESC	EQ	04-Jan-2022	88.40	88.80	90.20	87.55	89.70	89.50	88.93	2737744	2434.80	18620	1568236	57.28
CGCL	EQ	04-Jan-2022	513.20	515.75	517.95	507.05	517.05	515.40	512.20	31070	159.14	2061	4226	13.60
CGPOWER	EQ	04-Jan-2022	196.10	197.00	205.90	197.00	205.90	204.60	201.59	3875697	7813.12	17451	2254661	58.17
CHALET	EQ	04-Jan-2022	218.05	218.30	225.75	218.05	218.45	220.15	222.17	205670	456.93	6126	41192	20.03
CHAMBLFERT	EQ	04-Jan-2022	400.30	402.40	410.00	398.30	409.50	407.25	403.68	1260145	5086.93	25349	244567	19.41
CHEMBOND	EQ	04-Jan-2022	214.80	215.00	218.70	212.05	216.60	215.65	215.67	15692	33.84	855	9304	59.29
CHEMCON	EQ	04-Jan-2022	376.10	377.85	381.95	367.05	374.00	372.20	373.63	187301	699.82	7770	85407	45.60
CHEMFAB	EQ	04-Jan-2022	160.05	169.50	169.50	158.70	159.70	160.50	161.00	13115	21.12	413	9301	70.92
CHEMPLASTS	EQ	04-Jan-2022	575.05	584.80	605.95	575.10	580.50	578.80	587.05	506593	2973.93	26345	272080	53.71
CHENNPETRO	EQ	04-Jan-2022	103.30	103.95	105.75	103.30	105.30	104.85	104.76	250525	262.45	3221	119465	47.69
CHOLAFIN	EQ	04-Jan-2022	537.25	540.00	547.70	535.25	545.05	546.05	542.71	1821625	9886.13	36707	800621	43.95
CHOLAHLDNG	EQ	04-Jan-2022	648.55	655.00	660.00	640.05	641.10	645.65	647.86	33714	218.42	2876	24075	71.41
CIGNITITEC	EQ	04-Jan-2022	540.20	541.90	568.90	540.05	566.00	565.40	558.93	80503	449.96	5189	32159	39.95
CINELINE	EQ	04-Jan-2022	94.35	97.95	97.95	94.50	95.65	95.65	95.57	12804	12.24	287	9793	76.48
CINEVISTA	EQ	04-Jan-2022	18.55	18.45	18.75	17.80	18.00	18.00	18.15	26154	4.75	190	24284	92.85
CIPLA	EQ	04-Jan-2022	930.50	937.45	937.45	920.25	925.00	924.25	925.42	1238138	11458.01	39174	500322	40.41
CLEAN	EQ	04-Jan-2022	2482.00	2495.00	2699.00	2490.00	2651.90	2661.85	2624.31	1091132	28634.64	78035	273072	25.03
CLEDUCATE	EQ	04-Jan-2022	114.90	114.50	120.50	111.05	118.00	118.15	117.89	56650	66.78	1074	35231	62.19
CLNINDIA	EQ	04-Jan-2022	493.00	495.85	502.90	490.15	492.10	493.10	494.97	49506	245.04	2925	29090	58.76
CLSEL	EQ	04-Jan-2022	98.70	98.75	102.00	97.05	101.85	100.25	99.46	77867	77.44	1048	56532	72.60
CMICABLES	EQ	04-Jan-2022	52.80	52.45	54.00	48.40	49.80	49.60	51.30	498445	255.72	9485	242429	48.64
CMMIPL	SM	04-Jan-2022	13.60	13.40	13.40	13.05	13.05	13.05	13.23	6000	0.79	2	6000	100.00
CMSINFO	EQ	04-Jan-2022	240.30	240.50	242.75	232.25	234.20	234.05	235.74	2882616	6795.43	51555	1000403	34.70
COALINDIA	EQ	04-Jan-2022	155.30	156.00	156.65	152.35	153.00	153.00	154.24	13744440	21199.44	86509	3911650	28.46
COASTCORP	EQ	04-Jan-2022	328.70	331.25	331.25	316.40	325.80	325.65	323.47	79792	258.10	3348	43109	54.03
COCHINSHIP	EQ	04-Jan-2022	355.40	355.40	357.10	346.00	347.10	346.85	349.44	171055	597.73	7068	98724	57.71
COFFEEDAY	EQ	04-Jan-2022	42.95	43.20	45.70	42.60	43.45	43.45	43.96	4781951	2102.21	32956	1896981	39.67
COFORGE	EQ	04-Jan-2022	5973.15	6025.00	6135.00	5990.15	6112.00	6105.40	6084.67	669217	40719.64	68681	219123	32.74
COLPAL	EQ	04-Jan-2022	1463.80	1473.95	1473.95	1457.05	1468.80	1464.80	1465.22	313890	4599.18	13907	190349	60.64
COMPINFO	EQ	04-Jan-2022	35.55	38.05	40.30	35.25	38.80	39.45	38.26	7518465	2876.59	30620	2940282	39.11
COMPUSOFT	EQ	04-Jan-2022	29.45	30.90	30.90	29.95	30.90	30.90	30.83	691410	213.18	2844	522706	75.60
CONCOR	EQ	04-Jan-2022	619.80	623.00	634.55	616.20	627.80	627.75	626.75	889836	5577.06	24220	300822	33.81
CONFIPET	EQ	04-Jan-2022	77.85	79.50	79.50	76.10	77.00	76.85	77.50	717002	555.68	6433	397792	55.48
CONSOFINVT	EQ	04-Jan-2022	155.25	155.00	156.40	149.20	149.20	150.85	153.55	4163	6.39	303	2490	59.81
CONTI	SM	04-Jan-2022	9.50	9.50	9.50	9.50	9.50	9.50	9.50	6666	0.63	2	6666	100.00
CONTROLPR	EQ	04-Jan-2022	341.10	341.10	345.95	335.60	339.05	338.60	340.58	7273	24.77	440	4407	60.59
CORALFINAC	EQ	04-Jan-2022	39.95	39.80	40.45	39.40	39.50	39.70	39.85	21572	8.60	283	18617	86.30
CORDSCABLE	EQ	04-Jan-2022	64.10	64.75	67.00	61.45	64.60	64.95	64.88	390953	253.64	6111	179462	45.90
COROMANDEL	EQ	04-Jan-2022	756.10	756.10	783.90	756.05	769.45	769.90	772.81	861764	6659.80	32612	470194	54.56
COSMOFILMS	EQ	04-Jan-2022	1405.00	1413.90	1495.90	1410.60	1480.00	1482.75	1469.39	114713	1685.59	11928	55576	48.45
COUNCODOS	BE	04-Jan-2022	6.05	6.35	6.35	6.35	6.35	6.35	6.35	1228160	77.99	1329	-	-
COX&KINGS	BZ	04-Jan-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1143304	22.29	660	-	-
CPSEETF	EQ	04-Jan-2022	30.10	30.25	30.92	30.02	30.76	30.78	30.65	1582542	485.11	5411	1378252	87.09
CRAFTSMAN	EQ	04-Jan-2022	2335.05	2360.00	2414.00	2340.00	2390.00	2386.00	2382.35	17772	423.39	3551	8661	48.73
CREATIVE	EQ	04-Jan-2022	472.55	496.05	496.15	473.00	496.15	496.15	495.51	38061	188.60	263	37328	98.07
CREDITACC	EQ	04-Jan-2022	598.85	609.85	609.85	594.60	595.10	596.30	599.14	48500	290.58	3669	30323	62.52
CREST	BE	04-Jan-2022	152.00	153.05	154.00	145.60	154.00	152.00	151.12	3997	6.04	55	-	-
CRISIL	EQ	04-Jan-2022	2879.75	2898.00	2920.00	2857.60	2882.00	2880.30	2872.30	168434	4837.93	4907	154522	91.74
CROMPTON	EQ	04-Jan-2022	441.45	441.45	443.05	435.05	435.80	436.05	439.26	535329	2351.48	26982	331209	61.87
CSBBANK	EQ	04-Jan-2022	237.25	242.00	259.90	238.85	251.60	251.75	253.69	1912902	4852.77	44193	170682	8.92
CTE	EQ	04-Jan-2022	83.40	86.90	86.90	82.60	83.50	83.40	84.52	220705	186.54	6055	116975	53.00
CUB	EQ	04-Jan-2022	138.60	138.60	142.40	138.25	141.40	141.95	140.89	2576588	3630.10	15958	1421522	55.17
CUBEXTUB	EQ	04-Jan-2022	29.60	31.00	31.05	29.15	29.60	29.50	30.60	79843	24.43	422	57016	71.41
CUMMINSIND	EQ	04-Jan-2022	942.25	947.15	958.20	935.15	949.80	949.45	949.97	236996	2251.40	11197	59402	25.06
CUPID	EQ	04-Jan-2022	223.15	223.15	224.95	221.75	224.00	223.90	223.52	20356	45.50	1060	10679	52.46
CYBERMEDIA	EQ	04-Jan-2022	13.30	13.95	13.95	13.30	13.95	13.95	13.93	165342	23.03	336	140232	84.81
CYBERTECH	EQ	04-Jan-2022	219.15	220.80	223.60	211.20	213.00	213.80	217.24	372188	808.54	10093	156994	42.18
CYIENT	EQ	04-Jan-2022	1065.80	1073.00	1084.00	1041.65	1081.00	1080.85	1065.45	517996	5518.99	34867	245656	47.42
DAAWAT	EQ	04-Jan-2022	75.35	75.95	78.95	74.35	77.40	77.75	76.84	2633940	2023.84	15595	891324	33.84
DABUR	EQ	04-Jan-2022	581.15	583.00	583.00	570.50	575.00	574.05	574.17	3062561	17584.20	41377	1921767	62.75
DALBHARAT	EQ	04-Jan-2022	1881.85	1888.00	1898.30	1860.55	1880.05	1876.60	1878.23	84425	1585.70	6299	34337	40.67
DALMIASUG	EQ	04-Jan-2022	387.30	387.25	443.90	387.25	430.80	432.00	420.63	1123470	4725.64	28049	345267	30.73
DAMODARIND	EQ	04-Jan-2022	58.60	60.00	64.40	59.80	62.80	63.00	62.29	166458	103.69	1732	93976	56.46
DANGEE	EQ	04-Jan-2022	208.50	213.90	214.00	210.00	212.00	212.00	212.01	6143	13.02	177	2913	47.42
DATAMATICS	EQ	04-Jan-2022	308.15	309.50	312.70	302.50	304.95	307.60	307.18	188538	579.15	6577	69642	36.94
DATAPATTNS	EQ	04-Jan-2022	773.55	778.50	783.85	753.25	757.00	758.35	763.93	448706	3427.79	17317	140919	31.41
DBCORP	EQ	04-Jan-2022	93.95	93.95	95.25	93.00	94.30	94.25	94.43	61495	58.07	1100	35677	58.02
DBL	EQ	04-Jan-2022	432.70	458.00	458.80	434.00	434.25	434.85	441.75	970993	4289.35	33734	300344	30.93
DBREALTY	BE	04-Jan-2022	48.90	51.30	51.30	51.30	51.30	51.30	51.30	328964	168.76	781	-	-
DBSTOCKBRO	BE	04-Jan-2022	35.15	36.90	36.90	33.80	36.90	36.90	36.11	13052	4.71	165	-	-
DCAL	EQ	04-Jan-2022	205.65	206.00	217.70	206.00	216.25	216.00	212.42	1320645	2805.37	13984	562668	42.61
DCBBANK	EQ	04-Jan-2022	80.00	80.45	82.30	80.00	80.65	80.50	81.00	2661925	2156.11	12823	1618512	60.80
DCI	SM	04-Jan-2022	82.00	87.20	97.55	87.20	97.55	97.55	92.82	9000	8.35	3	9000	100.00
DCM	EQ	04-Jan-2022	131.35	135.85	137.90	127.75	137.90	137.60	136.49	77301	105.51	1381	59120	76.48
DCMFINSERV	BE	04-Jan-2022	3.80	3.95	3.95	3.95	3.95	3.95	3.95	13680	0.54	21	-	-
DCMNVL	EQ	04-Jan-2022	291.60	304.00	306.15	296.80	306.15	305.40	302.90	148738	450.53	3770	89472	60.15
DCMSHRIRAM	EQ	04-Jan-2022	970.00	986.50	1070.10	965.00	1058.00	1058.85	1035.34	241366	2498.97	16144	73668	30.52
DCMSRIND	EQ	04-Jan-2022	88.25	88.90	101.90	87.50	98.00	97.40	96.42	752758	725.82	15863	272448	36.19
DCW	EQ	04-Jan-2022	44.05	44.65	46.25	43.25	46.25	46.10	45.28	1668680	755.50	7542	974571	58.40
DECCANCE	EQ	04-Jan-2022	612.75	612.75	615.45	603.45	608.80	609.35	608.71	17669	107.55	2107	10070	56.99
DEEPAKFERT	EQ	04-Jan-2022	403.15	406.90	417.90	403.25	416.70	415.20	411.25	486353	2000.11	12765	278138	57.19
DEEPAKNTR	EQ	04-Jan-2022	2530.15	2544.50	2557.90	2502.10	2510.95	2513.55	2529.65	514465	13014.14	35917	144616	28.11
DEEPENR	EQ	04-Jan-2022	43.50	44.70	44.70	42.90	43.45	43.45	43.58	48413	21.10	624	28315	58.49
DEEPINDS	EQ	04-Jan-2022	157.55	159.50	163.65	155.55	158.00	158.20	158.95	76260	121.21	2284	38299	50.22
DELPHIFX	EQ	04-Jan-2022	575.05	576.70	585.30	572.50	583.95	581.00	579.20	1930	11.18	337	845	43.78
DELTACORP	EQ	04-Jan-2022	258.55	257.00	264.00	251.00	258.00	258.05	258.57	4291446	11096.36	34642	556768	12.97
DELTAMAGNT	EQ	04-Jan-2022	72.45	79.65	79.65	76.05	79.65	79.65	79.45	33111	26.31	352	26627	80.42
DEN	EQ	04-Jan-2022	42.45	42.55	42.90	41.90	42.15	42.20	42.37	939129	397.95	3739	373606	39.78
DENORA	BE	04-Jan-2022	464.05	474.80	478.80	455.10	460.40	461.30	462.91	4118	19.06	121	-	-
DESTINY	SM	04-Jan-2022	9.45	10.25	10.25	9.95	10.15	10.05	10.03	114000	11.43	19	96000	84.21
DEVIT	SM	04-Jan-2022	76.20	76.95	77.95	76.95	77.95	77.95	77.30	9000	6.96	3	6000	66.67
DEVYANI	EQ	04-Jan-2022	169.35	170.20	173.30	169.35	172.70	172.20	171.70	2916801	5008.07	27849	1142412	39.17
DFMFOODS	EQ	04-Jan-2022	295.25	295.25	297.60	289.70	295.00	294.70	294.18	48550	142.83	2521	29357	60.47
DGCONTENT	EQ	04-Jan-2022	17.45	18.00	18.10	17.30	17.80	17.80	17.60	41701	7.34	147	28503	68.35
DHAMPURSUG	EQ	04-Jan-2022	307.30	309.00	352.00	308.35	343.50	345.95	337.04	5997409	20213.87	86690	1407225	23.46
DHANBANK	EQ	04-Jan-2022	15.05	15.50	15.55	14.95	15.05	15.00	15.19	776337	117.91	1947	400533	51.59
DHANI	EQ	04-Jan-2022	161.05	160.40	165.35	159.00	160.15	161.35	161.97	2109509	3416.77	15053	832763	39.48
DHANILOANS	N3	04-Jan-2022	1001.00	1002.00	1002.00	1001.99	1002.00	1001.99	1002.00	180	1.80	5	180	100.00
DHANILOANS	N5	04-Jan-2022	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	35	0.46	1	35	100.00
DHANILOANS	N6	04-Jan-2022	995.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	1	100	100.00
DHANILOANS	N8	04-Jan-2022	1230.09	1245.00	1245.00	1230.00	1230.00	1230.00	1230.49	91	1.12	2	91	100.00
DHANILOANS	NC	04-Jan-2022	978.80	980.88	990.80	980.00	990.80	981.82	981.83	230	2.26	7	230	100.00
DHANILOANS	ND	04-Jan-2022	1030.00	1039.80	1040.01	1030.00	1030.00	1030.00	1039.60	159	1.65	12	155	97.48
DHANILOANS	NG	04-Jan-2022	1010.00	1000.00	1000.00	980.00	980.00	980.00	981.53	800	7.85	17	800	100.00
DHANILOANS	NH	04-Jan-2022	1090.20	1229.98	1230.00	1050.10	1078.50	1078.50	1160.22	175	2.03	16	88	50.29
DHANUKA	EQ	04-Jan-2022	782.60	786.00	786.00	760.00	760.00	761.30	769.68	200073	1539.92	12365	63880	31.93
DHARAMSI	EQ	04-Jan-2022	324.65	326.00	334.00	317.35	323.00	319.90	326.63	10573	34.53	872	4667	44.14
DHARSUGAR	EQ	04-Jan-2022	18.10	18.40	19.90	17.80	19.90	19.90	19.50	270100	52.67	1141	171202	63.38
DHRUV	EQ	04-Jan-2022	55.90	58.50	58.65	55.55	58.35	58.15	58.13	57677	33.53	477	30809	53.42
DHUNINV	EQ	04-Jan-2022	654.65	662.00	665.00	643.00	655.40	648.10	654.48	1933	12.65	307	986	51.01
DIAMONDYD	EQ	04-Jan-2022	831.20	847.85	847.85	825.55	840.00	842.15	838.48	17552	147.17	2816	11192	63.76
DICIND	EQ	04-Jan-2022	398.10	399.00	402.95	392.05	400.75	399.40	399.13	1682	6.71	177	986	58.62
DIGISPICE	EQ	04-Jan-2022	48.45	49.80	49.80	46.05	46.05	46.05	46.66	279247	130.31	1805	202397	72.48
DIGJAMLMTD	EQ	04-Jan-2022	257.60	270.45	270.45	270.45	270.45	270.45	270.45	1689	4.57	42	1689	100.00
DISHTV	EQ	04-Jan-2022	17.90	18.10	18.45	17.65	17.80	17.85	17.87	4526571	809.03	7409	3162260	69.86
DIVISLAB	EQ	04-Jan-2022	4651.25	4652.10	4679.95	4609.00	4625.50	4621.70	4627.90	259508	12009.77	29793	135552	52.23
DIXON	EQ	04-Jan-2022	5517.10	5540.00	5554.70	5442.20	5477.00	5480.95	5482.10	157713	8645.99	17950	53017	33.62
DKEGL	SM	04-Jan-2022	41.85	42.05	42.05	41.00	41.50	41.50	41.56	27000	11.22	9	24000	88.89
DLF	EQ	04-Jan-2022	394.75	396.30	400.50	390.70	394.50	394.45	395.50	4091503	16181.70	44533	600069	14.67
DLINKINDIA	EQ	04-Jan-2022	184.40	187.45	187.70	175.65	177.20	177.35	180.53	1216512	2196.17	18547	440398	36.20
DMART	EQ	04-Jan-2022	4711.50	4758.90	4758.90	4685.00	4728.90	4726.95	4728.16	242287	11455.71	33829	120631	49.79
DNAMEDIA	BE	04-Jan-2022	2.50	2.60	2.60	2.45	2.55	2.55	2.58	37961	0.98	83	-	-
DODLA	EQ	04-Jan-2022	552.80	552.80	561.00	551.00	552.50	553.50	556.12	21738	120.89	1665	8902	40.95
DOLATALGO	EQ	04-Jan-2022	87.65	88.70	88.70	85.80	86.20	86.50	86.76	181350	157.33	2190	116944	64.49
DOLLAR	EQ	04-Jan-2022	424.70	430.00	433.35	424.75	428.30	426.60	427.75	36690	156.94	1593	20124	54.85
DONEAR	EQ	04-Jan-2022	66.00	64.70	67.00	63.50	65.20	64.60	65.55	63890	41.88	592	57038	89.28
DPABHUSHAN	EQ	04-Jan-2022	411.65	407.55	407.55	387.00	390.00	391.85	394.39	27365	107.93	814	19393	70.87
DPSCLTD	EQ	04-Jan-2022	17.00	17.30	17.35	16.85	16.85	16.90	17.06	572897	97.72	2559	414242	72.31
DPWIRES	EQ	04-Jan-2022	258.35	278.00	284.15	262.30	262.30	263.50	268.35	195453	524.49	3084	160730	82.23
DRCSYSTEMS	BE	04-Jan-2022	410.05	430.55	430.55	400.25	420.00	420.00	423.89	1110	4.71	68	-	-
DREDGECORP	EQ	04-Jan-2022	321.10	326.35	331.60	321.55	327.00	326.65	326.57	95513	311.91	3996	27268	28.55
DRREDDY	EQ	04-Jan-2022	4853.15	4861.00	4892.90	4825.00	4839.00	4835.45	4848.58	253438	12288.14	40265	125218	49.41
DSML	SM	04-Jan-2022	130.30	133.95	133.95	127.00	127.50	127.45	127.94	192000	245.64	10	168000	87.50
DSPN50ETF	EQ	04-Jan-2022	176.16	176.60	177.25	176.50	177.00	177.00	177.04	221	0.39	27	197	89.14
DSPNEWETF	EQ	04-Jan-2022	196.07	195.00	197.50	195.00	197.50	197.39	196.88	1258	2.48	55	1220	96.98
DSPQ50ETF	EQ	04-Jan-2022	180.44	181.00	182.50	180.50	181.55	181.55	181.64	17123	31.10	78	16956	99.02
DSSL	EQ	04-Jan-2022	157.75	162.50	162.50	158.25	160.50	159.90	160.50	44781	71.87	1707	25898	57.83
DTIL	EQ	04-Jan-2022	281.55	284.50	291.00	277.60	283.00	281.85	281.91	11123	31.36	766	6481	58.27
DUCON	BE	04-Jan-2022	22.40	23.50	23.50	23.50	23.50	23.50	23.50	59118	13.89	123	-	-
DVL	EQ	04-Jan-2022	240.80	240.80	250.00	240.00	248.65	248.30	246.31	44545	109.72	1350	26883	60.35
DWARKESH	EQ	04-Jan-2022	72.90	73.30	87.45	72.90	87.45	87.45	82.25	24951503	20523.19	86286	7714492	30.92
DYNAMATECH	EQ	04-Jan-2022	2276.00	2300.00	2300.00	2165.00	2181.00	2181.70	2246.03	12325	276.82	1047	7022	56.97
DYNPRO	EQ	04-Jan-2022	634.90	658.80	698.00	640.50	645.00	649.45	665.39	129144	859.31	13632	46390	35.92
E2E	SM	04-Jan-2022	78.50	78.00	79.65	74.60	76.00	76.00	76.32	38000	29.00	17	28000	73.68
EASEMYTRIP	EQ	04-Jan-2022	538.45	541.80	560.00	525.50	542.30	544.75	544.01	405627	2206.64	8842	192283	47.40
EASTSILK	BE	04-Jan-2022	11.40	11.95	11.95	10.85	11.95	11.90	11.58	650210	75.27	1773	-	-
EBANK	EQ	04-Jan-2022	3735.01	3917.74	3917.74	3753.04	3760.00	3796.66	3834.50	21	0.81	10	6	28.57
EBBETF0423	EQ	04-Jan-2022	1161.95	1160.00	1161.98	1157.60	1161.67	1160.48	1160.12	5723	66.39	103	3132	54.73
EBBETF0425	EQ	04-Jan-2022	1075.62	1080.00	1080.00	1074.00	1075.49	1075.48	1075.23	6727	72.33	65	6139	91.26
EBBETF0430	EQ	04-Jan-2022	1194.44	1205.00	1205.00	1193.01	1195.11	1193.44	1194.79	5208	62.22	137	4259	81.78
EBBETF0431	EQ	04-Jan-2022	1070.77	1072.77	1072.77	1069.07	1071.49	1071.17	1070.83	17486	187.25	154	14844	84.89
ECLERX	EQ	04-Jan-2022	2787.35	2805.00	2850.00	2732.05	2788.90	2780.40	2793.19	214055	5978.96	30160	44719	20.89
ECLFINANCE	NG	04-Jan-2022	978.00	978.00	981.70	976.00	980.00	980.00	977.52	96	0.94	4	96	100.00
ECLFINANCE	NI	04-Jan-2022	992.20	996.00	1004.00	996.00	1004.00	1004.00	1002.28	250	2.51	6	250	100.00
ECLFINANCE	NJ	04-Jan-2022	933.66	930.11	935.00	930.11	934.00	934.86	932.36	166	1.55	12	166	100.00
ECLFINANCE	NK	04-Jan-2022	935.00	942.50	942.50	930.00	933.99	933.99	932.66	1271	11.85	16	1191	93.71
ECLFINANCE	NM	04-Jan-2022	997.00	997.00	999.70	995.00	995.10	995.10	998.22	307	3.06	10	307	100.00
ECLFINANCE	NN	04-Jan-2022	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	100	1.33	1	100	100.00
ECLFINANCE	NO	04-Jan-2022	992.01	992.00	998.49	992.00	998.49	997.04	994.28	1015	10.09	16	999	98.42
ECLFINANCE	NP	04-Jan-2022	980.00	993.00	993.00	985.00	985.00	985.00	991.57	67	0.66	5	67	100.00
ECLFINANCE	NQ	04-Jan-2022	1252.00	1267.25	1300.00	1267.25	1300.00	1300.00	1291.81	60	0.78	2	45	75.00
ECLFINANCE	NR	04-Jan-2022	1005.30	1012.88	1012.88	1004.25	1006.00	1006.00	1005.05	301	3.03	6	301	100.00
ECLFINANCE	NS	04-Jan-2022	962.00	984.90	984.90	979.90	979.90	979.99	980.46	305	2.99	16	275	90.16
EDELWEISS	EQ	04-Jan-2022	75.90	76.00	76.80	74.20	74.90	75.00	75.34	1347111	1014.89	16605	631013	46.84
EDUCOMP	BZ	04-Jan-2022	6.35	6.65	6.65	6.65	6.65	6.65	6.65	326607	21.72	403	-	-
EHFLNCD	N5	04-Jan-2022	975.00	975.00	980.00	970.00	975.00	975.00	972.76	327	3.18	10	327	100.00
EHFLNCD	N6	04-Jan-2022	965.00	953.50	960.00	953.00	960.00	960.00	954.55	220	2.10	6	220	100.00
EHFLNCD	N7	04-Jan-2022	1552.00	1552.00	1552.00	1552.00	1552.00	1552.00	1552.00	5	0.08	1	5	100.00
EICHERMOT	EQ	04-Jan-2022	2718.80	2715.00	2724.90	2685.50	2702.20	2705.00	2706.58	736616	19937.08	46337	292008	39.64
EIDPARRY	EQ	04-Jan-2022	455.80	456.00	509.40	456.00	492.70	500.75	491.45	2420950	11897.73	66657	443857	18.33
EIFFL	EQ	04-Jan-2022	147.55	151.00	153.90	140.20	147.10	147.85	146.56	6722	9.85	275	4373	65.06
EIHAHOTELS	EQ	04-Jan-2022	338.95	340.65	344.90	333.00	335.65	334.85	337.77	8575	28.96	625	3958	46.16
EIHOTEL	EQ	04-Jan-2022	125.15	126.00	128.30	125.55	127.35	127.05	127.18	286339	364.16	6526	114758	40.08
EIMCOELECO	EQ	04-Jan-2022	335.35	335.45	337.55	330.10	333.45	334.40	334.58	3842	12.85	342	2812	73.19
EKC	EQ	04-Jan-2022	251.70	261.80	264.25	241.10	245.00	246.10	252.04	1097345	2765.71	14956	659881	60.13
ELECON	EQ	04-Jan-2022	191.60	191.60	193.10	186.45	189.55	188.80	189.04	444454	840.21	8642	180312	40.57
ELECTCAST	EQ	04-Jan-2022	36.80	37.45	37.45	35.55	36.00	35.95	36.39	642101	233.64	2714	380021	59.18
ELECTHERM	EQ	04-Jan-2022	139.45	139.60	140.75	135.05	136.20	137.20	137.59	30319	41.72	1063	15947	52.60
ELGIEQUIP	EQ	04-Jan-2022	304.85	306.70	314.30	300.30	308.00	309.50	307.35	316933	974.10	10404	97618	30.80
ELGIRUBCO	EQ	04-Jan-2022	38.80	39.55	39.60	38.45	38.45	38.55	38.86	30411	11.82	385	15802	51.96
EMAMILTD	EQ	04-Jan-2022	521.70	521.70	524.30	514.00	514.95	514.90	518.07	148537	769.52	5582	76856	51.74
EMAMIPAP	EQ	04-Jan-2022	137.25	137.20	140.80	135.10	137.20	137.95	137.35	30885	42.42	723	13639	44.16
EMAMIREAL	BE	04-Jan-2022	90.90	93.15	93.15	87.00	88.45	88.00	88.56	101146	89.58	1061	-	-
EMBASSY	RR	04-Jan-2022	339.61	340.00	348.00	339.50	346.80	346.20	341.48	712914	2434.48	7238	612484	85.91
EMKAY	EQ	04-Jan-2022	105.55	106.70	108.00	105.00	106.45	106.25	106.17	55186	58.59	1384	30465	55.20
EMMBI	EQ	04-Jan-2022	105.95	107.90	109.00	104.55	105.05	105.45	106.64	28196	30.07	1033	16950	60.11
ENDURANCE	EQ	04-Jan-2022	1698.55	1707.05	1724.00	1690.00	1705.00	1709.20	1713.55	61266	1049.83	13163	44926	73.33
ENERGYDEV	BE	04-Jan-2022	40.30	42.30	42.30	38.30	38.30	38.30	40.15	968903	389.04	4384	-	-
ENGINERSIN	EQ	04-Jan-2022	70.25	70.45	71.10	69.90	70.15	70.20	70.40	762248	536.63	5583	352049	46.19
ENIL	EQ	04-Jan-2022	173.65	174.00	174.30	170.50	171.45	171.85	172.14	27667	47.63	739	18812	67.99
EPL	EQ	04-Jan-2022	210.75	212.40	212.40	205.50	207.10	206.45	207.59	127930	265.57	6698	69707	54.49
EQUIPPP	EQ	04-Jan-2022	103.65	102.50	105.50	98.50	99.90	99.55	100.89	76956	77.64	2120	53176	69.10
EQUITAS	EQ	04-Jan-2022	111.35	111.95	115.50	111.45	114.60	114.75	113.63	1760878	2000.94	16261	930811	52.86
EQUITASBNK	EQ	04-Jan-2022	59.50	59.95	60.20	59.00	59.15	59.30	59.64	445507	265.69	5393	271332	60.90
ERFLNCDI	N3	04-Jan-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	100	0.98	8	100	100.00
ERFLNCDI	N4	04-Jan-2022	1025.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	17	0.17	1	17	100.00
ERFLNCDI	N5	04-Jan-2022	900.00	900.00	901.20	899.80	900.00	899.80	899.96	122	1.10	4	122	100.00
ERFLNCDI	N6	04-Jan-2022	939.20	940.80	940.80	940.80	940.80	940.80	940.80	143	1.35	5	143	100.00
ERIS	EQ	04-Jan-2022	764.35	774.00	774.00	752.35	756.35	756.70	766.58	94588	725.10	12392	46745	49.42
EROSMEDIA	EQ	04-Jan-2022	19.65	20.25	20.35	19.05	19.30	19.40	19.53	508367	99.27	1789	315119	61.99
ESABINDIA	EQ	04-Jan-2022	3413.25	3448.70	3495.00	3366.00	3450.00	3476.25	3436.37	5939	204.09	1581	1932	32.53
ESCORTS	EQ	04-Jan-2022	1901.90	1904.10	1907.90	1884.40	1894.55	1893.35	1893.66	751200	14225.19	18508	396614	52.80
ESSARSHPNG	EQ	04-Jan-2022	14.70	15.70	16.15	13.25	13.95	13.90	14.24	8436905	1201.68	14437	4382722	51.95
ESTER	EQ	04-Jan-2022	128.25	128.30	133.50	127.50	133.00	132.50	130.04	133589	173.71	3412	76005	56.89
EUROBOND	ST	04-Jan-2022	70.50	72.35	72.35	70.55	71.55	71.30	71.25	142000	101.17	61	130000	91.55
EVEREADY	EQ	04-Jan-2022	320.40	321.00	321.00	313.00	315.40	314.95	315.64	557518	1759.74	5388	367548	65.93
EVERESTIND	EQ	04-Jan-2022	581.55	588.35	623.40	588.35	611.00	616.25	609.90	399624	2437.31	17236	145363	36.37
EXCEL	BE	04-Jan-2022	9.55	10.00	10.00	9.80	10.00	10.00	10.00	789585	78.93	1304	-	-
EXCELINDUS	EQ	04-Jan-2022	917.80	917.80	924.00	900.00	908.00	904.30	909.72	9772	88.90	993	4807	49.19
EXIDEIND	EQ	04-Jan-2022	170.35	170.90	171.35	168.85	170.25	170.05	170.13	1309625	2228.07	19826	546811	41.75
EXPLEOSOL	EQ	04-Jan-2022	1720.35	1750.00	1836.00	1716.00	1820.00	1817.05	1792.08	60801	1089.60	4715	36010	59.23
EXXARO	EQ	04-Jan-2022	144.05	143.80	145.25	142.50	142.70	143.05	143.68	82516	118.56	1861	47981	58.15
FACT	EQ	04-Jan-2022	130.70	131.35	142.85	127.55	136.50	136.50	138.42	2377337	3290.66	29231	363591	15.29
FAIRCHEMOR	EQ	04-Jan-2022	1694.55	1709.00	1769.00	1681.65	1734.00	1737.75	1738.42	51017	886.89	7245	36448	71.44
FCL	EQ	04-Jan-2022	137.55	138.45	138.80	135.00	135.50	135.55	136.62	719432	982.92	6484	411707	57.23
FCONSUMER	EQ	04-Jan-2022	7.65	7.70	7.95	7.70	7.75	7.80	7.82	12436205	972.11	8718	5176507	41.62
FCSSOFT	BE	04-Jan-2022	5.05	5.30	5.30	5.30	5.30	5.30	5.30	17468507	925.83	14648	-	-
FDC	EQ	04-Jan-2022	303.30	304.85	306.95	300.85	303.00	302.65	304.62	99657	303.57	3137	59866	60.07
FEDERALBNK	EQ	04-Jan-2022	87.20	88.00	88.90	86.90	88.45	88.50	88.03	17703948	15585.07	53636	5660566	31.97
FEL	EQ	04-Jan-2022	10.00	10.05	10.65	10.05	10.40	10.40	10.43	2644593	275.92	3903	1774432	67.10
FELDVR	EQ	04-Jan-2022	14.00	14.35	14.95	13.75	14.05	14.20	14.19	159347	22.61	551	85143	53.43
FIEMIND	EQ	04-Jan-2022	1139.05	1141.00	1176.10	1141.00	1160.20	1163.55	1162.21	45552	529.41	5163	18482	40.57
FILATEX	EQ	04-Jan-2022	97.15	97.80	97.90	96.55	97.10	97.10	97.17	850644	826.59	3178	462892	54.42
FILDF2GP	MF	04-Jan-2022	1.31	1.40	1.40	1.40	1.40	1.40	1.40	240	0.00	4	240	100.00
FINCABLES	EQ	04-Jan-2022	538.05	542.00	545.60	537.10	542.00	542.85	541.39	121591	658.28	9713	60289	49.58
FINEORG	EQ	04-Jan-2022	3797.15	3825.00	3912.00	3780.00	3787.80	3830.85	3841.74	22146	850.79	5698	7499	33.86
FINOPB	EQ	04-Jan-2022	381.50	389.90	392.30	382.00	385.75	385.20	385.49	112518	433.74	5206	41801	37.15
FINPIPE	EQ	04-Jan-2022	207.40	207.75	209.00	206.00	207.40	207.45	207.71	298534	620.07	6981	159098	53.29
FLEXITUFF	EQ	04-Jan-2022	23.20	24.35	24.35	22.65	24.20	23.65	23.90	58990	14.10	335	45397	76.96
FLFL	EQ	04-Jan-2022	50.75	52.10	53.95	51.60	52.70	52.30	52.42	1098777	576.01	6546	607156	55.26
FLUOROCHEM	EQ	04-Jan-2022	2478.05	2480.05	2600.00	2480.05	2587.00	2575.70	2543.66	153725	3910.24	15156	76071	49.49
FMGOETZE	EQ	04-Jan-2022	222.15	222.85	236.85	221.25	235.95	235.15	231.86	341149	790.97	7131	116466	34.14
FMNL	EQ	04-Jan-2022	9.60	9.40	10.05	9.40	9.75	9.70	9.79	396003	38.78	849	266219	67.23
FOCE	ST	04-Jan-2022	222.00	221.50	227.00	221.50	222.00	225.65	225.61	84600	190.87	71	84600	100.00
FOCUS	EQ	04-Jan-2022	83.75	87.90	87.90	84.10	85.00	85.00	85.98	1408	1.21	45	1184	84.09
FOODSIN	EQ	04-Jan-2022	88.75	91.00	91.00	87.10	88.15	87.90	88.83	36117	32.08	1557	21861	60.53
FORCEMOT	EQ	04-Jan-2022	1263.65	1260.95	1274.20	1245.00	1252.50	1250.55	1256.86	25800	324.27	3000	11327	43.90
FORTIS	EQ	04-Jan-2022	309.50	312.00	313.45	302.20	302.90	304.25	306.18	2253490	6899.75	39048	837807	37.18
FOSECOIND	EQ	04-Jan-2022	1433.00	1440.20	1460.00	1427.75	1450.00	1452.60	1446.00	1007	14.56	184	659	65.44
FRETAIL	EQ	04-Jan-2022	50.00	51.90	53.35	51.00	51.80	51.65	52.09	6702493	3491.05	25405	1972334	29.43
FSC	EQ	04-Jan-2022	70.60	72.05	74.40	71.50	73.00	72.75	72.72	91288	66.39	1975	53218	58.30
FSL	EQ	04-Jan-2022	188.20	189.00	189.60	183.65	186.00	185.85	185.86	2949100	5481.25	24756	622556	21.11
GABRIEL	EQ	04-Jan-2022	141.45	142.20	143.50	138.70	140.85	140.25	140.89	290392	409.13	6260	119327	41.09
GAEL	EQ	04-Jan-2022	166.60	167.95	168.30	164.00	165.00	165.15	166.52	121237	201.88	2727	69557	57.37
GAIL	EQ	04-Jan-2022	131.45	132.45	134.20	131.65	133.00	132.80	132.82	7019721	9323.83	38242	2606593	37.13
GAL	BE	04-Jan-2022	6.00	6.30	6.30	5.70	6.30	6.30	5.92	3300335	195.29	4061	-	-
GALAXYSURF	EQ	04-Jan-2022	3142.00	3153.60	3153.60	3092.85	3139.90	3135.95	3135.63	35570	1115.34	8436	25435	71.51
GALLANTT	EQ	04-Jan-2022	73.45	74.20	75.00	72.95	74.85	73.70	73.76	85884	63.34	1318	59289	69.03
GALLISPAT	EQ	04-Jan-2022	51.40	51.95	51.95	50.55	51.00	51.05	51.14	22370	11.44	512	10075	45.04
GANDHITUBE	EQ	04-Jan-2022	378.80	382.30	384.00	366.80	382.70	374.70	376.82	3500	13.19	229	1933	55.23
GANECOS	EQ	04-Jan-2022	526.35	534.80	555.00	528.50	546.75	541.95	543.86	288373	1568.34	10054	173228	60.07
GANESHBE	EQ	04-Jan-2022	102.60	102.00	103.75	100.60	102.00	102.25	102.26	98748	100.98	1765	56938	57.66
GANESHHOUC	EQ	04-Jan-2022	216.05	219.00	224.00	215.25	217.75	218.65	218.83	91751	200.78	3169	51356	55.97
GANGAFORGE	EQ	04-Jan-2022	21.10	21.10	21.50	20.25	20.60	21.00	20.97	1070660	224.54	8282	411392	38.42
GANGESSECU	EQ	04-Jan-2022	90.40	90.95	93.05	89.20	91.05	90.55	90.90	4470	4.06	134	3794	84.88
GARFIBRES	EQ	04-Jan-2022	3263.70	3280.05	3305.00	3231.00	3260.00	3263.05	3258.99	8563	279.07	2829	4794	55.99
GATI	EQ	04-Jan-2022	188.60	190.00	191.75	185.40	186.05	186.40	188.49	1102984	2079.01	14242	313110	28.39
GAYAPROJ	EQ	04-Jan-2022	29.95	30.45	30.50	29.10	29.50	29.35	29.67	1668641	495.08	4517	981179	58.80
GDL	EQ	04-Jan-2022	277.75	282.80	286.50	274.75	285.90	280.35	279.07	345796	965.01	5756	196825	56.92
GEECEE	EQ	04-Jan-2022	151.15	152.15	165.00	147.50	160.60	161.10	159.39	165942	264.49	3926	59470	35.84
GEEKAYWIRE	EQ	04-Jan-2022	77.90	79.30	82.00	76.95	78.90	78.85	78.60	11507	9.04	273	7055	61.31
GENCON	EQ	04-Jan-2022	41.65	42.80	42.80	39.15	39.50	39.70	40.40	123087	49.73	1769	62627	50.88
GENESYS	EQ	04-Jan-2022	288.35	289.90	293.35	281.05	287.00	283.40	286.27	36670	104.97	2232	21476	58.57
GENUSPAPER	EQ	04-Jan-2022	12.85	13.75	13.75	12.50	13.00	12.90	13.17	1875512	246.97	4798	1262583	67.32
GENUSPOWER	EQ	04-Jan-2022	70.40	71.30	72.90	69.20	70.50	70.90	70.79	548039	387.94	5674	204981	37.40
GEOJITFSL	EQ	04-Jan-2022	76.00	76.40	76.95	75.80	76.00	76.05	76.12	177165	134.86	1906	101231	57.14
GEPIL	EQ	04-Jan-2022	264.95	267.60	267.60	258.35	261.00	260.60	261.50	61807	161.62	2624	28562	46.21
GESHIP	EQ	04-Jan-2022	302.10	304.65	304.65	296.00	301.00	300.00	298.80	734554	2194.85	19488	354917	48.32
GET&D	EQ	04-Jan-2022	134.50	135.55	140.00	127.95	135.00	134.85	135.34	576417	780.10	14093	133666	23.19
GFLLIMITED	EQ	04-Jan-2022	72.75	73.00	74.75	72.55	74.00	73.20	73.36	41170	30.20	846	24083	58.50
GFSTEELS	BE	04-Jan-2022	5.00	5.00	5.25	4.75	5.00	5.00	5.07	13737	0.70	36	-	-
GHCL	EQ	04-Jan-2022	377.80	381.95	381.95	375.00	379.00	378.80	378.68	75423	285.61	3416	43190	57.26
GICHSGFIN	EQ	04-Jan-2022	151.65	153.00	156.70	150.20	152.00	151.95	154.75	302946	468.82	5703	72340	23.88
GICL	SM	04-Jan-2022	18.60	19.50	19.50	19.50	19.50	19.50	19.50	7500	1.46	1	7500	100.00
GICRE	EQ	04-Jan-2022	140.10	140.10	140.80	138.80	139.50	139.30	139.47	273282	381.15	5297	140285	51.33
GILLANDERS	EQ	04-Jan-2022	61.40	61.40	63.70	60.80	61.50	61.80	62.04	13482	8.36	148	10372	76.93
GILLETTE	EQ	04-Jan-2022	5297.60	5300.00	5333.05	5250.00	5280.00	5274.25	5273.15	5467	288.28	2640	3563	65.17
GINNIFILA	EQ	04-Jan-2022	49.45	49.85	51.50	46.80	47.60	47.50	48.94	699310	342.23	6838	304565	43.55
GIPCL	EQ	04-Jan-2022	82.95	83.15	83.50	81.85	82.75	82.80	82.75	206576	170.94	2830	102218	49.48
GIRIRAJ	SM	04-Jan-2022	97.50	101.00	101.00	101.00	101.00	101.00	101.00	1200	1.21	1	1200	100.00
GKWLIMITED	EQ	04-Jan-2022	625.75	642.10	642.10	544.40	609.90	609.55	604.45	5720	34.57	315	4182	73.11
GLAND	EQ	04-Jan-2022	3851.30	3867.00	3935.00	3863.15	3886.00	3885.55	3886.98	62410	2425.87	10028	34658	55.53
GLAXO	EQ	04-Jan-2022	1737.15	1740.00	1756.70	1721.35	1740.00	1734.05	1737.23	25204	437.85	4043	13591	53.92
GLENMARK	EQ	04-Jan-2022	525.25	524.25	527.30	515.65	517.10	517.00	519.49	617970	3210.27	21343	236766	38.31
GLOBAL	EQ	04-Jan-2022	70.95	76.40	77.95	70.00	72.40	72.00	74.91	157189	117.75	1923	72762	46.29
GLOBALVECT	BE	04-Jan-2022	72.40	72.10	72.10	68.80	68.80	68.80	69.60	34358	23.91	381	-	-
GLOBE	EQ	04-Jan-2022	15.30	15.55	16.00	14.75	14.80	14.75	15.14	1933466	292.67	4471	864307	44.70
GLOBUSSPR	EQ	04-Jan-2022	1372.60	1372.60	1475.00	1363.60	1432.00	1436.50	1431.28	537095	7687.32	29502	204141	38.01
GLS	EQ	04-Jan-2022	623.30	622.95	628.00	614.40	618.00	617.45	619.34	57888	358.52	4896	24411	42.17
GMBREW	EQ	04-Jan-2022	820.95	825.90	873.90	825.00	854.80	851.15	854.69	358457	3063.70	18417	100560	28.05
GMDCLTD	EQ	04-Jan-2022	73.85	74.00	75.50	73.20	73.80	73.75	74.34	858813	638.40	6556	401881	46.79
GMMPFAUDLR	EQ	04-Jan-2022	4917.10	4880.00	5295.00	4880.00	5140.00	5113.10	5154.79	369669	19055.65	50735	101377	27.42
GMRINFRA	EQ	04-Jan-2022	47.40	47.60	48.75	46.30	48.40	48.20	47.66	39925440	19027.54	69265	10823187	27.11
GNA	EQ	04-Jan-2022	740.10	744.70	754.70	734.00	735.20	736.05	740.28	41732	308.93	2865	25428	60.93
GNFC	EQ	04-Jan-2022	444.65	446.00	475.00	437.30	474.45	467.20	458.26	3186515	14602.46	39644	1068686	33.54
GOACARBON	EQ	04-Jan-2022	388.55	391.20	410.75	379.15	392.00	392.40	398.89	204784	816.86	8465	41907	20.46
GOCLCORP	EQ	04-Jan-2022	308.65	312.65	314.70	305.90	310.45	309.50	308.96	27630	85.37	1288	14382	52.05
GOCOLORS	EQ	04-Jan-2022	1070.10	1075.00	1079.90	1040.05	1045.40	1046.70	1059.16	88962	942.25	5460	33330	37.47
GODFRYPHLP	EQ	04-Jan-2022	1131.70	1145.00	1157.95	1130.30	1141.40	1141.00	1143.87	19843	226.98	3541	6748	34.01
GODHA	EQ	04-Jan-2022	75.30	72.50	79.05	72.50	79.05	79.05	76.86	74784	57.48	307	56717	75.84
GODREJAGRO	EQ	04-Jan-2022	524.80	529.85	534.00	524.25	532.00	531.70	530.43	86272	457.62	3654	49075	56.88
GODREJCP	EQ	04-Jan-2022	957.60	960.00	960.00	934.00	950.00	949.70	945.57	781428	7388.99	27159	239810	30.69
GODREJIND	EQ	04-Jan-2022	631.30	631.30	642.00	618.20	627.00	627.80	633.80	260774	1652.78	5152	186338	71.46
GODREJPROP	EQ	04-Jan-2022	1903.60	1919.55	1919.55	1872.25	1888.00	1890.30	1897.30	458510	8699.31	19561	136332	29.73
GOENKA	BZ	04-Jan-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	400286	7.61	100	-	-
GOKEX	EQ	04-Jan-2022	328.20	327.10	329.25	318.70	323.40	322.65	321.93	159872	514.67	7049	81391	50.91
GOKUL	EQ	04-Jan-2022	41.80	41.80	42.75	41.00	41.30	41.25	41.77	279358	116.70	1845	172405	61.71
GOKULAGRO	EQ	04-Jan-2022	67.55	67.40	69.25	65.75	66.20	65.90	66.74	111821	74.63	1595	81895	73.24
GOLDBEES	EQ	04-Jan-2022	41.73	41.78	41.78	41.15	41.46	41.46	41.44	4681329	1940.11	23601	3746575	80.03
GOLDENTOBC	EQ	04-Jan-2022	126.40	122.75	126.45	121.00	121.85	121.90	122.73	17310	21.24	667	12459	71.98
GOLDIAM	EQ	04-Jan-2022	883.00	892.70	910.05	880.00	894.00	889.10	894.44	83202	744.19	7840	39885	47.94
GOLDSHARE	EQ	04-Jan-2022	41.60	41.60	41.60	41.25	41.40	41.40	41.38	68620	28.39	376	43121	62.84
GOLDTECH	BE	04-Jan-2022	96.95	98.50	98.50	92.15	92.15	92.35	93.03	108075	100.54	954	-	-
GOODLUCK	EQ	04-Jan-2022	354.25	364.00	365.00	346.20	348.00	352.95	356.43	81837	291.69	2249	52583	64.25
GOODYEAR	EQ	04-Jan-2022	979.30	989.85	989.85	978.00	985.00	983.90	983.22	7391	72.67	864	4806	65.03
GPIL	EQ	04-Jan-2022	276.45	280.00	280.00	269.45	272.50	272.20	273.13	264280	721.82	5810	156024	59.04
GPPL	EQ	04-Jan-2022	98.90	99.40	99.45	98.25	98.95	98.85	98.85	336528	332.66	4768	132262	39.30
GPTINFRA	EQ	04-Jan-2022	84.05	84.05	84.35	81.35	83.05	83.00	82.92	30225	25.06	537	20872	69.06
GRANULES	EQ	04-Jan-2022	335.95	338.00	342.65	322.55	325.85	325.60	329.97	2086156	6883.62	29240	794982	38.11
GRAPHITE	EQ	04-Jan-2022	507.90	511.45	543.00	505.85	508.30	508.50	526.50	3735024	19664.85	90057	1121613	30.03
GRASIM	EQ	04-Jan-2022	1661.60	1671.00	1696.50	1658.00	1692.00	1692.00	1678.54	891638	14966.50	31882	324943	36.44
GRAUWEIL	EQ	04-Jan-2022	62.60	63.30	67.50	62.10	66.00	66.55	65.78	1668583	1097.54	11742	700946	42.01
GRAVITA	EQ	04-Jan-2022	321.85	324.80	327.90	311.50	320.00	318.00	320.50	593945	1903.59	17214	320753	54.00
GREAVESCOT	EQ	04-Jan-2022	155.80	156.55	157.90	151.00	154.35	154.35	153.65	3752982	5766.54	37470	1049612	27.97
GREENLAM	EQ	04-Jan-2022	1810.30	1824.90	1845.00	1729.85	1770.00	1761.55	1781.26	21660	385.82	3723	10586	48.87
GREENPANEL	EQ	04-Jan-2022	419.05	420.00	428.00	415.80	425.85	426.35	422.09	212498	896.94	11451	115613	54.41
GREENPLY	EQ	04-Jan-2022	207.25	208.85	209.90	205.40	207.90	208.25	208.46	81784	170.49	2131	39063	47.76
GREENPOWER	BE	04-Jan-2022	20.35	21.35	21.35	19.35	21.35	21.35	20.84	15308012	3190.23	41220	-	-
GRINDWELL	EQ	04-Jan-2022	1949.30	1962.45	1967.25	1920.95	1929.95	1937.60	1941.20	53632	1041.11	10734	41996	78.30
GRINFRA	EQ	04-Jan-2022	1801.40	1801.40	1819.80	1761.20	1772.00	1774.95	1790.61	18175	325.44	3145	8491	46.72
GROBTEA	EQ	04-Jan-2022	967.35	979.00	1014.00	948.65	978.00	982.20	982.78	316	3.11	117	197	62.34
GRPLTD	EQ	04-Jan-2022	1031.70	1021.50	1069.00	1021.50	1069.00	1056.95	1047.10	1896	19.85	206	1393	73.47
GRSE	EQ	04-Jan-2022	223.75	225.00	227.70	220.75	227.70	225.15	223.97	151163	338.57	2925	73439	48.58
GSCLCEMENT	EQ	04-Jan-2022	44.30	44.40	44.90	43.60	43.80	43.95	44.21	97131	42.94	1017	55734	57.38
GSFC	EQ	04-Jan-2022	121.35	121.00	126.00	121.00	125.25	124.95	123.99	2110682	2617.08	19028	748894	35.48
GSPL	EQ	04-Jan-2022	299.00	300.40	302.70	296.25	300.60	299.80	299.92	441124	1323.02	8550	207064	46.94
GSS	BE	04-Jan-2022	118.60	119.00	119.85	113.25	114.45	114.85	116.28	44954	52.27	433	-	-
GTL	EQ	04-Jan-2022	26.15	27.45	27.45	24.85	24.85	24.85	25.78	4370895	1126.81	10049	1998617	45.73
GTLINFRA	BE	04-Jan-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	4053094	93.22	2174	-	-
GTPL	EQ	04-Jan-2022	265.20	265.00	273.95	262.55	264.20	264.65	268.31	55839	149.82	3184	24328	43.57
GUFICBIO	EQ	04-Jan-2022	244.45	246.80	255.35	239.35	240.55	241.35	244.96	744970	1824.87	16772	280801	37.69
GUJALKALI	EQ	04-Jan-2022	653.80	648.25	682.00	648.25	666.85	667.95	669.39	420925	2817.61	16954	115055	27.33
GUJAPOLLO	EQ	04-Jan-2022	205.15	207.00	217.85	203.80	215.10	216.25	210.93	21516	45.38	874	11811	54.89
GUJGASLTD	EQ	04-Jan-2022	641.00	644.50	651.35	640.05	649.00	649.60	646.48	511475	3306.56	17383	168677	32.98
GUJRAFFIA	BE	04-Jan-2022	39.80	38.10	41.75	38.10	40.00	40.35	40.76	10701	4.36	169	-	-
GULFOILLUB	EQ	04-Jan-2022	456.50	459.95	459.95	452.60	457.00	457.40	457.21	73360	335.41	3195	45327	61.79
GULFPETRO	EQ	04-Jan-2022	47.55	48.00	48.25	46.50	47.00	46.85	47.26	67625	31.96	1167	38003	56.20
GULPOLY	EQ	04-Jan-2022	279.35	280.20	293.30	280.20	293.30	293.30	288.56	105572	304.64	1297	60885	57.67
HAL	EQ	04-Jan-2022	1233.70	1236.70	1266.90	1233.25	1252.25	1248.60	1252.68	1052122	13179.68	33046	529689	50.34
HAPPSTMNDS	EQ	04-Jan-2022	1337.55	1349.00	1360.00	1324.00	1342.00	1340.40	1342.26	286548	3846.22	19817	162232	56.62
HARRMALAYA	EQ	04-Jan-2022	160.00	161.20	166.55	160.00	165.00	164.70	163.88	113499	186.01	2617	43880	38.66
HATHWAY	EQ	04-Jan-2022	21.95	22.00	22.30	21.85	21.95	21.95	21.99	2724438	599.24	6164	1170842	42.98
HATSUN	EQ	04-Jan-2022	1262.15	1262.25	1269.95	1250.00	1250.35	1256.00	1259.18	17472	220.00	1659	8108	46.41
HAVELLS	EQ	04-Jan-2022	1406.15	1411.75	1413.60	1387.70	1405.00	1401.30	1400.49	337682	4729.19	15720	135813	40.22
HAVISHA	BE	04-Jan-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	45337	1.22	57	-	-
HBANKETF	EQ	04-Jan-2022	363.35	364.78	368.41	362.45	366.65	366.66	366.28	4522	16.56	174	2685	59.38
HBLPOWER	EQ	04-Jan-2022	63.35	63.65	64.10	62.00	62.50	62.50	62.82	656249	412.26	5716	314082	47.86
HBSL	EQ	04-Jan-2022	71.50	75.05	75.05	67.95	67.95	67.95	71.90	196744	141.47	1634	100973	51.32
HCC	EQ	04-Jan-2022	17.00	17.10	17.35	16.15	16.15	16.15	16.46	16150880	2657.68	20682	10728915	66.43
HCG	EQ	04-Jan-2022	245.05	247.75	250.00	242.45	244.10	243.80	245.38	137006	336.19	4370	78324	57.17
HCL-INSYS	EQ	04-Jan-2022	23.75	24.90	24.90	22.80	23.60	23.45	23.98	9458105	2268.11	21990	5505965	58.21
HCLTECH	EQ	04-Jan-2022	1326.15	1329.50	1336.70	1307.25	1335.50	1333.45	1324.18	3367100	44586.36	115098	1706702	50.69
HDFC	EQ	04-Jan-2022	2636.40	2645.00	2678.70	2620.35	2675.00	2675.30	2653.67	1846249	48993.40	111237	1166780	63.20
HDFC	W3	04-Jan-2022	802.25	800.00	808.00	792.70	808.00	808.00	800.76	6000	48.05	10	4200	70.00
HDFCAMC	EQ	04-Jan-2022	2466.20	2475.00	2481.90	2452.00	2475.00	2475.80	2467.17	140925	3476.86	12925	87592	62.16
HDFCBANK	EQ	04-Jan-2022	1519.65	1520.00	1532.90	1507.80	1528.05	1528.55	1521.68	4428676	67390.32	134455	2290497	51.72
HDFCLIFE	EQ	04-Jan-2022	650.50	652.40	655.00	649.05	652.50	653.15	651.49	2293391	14941.24	60003	1681713	73.33
HDFCMFGETF	EQ	04-Jan-2022	42.80	42.49	42.70	42.49	42.57	42.54	42.60	1242496	529.25	1053	1143946	92.07
HDFCNIFETF	EQ	04-Jan-2022	188.71	189.90	191.21	189.00	189.58	190.18	190.77	234271	446.91	591	224151	95.68
HDFCSENETF	EQ	04-Jan-2022	633.62	634.00	640.40	632.41	640.35	638.54	638.15	4711	30.06	195	3410	72.38
HDIL	BZ	04-Jan-2022	5.80	6.05	6.05	5.65	5.90	5.90	5.90	1437726	84.85	1953	-	-
HEALTHY	EQ	04-Jan-2022	8.91	8.93	9.60	8.85	8.89	8.88	9.03	149928	13.54	928	136902	91.31
HECPROJECT	EQ	04-Jan-2022	31.40	31.25	32.70	29.85	29.85	30.10	30.17	29910	9.03	234	19687	65.82
HEG	EQ	04-Jan-2022	1772.70	1777.00	1930.00	1755.10	1804.95	1804.05	1861.96	1576441	29352.63	108588	185198	11.75
HEIDELBERG	EQ	04-Jan-2022	226.25	227.25	228.60	225.95	227.50	227.25	227.43	96543	219.56	3928	53961	55.89
HEMIPROP	EQ	04-Jan-2022	132.70	133.80	134.85	129.70	130.55	130.35	131.70	400744	527.79	5828	217358	54.24
HERANBA	EQ	04-Jan-2022	682.45	690.00	690.00	672.55	676.90	675.50	678.40	51478	349.23	3110	30312	58.88
HERCULES	EQ	04-Jan-2022	141.45	142.80	144.90	141.10	142.90	142.80	143.14	22268	31.87	775	10964	49.24
HERITGFOOD	EQ	04-Jan-2022	415.85	423.00	423.00	411.00	414.00	412.10	416.33	62726	261.15	3014	34728	55.36
HEROMOTOCO	EQ	04-Jan-2022	2476.60	2492.00	2496.60	2468.40	2484.95	2484.90	2484.40	181575	4511.06	19738	77279	42.56
HESTERBIO	EQ	04-Jan-2022	2531.05	2509.00	2541.90	2501.00	2525.00	2525.40	2518.19	5249	132.18	1430	2886	54.98
HEXATRADEX	EQ	04-Jan-2022	133.95	133.95	135.80	131.05	134.85	132.75	132.88	3242	4.31	127	2005	61.84
HFCL	EQ	04-Jan-2022	80.80	81.30	81.55	78.40	79.30	79.15	79.84	9471150	7561.57	35981	3266269	34.49
HGINFRA	EQ	04-Jan-2022	595.20	599.00	601.90	586.60	597.00	597.45	596.41	82647	492.92	6110	52944	64.06
HGS	EQ	04-Jan-2022	3311.70	3920.00	3920.00	3530.00	3645.00	3634.60	3633.00	359386	13056.51	30068	189730	52.79
HIKAL	EQ	04-Jan-2022	530.00	533.70	550.00	527.00	547.00	547.75	538.97	246376	1327.89	10655	137978	56.00
HIL	EQ	04-Jan-2022	4650.75	4690.00	4710.05	4575.55	4608.00	4599.80	4619.73	9524	439.98	2798	5918	62.14
HILTON	EQ	04-Jan-2022	21.35	21.30	22.40	20.60	20.70	20.90	21.50	27347	5.88	190	20829	76.17
HIMATSEIDE	EQ	04-Jan-2022	252.65	254.65	254.65	244.80	250.90	251.35	249.17	316892	789.60	12783	159729	50.40
HINDALCO	EQ	04-Jan-2022	478.05	479.00	481.50	472.00	476.00	476.10	476.28	5063834	24117.89	69690	1744647	34.45
HINDCOMPOS	EQ	04-Jan-2022	318.00	323.00	327.50	316.00	316.90	316.95	320.32	3935	12.60	372	1692	43.00
HINDCON	EQ	04-Jan-2022	72.75	71.00	75.00	70.10	70.70	71.10	71.97	59377	42.74	1224	36117	60.83
HINDCOPPER	EQ	04-Jan-2022	127.75	129.00	134.75	129.00	133.05	133.45	132.96	16125645	21440.26	69938	5333780	33.08
HINDMOTORS	EQ	04-Jan-2022	12.30	12.90	12.90	11.90	12.10	12.05	12.42	859984	106.79	3648	586346	68.18
HINDNATGLS	EQ	04-Jan-2022	33.50	33.75	34.50	32.95	33.70	33.70	33.51	112460	37.68	1886	18064	16.06
HINDOILEXP	EQ	04-Jan-2022	187.85	189.70	191.00	186.00	188.10	188.70	188.79	199770	377.14	3086	103104	51.61
HINDPETRO	EQ	04-Jan-2022	296.90	298.95	301.00	295.00	298.00	297.90	297.46	2276944	6773.04	34241	1436124	63.07
HINDUNILVR	EQ	04-Jan-2022	2361.30	2368.95	2408.10	2355.35	2405.95	2401.25	2392.65	1484275	35513.49	105903	1041833	70.19
HINDZINC	EQ	04-Jan-2022	319.60	331.70	334.50	326.50	329.80	330.55	329.71	2498082	8236.53	40976	471492	18.87
HIRECT	BE	04-Jan-2022	280.45	279.00	288.00	266.45	266.45	266.45	274.34	35381	97.06	571	-	-
HISARMETAL	EQ	04-Jan-2022	121.65	123.80	123.80	120.20	120.40	121.25	121.26	3107	3.77	126	1762	56.71
HITECH	EQ	04-Jan-2022	535.15	543.80	550.00	535.20	548.90	546.35	541.73	23498	127.30	2691	11766	50.07
HITECHCORP	EQ	04-Jan-2022	301.95	306.40	308.95	299.00	304.50	301.65	302.95	36285	109.93	1718	26091	71.91
HITECHGEAR	EQ	04-Jan-2022	250.80	252.00	259.70	250.00	251.20	252.80	254.49	18918	48.14	726	10176	53.79
HLEGLAS	EQ	04-Jan-2022	5794.05	5760.00	5933.85	5735.00	5810.00	5829.60	5864.92	11867	695.99	2898	6121	51.58
HLVLTD	BE	04-Jan-2022	10.40	10.65	10.90	10.50	10.70	10.70	10.73	290593	31.18	734	-	-
HMT	BZ	04-Jan-2022	28.35	28.70	28.90	28.35	28.35	28.35	28.58	6946	1.99	47	-	-
HMVL	EQ	04-Jan-2022	76.10	78.50	78.50	71.30	73.40	73.15	74.91	107004	80.16	2497	57404	53.65
HNDFDS	EQ	04-Jan-2022	1919.15	1947.95	1960.00	1900.00	1910.00	1910.10	1921.43	5239	100.66	1076	3080	58.79
HNGSNGBEES	EQ	04-Jan-2022	300.75	296.02	303.99	296.02	300.00	300.08	299.83	2388	7.16	173	2122	88.86
HOMEFIRST	EQ	04-Jan-2022	789.10	793.25	836.00	782.50	834.95	823.80	811.96	65643	532.99	6496	29217	44.51
HONAUT	EQ	04-Jan-2022	42506.85	42500.00	42608.00	41500.15	42539.00	42212.05	42356.31	11673	4944.25	4033	8391	71.88
HONDAPOWER	EQ	04-Jan-2022	1305.45	1306.00	1309.70	1274.10	1293.80	1286.65	1293.65	8686	112.37	859	2824	32.51
HOVS	EQ	04-Jan-2022	62.40	63.85	63.85	60.00	61.85	61.55	61.20	37052	22.67	1016	19000	51.28
HPAL	BE	04-Jan-2022	421.95	443.00	443.00	415.00	443.00	443.00	439.30	275464	1210.12	4555	-	-
HPIL	SM	04-Jan-2022	64.35	67.50	67.55	62.20	64.10	64.10	64.99	30000	19.50	6	27000	90.00
HPL	EQ	04-Jan-2022	70.75	71.60	79.15	69.60	77.50	77.75	75.50	1492129	1126.60	16109	547272	36.68
HSCL	EQ	04-Jan-2022	45.50	45.70	45.80	44.75	44.90	44.85	45.13	3146811	1420.03	11198	929810	29.55
HSIL	EQ	04-Jan-2022	221.70	221.20	222.65	215.45	219.10	219.00	218.62	143390	313.47	6560	65600	45.75
HTMEDIA	EQ	04-Jan-2022	29.65	29.95	30.35	27.40	27.80	27.90	28.78	2060479	593.05	7382	1271020	61.69
HUBTOWN	BE	04-Jan-2022	69.85	70.45	73.30	66.40	71.00	72.50	70.32	697643	490.57	2086	-	-
HUDCO	EQ	04-Jan-2022	39.75	40.15	40.50	39.90	40.05	40.00	40.11	1401838	562.22	5440	654700	46.70
HUDCO	N2	04-Jan-2022	1244.98	1244.98	1250.84	1240.00	1250.84	1250.84	1244.58	237	2.95	8	237	100.00
HUDCO	N3	04-Jan-2022	1070.50	1070.14	1075.00	1070.14	1070.50	1070.50	1073.36	1141	12.25	22	1140	99.91
HUDCO	N4	04-Jan-2022	1101.00	1099.00	1106.00	1099.00	1106.00	1106.00	1101.13	20	0.22	7	20	100.00
HUDCO	N8	04-Jan-2022	1275.00	1275.00	1275.00	1274.99	1275.00	1274.99	1275.00	402	5.13	3	201	50.00
HUDCO	ND	04-Jan-2022	1246.99	1242.10	1246.00	1242.10	1246.00	1246.00	1243.12	460	5.72	6	460	100.00
HUDCO	NE	04-Jan-2022	1387.45	1389.99	1389.99	1380.00	1380.10	1380.10	1383.25	473	6.54	20	385	81.40
HUHTAMAKI	EQ	04-Jan-2022	227.60	229.95	229.95	223.60	225.75	225.50	225.93	39549	89.35	1955	20460	51.73
IBMFNIFTY	EQ	04-Jan-2022	179.74	184.00	184.00	179.82	181.95	181.66	181.41	561	1.02	57	325	57.93
IBREALEST	EQ	04-Jan-2022	162.50	163.00	163.45	157.55	159.00	158.85	160.03	5828847	9328.02	31294	2426140	41.62
IBUCCREDIT	N9	04-Jan-2022	977.01	977.10	977.10	977.10	977.10	977.10	977.10	15	0.15	1	15	100.00
IBULHSGFIN	EQ	04-Jan-2022	220.95	222.05	223.40	215.65	217.80	217.75	219.37	14478268	31760.30	70911	4802340	33.17
IBULHSGFIN	N8	04-Jan-2022	964.00	966.55	966.55	966.55	966.55	966.55	966.55	10	0.10	1	10	100.00
IBULHSGFIN	NA	04-Jan-2022	947.00	954.99	954.99	954.99	954.99	954.99	954.99	2	0.02	1	2	100.00
IBULHSGFIN	NB	04-Jan-2022	1440.60	1440.00	1465.00	1440.00	1465.00	1465.00	1449.52	155	2.25	4	155	100.00
IBULHSGFIN	NE	04-Jan-2022	945.00	949.00	990.00	949.00	990.00	990.00	966.24	168	1.62	6	168	100.00
IBULHSGFIN	NH	04-Jan-2022	941.00	964.00	964.00	940.00	940.00	940.00	943.66	40	0.38	11	40	100.00
IBULHSGFIN	NL	04-Jan-2022	980.00	985.00	985.00	985.00	985.00	985.00	985.00	30	0.30	8	30	100.00
IBULHSGFIN	NS	04-Jan-2022	990.92	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	1	5	100.00
IBULHSGFIN	NT	04-Jan-2022	997.00	998.00	998.00	993.00		993.00	996.53	95	0.95	4	95	100.00
IBULHSGFIN	NW	04-Jan-2022	1010.30	1010.00	1010.00	812.85	999.00	999.10	908.64	39	0.35	5	6	15.38
ICDSLTD	BE	04-Jan-2022	47.15	47.95	48.90	45.80	47.20	47.20	46.84	1890	0.89	51	-	-
ICEMAKE	EQ	04-Jan-2022	72.25	73.25	73.25	70.45	72.75	71.85	71.86	25294	18.18	256	16998	67.20
ICICI500	EQ	04-Jan-2022	25.11	25.48	25.48	24.98	25.21	25.16	25.17	163265	41.10	470	145939	89.39
ICICIALPLV	EQ	04-Jan-2022	180.82	182.50	182.50	179.50	180.80	181.20	180.67	30286	54.72	344	17387	57.41
ICICIB22	EQ	04-Jan-2022	45.12	47.00	47.00	44.92	45.90	45.78	45.59	192834	87.91	1496	144987	75.19
ICICIBANK	EQ	04-Jan-2022	764.70	767.95	778.00	763.60	773.45	772.85	772.69	12114437	93606.95	249942	5133092	42.37
ICICIBANKN	EQ	04-Jan-2022	363.04	377.70	377.70	362.63	367.70	366.93	365.91	2615	9.57	271	1161	44.40
ICICIBANKP	EQ	04-Jan-2022	183.03	171.11	185.97	171.11	184.46	184.43	183.83	41119	75.59	163	13474	32.77
ICICICONSU	EQ	04-Jan-2022	71.15	73.00	73.00	70.29	70.55	70.55	70.94	183	0.13	78	99	54.10
ICICIFMCG	EQ	04-Jan-2022	377.85	377.85	381.98	370.10	379.01	379.18	377.50	4212	15.90	108	1273	30.22
ICICIGI	EQ	04-Jan-2022	1409.80	1417.00	1438.00	1415.00	1421.95	1423.60	1425.55	390918	5572.75	19850	212005	54.23
ICICIGOLD	EQ	04-Jan-2022	42.83	42.78	42.78	42.11	42.51	42.53	42.51	243031	103.30	2908	203410	83.70
ICICILIQ	EQ	04-Jan-2022	999.99	1000.00	1000.00	999.65	1000.00	999.99	1000.00	10907	109.07	56	7209	66.10
ICICILOVOL	EQ	04-Jan-2022	141.58	141.43	142.49	139.55	142.46	142.45	142.29	180263	256.50	1428	161128	89.38
ICICIM150	EQ	04-Jan-2022	118.31	119.79	119.79	117.52	118.20	118.49	118.54	60171	71.33	443	24713	41.07
ICICIMCAP	EQ	04-Jan-2022	104.98	107.70	107.70	103.45	104.61	104.57	104.80	5859	6.14	303	3520	60.08
ICICINF100	EQ	04-Jan-2022	193.33	193.33	195.19	192.91	194.46	194.50	194.34	8553	16.62	387	5971	69.81
ICICINIFTY	EQ	04-Jan-2022	189.60	197.89	201.00	189.00	191.67	191.59	190.81	384925	734.48	4240	237745	61.76
ICICINV20	EQ	04-Jan-2022	98.70	99.49	99.65	98.00	99.20	99.39	98.85	27789	27.47	1622	16301	58.66
ICICINXT50	EQ	04-Jan-2022	43.40	43.89	43.89	43.14	43.54	43.53	43.45	1094155	475.45	1151	941624	86.06
ICICIPHARM	EQ	04-Jan-2022	89.31	89.30	90.20	88.36	88.36	88.62	88.54	148370	131.36	472	16854	11.36
ICICIPRULI	EQ	04-Jan-2022	567.20	570.90	575.00	564.25	572.30	570.95	568.91	823907	4687.31	24185	482875	58.61
ICICISENSX	EQ	04-Jan-2022	643.83	648.98	650.00	640.95	649.01	648.03	645.55	1461	9.43	102	1264	86.52
ICICITECH	EQ	04-Jan-2022	399.57	399.57	419.70	395.30	402.19	401.00	398.98	107603	429.31	654	91283	84.83
ICIL	EQ	04-Jan-2022	255.05	257.00	275.05	253.60	268.65	272.75	267.96	1294240	3468.02	20017	480037	37.09
ICRA	EQ	04-Jan-2022	3402.80	3414.00	3414.00	3375.00	3400.00	3399.50	3399.48	15833	538.24	620	14959	94.48
IDBI	EQ	04-Jan-2022	47.45	47.75	48.15	47.15	47.20	47.40	47.58	6217227	2958.38	13513	1922557	30.92
IDBIGOLD	EQ	04-Jan-2022	4425.00	4421.90	4421.95	4388.95	4389.00	4392.85	4398.15	31	1.36	19	22	70.97
IDEA	EQ	04-Jan-2022	15.55	15.70	15.85	15.10	15.20	15.25	15.41	286611986	44159.94	171503	76972099	26.86
IDFC	EQ	04-Jan-2022	63.85	63.35	64.00	62.00	62.50	62.40	62.87	14603076	9180.31	23271	6192643	42.41
IDFCFIRSTB	EQ	04-Jan-2022	49.65	49.65	50.10	48.60	49.40	49.30	49.38	30079665	14853.45	41905	8195549	27.25
IDFCFIRSTB	NB	04-Jan-2022	5319.00	5340.00	5340.00	5340.00	5340.00	5340.00	5340.00	7	0.37	2	7	100.00
IDFCFIRSTB	NC	04-Jan-2022	11300.00	11300.00	11300.00	11280.09	11300.00	11300.00	11298.83	17	1.92	6	17	100.00
IDFCFIRSTB	ND	04-Jan-2022	5255.00	5252.11	5310.01	5252.00	5310.01	5310.01	5273.35	23	1.21	5	14	60.87
IDFNIFTYET	EQ	04-Jan-2022	185.75	193.70	193.70	185.82	186.48	186.48	186.76	123	0.23	16	77	62.60
IEX	EQ	04-Jan-2022	258.20	259.15	264.90	258.00	261.45	261.65	261.89	14969304	39203.59	129793	4367312	29.18
IFBAGRO	EQ	04-Jan-2022	630.15	638.50	670.00	625.00	653.05	652.25	649.20	24531	159.26	1828	10165	41.44
IFBIND	EQ	04-Jan-2022	1144.25	1150.00	1168.05	1125.15	1131.00	1132.40	1136.10	5936	67.44	800	3059	51.53
IFCI	EQ	04-Jan-2022	16.70	16.85	16.90	16.00	16.25	16.30	16.35	9783291	1599.88	26897	4470348	45.69
IFCI	NH	04-Jan-2022	1045.25	1043.00	1050.00	1043.00	1049.00	1049.45	1048.49	257	2.69	12	257	100.00
IFCI	NL	04-Jan-2022	1093.05	1095.00	1097.95	1093.12	1097.95	1097.95	1094.73	412	4.51	10	412	100.00
IFCI	NM	04-Jan-2022	1910.00	1995.00	1995.00	1995.00	1995.00	1995.00	1995.00	1	0.02	1	1	100.00
IFGLEXPOR	EQ	04-Jan-2022	314.30	322.00	322.00	306.35	307.95	308.30	312.33	32944	102.89	1990	16172	49.09
IGARASHI	EQ	04-Jan-2022	501.50	503.95	505.75	492.80	495.00	494.55	498.63	37969	189.33	2589	14379	37.87
IGL	EQ	04-Jan-2022	474.80	476.65	477.85	467.60	470.00	469.85	470.91	1651962	7779.32	40614	902903	54.66
IGPL	EQ	04-Jan-2022	710.55	713.50	718.50	704.35	706.00	706.90	711.82	25842	183.95	2074	14813	57.32
IIFCL	N1	04-Jan-2022	1300.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	10	0.14	1	10	100.00
IIFL	EQ	04-Jan-2022	286.55	287.85	293.30	283.50	285.00	285.20	288.18	337969	973.97	9440	217319	64.30
IIFL	N2	04-Jan-2022	1085.00	1087.75	1087.75	1076.00	1076.00	1076.00	1084.81	200	2.17	2	200	100.00
IIFL	N3	04-Jan-2022	1305.75	1272.65	1306.05	1272.25	1306.05	1306.05	1285.47	220	2.83	7	135	61.36
IIFL	N4	04-Jan-2022	1027.00	1027.00	1035.00	1027.00	1030.00	1029.75	1030.02	188	1.94	12	188	100.00
IIFL	N5	04-Jan-2022	1104.60	1080.11	1120.00	1080.11	1110.00	1110.00	1102.13	402	4.43	32	132	32.84
IIFL	N6	04-Jan-2022	1021.00	1024.00	1037.99	1021.00	1037.99	1037.99	1023.10	251	2.57	6	251	100.00
IIFL	N7	04-Jan-2022	1075.00	1080.00	1087.99	1080.00	1087.99	1087.99	1081.12	1020	11.03	10	1020	100.00
IIFL	NC	04-Jan-2022	1001.30	1024.98	1024.99	1024.98	1024.99	1024.98	1024.99	50	0.51	2	50	100.00
IIFL	NE	04-Jan-2022	1010.00	1010.00	1010.00	1000.02	1009.72	1009.72	1004.07	873	8.77	11	700	80.18
IIFL	NF	04-Jan-2022	961.84	966.00	966.00	950.00	960.00	959.89	957.87	2563	24.55	47	1899	74.09
IIFL	NG	04-Jan-2022	950.00	941.01	960.00	941.01	960.00	960.00	957.29	7	0.07	3	6	85.71
IIFL	NH	04-Jan-2022	1000.05	1000.00	1000.05	1000.00	1000.05	1000.05	1000.03	20	0.20	2	20	100.00
IIFL	NI	04-Jan-2022	993.00	993.00	993.00	993.00	993.00	993.00	993.00	10	0.10	1	10	100.00
IIFL	NL	04-Jan-2022	950.00	946.00	957.00	946.00	954.00	954.00	946.40	322	3.05	9	310	96.27
IIFLSEC	EQ	04-Jan-2022	91.60	91.60	93.35	91.20	91.75	91.80	92.31	193512	178.63	3369	93681	48.41
IIFLWAM	EQ	04-Jan-2022	1449.25	1455.65	1490.50	1447.00	1475.45	1470.95	1458.17	101848	1485.11	13946	78081	76.66
IIHFL	N4	04-Jan-2022	994.00	992.00	995.00	988.11	995.00	990.64	992.81	348	3.45	12	325	93.39
IIHFL	N5	04-Jan-2022	978.11	979.40	985.00	975.00	980.00	980.12	979.56	3958	38.77	46	3928	99.24
IITL	EQ	04-Jan-2022	85.25	84.60	89.50	84.60	87.30	87.30	87.45	9035	7.90	84	6292	69.64
IL&FSENGG	BZ	04-Jan-2022	7.35	7.70	7.70	7.70	7.70	7.70	7.70	28431	2.19	51	-	-
IL&FSTRANS	BZ	04-Jan-2022	5.70	5.95	5.95	5.45	5.65	5.50	5.61	196032	11.01	383	-	-
IMAGICAA	EQ	04-Jan-2022	11.70	12.25	12.25	11.25	11.85	11.70	11.95	232759	27.82	743	156571	67.27
IMFA	EQ	04-Jan-2022	888.35	894.90	897.85	850.00	853.90	856.70	867.47	113658	985.95	8135	82295	72.41
IMPAL	EQ	04-Jan-2022	793.25	790.00	825.45	783.90	812.75	821.30	813.90	7611	61.95	676	4777	62.76
INCREDIBLE	EQ	04-Jan-2022	26.00	26.00	27.00	25.45	26.80	26.50	26.17	31128	8.14	328	19701	63.29
INDBANK	EQ	04-Jan-2022	22.55	22.75	22.95	22.40	22.50	22.55	22.59	48170	10.88	412	33081	68.68
INDHOTEL	EQ	04-Jan-2022	184.05	185.00	187.70	182.65	184.80	184.50	185.35	4651684	8621.97	36806	858670	18.46
INDIACEM	EQ	04-Jan-2022	200.30	201.10	202.35	197.75	200.75	200.40	200.11	2489156	4980.94	15914	645015	25.91
INDIAGLYCO	EQ	04-Jan-2022	893.75	895.00	1025.00	892.50	989.00	995.10	984.16	1071414	10544.41	58750	190194	17.75
INDIAMART	EQ	04-Jan-2022	6574.15	6629.00	6694.00	6491.25	6629.90	6612.70	6612.38	126776	8382.92	20491	39306	31.00
INDIANB	EQ	04-Jan-2022	142.15	143.00	146.45	142.15	143.95	143.75	144.23	2321248	3347.82	16477	590189	25.43
INDIANCARD	EQ	04-Jan-2022	277.80	279.80	290.00	269.75	270.55	272.50	279.34	10020	27.99	341	5293	52.82
INDIANHUME	EQ	04-Jan-2022	205.80	207.40	212.70	202.60	202.60	203.75	206.42	58666	121.10	1842	34233	58.35
INDIGO	EQ	04-Jan-2022	2014.00	2014.00	2060.00	2002.50	2030.05	2041.70	2034.73	787910	16031.86	34401	123686	15.70
INDIGOPNTS	EQ	04-Jan-2022	2114.05	2120.00	2143.45	2091.00	2092.00	2107.10	2112.22	25466	537.90	4879	7571	29.73
INDIGRID	IV	04-Jan-2022	146.93	148.20	148.20	146.50	147.80	147.49	147.29	76067	112.04	311	59231	77.87
INDIGRID	ND	04-Jan-2022	1015.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	1	50	100.00
INDIGRID	NF	04-Jan-2022	1050.01	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	100	1.04	2	100	100.00
INDIGRID	NJ	04-Jan-2022	1099.93	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	321	3.53	4	321	100.00
INDLMETER	BE	04-Jan-2022	20.30	21.00	21.30	19.65	20.00	20.45	20.56	86473	17.78	460	-	-
INDNIPPON	EQ	04-Jan-2022	375.15	368.60	379.55	366.65	372.20	371.00	371.39	24457	90.83	1024	10627	43.45
INDOCO	EQ	04-Jan-2022	439.40	435.15	451.10	435.15	442.50	442.95	445.04	102222	454.93	5192	36510	35.72
INDORAMA	EQ	04-Jan-2022	57.70	58.35	69.20	58.30	67.75	68.00	67.98	4903246	3333.17	42702	2563053	52.27
INDOSOLAR	BZ	04-Jan-2022	7.45	7.80	7.80	7.10	7.10	7.10	7.42	864523	64.13	1336	-	-
INDOSTAR	EQ	04-Jan-2022	247.90	242.50	250.00	242.50	245.00	244.35	246.68	36671	90.46	1355	19439	53.01
INDOTECH	EQ	04-Jan-2022	227.70	228.50	228.50	217.00	217.10	219.00	220.53	9280	20.46	587	5616	60.52
INDOTHAI	BE	04-Jan-2022	370.40	388.90	388.90	388.90	388.90	388.90	388.90	12054	46.88	107	-	-
INDOWIND	BE	04-Jan-2022	42.15	44.25	44.25	40.05	42.20	41.75	42.25	1823569	770.44	12689	-	-
INDRAMEDCO	EQ	04-Jan-2022	78.65	79.15	79.45	77.40	78.35	77.95	78.14	171434	133.95	2623	78189	45.61
INDSWFTLAB	EQ	04-Jan-2022	74.70	75.90	82.15	73.00	82.15	82.15	79.61	1372813	1092.83	14423	570497	41.56
INDSWFTLTD	EQ	04-Jan-2022	13.30	13.95	13.95	13.95	13.95	13.95	13.95	46701	6.51	99	44701	95.72
INDTERRAIN	EQ	04-Jan-2022	62.05	63.00	67.75	61.90	63.10	63.20	64.87	1041944	675.94	9448	387462	37.19
INDUSINDBK	EQ	04-Jan-2022	912.30	915.00	917.95	896.10	904.10	904.40	907.01	4102750	37212.32	105235	1484880	36.19
INDUSTOWER	EQ	04-Jan-2022	248.85	250.00	257.35	244.55	255.00	255.15	253.28	6167759	15621.85	97149	2260672	36.65
INEOSSTYRO	EQ	04-Jan-2022	1404.15	1400.15	1424.00	1395.00	1422.00	1419.05	1415.97	14815	209.78	1325	11300	76.27
INFIBEAM	EQ	04-Jan-2022	40.10	40.60	40.60	39.75	39.95	39.85	40.05	2132242	854.05	5973	1200326	56.29
INFOBEAN	EQ	04-Jan-2022	437.40	449.95	459.25	440.75	459.25	459.25	457.72	28886	132.22	776	24007	83.11
INFRABEES	EQ	04-Jan-2022	521.17	524.00	528.99	512.25	528.24	527.86	523.29	1374	7.19	168	1043	75.91
INFY	EQ	04-Jan-2022	1898.45	1898.45	1906.65	1878.00	1901.00	1899.15	1888.87	3921999	74081.40	120603	2372696	60.50
INGERRAND	EQ	04-Jan-2022	1240.65	1254.00	1258.80	1224.60	1237.00	1240.30	1242.70	28867	358.73	3853	14252	49.37
INNOVANA	SM	04-Jan-2022	287.75	287.00	296.80	277.20	292.25	292.25	288.31	4000	11.53	4	2000	50.00
INNOVATIVE	SM	04-Jan-2022	8.05	8.45	8.45	7.95	7.95	7.95	8.15	132000	10.76	43	105000	79.55
INOXLEISUR	EQ	04-Jan-2022	355.45	355.00	359.40	351.00	355.50	355.10	354.10	751525	2661.12	28667	304277	40.49
INOXWIND	EQ	04-Jan-2022	115.70	116.20	118.80	114.25	116.00	116.05	116.83	1741514	2034.61	8326	951986	54.66
INSECTICID	EQ	04-Jan-2022	718.10	721.70	742.70	710.50	725.20	718.90	729.24	65714	479.21	4610	13282	20.21
INSPIRISYS	BE	04-Jan-2022	78.15	82.05	82.05	82.05	82.05	82.05	82.05	14103	11.57	45	-	-
INTELLECT	EQ	04-Jan-2022	739.45	742.90	745.90	724.95	728.00	729.15	731.32	246118	1799.91	12306	121411	49.33
INTENTECH	EQ	04-Jan-2022	90.55	90.55	92.70	84.55	85.00	85.60	88.14	302953	267.02	5150	184549	60.92
INTLCONV	EQ	04-Jan-2022	74.80	76.80	84.70	76.30	79.00	79.35	79.85	1707988	1363.81	14316	714395	41.83
INVENTURE	EQ	04-Jan-2022	4.20	4.60	4.60	3.80	4.60	4.60	4.23	286269694	12114.43	111665	98736972	34.49
IOB	EQ	04-Jan-2022	20.55	20.70	20.70	20.40	20.50	20.50	20.53	4107683	843.43	33108	1429713	34.81
IOC	EQ	04-Jan-2022	112.95	113.70	114.90	113.25	114.00	114.05	113.96	5548059	6322.35	46544	1935592	34.89
IOLCP	EQ	04-Jan-2022	478.00	480.70	481.80	469.90	471.50	470.90	473.74	162998	772.19	7196	79920	49.03
IPCALAB	EQ	04-Jan-2022	2159.60	2160.00	2208.15	2160.00	2168.85	2171.55	2181.80	180459	3937.25	12399	47963	26.58
IPL	EQ	04-Jan-2022	325.30	325.30	330.00	320.00	322.85	323.55	324.97	177124	575.60	7618	83795	47.31
IRB	EQ	04-Jan-2022	221.75	223.00	226.50	218.20	220.85	221.00	222.68	845006	1881.62	14736	490472	58.04
IRBINVIT	IV	04-Jan-2022	55.58	56.70	56.70	55.84	56.10	56.03	56.08	125938	70.63	250	104244	82.77
IRCON	EQ	04-Jan-2022	45.35	45.35	46.80	45.35	46.35	46.35	46.24	3724591	1722.10	14671	1118526	30.03
IRCTC	EQ	04-Jan-2022	845.65	850.00	853.70	843.30	847.80	848.05	849.60	2496924	21213.94	59197	764863	30.63
IREDA	N2	04-Jan-2022	1440.00	1440.00	1440.00	1419.00	1419.00	1419.00	1429.50	20	0.29	2	10	50.00
IREDA	N7	04-Jan-2022	1285.00	1274.00	1279.95	1274.00	1279.95	1279.95	1276.98	2	0.03	2	1	50.00
IRFC	EQ	04-Jan-2022	23.05	23.10	23.20	22.95	23.05	23.05	23.06	6402243	1476.28	18839	2885921	45.08
IRFC	N1	04-Jan-2022	1019.82	1020.00	1020.00	1019.03	1020.00	1020.00	1019.94	1700	17.34	10	1700	100.00
IRFC	N2	04-Jan-2022	1184.23	1176.95	1183.00	1175.00	1183.00	1183.00	1177.38	25	0.29	4	20	80.00
IRFC	N7	04-Jan-2022	1244.00	1244.01	1244.01	1124.35	1147.00	1147.00	1153.32	342	3.94	5	300	87.72
IRFC	N9	04-Jan-2022	1178.99	1128.61	1128.61	1128.61	1128.61	1128.61	1128.61	15	0.17	1	15	100.00
IRFC	NA	04-Jan-2022	1297.79	1296.95	1296.99	1296.95	1296.99	1296.99	1296.95	132	1.71	2	132	100.00
IRFC	NE	04-Jan-2022	1349.40	1347.90	1347.90	1320.00	1320.00	1320.00	1328.51	80	1.06	6	80	100.00
IRFC	NI	04-Jan-2022	1096.52	1100.00	1110.00	1100.00	1110.00	1109.94	1109.84	505	5.60	6	505	100.00
IRFC	NJ	04-Jan-2022	1210.98	1214.95	1214.96	1203.00	1203.00	1204.00	1204.86	855	10.30	16	831	97.19
IRFC	NN	04-Jan-2022	1114.99	1110.00	1118.99	1110.00	1118.99	1118.68	1118.68	290	3.24	2	290	100.00
IRFC	NO	04-Jan-2022	1220.00	1215.30	1223.99	1215.00	1223.99	1223.80	1218.37	3160	38.50	54	2734	86.52
IRIS	EQ	04-Jan-2022	157.40	158.00	162.40	154.00	155.75	156.70	158.27	75559	119.58	1626	53027	70.18
IRISDOREME	EQ	04-Jan-2022	202.35	195.55	205.00	186.35	193.80	192.95	197.00	11994	23.63	341	8034	66.98
ISEC	EQ	04-Jan-2022	790.25	795.90	795.90	776.65	789.00	787.45	785.85	131614	1034.29	11149	52852	40.16
ISFT	EQ	04-Jan-2022	223.25	223.55	231.00	223.45	229.50	226.80	225.19	50070	112.75	1290	36689	73.28
ISGEC	EQ	04-Jan-2022	604.90	614.95	636.35	597.05	629.00	624.35	619.02	212159	1313.30	10776	75049	35.37
ISMTLTD	BE	04-Jan-2022	63.00	62.90	64.65	59.85	59.85	59.85	60.57	238708	144.58	858	-	-
ITC	EQ	04-Jan-2022	219.10	219.50	221.70	219.05	219.80	220.25	220.23	9050253	19931.43	74888	4546218	50.23
ITDC	EQ	04-Jan-2022	341.50	343.25	378.00	341.75	373.90	369.45	365.51	248488	908.25	8175	46032	18.52
ITDCEM	EQ	04-Jan-2022	80.20	80.50	81.60	78.85	79.05	79.25	80.04	701579	561.54	5969	429148	61.17
ITI	EQ	04-Jan-2022	118.15	118.30	119.30	117.50	118.20	118.10	118.29	252286	298.43	4412	66315	26.29
IVC	BE	04-Jan-2022	10.60	11.00	11.10	10.10	10.10	10.10	10.42	933243	97.23	1590	-	-
IVP	EQ	04-Jan-2022	125.30	127.65	127.65	124.10	125.25	124.65	125.18	6166	7.72	111	5716	92.70
IVZINGOLD	EQ	04-Jan-2022	4350.65	4313.25	4364.00	4297.80	4300.00	4315.85	4314.29	810	34.95	75	764	94.32
IVZINNIFTY	EQ	04-Jan-2022	1912.55	1912.55	1929.99	1912.55	1928.10	1928.10	1916.74	30	0.58	7	26	86.67
IWEL	BE	04-Jan-2022	753.65	775.60	787.85	745.15	768.95	767.35	760.07	1544	11.74	87	-	-
IZMO	EQ	04-Jan-2022	92.75	96.90	96.90	90.00	91.40	90.95	93.63	78820	73.80	1292	43635	55.36
J&KBANK	EQ	04-Jan-2022	36.85	37.00	37.50	36.70	37.00	37.00	37.07	1801108	667.71	5062	678084	37.65
JAGRAN	EQ	04-Jan-2022	62.25	62.55	63.00	62.00	62.20	62.25	62.54	69791	43.65	1155	35207	50.45
JAGSNPHARM	EQ	04-Jan-2022	179.10	180.00	181.05	175.00	177.25	177.95	177.28	123431	218.82	3395	64540	52.29
JAIBALAJI	EQ	04-Jan-2022	59.50	59.50	60.40	57.50	58.50	58.45	58.47	61347	35.87	558	39368	64.17
JAICORPLTD	EQ	04-Jan-2022	126.40	127.05	128.45	124.25	125.65	125.65	126.35	1175816	1485.69	8786	288491	24.54
JAINAM	SM	04-Jan-2022	88.95	87.00	87.00	85.25	86.95	86.95	86.33	10000	8.63	5	8000	80.00
JAINSTUDIO	BZ	04-Jan-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	15286	0.46	18	-	-
JAIPURKURT	EQ	04-Jan-2022	95.45	97.40	97.40	90.70	92.50	92.05	91.88	32486	29.85	370	23434	72.14
JALAN	SM	04-Jan-2022	10.30	10.80	10.80	10.80	10.80	10.80	10.80	12000	1.30	4	12000	100.00
JAMNAAUTO	EQ	04-Jan-2022	104.05	105.00	106.40	101.55	102.20	102.00	103.40	1644196	1700.12	21009	665738	40.49
JASH	EQ	04-Jan-2022	444.00	449.00	451.00	429.80	439.40	434.85	438.12	12017	52.65	803	7495	62.37
JAYAGROGN	EQ	04-Jan-2022	213.05	214.00	217.00	214.00	216.60	216.30	215.70	28641	61.78	683	18596	64.93
JAYBARMARU	EQ	04-Jan-2022	183.55	183.60	188.00	182.50	185.20	186.05	185.52	44245	82.08	1437	25264	57.10
JAYNECOIND	BE	04-Jan-2022	25.40	26.65	26.65	25.00	25.35	25.40	25.90	91920	23.81	422	-	-
JAYSREETEA	EQ	04-Jan-2022	100.70	101.50	109.00	99.45	106.25	106.10	104.89	290111	304.31	3530	116373	40.11
JBCHEPHARM	EQ	04-Jan-2022	1749.50	1758.25	1766.55	1711.00	1719.05	1723.30	1740.68	88550	1541.37	8066	62367	70.43
JBFIND	BE	04-Jan-2022	21.20	21.60	22.25	20.35	22.10	22.20	21.84	756290	165.14	932	-	-
JBMA	EQ	04-Jan-2022	1236.25	1255.20	1319.95	1241.00	1265.00	1252.50	1282.72	283271	3633.58	25472	99030	34.96
JCHAC	EQ	04-Jan-2022	1997.75	2017.00	2017.00	1978.05	1983.00	1985.80	1994.48	3997	79.72	1072	2131	53.31
JETAIRWAYS	BZ	04-Jan-2022	88.90	89.00	90.15	88.00	88.50	88.40	88.80	51263	45.52	780	-	-
JETFREIGHT	EQ	04-Jan-2022	51.05	53.40	53.60	51.40	53.60	53.60	53.40	29025	15.50	364	20000	68.91
JETKNIT	SM	04-Jan-2022	103.95	109.10	109.10	104.25	109.10	109.10	108.25	27000	29.23	18	13500	50.00
JHS	EQ	04-Jan-2022	27.05	27.30	28.00	26.75	27.05	26.90	27.21	323975	88.16	2077	216521	66.83
JINDALPHOT	EQ	04-Jan-2022	266.05	275.00	276.80	258.00	262.30	259.30	266.40	39069	104.08	2964	22415	57.37
JINDALPOLY	EQ	04-Jan-2022	1050.05	1052.00	1086.05	1041.90	1075.00	1076.35	1067.59	89963	960.43	6821	32359	35.97
JINDALSAW	EQ	04-Jan-2022	103.25	103.50	104.70	101.70	102.60	102.55	103.06	835822	861.39	7456	321186	38.43
JINDALSTEL	EQ	04-Jan-2022	385.85	388.05	390.45	382.00	387.20	388.20	387.19	3847048	14895.50	40730	1002264	26.05
JINDRILL	EQ	04-Jan-2022	139.45	142.00	142.00	134.00	136.70	136.75	137.04	46670	63.96	2220	21104	45.22
JINDWORLD	EQ	04-Jan-2022	248.45	245.55	253.00	235.10	246.00	246.40	244.70	341982	836.83	20525	129641	37.91
JISLDVREQS	EQ	04-Jan-2022	26.30	25.65	27.00	25.50	26.05	26.60	26.13	114072	29.80	476	69186	60.65
JISLJALEQS	EQ	04-Jan-2022	43.55	43.95	46.80	43.95	45.40	45.65	45.65	7855629	3586.22	16443	4483316	57.07
JITFINFRA	BE	04-Jan-2022	129.20	125.50	132.60	122.75	125.05	125.10	125.15	67717	84.74	743	-	-
JKCEMENT	EQ	04-Jan-2022	3523.10	3520.00	3558.00	3490.45	3514.70	3526.15	3532.81	182486	6446.89	14048	108523	59.47
JKIL	EQ	04-Jan-2022	163.05	162.10	165.80	162.10	164.50	164.55	164.16	133586	219.30	3749	74308	55.63
JKLAKSHMI	EQ	04-Jan-2022	584.45	588.00	605.20	581.65	603.10	602.40	592.29	186771	1106.22	13260	96292	51.56
JKPAPER	EQ	04-Jan-2022	206.00	206.00	211.00	204.00	208.00	207.95	207.30	878776	1821.73	12420	255630	29.09
JKTYRE	EQ	04-Jan-2022	140.65	141.65	141.90	138.00	138.95	138.95	139.94	719530	1006.92	8142	257600	35.80
JMA	EQ	04-Jan-2022	69.25	69.75	70.90	65.35	67.50	67.45	67.96	63252	42.99	913	35720	56.47
JMCPROJECT	EQ	04-Jan-2022	100.40	100.60	101.25	97.15	99.00	99.05	98.96	582456	576.39	4014	469635	80.63
JMFINANCIL	EQ	04-Jan-2022	75.40	76.30	76.30	73.90	74.25	74.20	74.87	636286	476.41	8372	284059	44.64
JOCIL	EQ	04-Jan-2022	198.50	201.05	208.00	194.00	196.80	196.10	199.52	31841	63.53	979	19761	62.06
JPASSOCIAT	EQ	04-Jan-2022	10.40	10.90	10.90	10.40	10.90	10.90	10.84	47612894	5159.94	27391	20759248	43.60
JPINFRATEC	EQ	04-Jan-2022	3.45	3.60	3.60	3.60	3.60	3.60	3.60	6862880	247.06	5401	5147882	75.01
JPOLYINVST	EQ	04-Jan-2022	278.50	280.00	289.90	266.10	267.00	269.80	273.68	10465	28.64	346	8475	80.98
JPPOWER	EQ	04-Jan-2022	7.25	7.45	8.00	7.00	7.35	7.35	7.47	396866566	29665.04	260360	139355744	35.11
JSL	EQ	04-Jan-2022	195.60	197.00	201.80	196.20	199.20	198.80	198.60	1289162	2560.25	17186	502124	38.95
JSLHISAR	EQ	04-Jan-2022	365.45	370.90	374.05	353.60	363.00	365.00	365.01	575526	2100.72	12458	230849	40.11
JSWENERGY	BE	04-Jan-2022	299.00	298.00	304.80	295.10	302.90	303.20	303.58	982954	2984.09	6175	-	-
JSWHL	EQ	04-Jan-2022	4128.55	4210.00	4236.70	4129.00	4185.00	4180.40	4174.89	444	18.54	195	244	54.95
JSWISPL	EQ	04-Jan-2022	36.50	37.00	39.25	36.15	38.15	38.05	37.99	10359583	3936.11	21466	4423848	42.70
JSWSTEEL	EQ	04-Jan-2022	667.05	670.00	673.90	663.40	670.10	670.40	668.95	1999008	13372.39	35345	388283	19.42
JTEKTINDIA	EQ	04-Jan-2022	92.65	92.65	93.90	91.40	91.80	92.00	92.70	115985	107.52	2629	51426	44.34
JTLINFRA	EQ	04-Jan-2022	213.50	216.75	218.50	210.00	216.90	216.95	215.36	64092	138.03	2122	39436	61.53
JUBLFOOD	EQ	04-Jan-2022	3654.35	3684.80	3684.80	3580.00	3604.65	3604.65	3605.93	372428	13429.48	27132	166776	44.78
JUBLINDS	EQ	04-Jan-2022	730.10	723.50	756.00	723.50	729.00	732.35	740.91	109030	807.82	8453	45802	42.01
JUBLINGREA	EQ	04-Jan-2022	589.55	593.00	599.00	581.45	595.30	596.30	592.53	628351	3723.17	17942	324646	51.67
JUBLPHARMA	EQ	04-Jan-2022	590.15	591.00	594.90	578.00	585.00	584.25	585.14	74004	433.03	5413	38551	52.09
JUNIORBEES	EQ	04-Jan-2022	446.81	468.13	468.13	420.00	446.90	448.53	447.31	201553	901.57	14395	163330	81.04
JUSTDIAL	EQ	04-Jan-2022	815.30	818.00	834.95	809.00	812.05	813.85	820.11	639670	5245.99	21064	88237	13.79
JYOTHYLAB	EQ	04-Jan-2022	138.95	139.70	140.00	137.75	138.00	138.05	138.48	328368	454.73	7421	210057	63.97
JYOTISTRUC	BZ	04-Jan-2022	17.50	17.90	17.90	16.65	16.80	16.80	17.02	144769	24.65	255	-	-
KABRAEXTRU	EQ	04-Jan-2022	462.50	464.90	487.60	455.05	459.00	458.70	466.56	140321	654.68	6984	77253	55.05
KAJARIACER	EQ	04-Jan-2022	1315.30	1315.30	1318.75	1296.00	1313.00	1310.30	1308.71	114867	1503.28	11120	52064	45.33
KAKATCEM	EQ	04-Jan-2022	217.05	219.70	242.95	216.65	235.00	236.30	232.68	206370	480.18	5613	53511	25.93
KALPATPOWR	EQ	04-Jan-2022	375.60	377.70	379.00	373.25	373.95	374.20	375.07	89213	334.62	3036	37668	42.22
KALYANIFRG	BE	04-Jan-2022	189.55	198.95	198.95	181.20	191.20	191.20	191.01	536	1.02	29	-	-
KALYANKJIL	EQ	04-Jan-2022	68.25	68.45	71.90	68.10	71.45	70.90	69.84	1846950	1289.97	12163	886212	47.98
KAMATHOTEL	EQ	04-Jan-2022	49.25	49.80	50.40	48.20	48.60	48.70	49.00	87439	42.85	733	73254	83.78
KAMDHENU	EQ	04-Jan-2022	216.95	218.15	221.85	215.25	216.10	216.45	218.53	25333	55.36	828	13653	53.89
KANANIIND	BE	04-Jan-2022	19.50	19.50	20.45	18.55	20.45	19.70	19.22	259704	49.92	1116	-	-
KANORICHEM	EQ	04-Jan-2022	156.60	160.00	160.85	156.25	160.00	159.35	158.70	10709	16.99	253	6301	58.84
KANPRPLA	EQ	04-Jan-2022	126.55	127.95	130.00	126.75	129.00	128.05	128.41	31347	40.25	620	22415	71.51
KANSAINER	EQ	04-Jan-2022	593.80	594.00	596.85	586.50	593.00	591.90	591.88	183704	1087.31	4900	164249	89.41
KAPSTON	BE	04-Jan-2022	131.95	138.50	138.50	125.40	138.50	138.50	138.01	20109	27.75	207	-	-
KARMAENG	BE	04-Jan-2022	40.35	42.35	42.35	38.35	38.35	38.35	40.63	45029	18.29	441	-	-
KARURVYSYA	EQ	04-Jan-2022	46.20	46.50	46.95	45.80	46.20	46.10	46.31	2083717	964.88	8728	1042543	50.03
KAVVERITEL	EQ	04-Jan-2022	9.05	9.50	9.50	9.50	9.50	9.50	9.50	35339	3.36	97	35339	100.00
KAYA	EQ	04-Jan-2022	427.50	430.55	441.60	421.00	430.00	431.35	430.59	21520	92.66	960	12561	58.37
KBCGLOBAL	EQ	04-Jan-2022	17.30	17.55	18.00	17.00	17.10	17.05	17.17	6818705	1171.10	6282	2824003	41.42
KCP	EQ	04-Jan-2022	139.75	140.90	147.50	137.00	143.50	143.10	143.62	1000604	1437.05	15703	363519	36.33
KCPSUGIND	EQ	04-Jan-2022	26.40	26.55	31.65	26.30	31.25	31.25	29.76	10278932	3059.30	22790	2976528	28.96
KDDL	EQ	04-Jan-2022	999.25	1025.95	1042.00	981.00	990.95	987.95	1016.18	87754	891.73	13297	46018	52.44
KEC	EQ	04-Jan-2022	478.50	480.80	482.70	462.00	462.90	462.90	472.52	233573	1103.68	9798	134277	57.49
KECL	EQ	04-Jan-2022	23.00	23.60	24.15	23.05	24.15	24.15	23.99	200617	48.12	760	180809	90.13
KEERTI	EQ	04-Jan-2022	19.60	19.90	20.50	19.50	19.90	19.80	19.91	24300	4.84	99	9786	40.27
KEI	EQ	04-Jan-2022	1139.50	1142.00	1169.00	1132.00	1155.85	1156.85	1154.36	156538	1807.01	10293	39393	25.17
KELLTONTEC	EQ	04-Jan-2022	65.75	66.35	67.65	64.10	64.60	64.50	65.78	1322245	869.82	9507	674491	51.01
KENNAMET	EQ	04-Jan-2022	1813.95	1820.00	1869.90	1804.00	1860.00	1852.80	1849.29	10938	202.27	2069	5424	49.59
KERNEX	BE	04-Jan-2022	130.30	136.80	136.80	136.80	136.80	136.80	136.80	53757	73.54	195	-	-
KESORAMIND	EQ	04-Jan-2022	62.05	62.85	62.90	61.10	61.60	61.40	61.90	287242	177.81	2629	159665	55.59
KEYFINSERV	EQ	04-Jan-2022	103.95	106.40	106.50	99.00	103.45	104.00	101.56	23907	24.28	816	11103	46.44
KHADIM	EQ	04-Jan-2022	259.15	259.15	268.00	259.15	263.40	261.90	263.88	39318	103.75	1997	20625	52.46
KHAICHEM	EQ	04-Jan-2022	65.55	66.35	68.50	65.10	66.40	65.70	66.78	143781	96.02	4887	63893	44.44
KHAITANLTD	EQ	04-Jan-2022	31.40	30.10	32.40	30.10	30.20	30.65	30.90	2805	0.87	74	1255	44.74
KHANDSE	EQ	04-Jan-2022	19.55	20.15	20.20	19.15	19.50	19.45	19.82	12087	2.40	112	10954	90.63
KICL	EQ	04-Jan-2022	1895.00	1975.00	1975.00	1825.80	1919.00	1909.25	1914.79	890	17.04	170	550	61.80
KILITCH	BE	04-Jan-2022	262.00	274.80	275.10	251.00	265.00	261.65	267.88	48330	129.46	610	-	-
KIMS	EQ	04-Jan-2022	1497.80	1510.00	1565.00	1471.05	1490.00	1484.65	1494.51	137737	2058.49	16446	54014	39.22
KINGFA	EQ	04-Jan-2022	1567.95	1565.00	1585.40	1514.95	1526.00	1526.45	1542.65	19452	300.08	3209	9634	49.53
KIOCL	EQ	04-Jan-2022	257.05	257.10	260.30	250.20	252.30	252.50	254.56	76294	194.22	2983	46624	61.11
KIRIINDUS	EQ	04-Jan-2022	489.70	487.50	496.70	486.00	487.10	488.40	491.47	71074	349.30	3141	29375	41.33
KIRLFER	EQ	04-Jan-2022	208.85	210.65	210.70	207.70	209.00	208.95	209.31	92639	193.90	3381	52058	56.19
KIRLOSBROS	EQ	04-Jan-2022	333.10	331.15	345.00	330.00	336.00	333.55	336.22	38997	131.12	1180	28893	74.09
KIRLOSENG	EQ	04-Jan-2022	185.90	186.85	186.85	179.45	180.00	181.05	183.50	156297	286.81	5892	93324	59.71
KIRLOSIND	EQ	04-Jan-2022	1503.25	1506.85	1522.40	1500.00	1504.10	1505.85	1509.20	1065	16.07	147	770	72.30
KITEX	EQ	04-Jan-2022	196.75	198.10	216.00	198.10	206.00	207.00	208.70	3518920	7344.14	45062	823237	23.39
KKCL	EQ	04-Jan-2022	232.05	234.00	235.70	229.60	230.80	230.55	232.25	141928	329.62	4548	84543	59.57
KMSUGAR	EQ	04-Jan-2022	27.50	27.95	33.00	27.75	33.00	33.00	31.19	6893258	2149.78	17573	2908952	42.20
KNRCON	EQ	04-Jan-2022	300.50	300.85	303.20	293.35	296.50	296.30	299.10	333418	997.27	12365	159689	47.89
KOKUYOCMLN	EQ	04-Jan-2022	62.60	62.60	63.30	61.90	62.45	62.20	62.51	96910	60.58	1665	50120	51.72
KOLTEPATIL	EQ	04-Jan-2022	309.65	309.00	311.85	303.00	305.85	304.90	306.66	159214	488.24	4818	43611	27.39
KOPRAN	EQ	04-Jan-2022	328.40	331.80	342.90	315.00	317.25	317.60	327.26	462741	1514.39	8296	229865	49.67
KOTAKALPHA	EQ	04-Jan-2022	35.05	36.00	41.00	34.80	35.05	35.07	35.09	232636	81.63	570	211181	90.78
KOTAKBANK	EQ	04-Jan-2022	1824.45	1830.00	1857.00	1815.30	1852.60	1852.60	1842.73	2635575	48566.55	84854	1644402	62.39
KOTAKBKETF	EQ	04-Jan-2022	368.40	375.43	375.48	367.65	373.09	372.55	370.99	350775	1301.35	2171	252262	71.92
KOTAKGOLD	EQ	04-Jan-2022	42.09	41.41	42.06	41.41	41.77	41.84	41.80	793579	331.74	959	659782	83.14
KOTAKIT	EQ	04-Jan-2022	39.63	40.50	40.50	38.30	39.75	39.65	39.33	226791	89.19	561	106194	46.82
KOTAKNIFTY	EQ	04-Jan-2022	186.19	186.79	190.00	185.62	187.82	187.82	188.12	341653	642.71	627	214784	62.87
KOTAKNV20	EQ	04-Jan-2022	100.60	100.00	102.78	100.00	101.80	101.63	101.54	9545	9.69	346	4553	47.70
KOTAKPSUBK	EQ	04-Jan-2022	253.32	256.99	256.99	252.05	255.50	255.27	255.52	10714	27.38	261	5983	55.84
KOTARISUG	EQ	04-Jan-2022	33.40	33.10	39.60	33.10	38.75	38.85	37.37	3090590	1154.81	9723	1119745	36.23
KOTHARIPET	EQ	04-Jan-2022	70.90	71.45	72.40	67.55	67.85	67.85	69.53	354467	246.45	6211	204011	57.55
KOTHARIPRO	EQ	04-Jan-2022	107.50	109.00	111.95	101.25	102.00	102.25	106.08	42546	45.13	811	30792	72.37
KOTYARK	SM	04-Jan-2022	174.50	183.20	183.20	183.20	183.20	183.20	183.20	8000	14.66	4	8000	100.00
KOVAI	EQ	04-Jan-2022	1730.95	1739.10	1740.00	1715.25	1726.25	1725.00	1726.46	1992	34.39	292	1367	68.62
KPIGLOBAL	EQ	04-Jan-2022	327.50	332.00	343.85	321.35	343.85	343.85	339.52	112169	380.84	3681	78660	70.13
KPITTECH	EQ	04-Jan-2022	608.15	610.40	613.40	591.60	609.15	608.15	602.41	1295393	7803.60	46903	436054	33.66
KPRMILL	EQ	04-Jan-2022	704.75	709.00	721.00	690.00	706.70	706.40	707.10	676767	4785.44	30481	299371	44.24
KRBL	EQ	04-Jan-2022	244.05	244.95	259.00	242.10	255.55	255.00	251.61	734651	1848.45	13537	231449	31.50
KREBSBIO	EQ	04-Jan-2022	213.05	214.75	221.65	200.00	201.00	201.75	208.02	117174	243.74	7383	60360	51.51
KRIDHANINF	BE	04-Jan-2022	8.05	8.45	8.45	7.65	8.25	8.10	8.15	957898	78.07	1220	-	-
KRISHANA	EQ	04-Jan-2022	170.15	173.95	173.95	169.00	171.10	171.25	171.61	7880	13.52	106	7270	92.26
KRITI	EQ	04-Jan-2022	136.25	139.50	139.50	133.15	135.05	134.75	136.49	42338	57.79	1204	27739	65.52
KRSNAA	EQ	04-Jan-2022	747.80	758.00	784.00	748.00	768.00	767.00	768.73	191511	1472.20	10377	93905	49.03
KSB	EQ	04-Jan-2022	1235.85	1241.00	1259.00	1215.00	1236.90	1231.45	1235.03	16771	207.13	2973	7219	43.04
KSCL	EQ	04-Jan-2022	573.05	575.00	575.00	560.95	563.00	563.45	566.61	101616	575.76	6158	44710	44.00
KSL	EQ	04-Jan-2022	325.25	327.60	327.60	320.50	322.05	322.95	323.84	41176	133.34	1149	28827	70.01
KSOLVES	SM	04-Jan-2022	369.55	380.00	380.00	360.00	367.80	362.60	366.67	66800	244.94	70	53200	79.64
KTKBANK	EQ	04-Jan-2022	62.90	64.00	64.50	62.90	63.10	63.10	63.58	1399468	889.80	5659	524094	37.45
KUANTUM	EQ	04-Jan-2022	81.80	82.40	87.40	81.45	84.50	84.55	84.24	77625	65.39	997	47975	61.80
L&TFH	EQ	04-Jan-2022	79.10	79.40	79.85	78.40	79.20	79.10	79.09	5718763	4522.83	19057	2454885	42.93
L&TFINANCE	N7	04-Jan-2022	1070.15	1100.50	1193.99	1082.80	1082.80	1082.80	1091.47	62	0.68	5	61	98.39
L&TFINANCE	N8	04-Jan-2022	1074.00	1070.75	1075.00	1065.16	1073.10	1074.12	1068.66	372	3.98	7	272	73.12
L&TFINANCE	NA	04-Jan-2022	1273.05	1275.00	1280.00	1275.00	1275.00	1275.00	1275.12	550	7.01	15	550	100.00
L&TFINANCE	NC	04-Jan-2022	1115.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
L&TFINANCE	NE	04-Jan-2022	1058.55	1065.00	1068.97	1055.00	1055.00	1055.00	1059.73	61	0.65	8	46	75.41
L&TFINANCE	NI	04-Jan-2022	1149.90	1121.10	1121.10	1121.10	1121.10	1121.10	1121.10	20	0.22	2	20	100.00
L&TFINANCE	NK	04-Jan-2022	1081.00	1060.15	1060.25	1060.15	1060.25	1060.25	1060.17	39	0.41	3	39	100.00
L&TFINANCE	NO	04-Jan-2022	1085.00	1086.31	1090.00	1086.30	1090.00	1090.00	1088.43	353	3.84	10	353	100.00
L&TFINANCE	NW	04-Jan-2022	1050.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	11	0.12	1	11	100.00
L&TFINANCE	NY	04-Jan-2022	1018.95	1020.00	1024.00	1020.00	1021.99	1021.99	1023.84	82	0.84	6	81	98.78
L&TFINANCE	Y9	04-Jan-2022	1050.00	1060.00	1060.00	1051.00	1051.00	1051.00	1054.38	80	0.84	5	80	100.00
LAGNAM	EQ	04-Jan-2022	61.10	63.45	63.90	61.25	61.25	62.45	62.95	168931	106.34	1057	113378	67.11
LAKPRE	BZ	04-Jan-2022	8.05	8.45	8.45	7.65	8.00	8.00	8.06	62692	5.06	120	-	-
LALPATHLAB	EQ	04-Jan-2022	3861.30	3874.95	3880.00	3811.00	3829.45	3831.20	3843.26	158295	6083.69	19304	75134	47.46
LAMBODHARA	EQ	04-Jan-2022	104.75	107.50	109.00	101.45	102.90	102.95	104.58	69412	72.59	1471	34772	50.10
LAOPALA	EQ	04-Jan-2022	430.65	434.80	442.00	419.35	420.00	421.20	429.44	555837	2386.99	19160	237591	42.74
LASA	EQ	04-Jan-2022	68.60	68.15	69.30	67.10	67.80	67.65	68.13	99406	67.72	1504	51896	52.21
LATENTVIEW	EQ	04-Jan-2022	555.15	558.75	558.95	542.95	545.10	545.15	547.71	721230	3950.24	26818	375944	52.13
LAURUSLABS	EQ	04-Jan-2022	528.75	530.00	532.95	513.60	519.50	519.05	520.51	2076145	10806.58	38956	677964	32.65
LAXMICOT	EQ	04-Jan-2022	25.25	26.00	26.00	24.50	24.75	24.55	25.20	22415	5.65	214	16228	72.40
LAXMIMACH	EQ	04-Jan-2022	8875.50	8878.00	9480.00	8878.00	9406.00	9440.30	9254.69	42444	3928.06	8925	20339	47.92
LCCINFOTEC	BE	04-Jan-2022	5.55	5.80	5.80	5.30	5.80	5.80	5.60	1624984	91.03	2619	-	-
LEMONTREE	EQ	04-Jan-2022	48.20	53.00	53.10	48.20	48.95	49.25	50.59	10405650	5264.32	54733	2309091	22.19
LEXUS	SM	04-Jan-2022	14.50	15.05	15.20	15.05	15.20	15.20	15.18	7000	1.06	7	7000	100.00
LFIC	EQ	04-Jan-2022	141.90	140.15	144.00	139.90	140.10	140.30	141.69	6874	9.74	243	4961	72.17
LGBBROSLTD	EQ	04-Jan-2022	644.05	648.80	651.00	636.60	646.90	648.20	643.39	99735	641.68	4320	47184	47.31
LGBFORGE	BE	04-Jan-2022	17.00	17.85	17.85	16.15	17.85	17.85	17.32	1627832	282.01	3522	-	-
LGHL	SM	04-Jan-2022	14.25	14.90	14.90	14.90	14.90	14.90	14.90	8000	1.19	1	8000	100.00
LIBAS	EQ	04-Jan-2022	31.85	33.00	33.00	30.00	30.65	31.00	31.08	268130	83.33	1495	140196	52.29
LIBERTSHOE	EQ	04-Jan-2022	155.05	156.20	162.45	155.80	158.10	158.10	159.36	345109	549.97	8155	91354	26.47
LICHSGFIN	EQ	04-Jan-2022	379.40	379.50	382.75	373.35	379.50	379.20	378.64	1779669	6738.59	24558	476163	26.76
LICNETFGSC	EQ	04-Jan-2022	22.84	22.95	22.95	22.34	22.75	22.73	22.65	3328	0.75	148	2166	65.08
LICNETFN50	EQ	04-Jan-2022	186.51	185.90	190.50	185.90	187.05	188.44	189.33	2296	4.35	141	1360	59.23
LICNETFSEN	EQ	04-Jan-2022	636.99	636.89	651.90	634.00	651.89	645.55	639.41	77718	496.94	101	67635	87.03
LICNFNHGP	EQ	04-Jan-2022	188.75	190.00	190.83	188.25	190.68	190.70	189.99	213530	405.70	127	212111	99.34
LIKHITHA	EQ	04-Jan-2022	363.90	363.90	363.90	352.00	354.95	354.10	357.02	49386	176.32	2662	28784	58.28
LINC	EQ	04-Jan-2022	233.90	243.55	243.55	232.25	233.10	233.45	233.89	2940	6.88	217	1551	52.76
LINCOLN	EQ	04-Jan-2022	363.45	363.45	367.75	357.10	364.85	363.20	362.82	63140	229.08	5611	25864	40.96
LINDEINDIA	EQ	04-Jan-2022	2517.15	2525.00	2568.00	2512.00	2529.15	2528.30	2537.05	36782	933.18	5173	12317	33.49
LIQUIDBEES	EQ	04-Jan-2022	999.99	1000.03	1002.00	998.30	999.99	999.99	1000.00	1001049	10010.46	10603	947782	94.68
LIQUIDETF	EQ	04-Jan-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	36500	365.00	89	32100	87.95
LODHA	EQ	04-Jan-2022	1241.55	1257.70	1259.55	1223.00	1234.00	1232.90	1240.88	253365	3143.96	7965	179300	70.77
LOKESHMACH	EQ	04-Jan-2022	83.65	83.70	88.00	81.55	82.65	82.70	83.92	401549	336.98	7005	182199	45.37
LOTUSEYE	EQ	04-Jan-2022	52.55	53.60	53.60	51.95	52.00	52.45	52.57	20873	10.97	179	15768	75.54
LOVABLE	BE	04-Jan-2022	168.35	168.35	176.50	165.00	175.00	174.30	172.43	49784	85.84	623	-	-
LPDC	BE	04-Jan-2022	12.25	12.85	12.85	11.70	12.85	12.85	12.77	561709	71.74	2025	-	-
LSIL	BE	04-Jan-2022	20.65	21.65	21.65	19.65	21.65	21.65	21.14	8737172	1847.47	25592	-	-
LT	EQ	04-Jan-2022	1922.85	1922.85	1943.00	1914.55	1937.50	1937.55	1930.71	1643920	31739.38	61437	943982	57.42
LTI	EQ	04-Jan-2022	7532.85	7550.00	7588.80	7436.10	7560.00	7561.75	7516.65	273052	20524.36	36594	72687	26.62
LTTS	EQ	04-Jan-2022	5726.55	5731.00	5955.50	5666.50	5955.50	5916.30	5832.18	480593	28029.07	42053	108847	22.65
LUMAXIND	EQ	04-Jan-2022	1189.40	1195.35	1227.20	1187.25	1189.00	1189.35	1201.18	20333	244.24	2556	10204	50.18
LUMAXTECH	EQ	04-Jan-2022	161.80	161.50	179.00	161.50	165.00	165.85	172.42	1254155	2162.47	25328	386451	30.81
LUPIN	EQ	04-Jan-2022	945.25	945.30	951.15	930.00	932.00	932.35	936.98	382536	3584.29	14016	127152	33.24
LUXIND	EQ	04-Jan-2022	3707.70	3720.00	3743.25	3634.05	3650.65	3652.75	3680.00	38418	1413.78	4932	10709	27.87
LXCHEM	EQ	04-Jan-2022	440.85	445.95	445.95	430.85	433.05	432.90	436.11	457230	1994.02	17711	243980	53.36
LYKALABS	BE	04-Jan-2022	222.05	222.00	225.00	210.95	213.40	212.20	214.47	205119	439.92	2529	-	-
LYPSAGEMS	EQ	04-Jan-2022	6.35	6.65	6.65	6.05	6.10	6.10	6.34	323119	20.49	565	277930	86.01
M&M	EQ	04-Jan-2022	829.80	837.95	842.00	825.65	832.45	831.85	833.68	1886453	15727.01	57221	726887	38.53
M&MFIN	EQ	04-Jan-2022	152.25	154.30	155.20	151.20	153.30	153.00	153.36	5091802	7808.54	29197	2033553	39.94
M&MFIN	N2	04-Jan-2022	1110.00	1110.00	1115.00	1110.00	1115.00	1113.16	1112.72	191	2.13	14	190	99.48
M14RG	MF	04-Jan-2022	15.98	16.00	16.00	15.53	16.00	16.00	15.65	8800	1.38	5	8800	100.00
M17RD	MF	04-Jan-2022	13.03	14.30	14.30	14.30	14.30	14.30	14.30	13500	1.93	2	13500	100.00
M17RG	MF	04-Jan-2022	13.78	14.00	14.00	14.00	14.00	14.00	14.00	2500	0.35	1	2500	100.00
MAANALU	EQ	04-Jan-2022	120.00	120.95	120.95	117.05	118.00	117.85	118.77	18798	22.33	623	12002	63.85
MACPOWER	EQ	04-Jan-2022	194.60	198.70	198.70	192.60	194.70	193.75	194.62	10776	20.97	645	6195	57.49
MADHAV	EQ	04-Jan-2022	57.25	57.50	62.90	57.50	60.00	60.00	60.79	114339	69.50	987	55826	48.82
MADHUCON	BE	04-Jan-2022	12.15	12.75	12.75	11.55	12.40	12.25	12.14	368127	44.71	988	-	-
MADRASFERT	EQ	04-Jan-2022	29.10	29.05	30.35	29.00	29.30	29.40	29.59	974713	288.38	2771	323857	33.23
MAESGETF	EQ	04-Jan-2022	29.98	30.13	30.39	29.99	30.33	30.31	30.20	7660	2.31	125	4173	54.48
MAFANG	EQ	04-Jan-2022	56.02	64.40	64.40	56.27	56.70	56.71	56.71	118938	67.45	1495	95777	80.53
MAFSETF	EQ	04-Jan-2022	17.73	17.80	17.98	17.75	17.97	17.93	17.91	46330	8.30	235	26644	57.51
MAGADSUGAR	EQ	04-Jan-2022	248.50	249.00	298.20	249.00	298.20	298.20	282.80	428140	1210.79	10906	140427	32.80
MAGNUM	EQ	04-Jan-2022	10.20	10.70	10.70	10.20	10.70	10.60	10.65	444345	47.31	658	307230	69.14
MAHABANK	EQ	04-Jan-2022	19.40	19.50	20.40	19.35	20.35	20.20	19.86	8425350	1673.18	9951	3868161	45.91
MAHAPEXLTD	BE	04-Jan-2022	94.25	96.00	96.00	91.30	94.90	93.40	92.86	1624	1.51	29	-	-
MAHASTEEL	EQ	04-Jan-2022	86.40	86.90	86.90	82.50	83.65	83.70	84.48	29989	25.33	591	17641	58.82
MAHEPC	EQ	04-Jan-2022	123.75	123.95	125.35	121.95	122.10	123.05	123.41	41228	50.88	1042	27365	66.37
MAHESHWARI	EQ	04-Jan-2022	93.60	94.60	94.60	92.50	93.25	93.35	93.09	14579	13.57	160	11469	78.67
MAHICKRA	SM	04-Jan-2022	77.05	82.00	90.00	82.00	84.00	84.00	88.44	13500	11.94	3	13500	100.00
MAHINDCIE	EQ	04-Jan-2022	233.50	232.25	235.75	228.95	230.65	230.30	232.55	99806	232.10	4272	44403	44.49
MAHKTECH	EQ	04-Jan-2022	17.98	17.95	17.95	17.70	17.80	17.70	17.79	97011	17.26	263	83932	86.52
MAHLIFE	EQ	04-Jan-2022	249.00	249.00	258.95	248.25	253.00	254.70	254.22	246568	626.83	6404	126460	51.29
MAHLOG	EQ	04-Jan-2022	693.05	693.05	695.85	680.20	683.00	685.45	688.78	29379	202.36	2724	12063	41.06
MAHSCOOTER	EQ	04-Jan-2022	3804.65	3835.00	3847.45	3801.15	3810.00	3812.00	3820.46	6902	263.69	1034	5475	79.32
MAHSEAMLES	EQ	04-Jan-2022	518.70	524.45	550.00	521.40	544.70	542.60	539.58	566228	3055.25	21642	231240	40.84
MAITHANALL	EQ	04-Jan-2022	1003.40	1009.00	1041.00	1000.00	1013.10	1011.95	1018.51	42582	433.70	4982	15276	35.87
MALUPAPER	EQ	04-Jan-2022	34.30	34.70	35.40	33.25	34.40	34.55	34.59	49206	17.02	485	17095	34.74
MAN50ETF	EQ	04-Jan-2022	181.57	181.00	184.26	176.80	183.97	183.76	182.63	535732	978.42	616	411278	76.77
MANAKALUCO	BE	04-Jan-2022	29.80	29.80	31.00	28.35	28.35	28.40	28.75	166578	47.90	1164	-	-
MANAKCOAT	BE	04-Jan-2022	44.60	46.80	46.80	44.80	46.80	46.80	46.40	712095	330.40	2630	-	-
MANAKSIA	EQ	04-Jan-2022	79.00	82.00	82.45	77.80	78.25	78.10	79.66	215471	171.65	5035	108548	50.38
MANAKSTEEL	EQ	04-Jan-2022	38.35	39.40	41.80	35.45	36.95	36.80	38.99	1088643	424.42	9359	523514	48.09
MANALIPETC	EQ	04-Jan-2022	114.85	116.25	117.50	113.00	113.65	114.10	114.96	403854	464.28	5113	259883	64.35
MANAPPURAM	EQ	04-Jan-2022	167.75	168.70	169.40	163.00	165.00	164.55	165.42	4153975	6871.30	21915	1824100	43.91
MANGALAM	EQ	04-Jan-2022	137.80	142.00	142.00	134.50	136.50	137.15	137.34	50639	69.55	1895	27425	54.16
MANGCHEFER	EQ	04-Jan-2022	71.05	71.60	76.25	70.35	73.95	73.15	73.99	994827	736.12	10039	293301	29.48
MANGLMCEM	EQ	04-Jan-2022	388.70	389.20	399.55	388.85	390.00	390.75	393.17	14155	55.65	948	7584	53.58
MANGTIMBER	EQ	04-Jan-2022	16.80	17.15	18.45	16.75	17.50	17.35	17.71	506809	89.75	2252	364467	71.91
MANINDS	EQ	04-Jan-2022	101.20	102.30	102.30	99.90	101.40	101.00	100.95	92248	93.12	1609	49037	53.16
MANINFRA	EQ	04-Jan-2022	104.15	104.90	109.70	103.65	109.00	108.00	107.67	1922763	2070.27	17132	967374	50.31
MANORG	EQ	04-Jan-2022	1050.25	1065.00	1065.00	1037.80	1059.80	1059.00	1056.71	9492	100.30	925	6929	73.00
MANUGRAPH	EQ	04-Jan-2022	20.20	21.10	21.10	19.20	19.60	19.60	19.65	35753	7.02	253	29657	82.95
MANXT50	EQ	04-Jan-2022	426.36	431.99	488.00	416.33	426.44	426.24	425.79	8949	38.10	98	8306	92.81
MAPMYINDIA	EQ	04-Jan-2022	1820.50	1835.00	1876.40	1745.00	1769.50	1760.25	1811.68	1862096	33735.16	120586	318859	17.12
MARALOVER	EQ	04-Jan-2022	108.60	113.80	114.00	109.15	113.75	113.25	113.29	162524	184.12	2002	98485	60.60
MARATHON	EQ	04-Jan-2022	106.95	108.50	110.50	102.20	105.00	103.70	104.79	59527	62.38	1027	31497	52.91
MARICO	EQ	04-Jan-2022	514.10	504.50	507.15	498.00	502.95	502.05	500.86	2094024	10488.16	66380	684997	32.71
MARINE	BE	04-Jan-2022	39.25	39.75	39.85	37.50	38.05	37.85	38.07	551787	210.04	4763	-	-
MARKSANS	EQ	04-Jan-2022	61.80	62.10	62.50	61.10	61.50	61.30	61.59	1057738	651.45	6703	507439	47.97
MARSHALL	EQ	04-Jan-2022	39.45	41.40	41.40	40.05	41.40	41.40	41.11	108379	44.56	846	84941	78.37
MARUTI	EQ	04-Jan-2022	7523.90	7600.00	7649.00	7520.00	7615.00	7630.10	7606.66	495182	37666.82	51866	132092	26.68
MASFIN	EQ	04-Jan-2022	629.55	634.95	639.85	619.00	625.00	623.90	627.53	50767	318.58	4798	27849	54.86
MASKINVEST	BE	04-Jan-2022	39.30	40.10	40.10	37.35	40.00	40.00	38.46	1338	0.51	45	-	-
MASPTOP50	EQ	04-Jan-2022	30.83	31.00	31.38	30.82	31.11	31.07	31.17	38295	11.94	348	33567	87.65
MASTEK	EQ	04-Jan-2022	3042.15	3030.00	3070.65	2989.80	3030.00	3028.25	3032.02	61829	1874.67	9794	33660	54.44
MATRIMONY	EQ	04-Jan-2022	920.70	925.00	925.00	902.00	910.00	908.50	910.51	6637	60.43	754	4220	63.58
MAWANASUG	EQ	04-Jan-2022	80.05	80.15	88.05	79.40	88.05	88.05	85.65	398912	341.67	3986	214189	53.69
MAXHEALTH	EQ	04-Jan-2022	434.60	434.60	442.75	424.00	427.95	428.75	433.05	809359	3504.96	31476	404127	49.93
MAXIND	EQ	04-Jan-2022	75.00	74.90	75.70	74.65	74.85	74.85	75.04	91027	68.31	599	65962	72.46
MAXVIL	EQ	04-Jan-2022	129.05	131.00	131.00	127.40	129.00	129.45	129.07	165810	214.01	3554	120989	72.97
MAYURUNIQ	EQ	04-Jan-2022	547.20	550.00	555.05	531.40	541.50	539.55	545.83	135027	737.01	6598	59941	44.39
MAZDA	EQ	04-Jan-2022	607.95	612.00	628.00	606.00	608.50	610.25	614.70	5119	31.47	343	2695	52.65
MAZDOCK	EQ	04-Jan-2022	283.65	285.65	289.05	283.80	287.00	287.95	286.35	631878	1809.41	10682	228347	36.14
MBAPL	EQ	04-Jan-2022	178.35	174.05	181.55	174.05	176.25	177.65	179.11	6452	11.56	244	3643	56.46
MBECL	BE	04-Jan-2022	7.75	8.10	8.10	8.10	8.10	8.10	8.10	199744	16.18	256	-	-
MBLINFRA	EQ	04-Jan-2022	34.15	37.50	37.50	33.50	35.50	35.55	35.44	1114362	394.93	4990	590043	52.95
MC1RG	MF	04-Jan-2022	15.00	14.00	14.00	14.00	14.00	14.00	14.00	1000	0.14	1	1000	100.00
MCDHOLDING	BZ	04-Jan-2022	121.15	124.00	124.35	117.00	122.90	119.50	120.90	13017	15.74	247	-	-
MCDOWELL-N	EQ	04-Jan-2022	900.60	905.10	916.00	893.40	914.60	910.35	904.17	851040	7694.87	31897	324221	38.10
MCL	EQ	04-Jan-2022	32.20	33.00	33.40	32.55	33.10	33.10	33.00	60678	20.02	637	46772	77.08
MCLEODRUSS	EQ	04-Jan-2022	29.25	31.40	31.40	28.05	28.80	29.00	29.91	3975086	1189.02	8189	2335287	58.75
MCX	EQ	04-Jan-2022	1617.70	1620.00	1644.40	1605.15	1623.70	1625.95	1628.81	433836	7066.38	24567	95401	21.99
MEDICAMEQ	EQ	04-Jan-2022	980.10	986.90	1005.00	952.50	982.00	983.70	984.09	43987	432.87	3330	23232	52.82
MEDPLUS	EQ	04-Jan-2022	1044.45	1053.00	1059.90	1025.00	1040.50	1039.95	1038.75	213176	2214.36	12541	73015	34.25
MEGASOFT	BE	04-Jan-2022	81.10	85.00	85.15	81.10	85.15	85.15	84.71	1139379	965.22	3713	-	-
MENONBE	EQ	04-Jan-2022	82.45	83.70	84.40	81.75	81.95	82.20	82.50	51742	42.69	1341	31863	61.58
MEP	EQ	04-Jan-2022	22.15	23.25	23.25	21.30	23.25	23.25	22.94	4465403	1024.36	3395	2828775	63.35
MERCATOR	BE	04-Jan-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1838764	49.65	483	-	-
METALFORGE	BZ	04-Jan-2022	7.10	7.45	7.45	7.45	7.45	7.45	7.45	28838	2.15	85	-	-
METROBRAND	EQ	04-Jan-2022	453.60	458.70	458.70	434.80	437.60	436.60	443.01	374329	1658.30	13799	231519	61.85
METROPOLIS	EQ	04-Jan-2022	3459.65	3465.05	3476.90	3400.45	3422.10	3428.40	3429.73	102227	3506.11	11036	30470	29.81
MFL	EQ	04-Jan-2022	777.35	790.00	790.00	773.05	780.00	779.95	781.49	36329	283.91	2176	27859	76.69
MFSL	EQ	04-Jan-2022	1017.35	1016.00	1041.70	1010.10	1024.70	1027.15	1025.00	478153	4901.07	49535	223122	46.66
MGEL	EQ	04-Jan-2022	123.00	124.00	126.75	120.75	121.90	122.40	123.49	65479	80.86	312	11809	18.03
MGL	EQ	04-Jan-2022	876.00	879.25	883.90	868.70	873.20	871.45	875.86	461577	4042.79	11992	318232	68.94
MHHL	SM	04-Jan-2022	38.15	38.10	42.75	37.85	39.05	39.85	39.68	198000	78.56	63	132000	66.67
MHRIL	EQ	04-Jan-2022	189.55	190.50	192.30	185.60	188.40	187.95	188.36	215968	406.79	6065	128467	59.48
MICEL	EQ	04-Jan-2022	24.95	27.40	27.40	23.15	27.40	27.40	26.44	2631871	695.96	7817	1280071	48.64
MIDHANI	EQ	04-Jan-2022	181.40	182.25	182.60	181.00	181.60	181.45	181.82	92180	167.61	1907	50740	55.04
MINDACORP	EQ	04-Jan-2022	197.80	204.95	209.40	193.85	198.00	196.70	202.38	11510229	23294.73	134531	1492558	12.97
MINDAIND	EQ	04-Jan-2022	1204.80	1212.40	1217.15	1121.10	1156.00	1157.45	1158.55	405915	4702.74	39265	221581	54.59
MINDSPACE	RR	04-Jan-2022	328.62	330.00	331.90	327.99	329.00	328.80	329.10	80885	266.19	724	77755	96.13
MINDTECK	BE	04-Jan-2022	224.10	229.00	235.30	212.90	235.30	235.30	225.13	291567	656.40	4014	-	-
MINDTREE	EQ	04-Jan-2022	4842.05	4869.55	4870.00	4737.05	4777.25	4777.70	4772.73	574468	27417.83	44836	171368	29.83
MIRCELECTR	EQ	04-Jan-2022	29.40	30.00	30.85	29.20	29.85	29.45	30.16	1855154	559.58	6740	1113130	60.00
MIRZAINT	EQ	04-Jan-2022	127.20	131.60	151.50	131.05	148.75	148.80	145.68	6326458	9216.57	81932	2010306	31.78
MITCON	SM	04-Jan-2022	65.90	63.10	63.10	62.65	62.65	62.65	62.79	18000	11.30	9	16000	88.89
MITTAL	BE	04-Jan-2022	22.60	23.70	23.70	22.60	23.70	23.70	23.60	307199	72.50	1643	-	-
MMFL	EQ	04-Jan-2022	740.50	724.65	758.00	724.65	736.90	734.50	736.70	6395	47.11	886	3104	48.54
MMP	EQ	04-Jan-2022	148.95	151.10	151.10	146.55	148.70	148.00	148.31	16642	24.68	204	11479	68.98
MMTC	EQ	04-Jan-2022	45.10	45.70	45.75	44.65	44.85	44.90	45.17	2205654	996.23	8751	644111	29.20
MODIRUBBER	BE	04-Jan-2022	76.45	77.95	77.95	73.65	75.90	75.90	75.93	3510	2.67	75	-	-
MODISNME	EQ	04-Jan-2022	85.10	85.90	87.15	80.65	82.30	82.30	83.04	89952	74.69	2343	58830	65.40
MOGSEC	EQ	04-Jan-2022	49.29	49.38	49.38	49.21	49.21	49.21	49.28	1421	0.70	37	1167	82.13
MOHITIND	EQ	04-Jan-2022	16.50	16.50	16.70	16.00	16.25	16.05	16.26	26895	4.37	256	21513	79.99
MOIL	EQ	04-Jan-2022	168.20	168.20	170.65	168.20	169.15	169.05	169.40	269636	456.78	4031	105081	38.97
MOKSH	EQ	04-Jan-2022	44.55	45.45	45.45	44.35	44.50	44.70	44.69	1532248	684.69	1134	1157795	75.56
MOL	EQ	04-Jan-2022	111.60	111.60	112.85	108.95	110.00	109.90	110.24	644046	710.02	6638	342543	53.19
MOLDTECH	EQ	04-Jan-2022	85.15	86.85	86.90	83.00	83.75	84.50	84.24	42713	35.98	826	24098	56.42
MOLDTKPAC	EQ	04-Jan-2022	800.95	809.00	815.60	791.10	815.00	812.65	801.72	34128	273.61	4898	18556	54.37
MOLDTKPAC	W1	04-Jan-2022	603.00	603.00	625.00	561.50	601.10	601.10	603.00	543	3.27	19	542	99.82
MOM100	EQ	04-Jan-2022	32.19	32.75	32.75	32.11	32.49	32.47	32.40	115112	37.30	1442	71175	61.83
MOM50	EQ	04-Jan-2022	175.33	176.98	176.98	174.99	176.54	176.46	176.10	6912	12.17	95	6180	89.41
MON100	EQ	04-Jan-2022	120.27	121.27	122.00	120.27	121.39	121.47	121.43	508055	616.91	4749	406495	80.01
MONQ50	EQ	04-Jan-2022	67.24	67.20	78.00	66.55	67.49	70.18	70.09	177754	124.58	1258	96441	54.26
MONTECARLO	EQ	04-Jan-2022	606.10	609.90	666.70	606.10	666.70	664.00	652.61	549928	3588.87	18896	235648	42.85
MORARJEE	BE	04-Jan-2022	30.35	31.85	31.85	31.85	31.85	31.85	31.85	20470	6.52	57	-	-
MOREPENLAB	EQ	04-Jan-2022	57.35	57.75	58.40	56.40	57.05	56.75	57.38	2249899	1291.08	9377	989250	43.97
MOTHERSUMI	EQ	04-Jan-2022	224.85	225.65	227.70	223.70	224.85	224.80	225.62	3960065	8934.79	47536	1779219	44.93
MOTILALOFS	EQ	04-Jan-2022	916.10	919.00	924.90	912.00	916.40	916.15	916.99	85166	780.97	5260	33958	39.87
MOTOGENFIN	BE	04-Jan-2022	29.00	28.45	29.25	28.00	28.75	28.40	28.41	4804	1.36	79	-	-
MPHASIS	EQ	04-Jan-2022	3422.65	3449.80	3470.00	3370.00	3395.00	3395.90	3401.74	314076	10684.05	24686	120142	38.25
MPSLTD	EQ	04-Jan-2022	646.15	649.00	657.45	642.05	649.60	650.15	651.60	6429	41.89	752	4331	67.37
MRF	EQ	04-Jan-2022	73367.70	73667.70	74000.00	73350.00	73960.00	73937.20	73765.88	6005	4429.64	4036	1998	33.27
MRO-TEK	EQ	04-Jan-2022	57.90	60.75	60.75	60.75	60.75	60.75	60.75	9704	5.90	49	9704	100.00
MRPL	EQ	04-Jan-2022	43.75	43.90	44.70	43.85	44.25	44.25	44.27	906641	401.36	4104	422871	46.64
MSPL	EQ	04-Jan-2022	17.65	18.90	18.90	15.90	15.90	15.90	16.64	10909751	1815.06	18106	6627391	60.75
MSTCLTD	EQ	04-Jan-2022	334.30	335.00	343.40	332.35	337.70	337.15	337.24	442442	1492.09	10744	145839	32.96
MTARTECH	EQ	04-Jan-2022	2450.90	2460.90	2492.40	2386.00	2452.00	2447.15	2429.15	235944	5731.43	27053	79482	33.69
MTEDUCARE	EQ	04-Jan-2022	9.90	10.00	10.20	9.55	9.60	9.60	9.82	409353	40.19	906	292527	71.46
MTNL	EQ	04-Jan-2022	35.10	35.45	35.45	33.35	33.35	33.35	33.68	8584659	2891.51	15968	4512883	52.57
MUKANDLTD	EQ	04-Jan-2022	126.40	127.55	127.55	125.60	126.50	126.50	126.69	40843	51.74	362	36868	90.27
MUKTAARTS	EQ	04-Jan-2022	49.45	50.00	50.20	47.50	47.80	47.85	48.10	14941	7.19	233	11550	77.30
MUNJALAU	EQ	04-Jan-2022	53.20	53.50	54.00	52.25	52.80	52.75	53.21	101892	54.22	1244	68987	67.71
MUNJALSHOW	EQ	04-Jan-2022	122.65	122.95	127.80	122.95	125.80	127.00	126.07	61305	77.29	1623	37424	61.05
MURUDCERA	EQ	04-Jan-2022	29.80	29.95	31.50	29.30	29.50	29.65	30.36	341517	103.68	2341	189882	55.60
MUTHOOTCAP	EQ	04-Jan-2022	353.90	358.55	358.55	351.05	353.40	353.00	354.55	5235	18.56	394	3187	60.88
MUTHOOTFIN	EQ	04-Jan-2022	1540.40	1540.40	1549.85	1524.00	1534.00	1533.25	1536.52	303354	4661.09	15475	68088	22.45
NABARD	N1	04-Jan-2022	1446.00	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	304	3.86	6	304	100.00
NABARD	N2	04-Jan-2022	1263.00	1258.10	1265.00	1258.00	1262.00	1262.00	1258.75	1605	20.20	16	1555	96.88
NACLIND	EQ	04-Jan-2022	97.65	98.70	98.95	94.30	94.60	94.85	96.19	282583	271.82	6509	158912	56.24
NAGAFERT	EQ	04-Jan-2022	11.85	12.05	12.15	11.40	11.95	11.95	11.85	1900050	225.18	2493	1213369	63.86
NAGREEKEXP	EQ	04-Jan-2022	40.70	40.00	41.80	39.00	39.50	39.25	39.78	22940	9.13	185	16215	70.68
NAHARCAP	EQ	04-Jan-2022	367.45	363.75	372.00	363.75	368.90	367.75	368.91	25183	92.90	836	16893	67.08
NAHARINDUS	EQ	04-Jan-2022	125.80	126.00	132.05	125.90	132.05	132.05	129.87	90024	116.92	1002	60582	67.30
NAHARPOLY	EQ	04-Jan-2022	292.25	294.95	317.00	285.10	296.00	297.45	304.84	290999	887.07	18223	117634	40.42
NAHARSPING	BE	04-Jan-2022	511.60	511.05	537.15	510.00	537.15	537.15	535.22	73721	394.57	681	-	-
NAM-INDIA	EQ	04-Jan-2022	355.30	355.30	357.30	353.20	355.95	356.00	355.35	259568	922.37	5862	106041	40.85
NARMADA	SM	04-Jan-2022	12.90	13.00	13.00	13.00	13.00	13.00	13.00	7200	0.94	1	7200	100.00
NATCOPHARM	EQ	04-Jan-2022	921.05	930.00	932.15	912.05	914.00	914.75	917.59	295335	2709.96	7322	221866	75.12
NATHBIOGEN	EQ	04-Jan-2022	267.60	265.10	270.95	261.60	262.55	263.15	265.15	12178	32.29	932	6901	56.67
NATIONALUM	EQ	04-Jan-2022	103.15	103.70	103.85	100.60	101.90	102.10	102.40	15941813	16323.93	41057	3009290	18.88
NATNLSTEEL	BE	04-Jan-2022	5.55	5.80	5.80	5.80	5.80	5.80	5.80	19857	1.15	22	-	-
NAUKRI	EQ	04-Jan-2022	5632.95	5680.10	5680.10	5551.00	5604.00	5609.15	5599.07	188812	10571.71	24490	81299	43.06
NAVINFLUOR	EQ	04-Jan-2022	4223.00	4233.00	4243.90	4101.20	4110.00	4109.85	4144.28	136231	5645.79	12371	57580	42.27
NAVKARCORP	EQ	04-Jan-2022	43.40	43.40	43.90	42.30	42.65	42.95	43.36	617309	267.65	3635	342777	55.53
NAVNETEDUL	EQ	04-Jan-2022	87.95	88.95	89.90	87.10	87.40	87.60	88.04	176384	155.29	3345	106529	60.40
NAZARA	EQ	04-Jan-2022	2403.55	2435.00	2523.70	2331.50	2523.70	2510.65	2453.84	142287	3491.50	11020	70290	49.40
NBCC	EQ	04-Jan-2022	46.70	46.75	46.95	45.70	45.95	45.95	46.17	5677537	2621.25	14498	2430198	42.80
NBIFIN	EQ	04-Jan-2022	2311.30	2306.40	2308.15	2306.40	2307.00	2307.00	2307.33	12	0.28	5	8	66.67
NBVENTURES	EQ	04-Jan-2022	113.10	113.80	115.75	110.30	111.70	111.00	112.50	416145	468.16	6950	251892	60.53
NCC	EQ	04-Jan-2022	71.75	72.35	73.30	71.00	71.65	71.80	71.99	3395194	2444.07	14423	1151067	33.90
NCLIND	EQ	04-Jan-2022	218.45	220.00	224.50	218.45	221.15	221.55	222.37	185723	413.00	5294	94863	51.08
NCPSESDL24	EQ	04-Jan-2022	107.35	107.33	107.38	107.20	107.20	107.20	107.24	23028	24.70	21	23013	99.93
NDGL	EQ	04-Jan-2022	1389.70	1372.00	1375.00	1339.20	1370.00	1360.85	1356.39	255	3.46	53	108	42.35
NDL	EQ	04-Jan-2022	121.55	121.55	130.90	119.65	123.00	123.15	124.56	365980	455.85	4924	218591	59.73
NDRAUTO	EQ	04-Jan-2022	399.95	402.00	408.00	392.00	395.00	394.80	402.11	28258	113.63	955	17305	61.24
NDTV	EQ	04-Jan-2022	114.95	113.60	116.90	113.00	114.80	114.25	114.29	67758	77.44	1534	39929	58.93
NECCLTD	EQ	04-Jan-2022	18.85	19.00	19.15	18.70	18.75	18.80	18.89	77835	14.70	422	61015	78.39
NECLIFE	EQ	04-Jan-2022	28.45	28.70	29.25	27.70	28.20	28.20	28.35	613018	173.82	2913	280373	45.74
NELCAST	EQ	04-Jan-2022	81.80	82.90	83.70	81.70	82.90	83.00	82.76	105659	87.44	1475	54550	51.63
NELCO	BE	04-Jan-2022	719.55	724.90	725.00	707.00	719.00	716.05	714.05	33307	237.83	1720	-	-
NEOGEN	EQ	04-Jan-2022	1668.40	1678.00	1930.00	1672.75	1902.95	1908.45	1845.38	916902	16920.32	88197	120397	13.13
NESCO	EQ	04-Jan-2022	581.95	580.00	594.85	572.05	577.80	575.10	580.81	55788	324.02	3303	27300	48.94
NESTLEIND	EQ	04-Jan-2022	19677.95	19678.00	19947.80	19628.05	19913.00	19889.05	19826.35	35034	6945.96	10300	17152	48.96
NETF	EQ	04-Jan-2022	183.62	183.62	185.50	181.60	185.48	184.94	184.99	223100	412.71	180	216678	97.12
NETFCONSUM	EQ	04-Jan-2022	76.72	77.17	77.17	76.33	77.00	76.95	76.88	3536	2.72	156	2090	59.11
NETFDIVOPP	EQ	04-Jan-2022	45.69	46.10	46.50	45.00	45.96	45.90	45.86	4150	1.90	83	2541	61.23
NETFGILT5Y	EQ	04-Jan-2022	49.33	49.29	49.35	49.28	49.28	49.28	49.32	1471	0.73	17	1470	99.93
NETFIT	EQ	04-Jan-2022	40.00	40.20	40.26	39.71	40.17	40.14	39.98	786354	314.39	4260	427509	54.37
NETFLTGILT	EQ	04-Jan-2022	23.33	23.33	25.40	22.72	22.80	22.78	22.90	117299	26.86	423	104134	88.78
NETFMID150	EQ	04-Jan-2022	118.59	119.50	119.50	117.50	118.92	118.82	118.79	154770	183.86	2204	122191	78.95
NETFNIF100	EQ	04-Jan-2022	183.96	185.89	185.89	182.25	185.43	185.49	184.92	6474	11.97	127	3793	58.59
NETFNV20	EQ	04-Jan-2022	101.78	102.59	103.10	101.61	102.93	103.03	102.61	21901	22.47	115	21423	97.82
NETFPHARMA	EQ	04-Jan-2022	14.17	14.29	14.29	13.98	14.08	14.02	14.11	215159	30.36	1034	149481	69.47
NETFSDL26	EQ	04-Jan-2022	106.89	106.89	106.89	106.67	106.76	106.76	106.70	5139	5.48	31	5048	98.23
NETWORK18	EQ	04-Jan-2022	91.85	91.70	93.40	90.15	90.65	90.40	91.28	981668	896.10	5599	450211	45.86
NEULANDLAB	EQ	04-Jan-2022	1551.75	1540.80	1579.30	1540.80	1575.00	1558.45	1553.67	15344	238.39	4593	6673	43.49
NEWGEN	EQ	04-Jan-2022	585.75	590.00	590.00	576.10	577.70	578.80	582.00	98381	572.58	10480	69484	70.63
NFL	EQ	04-Jan-2022	52.80	53.00	56.00	52.30	55.05	54.95	54.65	2961688	1618.42	13382	717272	24.22
NGIL	BE	04-Jan-2022	317.25	320.00	328.00	301.40	316.00	321.10	314.53	37628	118.35	476	-	-
NH	EQ	04-Jan-2022	640.75	645.55	654.70	633.00	633.00	635.50	641.01	340625	2183.44	18663	119822	35.18
NHAI	N1	04-Jan-2022	1022.00	1020.27	1021.90	1020.27	1021.90	1021.90	1020.51	1481	15.11	19	1481	100.00
NHAI	N2	04-Jan-2022	1194.95	1196.90	1198.90	1192.80	1192.80	1192.80	1196.31	655	7.84	9	643	98.17
NHAI	N3	04-Jan-2022	1289.00	1255.00	1255.00	1215.00	1215.00	1215.00	1226.67	300	3.68	7	300	100.00
NHAI	N6	04-Jan-2022	1312.50	1315.95	1315.95	1305.35	1310.00	1310.00	1308.87	348	4.55	10	298	85.63
NHAI	N8	04-Jan-2022	1146.00	1146.25	1151.00	1146.00	1150.00	1150.00	1146.92	1335	15.31	15	1325	99.25
NHAI	NA	04-Jan-2022	1255.00	1259.90	1260.00	1256.00	1259.99	1259.99	1259.70	697	8.78	9	645	92.54
NHAI	NC	04-Jan-2022	1103.13	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	100	1.11	1	100	100.00
NHAI	ND	04-Jan-2022	1212.00	1439.00	1439.00	1228.98	1228.98	1228.98	1364.51	31	0.42	3	31	100.00
NHAI	NE	04-Jan-2022	1220.00	1218.20	1229.90	1217.00	1229.90	1229.90	1221.87	5301	64.77	46	3300	62.25
NHBTF2014	N6	04-Jan-2022	6851.00	6925.00	6925.00	6872.00	6900.00	6879.40	6896.53	45	3.10	15	40	88.89
NHBTF2023	N6	04-Jan-2022	6599.99	6700.00	6700.00	6690.00	6690.00	6690.00	6698.00	5	0.33	2	5	100.00
NHIT	IV	04-Jan-2022	106.00	106.00	106.00	106.00	106.00	106.00	106.00	200000	212.00	1	200000	100.00
NHPC	EQ	04-Jan-2022	31.20	31.40	31.65	31.05	31.40	31.35	31.34	5352834	1677.37	15681	2724684	50.90
NHPC	N5	04-Jan-2022	1280.65	1281.36	1282.62	1281.36	1282.62	1282.62	1282.51	110	1.41	2	110	100.00
NHPC	N6	04-Jan-2022	1442.50	1441.00	1441.00	1431.25	1441.00	1441.00	1435.75	110	1.58	4	110	100.00
NIACL	EQ	04-Jan-2022	139.50	141.05	142.75	139.00	140.45	140.20	140.57	253640	356.53	7006	123954	48.87
NIBL	EQ	04-Jan-2022	25.05	25.00	26.40	25.00	25.30	25.40	25.44	33907	8.63	305	24243	71.50
NIDAN	SM	04-Jan-2022	51.55	51.85	51.85	51.10	51.65	51.25	51.53	16000	8.25	16	13000	81.25
NIFTYBEES	EQ	04-Jan-2022	190.72	198.91	198.91	189.20	192.50	192.46	191.58	1985741	3804.38	32097	940240	47.35
NIITLTD	EQ	04-Jan-2022	482.75	485.00	496.40	468.20	489.90	491.20	483.55	2242016	10841.22	62841	325970	14.54
NILAINFRA	EQ	04-Jan-2022	7.50	7.85	7.85	7.15	7.15	7.20	7.45	2269443	169.11	2715	1027388	45.27
NILASPACES	BE	04-Jan-2022	4.85	5.05	5.05	4.65	4.70	4.70	4.79	2636745	126.37	4683	-	-
NILKAMAL	EQ	04-Jan-2022	2450.90	2455.00	2525.00	2400.00	2460.65	2462.50	2454.14	12584	308.83	3113	6301	50.07
NIPPOBATRY	EQ	04-Jan-2022	502.75	506.80	508.45	492.80	499.95	498.95	501.69	13904	69.75	1035	9106	65.49
NIRAJ	EQ	04-Jan-2022	33.30	34.25	34.25	32.10	32.70	32.60	32.81	73381	24.08	641	54118	73.75
NITCO	EQ	04-Jan-2022	32.35	33.50	33.95	32.15	32.85	32.65	33.41	308421	103.05	1765	206718	67.02
NITINFIRE	BZ	04-Jan-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	60608	1.27	35	-	-
NITINSPIN	BE	04-Jan-2022	272.05	274.95	285.00	267.00	281.90	281.65	279.05	270482	754.77	3318	-	-
NITIRAJ	EQ	04-Jan-2022	79.05	82.80	82.80	75.35	77.80	77.75	78.82	56933	44.87	571	6888	12.10
NKIND	EQ	04-Jan-2022	33.70	36.90	37.05	35.30	37.05	37.05	36.97	14021	5.18	164	11321	80.74
NLCINDIA	EQ	04-Jan-2022	62.85	62.75	63.45	61.60	62.00	61.90	62.42	1570722	980.38	15271	545448	34.73
NMDC	EQ	04-Jan-2022	135.30	136.00	136.50	134.35	135.85	135.80	135.49	3950622	5352.82	21801	1517016	38.40
NOCIL	EQ	04-Jan-2022	231.75	233.00	248.90	233.00	245.95	245.95	243.16	2865490	6967.68	44237	807005	28.16
NOIDATOLL	EQ	04-Jan-2022	8.75	9.10	9.15	8.50	8.60	8.55	8.91	565635	50.42	1054	395608	69.94
NOVARTIND	EQ	04-Jan-2022	780.50	784.70	784.70	770.00	775.00	773.55	774.79	13844	107.26	1216	7921	57.22
NPBET	EQ	04-Jan-2022	187.37	190.00	190.00	186.00	188.97	188.48	187.19	629	1.18	43	504	80.13
NRAIL	EQ	04-Jan-2022	259.40	262.35	262.40	253.50	256.50	255.45	256.02	14686	37.60	662	8074	54.98
NRBBEARING	EQ	04-Jan-2022	172.35	174.00	174.00	167.10	169.85	169.75	169.84	276919	470.32	8598	120694	43.58
NRL	ST	04-Jan-2022	109.10	114.55	114.55	114.55	114.55	114.55	114.55	92000	105.39	23	92000	100.00
NSIL	EQ	04-Jan-2022	1586.40	1570.00	1617.90	1560.00	1564.00	1566.20	1591.44	565	8.99	126	440	77.88
NTL	BE	04-Jan-2022	3.50	3.35	3.35	3.35	3.35	3.35	3.35	21016	0.70	36	-	-
NTPC	EQ	04-Jan-2022	126.00	127.00	133.30	126.75	132.50	132.90	131.10	33986738	44557.65	147688	11282528	33.20
NTPC	N1	04-Jan-2022	1068.22	1281.00	1281.00	1220.00	1220.00	1220.00	1259.06	16	0.20	3	16	100.00
NTPC	N2	04-Jan-2022	1280.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
NTPC	N4	04-Jan-2022	1126.50	1125.05	1125.05	1125.05	1125.05	1125.05	1125.05	11	0.12	1	11	100.00
NTPC	N6	04-Jan-2022	1391.00	1368.00	1380.00	1367.20	1380.00	1380.00	1372.86	185	2.54	4	180	97.30
NTPC	N7	04-Jan-2022	14.10	14.00	14.10	14.00	14.04	14.03	14.04	102051	14.32	106	100391	98.37
NTPC	NA	04-Jan-2022	1695.00	1358.00	1362.00	1358.00	1362.00	1362.00	1358.35	29	0.39	4	27	93.10
NTPC	NB	04-Jan-2022	1095.11	1100.00	1100.00	1098.00	1098.00	1098.12	1098.13	78	0.86	2	78	100.00
NTPC	NC	04-Jan-2022	1205.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	1	0.01	1	1	100.00
NTPC	ND	04-Jan-2022	1300.00	1295.01	1295.01	1295.00	1295.00	1295.00	1295.01	2	0.03	2	1	50.00
NUCLEUS	EQ	04-Jan-2022	564.80	567.70	568.00	557.30	560.10	560.00	560.67	42753	239.70	2472	22180	51.88
NURECA	EQ	04-Jan-2022	2087.85	2135.00	2140.60	2056.00	2070.00	2068.85	2082.67	97326	2026.98	10404	33028	33.94
NUVOCO	EQ	04-Jan-2022	492.15	492.50	500.00	492.50	495.00	494.85	495.87	57180	283.54	6644	32298	56.48
NXTDIGITAL	EQ	04-Jan-2022	375.60	370.00	376.10	368.60	373.50	373.70	371.93	17711	65.87	866	11593	65.46
NYKAA	EQ	04-Jan-2022	2086.25	2100.00	2135.00	2095.55	2114.00	2113.95	2116.04	631376	13360.17	37268	232571	36.84
OAL	EQ	04-Jan-2022	781.65	789.50	791.95	760.95	780.95	776.55	775.12	10809	83.78	961	6206	57.42
OBEROIRLTY	EQ	04-Jan-2022	888.30	892.00	912.65	885.10	893.60	896.00	899.70	1290009	11606.19	25631	248455	19.26
OCCL	EQ	04-Jan-2022	977.40	977.40	990.00	966.95	975.05	977.45	982.96	3578	35.17	348	2225	62.19
OFSS	EQ	04-Jan-2022	4020.85	4029.85	4099.50	4005.45	4098.00	4085.45	4065.60	121982	4959.30	14966	52711	43.21
OIL	EQ	04-Jan-2022	198.80	199.00	202.50	194.95	197.10	196.95	199.15	1169971	2329.95	22817	409928	35.04
OILCOUNTUB	EQ	04-Jan-2022	10.25	10.75	10.75	9.80	10.00	10.00	10.14	47601	4.82	292	41824	87.86
OLECTRA	EQ	04-Jan-2022	837.90	877.80	877.80	820.10	827.95	831.45	851.53	337999	2878.17	11957	212038	62.73
OMAXAUTO	EQ	04-Jan-2022	49.75	51.40	51.90	49.05	50.45	50.00	50.77	23002	11.68	335	14058	61.12
OMAXE	EQ	04-Jan-2022	75.70	75.25	86.55	75.05	84.05	83.00	81.08	856901	694.76	5834	516966	60.33
OMINFRAL	EQ	04-Jan-2022	36.30	36.90	42.80	36.45	40.05	39.95	40.55	1813222	735.28	8953	691167	38.12
OMKARCHEM	EQ	04-Jan-2022	33.10	34.00	34.75	31.45	31.45	31.45	32.55	272352	88.66	1082	192175	70.56
ONELIFECAP	EQ	04-Jan-2022	15.50	16.25	16.25	15.10	15.25	15.30	15.74	175213	27.58	784	117231	66.91
ONEPOINT	EQ	04-Jan-2022	84.40	85.95	86.95	83.90	84.30	84.25	84.71	37871	32.08	752	27547	72.74
ONGC	EQ	04-Jan-2022	143.05	143.10	148.60	143.10	148.30	147.80	147.14	16351836	24060.67	120100	4219821	25.81
ONMOBILE	EQ	04-Jan-2022	105.00	105.55	106.25	104.10	105.75	105.30	105.19	358825	377.46	4301	203349	56.67
ONWARDTEC	EQ	04-Jan-2022	287.10	295.00	295.00	272.75	284.00	281.05	278.27	57563	160.18	2894	30734	53.39
OPTIEMUS	EQ	04-Jan-2022	311.25	319.35	319.35	304.05	309.30	309.65	310.09	64762	200.82	2157	33661	51.98
ORBTEXP	EQ	04-Jan-2022	70.50	71.00	77.50	70.55	74.00	73.50	74.41	213415	158.80	2796	111776	52.37
ORCHPHARMA	BE	04-Jan-2022	399.75	399.90	400.00	393.05	399.85	399.80	398.28	5726	22.81	318	-	-
ORICONENT	EQ	04-Jan-2022	38.50	38.95	39.75	37.90	38.30	38.20	38.71	385551	149.23	2810	210728	54.66
ORIENTABRA	EQ	04-Jan-2022	30.80	31.00	31.70	30.20	30.90	30.75	30.93	349054	107.97	2833	189498	54.29
ORIENTALTL	EQ	04-Jan-2022	13.10	13.90	13.90	11.25	12.10	12.10	12.70	1283256	162.95	3982	726025	56.58
ORIENTBELL	EQ	04-Jan-2022	343.20	343.00	349.00	343.00	347.25	347.70	346.92	13337	46.27	474	9880	74.08
ORIENTCEM	EQ	04-Jan-2022	163.40	164.00	165.95	162.55	162.70	164.45	164.22	378831	622.12	6824	197580	52.16
ORIENTELEC	EQ	04-Jan-2022	373.80	375.00	375.70	369.05	370.70	371.20	371.24	85844	318.69	6835	48180	56.13
ORIENTHOT	EQ	04-Jan-2022	46.55	47.85	49.75	45.00	45.30	45.20	47.47	1677185	796.16	14634	771435	46.00
ORIENTLTD	EQ	04-Jan-2022	70.65	73.40	73.40	70.55	72.00	71.85	71.55	8727	6.24	215	5349	61.29
ORIENTPPR	EQ	04-Jan-2022	31.45	31.75	32.80	31.35	32.35	32.40	32.11	1543942	495.79	4791	557301	36.10
ORISSAMINE	EQ	04-Jan-2022	2363.70	2363.70	2836.40	2363.70	2836.40	2836.40	2696.25	185187	4993.10	23195	61398	33.15
ORTINLAB	EQ	04-Jan-2022	33.25	33.00	33.55	31.00	33.05	32.95	32.81	115736	37.98	1135	49879	43.10
OSIAHYPER	SM	04-Jan-2022	240.00	238.00	238.00	227.00	227.00	227.00	232.50	800	1.86	2	800	100.00
OSWALAGRO	EQ	04-Jan-2022	41.50	43.55	43.55	39.45	39.45	39.45	41.43	427769	177.23	3383	274842	64.25
OSWALSEEDS	SM	04-Jan-2022	42.00	41.00	41.00	41.00	41.00	41.00	41.00	4000	1.64	1	4000	100.00
PAGEIND	EQ	04-Jan-2022	40929.30	40950.00	41261.20	40750.00	40765.90	40959.85	40995.99	13843	5675.07	5923	5443	39.32
PAISALO	EQ	04-Jan-2022	715.80	717.45	724.70	700.00	700.20	702.15	711.82	14198	101.06	1318	7328	51.61
PALASHSECU	BE	04-Jan-2022	87.70	87.95	87.95	83.35	85.30	84.45	83.92	2771	2.33	106	-	-
PALREDTEC	EQ	04-Jan-2022	238.30	243.00	249.95	226.55	248.90	244.00	242.97	55199	134.11	806	33253	60.24
PANACEABIO	EQ	04-Jan-2022	196.40	197.40	199.55	195.50	196.60	196.70	197.06	85205	167.90	2019	45240	53.10
PANACHE	EQ	04-Jan-2022	72.80	73.00	73.00	68.50	71.50	71.40	71.27	14518	10.35	251	10499	72.32
PANAMAPET	EQ	04-Jan-2022	257.20	259.70	262.30	252.00	258.00	256.85	256.46	106006	271.86	4479	54370	51.29
PANSARI	EQ	04-Jan-2022	125.75	125.75	125.75	119.50	119.50	119.50	119.50	2618	3.13	106	2513	95.99
PAR	EQ	04-Jan-2022	199.25	197.25	201.40	194.00	195.80	196.70	196.79	18707	36.81	988	11642	62.23
PARACABLES	BE	04-Jan-2022	14.60	15.20	15.25	13.90	13.90	13.90	14.17	551704	78.19	1669	-	-
PARAGMILK	EQ	04-Jan-2022	112.90	113.30	121.85	111.80	120.85	120.60	118.30	1900175	2247.93	20319	753204	39.64
PARAS	EQ	04-Jan-2022	740.70	744.00	745.90	731.05	734.00	733.45	735.91	167925	1235.78	10527	76282	45.43
PARSVNATH	BE	04-Jan-2022	23.40	24.00	24.00	22.25	22.25	22.25	22.60	898204	202.99	2285	-	-
PARTYCRUS	SM	04-Jan-2022	75.85	75.50	79.60	72.10	79.60	79.60	77.26	104000	80.35	49	78000	75.00
PASHUPATI	SM	04-Jan-2022	84.60	84.90	84.90	84.90	84.90	84.90	84.90	1600	1.36	1	1600	100.00
PASUPTAC	EQ	04-Jan-2022	53.80	54.20	54.25	50.00	50.75	50.75	51.62	726759	375.17	4740	388550	53.46
PATELENG	BE	04-Jan-2022	31.60	31.50	31.70	30.05	30.45	30.20	30.49	1666727	508.15	3700	-	-
PATINTLOG	EQ	04-Jan-2022	16.45	16.80	16.80	15.70	15.90	15.80	16.04	287147	46.06	780	242251	84.36
PATINTPP	E1	04-Jan-2022	6.05	6.30	6.65	5.65	6.10	6.05	6.29	624806	39.27	860	484881	77.61
PATSPINLTD	BE	04-Jan-2022	14.85	15.20	15.20	14.15	14.15	14.15	14.40	41079	5.91	119	-	-
PAVNAIND	SM	04-Jan-2022	207.15	215.00	215.00	215.00	215.00	215.00	215.00	800	1.72	1	800	100.00
PAYTM	EQ	04-Jan-2022	1339.80	1350.00	1350.00	1313.00	1316.85	1317.75	1325.08	1588242	21045.41	59195	1077950	67.87
PBAINFRA	EQ	04-Jan-2022	13.55	14.15	14.15	13.15	13.70	13.70	13.63	22156	3.02	120	8789	39.67
PCJEWELLER	EQ	04-Jan-2022	26.85	27.00	27.20	26.35	26.75	26.90	26.79	1792119	480.09	3388	1193178	66.58
PDMJEPAPER	EQ	04-Jan-2022	39.15	39.95	44.80	39.25	43.30	43.40	42.90	2240534	961.08	13793	1052613	46.98
PDSMFL	EQ	04-Jan-2022	1662.35	1698.00	1707.20	1640.00	1677.00	1655.90	1663.63	2322	38.63	455	1662	71.58
PEARLPOLY	EQ	04-Jan-2022	18.25	18.95	18.95	17.55	18.45	18.40	18.39	98986	18.20	462	53053	53.60
PEL	EQ	04-Jan-2022	2685.10	2695.00	2706.40	2660.00	2669.60	2678.45	2682.48	359706	9649.02	15590	138830	38.60
PENIND	EQ	04-Jan-2022	35.25	35.55	35.65	33.55	34.10	34.00	34.18	1202649	411.07	4514	626467	52.09
PENINLAND	BE	04-Jan-2022	16.20	16.90	17.00	16.00	16.60	16.45	16.65	301428	50.20	793	-	-
PERSISTENT	EQ	04-Jan-2022	4872.10	4880.00	4904.95	4815.05	4839.65	4836.20	4841.18	182164	8818.88	22328	82043	45.04
PETRONET	EQ	04-Jan-2022	218.80	219.90	220.20	216.90	218.60	218.30	217.98	1409148	3071.59	17602	853231	60.55
PFC	EQ	04-Jan-2022	122.80	122.60	124.35	122.15	123.55	123.35	123.51	3804610	4699.12	27965	1601815	42.10
PFC	N3	04-Jan-2022	1277.81	1287.00	1288.00	1287.00	1288.00	1288.00	1287.91	153	1.97	2	153	100.00
PFC	N4	04-Jan-2022	1018.00	1018.81	1022.80	1018.81	1022.80	1022.80	1020.81	200	2.04	2	200	100.00
PFC	N8	04-Jan-2022	1384.07	1384.07	1386.00	1382.50	1386.00	1385.12	1384.54	59	0.82	6	54	91.53
PFIZER	EQ	04-Jan-2022	5100.60	5139.90	5170.00	5055.00	5069.00	5064.70	5097.33	42667	2174.88	4855	15147	35.50
PFOCUS	EQ	04-Jan-2022	71.80	71.75	72.85	69.05	70.40	70.25	70.78	18938	13.40	326	14162	74.78
PFS	EQ	04-Jan-2022	20.15	20.30	20.50	19.65	19.75	19.70	19.98	1188821	237.55	2894	739481	62.20
PGEL	EQ	04-Jan-2022	780.90	780.90	799.90	762.55	790.00	786.25	782.11	110264	862.38	12690	40486	36.72
PGHH	EQ	04-Jan-2022	15459.15	15648.85	15715.00	15412.15	15450.00	15484.35	15550.43	8531	1326.61	3153	3305	38.74
PGHL	EQ	04-Jan-2022	5251.50	5252.00	5289.90	5213.00	5213.05	5218.95	5241.42	4131	216.52	1436	2596	62.84
PGIL	EQ	04-Jan-2022	354.05	350.25	357.00	342.35	345.10	347.55	351.12	7460	26.19	527	4472	59.95
PGINVIT	IV	04-Jan-2022	120.69	120.90	122.08	120.80	121.95	121.96	121.56	383521	466.22	625	358819	93.56
PHILIPCARB	EQ	04-Jan-2022	239.85	240.00	243.55	236.35	237.10	237.55	240.02	1745446	4189.34	21731	587435	33.66
PHOENIXLTD	EQ	04-Jan-2022	976.25	977.00	1006.35	974.75	980.30	979.35	988.04	234151	2313.50	28901	151179	64.56
PIDILITIND	EQ	04-Jan-2022	2473.95	2482.00	2607.50	2478.00	2604.80	2599.20	2549.62	1368623	34894.68	64944	371758	27.16
PIGL	SM	04-Jan-2022	53.55	53.60	56.20	53.60	56.20	56.20	55.27	6000	3.32	3	4000	66.67
PIIND	EQ	04-Jan-2022	3051.75	3050.00	3062.40	2997.65	3010.00	3013.90	3013.58	136534	4114.57	14696	66710	48.86
PILANIINVS	EQ	04-Jan-2022	1873.60	1875.00	1885.00	1868.05	1877.75	1873.85	1875.96	1614	30.28	324	1175	72.80
PILITA	EQ	04-Jan-2022	10.55	11.50	11.50	10.15	10.80	10.75	10.93	13262845	1449.17	19718	6516073	49.13
PIONDIST	EQ	04-Jan-2022	181.10	184.75	185.65	179.15	183.05	182.10	180.82	44346	80.19	480	33572	75.70
PIONEEREMB	EQ	04-Jan-2022	63.45	63.95	65.60	62.50	62.75	62.80	63.66	606332	385.99	4988	200811	33.12
PITTIENG	EQ	04-Jan-2022	246.25	258.50	258.55	246.30	248.00	249.70	255.11	220426	562.34	3611	140057	63.54
PKTEA	BE	04-Jan-2022	294.85	300.75	300.90	281.35	300.75	300.75	292.26	249	0.73	18	-	-
PLASTIBLEN	EQ	04-Jan-2022	232.70	232.70	236.00	231.50	234.05	234.80	233.21	9911	23.11	458	7163	72.27
PNB	EQ	04-Jan-2022	38.00	38.10	38.65	37.90	38.35	38.35	38.30	40922358	15672.14	57693	8301654	20.29
PNBGILTS	EQ	04-Jan-2022	66.95	67.50	67.50	66.85	67.15	67.15	67.14	120264	80.74	1892	80867	67.24
PNBHOUSING	EQ	04-Jan-2022	490.65	492.00	495.45	483.25	489.00	489.95	489.06	140434	686.81	8781	89142	63.48
PNC	EQ	04-Jan-2022	57.75	58.35	58.35	56.00	56.60	56.85	56.73	43006	24.40	894	23813	55.37
PNCINFRA	EQ	04-Jan-2022	282.30	282.40	285.25	273.50	275.90	276.55	278.43	448494	1248.76	12422	170672	38.05
PODDARHOUS	EQ	04-Jan-2022	201.80	205.80	205.80	191.60	197.95	195.15	198.70	7223	14.35	393	3951	54.70
PODDARMENT	EQ	04-Jan-2022	294.70	295.00	295.00	286.75	288.65	289.35	291.45	5814	16.94	341	4166	71.65
POKARNA	EQ	04-Jan-2022	721.15	735.00	738.00	715.00	730.65	730.05	728.88	44577	324.91	2665	29044	65.15
POLICYBZR	EQ	04-Jan-2022	952.30	958.00	972.05	955.05	964.25	965.05	966.63	359709	3477.07	19208	206426	57.39
POLYCAB	EQ	04-Jan-2022	2459.70	2470.00	2500.00	2452.00	2466.00	2467.40	2477.55	258206	6397.17	16873	124128	48.07
POLYMED	EQ	04-Jan-2022	960.95	960.95	965.05	946.05	949.00	951.70	957.27	26717	255.75	4230	11349	42.48
POLYPLEX	EQ	04-Jan-2022	1884.75	1886.70	1899.95	1870.00	1885.00	1889.15	1883.25	73431	1382.89	8468	34788	47.38
PONNIERODE	EQ	04-Jan-2022	219.15	213.30	241.05	213.30	241.05	241.05	231.28	133584	308.96	3005	65638	49.14
POONAWALLA	EQ	04-Jan-2022	220.75	222.20	234.90	219.00	231.60	230.80	229.04	7348445	16831.05	47476	2909993	39.60
POONAWALLA	N1	04-Jan-2022	1148.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
POONAWALLA	N2	04-Jan-2022	1250.00	1252.10	1252.10	1252.10	1252.10	1252.10	1252.10	2	0.03	1	2	100.00
POONAWALLA	N5	04-Jan-2022	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	100	1.32	3	100	100.00
POWERGRID	EQ	04-Jan-2022	205.00	206.30	213.00	205.50	210.40	210.60	210.26	11088068	23314.23	78872	3043332	27.45
POWERINDIA	EQ	04-Jan-2022	2507.40	2545.00	2565.90	2485.05	2500.00	2504.35	2513.38	38228	960.82	10313	18216	47.65
POWERMECH	EQ	04-Jan-2022	955.10	955.10	963.95	930.05	941.75	938.70	940.47	11942	112.31	2011	5502	46.07
PPAP	EQ	04-Jan-2022	225.35	223.00	232.70	223.00	228.00	227.90	227.70	12625	28.75	757	8617	68.25
PPL	EQ	04-Jan-2022	135.25	136.70	136.95	133.95	135.00	134.65	135.49	60266	81.65	1891	34746	57.65
PRAENG	BE	04-Jan-2022	23.55	24.05	24.45	22.40	23.20	22.95	22.91	290360	66.51	676	-	-
PRAJIND	EQ	04-Jan-2022	337.70	339.40	354.55	330.00	354.55	354.50	348.45	2090892	7285.76	25259	1282205	61.32
PRAKASH	EQ	04-Jan-2022	54.60	54.75	55.20	54.00	54.40	54.40	54.55	559662	305.31	3223	383507	68.52
PRAKASHSTL	EQ	04-Jan-2022	7.05	7.40	7.40	6.75	7.40	7.40	7.27	10970131	797.82	12489	6154308	56.10
PRAXIS	EQ	04-Jan-2022	43.15	43.10	45.30	42.05	45.30	45.30	44.69	47709	21.32	287	41845	87.71
PRECAM	EQ	04-Jan-2022	150.60	151.80	155.20	145.40	146.10	146.65	149.58	513290	767.77	16170	226326	44.09
PRECOT	EQ	04-Jan-2022	287.75	293.55	302.10	292.00	302.10	302.10	299.64	26654	79.87	1204	19504	73.17
PRECWIRE	EQ	04-Jan-2022	71.65	72.85	72.85	70.00	70.25	70.25	70.74	167912	118.78	2774	117471	69.96
PREMEXPLN	EQ	04-Jan-2022	239.40	241.85	241.85	235.00	235.00	235.45	236.87	13502	31.98	461	10330	76.51
PREMIER	BE	04-Jan-2022	11.70	12.25	12.25	11.50	11.50	11.50	11.81	88775	10.49	311	-	-
PREMIERPOL	EQ	04-Jan-2022	96.45	100.00	100.00	93.00	94.20	93.55	95.26	26131	24.89	529	17501	66.97
PRESSMN	EQ	04-Jan-2022	33.55	34.25	35.00	33.60	34.40	34.50	34.17	160726	54.92	1413	116167	72.28
PRESTIGE	EQ	04-Jan-2022	472.45	474.70	486.00	470.00	471.85	472.45	477.53	810008	3868.04	21288	350321	43.25
PRICOLLTD	EQ	04-Jan-2022	115.95	116.75	121.50	116.50	120.35	120.30	120.01	1630695	1957.08	16976	745369	45.71
PRIMESECU	EQ	04-Jan-2022	117.25	118.00	118.00	114.00	114.15	115.65	115.95	20048	23.25	525	12699	63.34
PRINCEPIPE	EQ	04-Jan-2022	699.75	705.00	706.00	697.10	705.05	701.20	700.47	195396	1368.70	15960	132991	68.06
PRITI	SM	04-Jan-2022	67.85	68.00	73.60	68.00	73.60	73.50	70.79	44800	31.71	14	35200	78.57
PRITIKAUTO	EQ	04-Jan-2022	19.65	20.25	20.40	18.95	19.00	19.05	19.41	446995	86.78	1725	269911	60.38
PRIVISCL	EQ	04-Jan-2022	1896.75	1913.25	2060.10	1885.70	1942.00	1938.20	1984.81	91028	1806.73	11053	36136	39.70
PROLIFE	SM	04-Jan-2022	145.75	138.50	149.75	138.50	149.75	149.75	144.13	6000	8.65	2	6000	100.00
PROZONINTU	BE	04-Jan-2022	36.50	35.20	37.00	34.70	35.00	34.70	35.01	339547	118.86	2290	-	-
PRSMJOHNSN	EQ	04-Jan-2022	132.70	133.60	133.80	130.30	130.60	130.55	131.27	88965	116.78	2237	47863	53.80
PSB	EQ	04-Jan-2022	16.45	16.75	16.75	16.30	16.50	16.45	16.51	388605	64.17	1439	258070	66.41
PSPPROJECT	EQ	04-Jan-2022	495.25	491.00	499.35	485.75	488.50	491.25	490.57	68215	334.64	3510	42306	62.02
PSUBNKBEES	EQ	04-Jan-2022	28.34	28.70	28.90	28.23	28.58	28.54	28.60	3771937	1078.70	2662	1776489	47.10
PTC	EQ	04-Jan-2022	110.40	111.25	112.40	110.10	110.90	111.05	111.52	512136	571.12	6640	190026	37.10
PTL	EQ	04-Jan-2022	32.80	34.40	34.40	32.40	32.75	32.80	33.50	670492	224.64	4632	384503	57.35
PUNJABCHEM	EQ	04-Jan-2022	1462.90	1475.00	1525.00	1473.95	1510.00	1513.20	1507.67	26042	392.63	2724	15284	58.69
PUNJLLOYD	BZ	04-Jan-2022	4.10	4.30	4.30	3.90	3.90	3.90	4.09	1158926	47.37	648	-	-
PURVA	EQ	04-Jan-2022	139.25	140.00	140.80	137.10	139.75	139.65	139.05	108828	151.33	2851	57684	53.00
PVP	EQ	04-Jan-2022	8.15	8.55	8.55	7.75	8.55	8.55	8.28	1432624	118.60	2090	951190	66.39
PVR	EQ	04-Jan-2022	1341.00	1311.00	1371.00	1311.00	1349.00	1346.75	1345.24	2265505	30476.39	67651	224002	9.89
QGOLDHALF	EQ	04-Jan-2022	41.50	41.45	41.50	41.10	41.25	41.25	41.26	38864	16.04	153	34914	89.84
QNIFTY	EQ	04-Jan-2022	1838.00	1844.00	1854.00	1842.00	1854.00	1854.00	1846.24	17	0.31	8	8	47.06
QUADPRO	SM	04-Jan-2022	14.50	14.60	14.60	13.25	14.40	14.40	13.92	84000	11.69	10	60000	71.43
QUESS	EQ	04-Jan-2022	859.05	867.00	887.40	858.50	876.10	882.30	873.19	72784	635.54	6881	31279	42.98
QUICKHEAL	EQ	04-Jan-2022	244.20	245.40	245.40	237.50	238.00	238.40	240.00	193770	465.05	4321	106394	54.91
RADAAN	BE	04-Jan-2022	1.40	1.45	1.45	1.45	1.45	1.45	1.45	2859	0.04	14	-	-
RADICO	EQ	04-Jan-2022	1220.35	1229.00	1247.45	1212.25	1227.05	1229.60	1231.43	434450	5349.93	18369	97397	22.42
RADIOCITY	EQ	04-Jan-2022	23.85	24.15	24.45	23.80	24.30	24.30	24.13	423225	102.14	911	245903	58.10
RAILTEL	EQ	04-Jan-2022	117.05	119.50	122.00	118.40	119.50	119.50	119.44	1551926	1853.55	22188	689440	44.42
RAIN	EQ	04-Jan-2022	235.70	235.90	248.00	231.75	243.80	243.00	242.25	6059472	14679.05	49350	1575922	26.01
RAJESHEXPO	EQ	04-Jan-2022	852.55	843.00	854.00	796.85	814.00	808.60	821.65	766918	6301.36	33814	118999	15.52
RAJMET	EQ	04-Jan-2022	173.20	173.70	175.30	173.40	175.30	175.20	174.06	6138	10.68	147	4790	78.04
RAJRATAN	BE	04-Jan-2022	2066.45	2079.70	2169.75	2079.70	2169.75	2169.75	2145.80	6960	149.35	640	-	-
RAJSREESUG	BE	04-Jan-2022	33.40	33.95	35.05	32.20	35.05	35.05	33.43	125445	41.94	488	-	-
RAJTV	EQ	04-Jan-2022	44.45	47.50	47.55	42.50	43.85	44.00	46.20	111352	51.44	1047	72180	64.82
RALLIS	EQ	04-Jan-2022	276.90	278.00	278.00	273.00	274.45	274.55	275.15	253223	696.74	8895	114263	45.12
RAMANEWS	EQ	04-Jan-2022	20.55	21.00	22.85	20.45	21.70	21.45	21.72	1009550	219.29	3352	527334	52.23
RAMASTEEL	EQ	04-Jan-2022	356.05	365.75	373.85	364.55	373.85	373.85	373.14	589803	2200.81	9348	284784	48.28
RAMCOCEM	EQ	04-Jan-2022	1026.75	1026.85	1030.75	1016.50	1021.10	1024.40	1023.40	302302	3093.77	12461	165567	54.77
RAMCOIND	EQ	04-Jan-2022	268.30	272.30	275.90	267.55	268.15	268.25	270.08	150561	406.63	4631	78589	52.20
RAMCOSYS	EQ	04-Jan-2022	470.50	470.50	474.00	454.20	458.20	457.25	461.62	117331	541.62	4424	68499	58.38
RAMKY	EQ	04-Jan-2022	206.50	207.80	210.00	199.00	201.80	201.00	203.39	183207	372.62	4723	108828	59.40
RANASUG	EQ	04-Jan-2022	25.25	25.80	27.75	25.60	27.75	27.75	27.11	4282941	1160.92	8783	2097596	48.98
RANEENGINE	EQ	04-Jan-2022	277.05	272.10	277.05	269.50	271.75	270.85	271.96	17089	46.47	899	9962	58.29
RANEHOLDIN	EQ	04-Jan-2022	616.45	619.50	621.25	598.00	601.00	601.65	605.67	73016	442.23	4174	47291	64.77
RATEGAIN	EQ	04-Jan-2022	374.40	374.90	396.00	372.00	382.85	389.05	385.29	930829	3586.43	24580	271330	29.15
RATNAMANI	EQ	04-Jan-2022	1917.45	1918.00	1955.00	1909.05	1950.00	1949.90	1936.97	10889	210.92	1660	5743	52.74
RAYMOND	EQ	04-Jan-2022	615.20	619.90	632.00	614.30	626.35	628.05	623.73	356749	2225.14	11717	122413	34.31
RBL	EQ	04-Jan-2022	826.15	829.95	840.00	816.00	816.00	817.25	822.68	10723	88.22	1370	4823	44.98
RBLBANK	EQ	04-Jan-2022	132.75	133.00	134.30	128.70	130.85	130.85	131.42	32722515	43003.84	116296	3976640	12.15
RCF	EQ	04-Jan-2022	77.20	77.25	79.20	76.35	77.75	77.95	77.92	3137615	2444.97	16927	660955	21.07
RCOM	BE	04-Jan-2022	4.25	4.40	4.40	4.05	4.05	4.05	4.13	20651383	851.89	17424	-	-
RECLTD	EQ	04-Jan-2022	135.30	135.80	137.35	135.35	136.55	136.20	136.53	3663874	5002.42	29396	1483538	40.49
RECLTD	N1	04-Jan-2022	1021.97	1022.01	1025.05	1022.01	1022.60	1023.64	1022.77	270	2.76	9	270	100.00
RECLTD	N2	04-Jan-2022	1161.00	1160.00	1160.00	1141.60	1141.60	1143.53	1143.54	191	2.18	5	191	100.00
RECLTD	N8	04-Jan-2022	1074.50	1065.20	1065.20	1065.15	1065.15	1065.18	1065.19	100	1.07	2	100	100.00
RECLTD	N9	04-Jan-2022	1233.89	1234.50	1245.00	1234.10	1244.50	1244.50	1239.68	1385	17.17	23	1300	93.86
RECLTD	NA	04-Jan-2022	1350.00	1605.90	1605.90	1586.99	1586.99	1586.99	1591.72	4	0.06	2	4	100.00
RECLTD	NF	04-Jan-2022	1270.00	1279.95	1279.95	1279.95	1279.95	1279.95	1279.95	1	0.01	1	1	100.00
RECLTD	NH	04-Jan-2022	1269.50	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	169	2.15	5	169	100.00
REDINGTON	EQ	04-Jan-2022	146.80	148.70	151.50	145.05	145.25	145.45	148.10	5684286	8418.54	49472	2047794	36.03
REFEX	EQ	04-Jan-2022	133.90	135.00	143.35	134.25	134.25	135.20	137.82	287911	396.81	5884	138412	48.07
RELAXO	EQ	04-Jan-2022	1321.15	1323.00	1343.55	1322.00	1326.50	1331.70	1334.30	131749	1757.92	17480	70115	53.22
RELCAPITAL	EQ	04-Jan-2022	15.05	15.80	15.80	14.85	15.35	15.40	15.66	7917127	1239.71	7951	4095593	51.73
RELIABLE	SM	04-Jan-2022	38.00	39.75	39.75	37.10	37.10	37.10	37.98	7200	2.73	3	7200	100.00
RELIANCE	EQ	04-Jan-2022	2403.85	2415.90	2461.00	2404.00	2460.00	2458.10	2437.26	5006225	122014.92	208647	2421857	48.38
RELIGARE	EQ	04-Jan-2022	130.40	131.30	132.15	123.70	126.70	126.40	126.72	1687405	2138.28	11024	1044525	61.90
RELINFRA	EQ	04-Jan-2022	100.80	102.00	102.80	96.80	97.35	97.50	98.98	1627872	1611.34	9736	1069106	65.68
REMSONSIND	EQ	04-Jan-2022	228.45	228.35	229.85	222.00	222.00	222.95	226.64	6454	14.63	185	1609	24.93
RENUKA	EQ	04-Jan-2022	30.40	30.70	31.90	30.20	31.90	31.90	31.61	12989108	4105.43	16557	7693806	59.23
REPCOHOME	EQ	04-Jan-2022	267.20	272.00	281.55	267.10	280.00	280.20	276.60	382181	1057.11	8236	225755	59.07
REPL	EQ	04-Jan-2022	232.40	232.00	243.05	227.75	238.75	237.30	236.17	71723	169.39	2480	38771	54.06
REPRO	EQ	04-Jan-2022	527.45	530.00	539.75	518.10	523.30	527.05	529.62	3187	16.88	322	1754	55.04
RESPONIND	EQ	04-Jan-2022	170.10	171.85	178.70	164.25	166.70	166.30	168.10	525965	884.17	10810	93592	17.79
REVATHI	EQ	04-Jan-2022	746.80	750.00	855.55	750.00	827.00	825.05	823.49	107797	887.70	8101	37077	34.40
REXPIPES	SM	04-Jan-2022	47.45	47.10	47.70	45.15	47.70	46.35	46.41	36000	16.71	9	16000	44.44
RGL	EQ	04-Jan-2022	1018.65	1034.70	1047.00	980.55	1001.50	1007.30	1010.92	41151	416.00	3329	9397	22.84
RHFL	EQ	04-Jan-2022	5.55	5.80	5.80	5.30	5.45	5.45	5.53	9132259	504.62	7495	4999934	54.75
RHFL	N6	04-Jan-2022	268.00	268.01	277.00	268.00	277.00	277.00	269.64	55	0.15	5	55	100.00
RHFL	N8	04-Jan-2022	162.85	163.00	163.00	163.00	163.00	163.00	163.00	1	0.00	1	1	100.00
RHIM	EQ	04-Jan-2022	369.75	370.00	370.00	363.75	366.90	366.50	366.05	63156	231.18	2659	43609	69.05
RICOAUTO	EQ	04-Jan-2022	44.00	44.20	44.75	43.55	44.30	44.10	44.24	462250	204.50	2393	224826	48.64
RIIL	EQ	04-Jan-2022	865.90	872.85	894.00	863.70	873.00	872.45	878.67	709277	6232.23	22916	105461	14.87
RITES	EQ	04-Jan-2022	271.55	272.50	272.50	265.00	267.40	266.40	266.99	115367	308.01	3640	60717	52.63
RKEC	EQ	04-Jan-2022	66.90	68.90	69.85	66.80	67.25	67.60	68.37	15967	10.92	204	11429	71.58
RKFORGE	EQ	04-Jan-2022	948.85	958.00	960.10	942.20	955.00	950.85	950.37	92805	881.99	4984	55385	59.68
RMCL	BZ	04-Jan-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	65236	2.19	50	-	-
RMDRIP	SM	04-Jan-2022	14.55	14.75	14.75	14.75	14.75	14.75	14.75	2000	0.30	1	2000	100.00
RML	EQ	04-Jan-2022	383.65	383.00	387.90	377.20	381.00	379.00	381.96	23628	90.25	1168	13707	58.01
RNAVAL	BZ	04-Jan-2022	4.65	4.45	4.50	4.45	4.45	4.45	4.45	2243550	99.84	560	-	-
ROHITFERRO	BE	04-Jan-2022	42.20	44.30	44.30	42.20	44.30	44.25	44.12	522625	230.60	2072	-	-
ROHLTD	EQ	04-Jan-2022	87.20	89.90	89.90	85.55	86.15	86.20	87.50	34080	29.82	778	24679	72.41
ROLEXRINGS	EQ	04-Jan-2022	1179.45	1180.00	1182.70	1156.55	1175.00	1171.20	1172.61	19841	232.66	2743	9701	48.89
ROLLT	BE	04-Jan-2022	4.20	4.40	4.40	4.00	4.20	4.15	4.15	2383715	98.96	1426	-	-
ROLTA	BZ	04-Jan-2022	8.50	8.90	8.90	8.10	8.10	8.10	8.38	1198612	100.45	2505	-	-
ROML	EQ	04-Jan-2022	75.75	72.30	79.50	72.30	74.45	73.90	74.70	13562	10.13	269	9799	72.25
ROSSARI	EQ	04-Jan-2022	1327.90	1351.00	1367.15	1302.40	1311.20	1313.05	1325.03	77888	1032.04	11885	31617	40.59
ROSSELLIND	EQ	04-Jan-2022	142.95	144.00	145.80	139.15	142.75	143.10	141.84	50682	71.89	1108	21333	42.09
ROUTE	EQ	04-Jan-2022	1804.20	1812.00	1834.80	1787.10	1825.00	1821.85	1816.02	172982	3141.39	21344	67971	39.29
RPGLIFE	EQ	04-Jan-2022	612.20	615.30	620.30	602.10	608.50	606.95	610.36	24158	147.45	2576	11630	48.14
RPOWER	EQ	04-Jan-2022	14.25	14.80	14.80	13.70	13.90	13.90	14.12	26348271	3721.30	37564	18142695	68.86
RPPINFRA	EQ	04-Jan-2022	63.75	64.90	68.40	64.00	64.10	64.30	66.21	583399	386.28	8540	263014	45.08
RPPL	EQ	04-Jan-2022	253.80	257.05	263.85	250.75	252.25	253.75	258.03	18483	47.69	836	10582	57.25
RPSGVENT	EQ	04-Jan-2022	726.60	731.95	731.95	714.60	728.00	722.20	723.33	27213	196.84	2452	14151	52.00
RSSOFTWARE	EQ	04-Jan-2022	47.40	49.00	49.00	42.80	44.45	44.10	45.50	825703	375.68	9583	446682	54.10
RSWM	EQ	04-Jan-2022	473.15	477.90	499.00	475.10	490.00	488.35	490.58	202317	992.52	9413	93575	46.25
RSYSTEMS	EQ	04-Jan-2022	319.45	320.00	323.85	309.00	314.00	313.55	314.28	75070	235.93	5215	47990	63.93
RTNINDIA	EQ	04-Jan-2022	49.95	51.70	52.40	49.75	52.40	52.40	51.72	7512751	3885.88	20906	3538946	47.11
RTNPOWER	BE	04-Jan-2022	7.75	8.10	8.10	7.40	7.40	7.40	7.63	21539287	1642.40	35243	-	-
RUBYMILLS	EQ	04-Jan-2022	264.00	271.00	271.00	264.65	266.00	266.65	267.38	9312	24.90	420	5163	55.44
RUCHI	EQ	04-Jan-2022	853.15	862.00	862.00	855.00	857.15	856.80	856.90	12014	102.95	1071	7564	62.96
RUCHINFRA	BE	04-Jan-2022	10.50	11.00	11.00	11.00	11.00	11.00	11.00	199141	21.91	283	-	-
RUCHIRA	EQ	04-Jan-2022	79.00	79.00	85.05	77.40	83.15	83.30	82.30	194244	159.86	2278	87299	44.94
RUPA	EQ	04-Jan-2022	447.20	445.25	447.95	435.75	440.45	439.85	441.74	178931	790.42	7438	93110	52.04
RUSHIL	EQ	04-Jan-2022	371.55	374.00	378.00	364.00	370.00	369.75	370.23	58549	216.77	1740	39827	68.02
RVHL	EQ	04-Jan-2022	31.50	31.05	31.05	29.95	29.95	29.95	30.08	67905	20.43	264	59784	88.04
RVNL	EQ	04-Jan-2022	35.30	35.45	35.70	35.05	35.30	35.25	35.33	3303241	1166.97	12996	1499070	45.38
SABEVENTS	BE	04-Jan-2022	20.10	21.10	21.10	19.10	21.10	21.10	20.35	132777	27.02	309	-	-
SADBHAV	EQ	04-Jan-2022	38.60	38.90	39.50	38.75	38.90	39.05	39.05	1037112	404.98	6423	665642	64.18
SADBHIN	EQ	04-Jan-2022	15.10	15.30	15.85	15.00	15.85	15.85	15.68	1636960	256.71	2463	1350011	82.47
SAFARI	EQ	04-Jan-2022	900.65	910.00	912.00	895.00	896.00	897.90	902.28	7748	69.91	1213	4703	60.70
SAGARDEEP	BE	04-Jan-2022	48.90	48.50	49.70	46.60	48.40	48.15	48.81	32447	15.84	396	-	-
SAGCEM	EQ	04-Jan-2022	270.30	274.00	274.00	266.70	268.90	268.60	270.79	50836	137.66	2302	32096	63.14
SAIL	EQ	04-Jan-2022	110.10	110.95	111.25	108.65	109.70	109.85	109.97	24952161	27439.04	79606	6596411	26.44
SAKAR	EQ	04-Jan-2022	159.55	164.00	164.00	156.10	156.65	156.75	157.76	24515	38.67	624	10900	44.46
SAKHTISUG	EQ	04-Jan-2022	15.40	15.75	16.90	15.40	16.90	16.90	16.59	1318990	218.82	2620	860592	65.25
SAKSOFT	EQ	04-Jan-2022	992.40	993.00	1027.70	991.00	1004.05	1000.30	1007.06	34048	342.88	4546	14010	41.15
SAKUMA	EQ	04-Jan-2022	13.55	13.90	14.20	13.05	13.20	13.25	13.62	924138	125.88	2133	435118	47.08
SALASAR	EQ	04-Jan-2022	237.10	239.55	254.95	235.00	250.25	252.90	246.15	149583	368.20	3012	41749	27.91
SALONA	EQ	04-Jan-2022	280.75	291.90	298.00	263.90	269.00	268.20	279.66	119841	335.14	7506	48142	40.17
SALSTEEL	EQ	04-Jan-2022	12.85	13.45	13.45	12.25	13.45	13.40	12.81	2342008	300.03	5014	1207571	51.56
SALZERELEC	EQ	04-Jan-2022	192.20	193.00	199.00	192.30	197.85	197.65	196.25	83684	164.23	2739	40918	48.90
SAMBHAAV	BE	04-Jan-2022	6.95	7.25	7.25	6.65	6.65	6.65	6.91	275729	19.05	916	-	-
SANCO	EQ	04-Jan-2022	14.75	16.20	16.20	13.40	16.20	16.20	15.73	2876872	452.51	5609	1147951	39.90
SANDESH	EQ	04-Jan-2022	752.20	757.00	769.00	746.30	747.10	747.90	755.18	1873	14.14	312	952	50.83
SANDHAR	EQ	04-Jan-2022	260.40	261.20	265.90	258.00	259.90	261.30	261.60	93617	244.90	3983	58823	62.83
SANGAMIND	EQ	04-Jan-2022	383.55	388.00	402.00	365.00	368.00	369.00	382.16	206170	787.90	17826	95499	46.32
SANGHIIND	EQ	04-Jan-2022	57.35	57.90	57.90	56.65	56.90	56.95	57.11	333756	190.60	2463	157143	47.08
SANGHVIMOV	EQ	04-Jan-2022	241.35	243.00	247.50	228.10	234.00	234.60	238.97	248236	593.21	9311	108433	43.68
SANGINITA	EQ	04-Jan-2022	26.60	27.70	27.90	27.05	27.90	27.90	27.81	76659	21.32	277	68482	89.33
SANOFI	EQ	04-Jan-2022	7778.85	7782.60	7805.45	7665.00	7684.00	7697.75	7709.46	10379	800.16	4732	6658	64.15
SANSERA	EQ	04-Jan-2022	777.50	787.40	787.40	770.25	776.05	774.50	776.20	31544	244.85	5025	15946	50.55
SANWARIA	BZ	04-Jan-2022	1.45	1.50	1.50	1.50	1.50	1.50	1.50	1255094	18.83	311	-	-
SAPPHIRE	EQ	04-Jan-2022	1205.25	1208.00	1212.75	1195.55	1205.60	1205.10	1203.35	41360	497.71	3685	24177	58.46
SARDAEN	EQ	04-Jan-2022	786.40	794.90	798.20	765.00	773.60	769.25	776.21	39663	307.87	3091	26253	66.19
SAREGAMA	BE	04-Jan-2022	5388.90	5400.00	5490.00	5275.00	5368.00	5339.90	5377.47	12332	663.15	3758	-	-
SARLAPOLY	EQ	04-Jan-2022	64.50	64.85	69.45	64.05	65.50	65.55	67.13	837519	562.22	8220	339231	40.50
SARVESHWAR	SM	04-Jan-2022	42.45	44.55	44.55	42.45	44.55	44.55	44.19	54400	24.04	34	46400	85.29
SASKEN	EQ	04-Jan-2022	1344.35	1340.00	1365.10	1326.30	1350.00	1349.55	1344.47	21874	294.09	2903	8249	37.71
SASTASUNDR	EQ	04-Jan-2022	472.35	463.20	487.80	463.20	487.00	484.60	479.45	70643	338.70	2560	45860	64.92
SATIA	EQ	04-Jan-2022	88.25	89.20	92.00	88.00	89.25	89.25	89.19	177793	158.56	1816	90333	50.81
SATIN	BE	04-Jan-2022	88.65	87.50	88.95	85.00	86.15	86.90	86.66	69227	59.99	380	-	-
SBC	EQ	04-Jan-2022	156.45	164.25	164.25	156.45	164.25	164.25	164.03	411494	674.98	1638	294093	71.47
SBCL	EQ	04-Jan-2022	397.15	402.70	409.50	389.80	391.50	391.25	398.18	47653	189.75	5250	22419	47.05
SBICARD	EQ	04-Jan-2022	928.00	934.00	937.00	927.05	933.95	934.50	932.41	778643	7260.18	23562	405533	52.08
SBIETFCON	EQ	04-Jan-2022	71.11	71.11	71.70	70.56	70.85	70.81	70.85	2087	1.48	118	1337	64.06
SBIETFIT	EQ	04-Jan-2022	400.65	400.65	428.70	397.10	400.51	400.83	400.19	8037	32.16	272	5724	71.22
SBIETFPB	EQ	04-Jan-2022	184.92	214.26	214.26	185.00	187.80	187.31	186.47	2629	4.90	82	2074	78.89
SBIETFQLTY	EQ	04-Jan-2022	158.36	157.02	161.55	157.02	158.36	158.38	158.24	2151	3.40	88	1514	70.39
SBILIFE	EQ	04-Jan-2022	1209.40	1206.30	1227.00	1205.50	1218.10	1220.60	1218.63	1409464	17176.21	43541	661391	46.93
SBIN	EQ	04-Jan-2022	470.80	472.50	484.70	471.05	483.75	483.50	479.89	23296671	111798.53	246431	7667089	32.91
SCAPDVR	EQ	04-Jan-2022	10.25	10.75	10.75	10.50	10.75	10.75	10.71	460362	49.29	554	384953	83.62
SCHAEFFLER	EQ	04-Jan-2022	9150.45	9314.95	9375.00	9040.00	9260.00	9298.05	9235.69	28127	2597.72	10379	13658	48.56
SCHAND	EQ	04-Jan-2022	110.35	111.00	111.70	107.80	108.90	108.35	109.83	50185	55.12	1591	30341	60.46
SCHNEIDER	EQ	04-Jan-2022	109.25	109.80	110.65	107.15	107.70	107.65	108.77	434034	472.10	6558	203354	46.85
SCI	EQ	04-Jan-2022	139.90	147.00	147.25	141.30	141.85	141.90	143.45	4814222	6905.76	35159	1644988	34.17
SDBL	EQ	04-Jan-2022	40.40	40.90	43.65	40.60	42.50	42.30	42.24	626226	264.52	3900	322086	51.43
SEAMECLTD	EQ	04-Jan-2022	1143.50	1140.00	1160.00	1110.20	1111.00	1115.65	1145.92	15805	181.11	436	13697	86.66
SECL	SM	04-Jan-2022	59.50	62.00	62.45	62.00	62.45	62.20	62.23	6000	3.73	2	6000	100.00
SECURCRED	SM	04-Jan-2022	65.30	65.00	66.00	62.05	66.00	66.00	63.53	3000	1.91	5	2400	80.00
SECURKLOUD	EQ	04-Jan-2022	141.35	140.55	142.35	140.00	141.30	141.20	140.94	37971	53.52	897	22277	58.67
SEJALLTD	BE	04-Jan-2022	25.50	26.75	26.75	26.75	26.75	26.75	26.75	10	0.00	2	-	-
SELAN	EQ	04-Jan-2022	136.90	138.60	144.30	134.25	143.00	142.50	140.59	150866	212.10	2802	93296	61.84
SELMC	EQ	04-Jan-2022	44.40	46.60	46.60	46.60	46.60	46.60	46.60	109	0.05	4	109	100.00
SEPOWER	BE	04-Jan-2022	45.25	47.50	47.50	43.00	47.50	47.50	46.02	189628	87.27	1524	-	-
SEQUENT	EQ	04-Jan-2022	162.65	163.70	168.90	162.50	165.80	166.60	165.96	1772098	2940.90	16307	728194	41.09
SERVOTECH	BE	04-Jan-2022	79.40	83.35	83.35	75.45	83.35	83.35	81.82	135903	111.19	853	-	-
SESHAPAPER	EQ	04-Jan-2022	149.30	150.05	150.60	147.70	149.50	149.35	148.99	45426	67.68	850	21050	46.34
SETCO	EQ	04-Jan-2022	18.65	18.90	18.95	17.75	17.75	17.75	17.99	312662	56.24	1012	224144	71.69
SETF10GILT	EQ	04-Jan-2022	204.21	203.26	206.44	203.26	206.40	206.40	205.13	926	1.90	19	221	23.87
SETFGOLD	EQ	04-Jan-2022	4275.55	4266.95	4267.00	4243.45	4260.55	4254.50	4252.02	5263	223.78	1716	3638	69.12
SETFNIF50	EQ	04-Jan-2022	180.34	181.00	182.38	179.89	182.29	181.99	181.67	334609	607.87	1607	280360	83.79
SETFNIFBK	EQ	04-Jan-2022	363.76	364.72	370.00	363.51	368.44	367.85	368.47	145561	536.35	1226	120787	82.98
SETFNN50	EQ	04-Jan-2022	443.08	446.98	446.98	438.40	442.85	442.72	442.99	101589	450.03	545	96062	94.56
SETUINFRA	BE	04-Jan-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	64213	1.93	48	-	-
SEYAIND	EQ	04-Jan-2022	59.65	61.45	61.45	57.75	58.00	58.15	58.62	31835	18.66	457	24921	78.28
SFL	EQ	04-Jan-2022	3237.80	3290.00	3347.95	3246.60	3300.00	3300.05	3288.60	26881	884.01	12450	14231	52.94
SGBAPR28I	GB	04-Jan-2022	4673.88	4665.00	4687.90	4650.00	4650.00	4653.69	4661.23	239	11.14	113	211	88.28
SGBAUG24	GB	04-Jan-2022	4700.96	4743.99	4743.99	4655.00	4681.10	4682.46	4685.21	478	22.40	62	431	90.17
SGBAUG27	GB	04-Jan-2022	4675.04	4719.00	4719.00	4675.00	4680.00	4680.00	4678.11	92	4.30	15	86	93.48
SGBAUG28V	GB	04-Jan-2022	4789.96	4790.00	4790.00	4756.00	4762.02	4762.72	4770.29	1556	74.23	172	1289	82.84
SGBAUG29V	GB	04-Jan-2022	4715.99	4660.00	4720.00	4660.00	4680.00	4680.00	4680.16	94	4.40	28	88	93.62
SGBD29VIII	GB	04-Jan-2022	4739.00	4720.00	4739.00	4664.00	4690.00	4696.00	4690.71	171	8.02	85	141	82.46
SGBDC27VII	GB	04-Jan-2022	4666.00	4799.90	4799.90	4650.00	4650.00	4650.00	4743.27	3	0.14	3	3	100.00
SGBDEC25	GB	04-Jan-2022	4890.00	4671.00	4776.00	4671.00	4776.00	4776.00	4707.00	9	0.42	3	9	100.00
SGBDEC2512	GB	04-Jan-2022	4656.00	4657.00	4657.00	4657.00	4657.00	4657.00	4657.00	1	0.05	1	1	100.00
SGBFEB24	GB	04-Jan-2022	4710.99	4661.01	4723.99	4661.01	4699.00	4696.56	4693.23	29	1.36	6	26	89.66
SGBFEB28IX	GB	04-Jan-2022	4730.00	4699.00	4699.00	4698.00	4699.00	4698.77	4698.78	23	1.08	3	23	100.00
SGBFEB29XI	GB	04-Jan-2022	4679.97	4679.97	4686.00	4675.00	4686.00	4686.00	4684.44	148	6.93	14	117	79.05
SGBJ28VIII	GB	04-Jan-2022	4641.00	4650.00	4699.50	4650.00	4655.00	4655.00	4672.34	38	1.78	6	37	97.37
SGBJAN26	GB	04-Jan-2022	4669.73	4671.30	4671.30	4641.40	4659.99	4646.05	4652.09	23	1.07	6	23	100.00
SGBJAN27	GB	04-Jan-2022	4636.00	4652.50	4652.50	4652.01	4652.01	4652.01	4652.13	4	0.19	2	4	100.00
SGBJAN29IX	GB	04-Jan-2022	4711.60	4700.00	4700.00	4662.00	4685.00	4685.00	4681.71	87	4.07	36	72	82.76
SGBJAN29X	GB	04-Jan-2022	4715.29	4714.00	4725.00	4710.00	4725.00	4725.00	4715.33	49	2.31	14	43	87.76
SGBJU29III	GB	04-Jan-2022	4669.43	4670.00	4699.95	4660.00	4660.00	4660.00	4674.66	194	9.07	24	186	95.88
SGBJUL25	GB	04-Jan-2022	4660.00	4694.00	4694.00	4645.00	4646.00	4646.00	4649.67	43	2.00	7	43	100.00
SGBJUL27	GB	04-Jan-2022	4694.00	4693.99	4693.99	4660.00	4660.00	4660.00	4665.67	6	0.28	2	6	100.00
SGBJUL28IV	GB	04-Jan-2022	4694.54	4690.01	4700.00	4690.01	4699.00	4699.00	4698.15	332	15.60	36	332	100.00
SGBJUL29IV	GB	04-Jan-2022	4705.00	4704.00	4704.00	4693.77	4700.00	4700.00	4698.76	120	5.64	21	120	100.00
SGBJUN27	GB	04-Jan-2022	4650.00	4625.00	4674.99	4625.00	4645.00	4645.00	4633.33	18	0.83	4	18	100.00
SGBJUN28	GB	04-Jan-2022	4660.00	4658.00	4658.00	4635.00	4650.00	4648.64	4644.07	418	19.41	151	230	55.02
SGBJUN29II	GB	04-Jan-2022	4652.89	4661.00	4689.00	4652.00	4652.00	4653.26	4655.90	78	3.63	43	76	97.44
SGBMAR24	GB	04-Jan-2022	4681.00	4685.00	4692.00	4680.00	4690.00	4690.00	4681.29	123	5.76	8	122	99.19
SGBMAR25	GB	04-Jan-2022	4669.80	4666.00	4670.00	4655.00	4655.00	4655.00	4664.50	84	3.92	27	84	100.00
SGBMAR28X	GB	04-Jan-2022	4660.00	4641.01	4660.00	4641.00	4660.00	4660.00	4647.35	26	1.21	9	20	76.92
SGBMAY25	GB	04-Jan-2022	4719.71	4646.01	4646.01	4646.00	4646.00	4646.00	4646.00	10	0.46	2	10	100.00
SGBMAY26	GB	04-Jan-2022	4650.00	4644.00	4743.70	4644.00	4743.70	4743.70	4657.29	15	0.70	6	13	86.67
SGBMAY28	GB	04-Jan-2022	4654.57	4631.01	4679.99	4631.01	4648.00	4647.23	4654.91	58	2.70	22	56	96.55
SGBMAY29I	GB	04-Jan-2022	4664.40	4675.00	4675.00	4650.00	4675.00	4668.50	4662.30	967	45.08	128	748	77.35
SGBMR29XII	GB	04-Jan-2022	4664.60	4664.60	4664.70	4650.02	4660.00	4657.64	4656.30	547	25.47	52	468	85.56
SGBN28VIII	GB	04-Jan-2022	4707.81	4868.00	4868.00	4680.00	4719.00	4707.00	4698.37	98	4.60	34	87	88.78
SGBNOV23	GB	04-Jan-2022	4710.00	4705.00	4770.00	4702.00	4759.99	4759.99	4747.56	21	1.00	7	21	100.00
SGBNOV24	GB	04-Jan-2022	4671.05	4655.10	4689.00	4655.10	4675.00	4682.08	4676.05	11	0.51	7	9	81.82
SGBNOV25	GB	04-Jan-2022	4642.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	3	0.14	1	3	100.00
SGBNOV258	GB	04-Jan-2022	4642.00	4647.00	4647.00	4642.00	4642.00	4642.00	4643.67	15	0.70	3	15	100.00
SGBNOV26	GB	04-Jan-2022	4640.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	6	0.28	3	6	100.00
SGBNV29VII	GB	04-Jan-2022	4670.90	4711.00	4711.00	4652.00	4666.00	4665.44	4666.91	460	21.47	55	327	71.09
SGBOC28VII	GB	04-Jan-2022	4673.19	4710.00	4710.00	4675.00	4700.00	4700.00	4694.07	41	1.92	20	33	80.49
SGBOCT25	GB	04-Jan-2022	4733.00	4844.99	4844.99	4700.00	4700.00	4700.00	4727.82	17	0.80	8	16	94.12
SGBOCT25IV	GB	04-Jan-2022	4699.00	4650.00	4680.00	4650.00	4660.00	4660.00	4663.00	10	0.47	4	9	90.00
SGBOCT25V	GB	04-Jan-2022	4650.00	4710.00	4710.00	4705.00	4710.00	4710.00	4707.78	9	0.42	4	9	100.00
SGBOCT27	GB	04-Jan-2022	4650.00	4651.00	4651.00	4650.00	4650.00	4650.15	4650.31	16	0.74	3	16	100.00
SGBOCT27VI	GB	04-Jan-2022	4650.00	4623.00	4660.00	4623.00	4638.01	4645.37	4634.10	55	2.55	9	42	76.36
SGBSEP24	GB	04-Jan-2022	4663.80	4671.00	4690.00	4655.00	4661.00	4661.00	4666.56	94	4.39	12	94	100.00
SGBSEP27	GB	04-Jan-2022	4750.00	4670.00	4672.00	4651.00	4651.00	4661.55	4668.77	92	4.30	11	82	89.13
SGBSEP28VI	GB	04-Jan-2022	4697.69	4735.00	4735.00	4695.00	4700.00	4700.00	4700.35	108	5.08	32	105	97.22
SGBSEP29VI	GB	04-Jan-2022	4663.43	4657.00	4671.00	4629.95	4650.00	4644.59	4655.10	328	15.27	81	183	55.79
SGIL	EQ	04-Jan-2022	172.85	175.80	179.10	170.00	171.50	172.70	175.03	24913	43.61	1081	17401	69.85
SGL	EQ	04-Jan-2022	24.75	25.95	25.95	25.95	25.95	25.95	25.95	83793	21.74	148	77794	92.84
SHAHALLOYS	EQ	04-Jan-2022	54.25	55.90	55.90	51.55	52.00	52.35	53.01	46600	24.70	514	35367	75.89
SHAKTIPUMP	EQ	04-Jan-2022	672.55	705.00	711.00	675.10	692.00	693.85	697.19	191677	1336.35	10619	88314	46.07
SHALBY	EQ	04-Jan-2022	143.05	144.80	144.80	140.40	140.80	140.90	141.94	106407	151.04	2038	48642	45.71
SHALPAINTS	EQ	04-Jan-2022	113.65	114.00	114.95	111.50	112.40	112.65	112.88	99593	112.42	2360	58453	58.69
SHANKARA	EQ	04-Jan-2022	524.90	527.00	538.00	525.05	531.00	531.40	530.92	37217	197.59	3725	10854	29.16
SHANTI	BE	04-Jan-2022	20.05	20.00	20.15	19.20	20.00	20.00	19.74	3715	0.73	24	-	-
SHANTIGEAR	EQ	04-Jan-2022	151.70	154.20	155.00	150.60	154.00	154.15	153.25	68408	104.84	1522	35597	52.04
SHARDACROP	EQ	04-Jan-2022	355.80	359.85	365.60	350.00	357.55	357.55	359.17	272227	977.75	9775	116902	42.94
SHARDAMOTR	EQ	04-Jan-2022	880.35	870.00	898.00	858.45	867.00	867.55	877.66	18585	163.11	2786	9564	51.46
SHAREINDIA	EQ	04-Jan-2022	1063.20	1074.95	1090.00	1062.05	1074.95	1071.95	1076.02	42964	462.30	3829	24905	57.97
SHARIABEES	EQ	04-Jan-2022	465.66	474.48	474.48	456.21	465.79	465.86	465.73	665	3.10	62	385	57.89
SHEMAROO	EQ	04-Jan-2022	122.50	120.20	125.00	120.20	122.05	122.45	123.25	27884	34.37	994	18045	64.71
SHIL	EQ	04-Jan-2022	426.00	426.50	430.80	418.85	422.00	423.85	424.36	34827	147.79	1573	25477	73.15
SHILPAMED	EQ	04-Jan-2022	593.45	594.00	606.00	577.50	583.00	584.10	589.12	350192	2063.04	12620	109090	31.15
SHIVALIK	EQ	04-Jan-2022	1071.55	1071.55	1127.50	1071.55	1104.45	1098.05	1105.36	18283	202.09	2543	8829	48.29
SHIVAM-RE	BE	04-Jan-2022	24.60	34.40	34.40	32.00	34.40	34.40	34.35	234021	80.39	2096	-	-
SHIVAMAUTO	EQ	04-Jan-2022	33.50	35.10	35.15	32.30	35.15	35.15	35.01	508953	178.18	1461	420779	82.68
SHIVAMILLS	EQ	04-Jan-2022	152.40	154.90	158.05	148.70	149.50	149.85	152.89	39918	61.03	1174	22087	55.33
SHIVATEX	EQ	04-Jan-2022	246.20	250.10	253.75	239.30	240.00	241.60	247.75	33030	81.83	1083	19701	59.65
SHK	EQ	04-Jan-2022	164.00	167.00	168.50	162.10	163.90	164.85	165.94	436921	725.05	7594	215115	49.23
SHOPERSTOP	EQ	04-Jan-2022	327.35	328.60	332.00	326.55	330.00	329.45	328.66	72497	238.27	2691	47391	65.37
SHRADHA	EQ	04-Jan-2022	53.80	53.85	64.55	52.70	57.45	58.15	61.99	83723	51.90	868	24347	29.08
SHREDIGCEM	EQ	04-Jan-2022	75.35	75.65	75.65	73.50	74.00	73.85	74.20	201728	149.68	2882	118149	58.57
SHREECEM	EQ	04-Jan-2022	27247.40	27247.40	27335.55	26658.50	26950.00	26954.10	26920.63	26215	7057.24	11005	9722	37.09
SHREEPUSHK	EQ	04-Jan-2022	214.20	215.30	225.55	214.55	222.25	222.55	220.84	94774	209.30	2216	60781	64.13
SHREERAMA	EQ	04-Jan-2022	19.70	22.00	23.00	19.55	20.95	20.80	21.62	2850501	616.16	13876	1528820	53.63
SHRENIK	EQ	04-Jan-2022	4.05	4.05	4.25	3.85	3.85	3.85	3.91	70209006	2748.37	42847	43163726	61.48
SHREYANIND	EQ	04-Jan-2022	100.35	103.60	103.60	99.45	101.00	100.80	100.52	14040	14.11	464	9358	66.65
SHREYAS	EQ	04-Jan-2022	251.45	256.50	257.55	242.00	244.60	245.10	249.27	64529	160.85	2756	29895	46.33
SHRIPISTON	BE	04-Jan-2022	832.25	835.00	855.00	834.00	850.00	850.75	852.76	921	7.85	14	-	-
SHRIRAMCIT	EQ	04-Jan-2022	1821.75	1821.75	1856.35	1782.00	1820.00	1827.05	1830.82	51145	936.37	5340	23802	46.54
SHRIRAMEPC	EQ	04-Jan-2022	11.55	12.10	12.10	11.00	11.00	11.00	11.46	9336501	1069.73	10550	6192203	66.32
SHRIRAMPPS	EQ	04-Jan-2022	85.95	86.45	87.25	85.55	86.40	86.45	86.24	1590795	1371.86	7164	709426	44.60
SHUBHLAXMI	SM	04-Jan-2022	17.20	17.50	17.80	16.55	17.35	17.35	17.42	13000	2.26	9	12000	92.31
SHYAMCENT	EQ	04-Jan-2022	17.25	17.50	17.50	16.40	16.65	16.55	16.62	744541	123.75	2204	491103	65.96
SHYAMMETL	EQ	04-Jan-2022	339.15	337.05	342.40	333.00	334.30	334.10	336.74	245548	826.86	6042	119227	48.56
SICAL	EQ	04-Jan-2022	14.95	15.05	15.65	14.75	15.65	15.65	15.47	761405	117.83	1290	552492	72.56
SIEMENS	EQ	04-Jan-2022	2366.80	2374.80	2388.10	2348.00	2352.40	2357.30	2360.65	296361	6996.04	15746	178241	60.14
SIGACHI	EQ	04-Jan-2022	397.15	399.50	399.50	390.00	390.75	390.95	393.95	236292	930.88	8981	121955	51.61
SIGIND	EQ	04-Jan-2022	45.10	45.75	45.75	44.05	44.70	44.55	44.94	28078	12.62	418	19717	70.22
SIGMA	SM	04-Jan-2022	548.75	550.00	557.00	533.10	533.10	533.10	549.39	4800	26.37	8	4800	100.00
SIKKO	EQ	04-Jan-2022	67.15	66.95	69.85	65.95	68.15	68.70	68.46	6890	4.72	153	4888	70.94
SIL	BE	04-Jan-2022	15.90	16.25	16.40	15.55	16.10	15.70	16.07	140387	22.57	153	-	-
SILGO	EQ	04-Jan-2022	31.85	33.30	37.30	32.00	34.65	34.90	35.47	592119	210.05	3169	187253	31.62
SILINV	EQ	04-Jan-2022	297.05	317.00	317.00	297.00	314.00	310.10	304.58	3886	11.84	346	2688	69.17
SILLYMONKS	EQ	04-Jan-2022	24.25	25.40	25.40	23.30	24.80	24.65	24.26	10402	2.52	122	8357	80.34
SILVERTUC	SM	04-Jan-2022	145.05	149.00	150.00	138.55	148.00	148.80	148.67	23000	34.19	16	11000	47.83
SIMBHALS	EQ	04-Jan-2022	20.25	20.90	21.25	20.25	21.25	21.25	20.85	220478	45.97	784	171285	77.69
SIMPLEXINF	EQ	04-Jan-2022	45.60	46.45	46.50	43.35	43.55	43.60	44.06	138519	61.02	811	80247	57.93
SINTERCOM	EQ	04-Jan-2022	91.10	94.00	95.00	88.05	89.50	91.10	91.79	49405	45.35	552	37538	75.98
SINTEX	BE	04-Jan-2022	19.40	20.35	20.35	18.45	18.45	18.45	19.47	4861702	946.53	4875	-	-
SIRCA	EQ	04-Jan-2022	535.10	535.05	548.95	526.00	533.90	529.45	536.24	25257	135.44	1966	11922	47.20
SIS	EQ	04-Jan-2022	460.20	463.00	466.20	457.55	461.00	464.35	464.38	94850	440.46	7220	64998	68.53
SITINET	BE	04-Jan-2022	4.85	5.05	5.05	4.65	4.65	4.65	4.78	9181417	438.81	11295	-	-
SIYSIL	EQ	04-Jan-2022	435.00	435.00	443.95	425.75	442.00	440.20	432.07	123603	534.05	4964	36379	29.43
SJS	EQ	04-Jan-2022	383.05	381.05	387.75	364.00	365.90	367.00	371.86	142163	528.64	6475	82493	58.03
SJVN	EQ	04-Jan-2022	30.95	31.30	31.35	30.10	30.60	30.40	30.66	4554961	1396.36	13920	2311139	50.74
SKFINDIA	EQ	04-Jan-2022	3754.55	3797.95	3843.45	3751.35	3808.00	3809.00	3788.68	37054	1403.86	7021	17826	48.11
SKIPPER	EQ	04-Jan-2022	77.50	78.00	78.80	76.00	77.20	76.95	77.23	82848	63.98	2298	41540	50.14
SKMEGGPROD	EQ	04-Jan-2022	72.90	73.00	76.30	72.00	74.95	74.70	74.18	211511	156.89	2974	104320	49.32
SKSTEXTILE	SM	04-Jan-2022	21.80	22.80	22.80	22.80	22.80	22.80	22.80	3000	0.68	3	3000	100.00
SMARTLINK	EQ	04-Jan-2022	242.25	254.35	254.35	230.15	230.15	230.15	235.57	607093	1430.12	6528	236314	38.93
SMCGLOBAL	EQ	04-Jan-2022	78.10	79.00	79.45	76.65	77.05	77.20	77.76	96324	74.90	1716	51992	53.98
SMLISUZU	EQ	04-Jan-2022	682.65	688.95	688.95	666.00	675.00	673.60	673.81	36872	248.45	2454	14106	38.26
SMLT	EQ	04-Jan-2022	121.50	124.00	124.85	118.50	120.00	119.45	121.28	18197	22.07	517	10466	57.51
SMSLIFE	EQ	04-Jan-2022	736.40	737.00	773.10	730.55	740.15	742.45	743.88	4917	36.58	335	3747	76.21
SMSPHARMA	EQ	04-Jan-2022	129.90	131.50	139.90	130.25	138.35	138.75	136.23	451335	614.85	5852	212550	47.09
SMVD	SM	04-Jan-2022	27.20	28.55	28.55	26.60	27.00	27.00	27.88	26000	7.25	11	22000	84.62
SNOWMAN	EQ	04-Jan-2022	40.70	40.95	41.45	40.50	40.80	40.70	40.92	696895	285.19	3612	348622	50.03
SOBHA	EQ	04-Jan-2022	887.35	894.80	903.00	880.00	882.00	881.85	888.75	356368	3167.21	18859	130771	36.70
SOLARA	EQ	04-Jan-2022	1092.55	1101.00	1118.35	1068.00	1085.00	1077.05	1085.19	202533	2197.87	16441	57917	28.60
SOLARINDS	EQ	04-Jan-2022	2388.80	2427.95	2427.95	2350.00	2375.00	2374.90	2384.45	22150	528.16	4718	8984	40.56
SOLEX	SM	04-Jan-2022	93.15	97.80	97.80	90.10	97.80	97.80	97.10	118000	114.58	56	94000	79.66
SOMANYCERA	EQ	04-Jan-2022	916.30	925.00	937.75	902.05	902.05	907.85	919.97	26220	241.22	4725	14336	54.68
SOMICONVEY	EQ	04-Jan-2022	40.10	42.00	42.00	40.25	40.80	40.75	40.84	9939	4.06	196	6049	60.86
SONACOMS	EQ	04-Jan-2022	740.55	745.00	778.75	744.00	752.20	754.15	760.64	2515125	19131.03	69606	803877	31.96
SONAMCLOCK	SM	04-Jan-2022	70.00	71.00	71.50	71.00	71.25	71.25	71.25	9000	6.41	3	0	0.00
SONATSOFTW	EQ	04-Jan-2022	866.50	865.00	874.80	856.10	873.00	869.65	864.73	94654	818.50	6255	28461	30.07
SORILINFRA	EQ	04-Jan-2022	104.40	105.45	106.50	102.50	103.50	103.15	103.80	38656	40.13	1019	22948	59.36
SOTL	EQ	04-Jan-2022	1133.55	1120.00	1145.00	1120.00	1138.95	1135.55	1137.14	9738	110.74	1344	6465	66.39
SOUTHBANK	EQ	04-Jan-2022	9.20	9.25	9.60	9.10	9.20	9.25	9.29	21192515	1968.48	48097	4489688	21.19
SOUTHWEST	EQ	04-Jan-2022	144.30	149.00	149.00	142.15	147.50	146.00	146.49	57031	83.54	182	23549	41.29
SPAL	EQ	04-Jan-2022	421.45	423.00	462.00	423.00	447.70	444.75	447.79	363996	1629.94	15211	110361	30.32
SPANDANA	EQ	04-Jan-2022	454.65	458.35	458.35	434.25	437.00	436.50	443.43	165673	734.64	8547	76827	46.37
SPARC	EQ	04-Jan-2022	292.00	292.85	300.00	287.55	292.90	294.20	294.15	1147721	3376.03	14555	365616	31.86
SPECIALITY	EQ	04-Jan-2022	92.45	92.85	94.35	91.30	91.65	92.10	92.41	84043	77.66	1422	56472	67.19
SPENCERS	EQ	04-Jan-2022	107.40	109.20	109.20	104.00	104.80	104.65	106.34	504530	536.52	8961	250823	49.71
SPENTEX	BZ	04-Jan-2022	4.30	4.50	4.50	4.10	4.10	4.10	4.20	321079	13.50	294	-	-
SPIC	EQ	04-Jan-2022	57.25	57.65	58.40	56.00	56.95	56.80	57.07	1043298	595.44	7425	455858	43.69
SPICEJET	EQ	04-Jan-2022	67.85	67.50	68.10	66.75	67.15	67.35	67.35	2726724	1836.42	12744	954873	35.02
SPLIL	EQ	04-Jan-2022	47.55	48.90	54.75	47.05	51.95	51.55	52.25	608378	317.89	9787	262561	43.16
SPMLINFRA	EQ	04-Jan-2022	28.50	29.90	29.90	29.90	29.90	29.90	29.90	57405	17.16	135	52392	91.27
SPTL	EQ	04-Jan-2022	13.60	13.75	13.95	12.95	12.95	12.95	13.10	10149268	1329.52	9939	6064750	59.76
SREEL	EQ	04-Jan-2022	178.20	185.00	185.00	175.10	178.00	176.90	179.07	8479	15.18	732	4112	48.50
SREIBNPNCD	NJ	04-Jan-2022	250.00	245.00	250.00	245.00	250.00	250.00	246.25	234	0.58	14	234	100.00
SREIBNPNCD	NL	04-Jan-2022	257.97	258.00	261.00	258.00	261.00	261.00	258.73	110	0.28	3	110	100.00
SREIBNPNCD	NO	04-Jan-2022	160.00	155.00	155.00	155.00	155.00	155.00	155.00	60	0.09	3	60	100.00
SREIBNPNCD	NP	04-Jan-2022	155.00	160.00	160.00	160.00	160.00	160.00	160.00	39	0.06	1	39	100.00
SREIBNPNCD	NQ	04-Jan-2022	165.05	155.10	155.10	155.00	155.00	155.00	155.02	100	0.16	2	100	100.00
SREIBNPNCD	NV	04-Jan-2022	140.00	162.80	163.50	162.80	163.50	163.50	162.95	320	0.52	5	320	100.00
SREIBNPNCD	Y8	04-Jan-2022	260.00	268.75	268.75	260.00	268.72	268.72	265.82	3	0.01	3	1	33.33
SREINFRA	EQ	04-Jan-2022	5.80	6.00	6.05	5.55	5.75	5.65	5.78	2993149	172.95	3708	1782460	59.55
SRF	EQ	04-Jan-2022	2412.50	2412.50	2437.95	2368.00	2431.50	2429.25	2408.50	423163	10191.87	27776	182595	43.15
SRHHYPOLTD	EQ	04-Jan-2022	340.95	341.10	346.95	333.00	335.50	335.25	337.04	18506	62.37	915	11235	60.71
SRIPIPES	EQ	04-Jan-2022	207.05	207.00	209.10	204.20	205.80	205.30	206.53	52570	108.57	1308	33754	64.21
SRIRAM	SM	04-Jan-2022	10.45	9.95	10.00	9.95	10.00	10.00	9.98	36000	3.59	6	36000	100.00
SRPL	BE	04-Jan-2022	40.25	41.45	42.25	38.25	42.25	41.95	41.41	20165	8.35	100	-	-
SRTRANSFIN	EQ	04-Jan-2022	1250.75	1257.00	1276.20	1231.25	1252.65	1252.95	1260.34	1277478	16100.52	43539	417194	32.66
SRTRANSFIN	YH	04-Jan-2022	1014.05	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	3	100	100.00
SRTRANSFIN	YL	04-Jan-2022	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	50	0.54	1	50	100.00
SRTRANSFIN	YR	04-Jan-2022	1040.90	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
SRTRANSFIN	YU	04-Jan-2022	1345.00	1350.01	1350.01	1350.01	1350.01	1350.01	1350.01	10	0.14	1	10	100.00
SRTRANSFIN	YX	04-Jan-2022	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	65	0.71	2	65	100.00
SRTRANSFIN	YY	04-Jan-2022	1135.00	1096.00	1129.65	1096.00	1126.50	1126.50	1097.80	53	0.58	4	52	98.11
SRTRANSFIN	Z1	04-Jan-2022	1298.00	1296.00	1296.01	1296.00	1296.00	1296.00	1296.00	700	9.07	9	700	100.00
SRTRANSFIN	Z2	04-Jan-2022	1335.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	15	0.20	1	15	100.00
SRTRANSFIN	Z3	04-Jan-2022	1006.96	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	3	0.03	1	3	100.00
SRTRANSFIN	Z5	04-Jan-2022	1045.00	1049.00	1050.00	1049.00	1050.00	1050.00	1049.72	278	2.92	4	278	100.00
SRTRANSFIN	ZA	04-Jan-2022	1251.96	1251.52	1251.52	1251.52	1251.52	1251.52	1251.52	50	0.63	1	50	100.00
SRTRANSFIN	ZD	04-Jan-2022	1015.00	1015.00	1027.20	1015.00	1015.00	1015.00	1021.85	194	1.98	7	194	100.00
SRTRANSFIN	ZE	04-Jan-2022	1040.00	1037.00	1037.00	1005.10	1005.10	1005.10	1012.12	50	0.51	7	50	100.00
SSWL	EQ	04-Jan-2022	854.30	864.00	870.00	842.00	851.00	850.30	851.21	49074	417.72	2508	37537	76.49
STAR	EQ	04-Jan-2022	456.25	458.00	461.80	448.25	450.00	449.35	453.49	560895	2543.58	12881	162367	28.95
STARCEMENT	EQ	04-Jan-2022	95.60	96.50	96.50	95.00	95.45	95.25	95.53	58482	55.87	1320	40466	69.19
STARHEALTH	EQ	04-Jan-2022	779.50	783.00	792.00	770.35	773.50	773.60	777.33	232422	1806.68	29389	128360	55.23
STARPAPER	EQ	04-Jan-2022	127.30	128.00	131.00	126.40	129.15	128.85	128.41	80755	103.69	2009	36359	45.02
STCINDIA	EQ	04-Jan-2022	103.65	104.35	109.00	101.70	105.00	104.95	104.97	165491	173.71	3288	47903	28.95
STEELCAS	EQ	04-Jan-2022	296.30	301.00	301.00	285.50	292.00	290.75	291.26	4987	14.52	170	3511	70.40
STEELCITY	EQ	04-Jan-2022	60.80	62.45	63.00	60.60	62.25	62.20	62.14	43653	27.13	495	29574	67.75
STEELXIND	BE	04-Jan-2022	188.15	197.55	197.55	186.25	197.55	197.55	195.92	392995	769.97	1521	-	-
STEL	EQ	04-Jan-2022	157.10	159.00	161.25	156.90	158.00	158.00	158.70	11206	17.78	311	7084	63.22
STERTOOLS	EQ	04-Jan-2022	184.40	189.00	189.00	180.35	183.95	183.00	183.10	18411	33.71	658	9474	51.46
STLTECH	EQ	04-Jan-2022	284.65	286.00	287.40	279.15	281.10	281.00	282.22	498527	1406.92	13829	241428	48.43
STOVEKRAFT	EQ	04-Jan-2022	1003.20	1009.20	1019.00	993.75	999.65	999.60	1001.58	39341	394.03	3682	21393	54.38
STYLAMIND	EQ	04-Jan-2022	1082.50	1108.00	1114.85	1070.65	1102.00	1094.60	1096.92	4952	54.32	550	3074	62.08
SUBCAPCITY	BE	04-Jan-2022	20.85	20.85	20.85	20.85	20.85	20.85	20.85	2	0.00	2	-	-
SUBEXLTD	EQ	04-Jan-2022	54.45	54.90	54.90	53.00	53.30	53.30	53.71	4200905	2256.27	13839	1997147	47.54
SUBROS	EQ	04-Jan-2022	372.45	374.35	380.00	365.00	370.00	368.45	371.48	11489	42.68	696	6839	59.53
SUDARSCHEM	EQ	04-Jan-2022	561.80	559.00	576.00	559.00	570.30	571.70	570.88	81307	464.17	5706	33136	40.75
SUMEETINDS	EQ	04-Jan-2022	9.70	9.85	10.15	9.70	10.05	10.00	9.99	866907	86.60	1122	623616	71.94
SUMICHEM	EQ	04-Jan-2022	389.05	390.80	395.25	383.20	386.00	384.70	387.41	682991	2645.94	11626	461455	67.56
SUMIT	EQ	04-Jan-2022	12.05	12.25	12.35	12.10	12.10	12.15	12.17	24501	2.98	188	19446	79.37
SUMMITSEC	EQ	04-Jan-2022	681.55	666.65	694.50	666.65	670.10	673.50	676.10	2973	20.10	276	2007	67.51
SUNCLAYLTD	EQ	04-Jan-2022	3843.60	3862.85	3894.00	3833.25	3850.00	3869.00	3870.94	2031	78.62	733	1068	52.58
SUNDARAM	BE	04-Jan-2022	4.30	4.50	4.50	4.10	4.50	4.50	4.40	6597413	290.00	6594	-	-
SUNDARMFIN	EQ	04-Jan-2022	2461.55	2428.95	2449.10	2350.00	2415.00	2410.30	2393.14	24068	575.98	4523	7392	30.71
SUNDARMHLD	EQ	04-Jan-2022	78.25	78.80	79.90	78.25	79.00	78.85	78.96	75705	59.78	1172	47737	63.06
SUNDRMBRAK	EQ	04-Jan-2022	370.95	372.00	376.70	365.80	373.50	372.80	372.57	1627	6.06	134	1219	74.92
SUNDRMFAST	EQ	04-Jan-2022	897.25	892.40	912.00	881.45	897.00	894.75	892.68	16976	151.54	2642	7030	41.41
SUNFLAG	EQ	04-Jan-2022	72.00	72.20	73.00	70.45	71.15	71.25	71.63	241473	172.97	3712	114952	47.60
SUNPHARMA	EQ	04-Jan-2022	848.95	852.50	854.00	832.40	838.90	837.70	839.72	3027262	25420.41	61168	1677236	55.40
SUNTECK	EQ	04-Jan-2022	501.85	502.30	506.00	491.50	496.00	497.65	500.30	358115	1791.64	9849	66703	18.63
SUNTV	EQ	04-Jan-2022	504.40	504.40	509.45	501.00	503.15	503.35	505.15	507170	2561.96	12339	136441	26.90
SUPERHOUSE	EQ	04-Jan-2022	166.20	164.15	176.80	164.15	171.65	170.85	172.79	87976	152.01	1658	34661	39.40
SUPERSPIN	EQ	04-Jan-2022	12.40	12.40	12.50	11.65	11.90	11.90	12.16	312670	38.01	966	228628	73.12
SUPPETRO	EQ	04-Jan-2022	710.05	719.80	719.80	696.20	700.05	704.35	706.44	51650	364.88	4463	35428	68.59
SUPRAJIT	EQ	04-Jan-2022	454.05	466.50	470.00	443.20	449.20	449.30	453.43	762162	3455.90	34213	251319	32.97
SUPREMEENG	EQ	04-Jan-2022	24.80	24.80	25.50	23.60	23.60	23.60	23.85	324050	77.28	881	274880	84.83
SUPREMEIND	EQ	04-Jan-2022	2230.15	2259.00	2269.00	2212.55	2234.50	2226.25	2237.89	24864	556.43	4610	11329	45.56
SUPREMEINF	BE	04-Jan-2022	26.00	27.15	27.30	26.00	27.30	27.10	27.15	32700	8.88	112	-	-
SUPRIYA	EQ	04-Jan-2022	492.40	496.30	503.00	468.20	481.00	478.15	483.19	2651426	12811.49	54038	646551	24.39
SURANASOL	BE	04-Jan-2022	30.90	32.40	32.40	29.40	32.35	32.35	31.47	489745	154.10	3483	-	-
SURANAT&P	EQ	04-Jan-2022	11.05	11.60	11.60	11.60	11.60	11.60	11.60	167035	19.38	390	167034	100.00
SURANI	SM	04-Jan-2022	33.00	34.65	34.65	33.20	34.65	34.65	33.93	12000	4.07	6	8000	66.67
SURYALAXMI	EQ	04-Jan-2022	83.80	91.00	92.15	86.15	91.95	91.45	90.61	399129	361.66	3404	212902	53.34
SURYAROSNI	EQ	04-Jan-2022	517.75	524.00	535.00	505.25	514.00	513.45	518.40	509356	2640.50	28118	206652	40.57
SURYODAY	EQ	04-Jan-2022	146.85	146.90	147.95	143.00	145.00	144.85	146.02	85776	125.25	2171	47236	55.07
SUTLEJTEX	EQ	04-Jan-2022	82.80	83.00	87.65	83.00	83.70	83.95	85.39	574418	490.50	6799	260045	45.27
SUULD	EQ	04-Jan-2022	296.75	308.90	308.90	291.85	302.00	302.30	300.64	87828	264.04	3046	56133	63.91
SUVEN	EQ	04-Jan-2022	89.00	89.70	92.90	89.40	90.75	90.90	91.13	444344	404.91	4422	204243	45.97
SUVENPHAR	EQ	04-Jan-2022	492.35	494.00	498.00	486.30	488.00	488.20	492.93	209439	1032.38	21725	106873	51.03
SUVIDHAA	EQ	04-Jan-2022	12.75	12.90	12.90	12.15	12.15	12.15	12.25	2471036	302.78	3937	1550802	62.76
SUZLON	EQ	04-Jan-2022	10.70	10.90	11.20	10.20	10.20	10.20	10.58	285651349	30221.16	224793	140772711	49.28
SVPGLOB	EQ	04-Jan-2022	73.80	74.75	74.75	72.10	72.50	72.55	73.23	472941	346.31	4114	238833	50.50
SWANENERGY	EQ	04-Jan-2022	146.15	147.90	148.00	145.00	145.75	145.60	146.29	96352	140.96	2046	58924	61.15
SWARAJENG	EQ	04-Jan-2022	1615.80	1630.00	1639.75	1625.00	1634.90	1631.70	1633.44	6155	100.54	913	4788	77.79
SWELECTES	EQ	04-Jan-2022	334.00	337.40	337.40	301.00	303.95	304.15	318.66	185844	592.21	9261	72740	39.14
SWSOLAR	EQ	04-Jan-2022	386.00	392.20	394.00	382.25	383.40	383.50	385.21	696856	2684.35	15642	332066	47.65
SYMPHONY	EQ	04-Jan-2022	1012.50	1025.60	1025.60	1008.15	1013.00	1012.50	1013.00	12134	122.92	2281	5793	47.74
SYNGENE	EQ	04-Jan-2022	612.00	612.20	624.00	606.00	617.60	617.80	613.93	311943	1915.12	9994	99475	31.89
TAINWALCHM	EQ	04-Jan-2022	70.55	71.35	72.30	68.75	71.95	71.70	71.47	4265	3.05	99	3283	76.98
TAJGVK	EQ	04-Jan-2022	131.80	132.50	135.00	130.30	130.70	130.50	131.88	92362	121.80	2433	49370	53.45
TAKE	EQ	04-Jan-2022	49.10	48.90	49.35	46.95	47.60	47.55	47.88	1116408	534.51	7866	403227	36.12
TALBROAUTO	EQ	04-Jan-2022	391.45	399.00	455.00	391.00	443.00	438.25	430.42	690397	2971.63	37160	171783	24.88
TANLA	EQ	04-Jan-2022	1839.00	1847.00	1849.00	1787.10	1793.95	1799.75	1809.21	289381	5235.51	23306	200961	69.45
TANTIACONS	BZ	04-Jan-2022	26.55	25.25	25.25	25.25	25.25	25.25	25.25	2038	0.51	17	-	-
TARACHAND	SM	04-Jan-2022	43.15	44.00	44.00	43.00	43.00	43.00	43.41	10000	4.34	4	10000	100.00
TARC	EQ	04-Jan-2022	52.45	52.85	53.00	50.00	51.00	50.90	51.61	2632313	1358.57	8956	1004429	38.16
TARMAT	EQ	04-Jan-2022	71.90	72.20	73.95	70.30	71.65	72.35	72.20	70600	50.97	1116	30210	42.79
TARSONS	EQ	04-Jan-2022	638.55	645.00	645.00	625.00	630.00	630.00	633.60	95057	602.28	4800	57924	60.94
TASTYBITE	EQ	04-Jan-2022	13937.05	13875.00	14095.80	13500.10	13696.00	13620.70	13836.45	2058	284.75	1197	748	36.35
TATACAPHSG	N2	04-Jan-2022	1016.74	1015.20	1016.79	1015.20	1016.79	1016.79	1016.14	431	4.38	15	431	100.00
TATACAPHSG	N6	04-Jan-2022	1034.05	1060.00	1060.00	1055.00	1055.00	1055.00	1056.64	61	0.64	8	61	100.00
TATACAPHSG	N8	04-Jan-2022	1079.59	1079.59	1079.59	1070.00	1078.99	1070.10	1074.30	838	9.00	30	720	85.92
TATACAPHSG	NA	04-Jan-2022	1068.00	1068.00	1068.00	1057.01	1057.01	1057.02	1059.32	204	2.16	7	204	100.00
TATACHEM	EQ	04-Jan-2022	914.15	918.70	919.90	900.00	908.20	909.10	909.61	702903	6393.70	21627	175543	24.97
TATACOFFEE	EQ	04-Jan-2022	214.05	214.90	220.80	212.45	217.40	217.80	217.41	3477443	7560.38	28871	823218	23.67
TATACOMM	EQ	04-Jan-2022	1445.30	1449.50	1464.75	1401.25	1418.40	1421.20	1428.15	1225469	17501.58	32796	697635	56.93
TATACONSUM	EQ	04-Jan-2022	748.00	752.00	756.70	731.05	739.00	738.85	737.66	2352482	17353.23	58936	1042262	44.30
TATAELXSI	EQ	04-Jan-2022	5893.65	5950.00	5989.50	5895.05	5985.00	5977.75	5957.44	107717	6417.18	21582	59196	54.96
TATAINVEST	EQ	04-Jan-2022	1413.05	1435.00	1453.95	1392.45	1405.00	1411.95	1416.36	51713	732.44	6596	21577	41.72
TATAMETALI	EQ	04-Jan-2022	844.90	849.90	873.55	848.00	855.75	859.35	859.71	77187	663.58	6448	33588	43.52
TATAMOTORS	EQ	04-Jan-2022	497.60	496.80	499.00	484.05	489.35	489.60	490.08	24100985	118114.52	257447	5621703	23.33
TATAMTRDVR	EQ	04-Jan-2022	251.45	251.40	251.40	242.75	244.70	244.50	245.52	2500513	6139.27	30813	1271460	50.85
TATAPOWER	EQ	04-Jan-2022	223.40	224.30	228.25	221.00	226.60	226.30	224.91	32469988	73026.83	187641	6250412	19.25
TATASTEEL	EQ	04-Jan-2022	1142.45	1153.00	1159.70	1136.50	1148.05	1148.80	1147.81	5975731	68590.27	125400	1733910	29.02
TATASTLLP	EQ	04-Jan-2022	742.85	747.90	757.85	743.30	746.95	746.55	749.41	43554	326.40	3763	18284	41.98
TATVA	EQ	04-Jan-2022	2639.45	2673.70	2690.00	2600.00	2615.00	2614.35	2642.40	40623	1073.42	7078	17322	42.64
TBZ	EQ	04-Jan-2022	79.30	80.30	80.80	79.50	80.30	80.40	80.27	147913	118.73	1459	86031	58.16
TCFSL	ND	04-Jan-2022	1057.63	1063.50	1063.50	1058.00	1058.00	1058.09	1058.63	130	1.38	5	120	92.31
TCFSL	NH	04-Jan-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	40	0.42	1	40	100.00
TCFSL	NJ	04-Jan-2022	1075.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	55	0.59	1	55	100.00
TCFSL	NL	04-Jan-2022	1128.00	1100.00	1113.00	1100.00	1111.00	1111.00	1109.20	46	0.51	5	35	76.09
TCI	EQ	04-Jan-2022	730.90	732.05	781.90	732.05	768.10	773.50	764.29	383339	2929.83	23487	64644	16.86
TCIDEVELOP	EQ	04-Jan-2022	334.70	339.85	339.85	325.65	337.90	337.40	337.19	412	1.39	34	338	82.04
TCIEXP	EQ	04-Jan-2022	2164.10	2190.00	2215.00	2110.00	2121.10	2121.80	2137.61	34391	735.14	5765	15948	46.37
TCNSBRANDS	EQ	04-Jan-2022	780.50	794.95	795.00	776.00	790.00	783.80	786.35	9163	72.05	1398	2783	30.37
TCPLPACK	EQ	04-Jan-2022	522.50	525.00	541.45	521.20	528.60	535.45	532.46	15063	80.21	534	9453	62.76
TCS	EQ	04-Jan-2022	3817.75	3831.10	3889.15	3811.70	3878.70	3884.75	3859.30	2488606	96042.74	141253	1539134	61.85
TDPOWERSYS	EQ	04-Jan-2022	433.90	435.20	441.95	425.85	430.55	436.00	433.14	28502	123.45	3751	13701	48.07
TEAMLEASE	EQ	04-Jan-2022	4186.75	4199.00	4303.75	4160.00	4191.00	4200.50	4214.34	58463	2463.83	8768	41715	71.35
TECH	EQ	04-Jan-2022	39.07	39.50	39.50	39.00	39.05	39.05	39.04	3848	1.50	94	3794	98.60
TECHIN	EQ	04-Jan-2022	8.95	8.55	9.35	8.55	9.30	9.15	9.09	155504	14.14	502	108164	69.56
TECHM	EQ	04-Jan-2022	1784.80	1793.00	1803.80	1767.00	1783.00	1789.80	1785.35	2701533	48231.79	118929	1310967	48.53
TECHNOE	EQ	04-Jan-2022	244.40	246.70	253.95	242.30	250.75	250.60	248.83	118922	295.91	4895	64152	53.94
TEGA	EQ	04-Jan-2022	594.15	599.15	605.95	596.00	600.35	598.05	600.04	306289	1837.85	10657	116318	37.98
TEJASNET	EQ	04-Jan-2022	426.95	432.00	432.95	423.00	424.50	425.00	426.74	163726	698.69	4616	101760	62.15
TEMBO	EQ	04-Jan-2022	278.90	288.75	288.75	275.05	280.25	281.25	280.73	48514	136.19	310	18851	38.86
TERASOFT	EQ	04-Jan-2022	55.30	58.90	58.90	52.00	52.30	52.55	54.78	186719	102.28	2118	120787	64.69
TEXINFRA	EQ	04-Jan-2022	67.70	68.15	68.70	67.25	67.55	67.60	67.72	78128	52.91	1181	50707	64.90
TEXMOPIPES	EQ	04-Jan-2022	69.90	70.00	72.70	69.10	69.45	69.80	70.83	263731	186.81	3499	126141	47.83
TEXRAIL	EQ	04-Jan-2022	32.95	33.25	33.25	31.85	32.65	32.70	32.58	1380554	449.74	5295	881822	63.87
TFCILTD	EQ	04-Jan-2022	59.30	59.50	62.95	59.10	62.40	62.25	61.68	489847	302.13	4162	235632	48.10
TFL	EQ	04-Jan-2022	8.45	8.85	8.85	8.85	8.85	8.85	8.85	16392	1.45	16	16392	100.00
TGBHOTELS	EQ	04-Jan-2022	9.75	9.95	9.95	9.30	9.30	9.40	9.61	53084	5.10	252	30596	57.64
THANGAMAYL	EQ	04-Jan-2022	1385.75	1385.75	1385.75	1359.20	1366.05	1367.60	1368.32	6056	82.87	766	2603	42.98
THEINVEST	EQ	04-Jan-2022	102.70	103.00	103.00	100.45	100.90	100.80	101.47	10515	10.67	155	7699	73.22
THEJO	SM	04-Jan-2022	1132.35	1115.00	1120.00	1080.10	1080.10	1106.70	1109.48	1650	18.31	11	1050	63.64
THEMISMED	EQ	04-Jan-2022	968.95	993.80	1006.10	972.75	1000.45	994.55	991.76	15448	153.21	827	11673	75.56
THERMAX	EQ	04-Jan-2022	1814.20	1840.00	1840.00	1776.65	1811.00	1804.80	1796.95	41945	753.73	5158	12653	30.17
THOMASCOOK	EQ	04-Jan-2022	60.05	61.50	61.50	59.45	60.50	60.40	60.63	322278	195.39	3030	187917	58.31
THOMASCOTT	BE	04-Jan-2022	49.90	50.00	51.95	47.45	47.45	47.45	48.48	11751	5.70	185	-	-
THYROCARE	EQ	04-Jan-2022	1111.90	1119.00	1119.00	1089.10	1100.00	1093.60	1097.74	97675	1072.22	5871	31678	32.43
TI	BE	04-Jan-2022	98.00	102.90	102.90	98.00	99.50	99.70	101.59	501157	509.13	2167	-	-
TIDEWATER	EQ	04-Jan-2022	1483.70	1477.25	1499.15	1477.25	1499.00	1494.65	1488.88	11244	167.41	2205	6609	58.78
TIIL	EQ	04-Jan-2022	805.75	808.70	823.05	798.95	809.90	806.35	812.76	5704	46.36	465	3563	62.46
TIINDIA	EQ	04-Jan-2022	1888.60	1900.00	2024.00	1870.00	2020.50	1975.10	1925.47	264517	5093.20	29371	103987	39.31
TIJARIA	EQ	04-Jan-2022	9.15	9.60	9.60	8.70	9.60	9.55	9.31	324329	30.19	667	215669	66.50
TIL	EQ	04-Jan-2022	140.60	143.85	143.90	140.05	141.00	141.05	141.28	9385	13.26	364	5937	63.26
TIMESGTY	EQ	04-Jan-2022	46.80	50.00	51.45	45.15	51.45	51.00	50.13	48696	24.41	772	24666	50.65
TIMETECHNO	EQ	04-Jan-2022	76.80	77.00	78.10	74.60	76.90	77.00	76.74	1412537	1083.97	11773	504847	35.74
TIMKEN	EQ	04-Jan-2022	2017.30	2027.00	2048.85	2015.80	2037.45	2040.45	2035.70	38829	790.44	6857	20257	52.17
TINPLATE	EQ	04-Jan-2022	277.30	278.10	295.70	278.10	287.90	288.80	289.57	1019082	2950.97	22252	278272	27.31
TIPSINDLTD	BE	04-Jan-2022	1922.00	1974.45	2018.10	1956.80	2018.10	2018.05	2009.33	23429	470.77	1743	-	-
TIRUMALCHM	EQ	04-Jan-2022	237.00	238.10	246.40	237.20	239.50	238.95	242.81	1242887	3017.88	20867	367324	29.55
TIRUPATIFL	EQ	04-Jan-2022	11.95	12.50	12.50	11.60	12.15	12.15	12.13	292394	35.48	686	259191	88.64
TITAN	EQ	04-Jan-2022	2523.85	2525.00	2594.95	2524.40	2582.00	2583.00	2553.90	1037293	26491.41	61734	341256	32.90
TMRVL	EQ	04-Jan-2022	16.65	17.00	17.85	16.70	17.15	17.10	17.18	315474	54.21	1269	187911	59.56
TNPETRO	EQ	04-Jan-2022	113.80	114.70	114.70	110.70	111.60	111.80	111.82	451702	505.11	6984	189981	42.06
TNPL	EQ	04-Jan-2022	122.35	122.95	124.70	122.30	122.85	122.80	123.18	96324	118.65	2012	46427	48.20
TNTELE	BE	04-Jan-2022	11.35	11.90	11.90	11.90	11.90	11.90	11.90	47757	5.68	154	-	-
TOKYOPLAST	EQ	04-Jan-2022	111.90	111.90	114.00	107.05	107.10	107.65	109.92	54269	59.65	1763	30636	56.45
TORNTPHARM	EQ	04-Jan-2022	3252.10	3272.50	3272.50	3188.00	3225.00	3208.85	3207.19	139846	4485.13	10110	67972	48.60
TORNTPOWER	EQ	04-Jan-2022	555.10	558.90	573.10	556.00	570.20	570.60	566.17	1178814	6674.14	21181	232060	19.69
TOTAL	BE	04-Jan-2022	86.30	86.30	88.90	84.00	85.30	84.30	85.59	28293	24.22	255	-	-
TOUCHWOOD	EQ	04-Jan-2022	114.10	116.55	116.55	112.55	113.60	113.70	114.53	3132	3.59	79	1945	62.10
TPLPLASTEH	EQ	04-Jan-2022	165.15	166.80	167.60	163.20	166.05	166.25	165.64	5910	9.79	334	3710	62.77
TRANSWIND	SM	04-Jan-2022	6.30	6.60	6.60	6.60	6.60	6.60	6.60	52000	3.43	12	48000	92.31
TREEHOUSE	BE	04-Jan-2022	11.05	11.00	11.60	10.50	10.80	10.80	10.98	74106	8.14	188	-	-
TREJHARA	EQ	04-Jan-2022	89.30	91.75	91.75	86.70	88.00	87.55	87.97	134355	118.19	2453	83708	62.30
TRENT	EQ	04-Jan-2022	1054.60	1050.00	1067.00	1046.00	1057.00	1055.95	1056.38	258035	2725.84	12163	90271	34.98
TRF	BE	04-Jan-2022	136.80	134.00	141.00	134.00	139.50	137.25	137.74	7094	9.77	98	-	-
TRIDENT	EQ	04-Jan-2022	53.85	54.25	54.80	52.60	53.30	53.20	53.34	14690893	7836.11	93716	8263083	56.25
TRIGYN	EQ	04-Jan-2022	181.60	194.00	194.80	174.10	177.00	177.00	186.23	1655857	3083.70	44050	758877	45.83
TRIL	EQ	04-Jan-2022	37.05	37.45	38.10	35.80	36.10	36.45	36.74	708227	260.22	4364	357029	50.41
TRITURBINE	EQ	04-Jan-2022	191.40	192.00	195.00	185.00	187.85	187.60	188.29	351823	662.43	8940	115004	32.69
TRIVENI	EQ	04-Jan-2022	224.15	225.05	252.45	221.15	247.40	249.50	243.83	5883095	14344.81	71368	1313144	22.32
TTKHLTCARE	EQ	04-Jan-2022	716.00	725.00	727.85	709.00	711.35	714.85	715.28	9867	70.58	510	7634	77.37
TTKPRESTIG	EQ	04-Jan-2022	1018.45	1024.00	1048.80	1022.65	1030.00	1031.60	1035.49	134830	1396.15	13742	60165	44.62
TTL	EQ	04-Jan-2022	110.80	112.50	118.00	102.50	102.50	104.50	109.92	828826	911.06	38366	336869	40.64
TTML	BE	04-Jan-2022	216.65	227.45	227.45	205.85	227.45	227.45	221.96	8720550	19356.07	101470	-	-
TV18BRDCST	EQ	04-Jan-2022	46.25	46.50	47.70	46.10	46.50	46.50	46.84	9741160	4562.86	20152	3065016	31.46
TVSELECT	EQ	04-Jan-2022	193.35	197.90	197.90	186.00	187.00	187.20	190.63	253592	483.42	7456	124881	49.24
TVSMOTOR	EQ	04-Jan-2022	629.25	631.00	635.55	626.50	631.00	630.45	630.61	574936	3625.61	14844	132984	23.13
TVSSRICHAK	EQ	04-Jan-2022	1984.75	1994.70	1994.70	1958.90	1960.00	1972.00	1971.90	7088	139.77	959	5736	80.93
TVTODAY	EQ	04-Jan-2022	425.50	426.00	428.70	420.00	422.00	421.75	423.72	51735	219.21	1903	20867	40.33
TWL	EQ	04-Jan-2022	95.40	96.45	97.90	94.30	94.95	94.65	95.70	386024	369.44	3578	166078	43.02
UBL	EQ	04-Jan-2022	1562.30	1567.00	1585.00	1549.15	1572.40	1572.15	1568.92	203075	3186.07	15215	58109	28.61
UCALFUEL	EQ	04-Jan-2022	171.70	174.75	176.00	158.00	160.75	159.70	167.69	564167	946.06	16973	207366	36.76
UCOBANK	EQ	04-Jan-2022	13.20	13.25	13.35	13.15	13.20	13.20	13.23	2288072	302.73	13608	1024735	44.79
UDAICEMENT	EQ	04-Jan-2022	38.50	39.25	39.40	37.25	37.55	37.65	38.02	286845	109.06	1913	180636	62.97
UFLEX	EQ	04-Jan-2022	519.55	520.00	527.45	515.15	522.00	521.30	520.49	103253	537.42	5011	40849	39.56
UFO	EQ	04-Jan-2022	92.65	93.90	93.90	92.00	92.45	92.55	92.74	124717	115.66	2692	64787	51.95
UGARSUGAR	EQ	04-Jan-2022	30.15	30.65	33.15	30.30	33.15	33.15	32.66	1548594	505.70	3882	876306	56.59
UGROCAP	EQ	04-Jan-2022	197.25	198.30	204.70	196.15	203.95	200.60	200.92	218681	439.36	2261	180303	82.45
UGROCAP	N1	04-Jan-2022	1005.00	1001.61	1001.61	1001.30	1001.30	1001.30	1001.51	50	0.50	3	50	100.00
UJAAS	EQ	04-Jan-2022	5.00	5.25	5.25	4.75	4.95	4.95	4.92	21550806	1060.80	16004	10136103	47.03
UJJIVAN	EQ	04-Jan-2022	133.90	136.35	136.35	133.25	134.40	134.05	134.78	478513	644.92	5413	206070	43.06
UJJIVANSFB	EQ	04-Jan-2022	19.05	19.25	19.50	18.80	19.00	18.95	19.18	1891273	362.82	4983	879617	46.51
ULTRACEMCO	EQ	04-Jan-2022	7723.90	7749.00	7772.85	7611.70	7653.00	7650.35	7664.76	315188	24158.41	39784	196346	62.29
UMANGDAIRY	EQ	04-Jan-2022	71.15	72.20	73.35	71.15	72.20	72.70	72.21	46250	33.40	647	26075	56.38
UNICHEMLAB	EQ	04-Jan-2022	251.60	251.60	254.15	248.15	251.10	251.10	251.45	66405	166.98	4378	25964	39.10
UNIDT	EQ	04-Jan-2022	459.45	462.90	466.50	445.20	448.70	449.60	457.42	36446	166.71	2451	22290	61.16
UNIENTER	EQ	04-Jan-2022	135.40	138.50	138.50	132.70	133.00	133.60	135.22	25101	33.94	997	14644	58.34
UNIONBANK	EQ	04-Jan-2022	44.15	44.40	44.90	43.85	44.45	44.35	44.40	7996686	3550.45	17229	2734805	34.20
UNITECH	BZ	04-Jan-2022	3.70	3.85	3.85	3.55	3.85	3.85	3.72	15105108	561.31	14136	-	-
UNITEDPOLY	EQ	04-Jan-2022	18.20	19.10	19.10	19.10	19.10	19.10	19.10	180	0.03	3	180	100.00
UNITEDTEA	EQ	04-Jan-2022	333.35	335.85	335.85	320.05	332.95	329.85	327.78	1733	5.68	129	967	55.80
UNIVASTU	EQ	04-Jan-2022	67.05	69.50	74.90	67.25	68.60	68.60	71.53	314006	224.62	2472	111524	35.52
UNIVCABLES	EQ	04-Jan-2022	176.90	178.85	178.85	169.50	171.45	172.00	172.72	72390	125.04	1698	38100	52.63
UNIVPHOTO	EQ	04-Jan-2022	676.65	684.95	684.95	645.00	675.00	663.40	659.85	9414	62.12	631	6233	66.21
UPL	EQ	04-Jan-2022	764.20	769.15	769.15	755.50	762.25	761.75	761.05	1247395	9493.28	36645	548315	43.96
URJA	BE	04-Jan-2022	21.75	22.80	22.80	20.70	22.80	22.80	21.77	12494546	2720.50	38396	-	-
USHAMART	EQ	04-Jan-2022	94.40	94.80	97.00	92.20	93.80	93.95	95.02	1154801	1097.30	8035	597612	51.75
UTIAMC	EQ	04-Jan-2022	1073.50	1083.50	1109.35	1075.00	1080.00	1078.95	1089.75	216533	2359.67	22204	121549	56.13
UTIBANKETF	EQ	04-Jan-2022	36.51	37.25	37.25	36.50	36.73	36.69	36.75	6799	2.50	121	4318	63.51
UTINEXT50	EQ	04-Jan-2022	44.45	44.75	44.98	44.11	44.23	44.23	44.39	11500	5.11	141	7459	64.86
UTINIFTETF	EQ	04-Jan-2022	1856.83	1825.80	1876.00	1825.80	1872.08	1871.76	1874.38	21742	407.53	144	21564	99.18
UTISENSETF	EQ	04-Jan-2022	617.58	616.98	646.42	615.00	633.00	631.83	630.25	36594	230.64	159	30631	83.70
UTISXN50	EQ	04-Jan-2022	48.76	48.58	51.79	48.01	49.28	49.28	49.16	920	0.45	61	571	62.07
UTTAMSTL	EQ	04-Jan-2022	6.40	6.70	6.70	6.10	6.30	6.30	6.41	7624158	488.65	5884	4498901	59.01
UTTAMSUGAR	EQ	04-Jan-2022	182.60	184.85	219.10	183.75	219.10	219.10	208.17	1250220	2602.61	17425	366065	29.28
V2RETAIL	EQ	04-Jan-2022	160.20	162.10	162.10	155.10	157.05	157.70	157.13	56614	88.96	866	42629	75.30
VADILALIND	EQ	04-Jan-2022	980.90	995.00	995.00	965.00	980.00	980.85	980.84	30185	296.07	2353	21117	69.96
VAIBHAVGBL	EQ	04-Jan-2022	571.30	577.60	577.60	566.75	570.00	570.05	570.45	155325	886.05	12533	107282	69.07
VAISHALI	EQ	04-Jan-2022	35.40	36.20	36.20	35.05	35.50	35.45	35.52	23076	8.20	252	15060	65.26
VAKRANGEE	EQ	04-Jan-2022	43.60	43.90	44.55	41.85	42.10	42.15	42.96	6211613	2668.66	15549	2608588	42.00
VALIANTORG	EQ	04-Jan-2022	1064.10	1069.00	1104.00	1050.80	1085.00	1086.10	1087.96	69463	755.73	6747	32428	46.68
VARDHACRLC	EQ	04-Jan-2022	53.30	54.85	54.85	52.55	53.20	53.25	53.48	141923	75.90	1231	67203	47.35
VARDMNPOLY	EQ	04-Jan-2022	25.35	25.05	25.80	24.90	25.55	25.75	25.44	19335	4.92	201	13548	70.07
VARROC	EQ	04-Jan-2022	340.60	343.95	376.00	343.95	364.50	365.30	367.88	4155375	15286.81	118980	713869	17.18
VASCONEQ	EQ	04-Jan-2022	28.40	28.85	29.20	26.85	27.40	27.35	27.79	1447163	402.19	4997	838586	57.95
VASWANI	EQ	04-Jan-2022	18.10	18.40	19.30	18.25	18.85	18.60	18.86	405437	76.46	1548	247259	60.99
VBL	EQ	04-Jan-2022	879.80	884.00	884.50	874.00	874.05	874.90	877.83	98033	860.56	5962	53729	54.81
VCL	SM	04-Jan-2022	78.50	82.00	82.00	82.00	82.00	82.00	82.00	5000	4.10	2	5000	100.00
VEDL	EQ	04-Jan-2022	353.80	357.10	357.40	330.05	335.70	335.25	338.16	28238896	95493.12	215874	8354375	29.58
VENKEYS	EQ	04-Jan-2022	2673.00	2673.00	2694.00	2631.00	2634.95	2641.60	2661.59	32207	857.22	5124	12158	37.75
VENUSREM	EQ	04-Jan-2022	412.75	417.70	420.00	400.05	404.50	402.55	410.05	114785	470.68	5283	45445	39.59
VERTOZ	EQ	04-Jan-2022	103.40	104.35	104.55	101.05	102.00	102.20	102.67	45201	46.41	1214	30886	68.33
VESUVIUS	EQ	04-Jan-2022	1092.55	1085.55	1097.45	1081.65	1097.00	1088.70	1087.58	1821	19.80	373	1265	69.47
VETO	EQ	04-Jan-2022	105.25	106.45	122.05	106.45	117.65	117.75	117.95	1361552	1605.92	18963	497686	36.55
VGUARD	EQ	04-Jan-2022	223.80	225.70	225.70	223.40	224.50	224.35	224.43	172864	387.96	3745	103388	59.81
VHL	EQ	04-Jan-2022	3009.00	3003.50	3079.25	2970.10	3000.00	3000.00	3003.28	17645	529.93	5249	15254	86.45
VICEROY	BZ	04-Jan-2022	4.80	5.00	5.00	5.00	5.00	5.00	5.00	80214	4.01	91	-	-
VIDHIING	EQ	04-Jan-2022	399.90	404.20	408.50	396.25	401.00	400.10	400.78	87711	351.53	3257	58614	66.83
VIJAYA	EQ	04-Jan-2022	598.75	596.00	597.95	578.00	580.00	579.80	584.21	34467	201.36	3175	19230	55.79
VIJIFIN	BE	04-Jan-2022	6.60	6.90	6.90	6.30	6.90	6.90	6.72	836445	56.19	2284	-	-
VIKASECO	EQ	04-Jan-2022	3.00	3.15	3.15	3.10	3.15	3.15	3.15	10799688	340.05	4307	6538687	60.55
VIKASLIFE	EQ	04-Jan-2022	4.25	4.45	4.45	4.05	4.45	4.45	4.22	54218655	2290.48	39239	27170446	50.11
VIKASPROP	BE	04-Jan-2022	3.10	3.25	3.25	2.95	2.95	2.95	3.03	6030073	182.51	6076	-	-
VIKASWSP	EQ	04-Jan-2022	4.90	5.10	5.10	4.70	4.70	4.70	4.91	9598892	471.52	4967	5243837	54.63
VIMTALABS	EQ	04-Jan-2022	417.70	418.90	418.90	403.15	405.00	405.70	411.24	29990	123.33	2208	14182	47.29
VINATIORGA	EQ	04-Jan-2022	2054.70	2054.00	2086.00	2024.30	2063.40	2073.35	2055.02	41961	862.31	5365	20875	49.75
VINDHYATEL	EQ	04-Jan-2022	1303.30	1340.00	1340.00	1255.00	1285.00	1284.05	1304.54	102944	1342.95	10829	42490	41.27
VINEETLAB	EQ	04-Jan-2022	81.15	82.95	83.60	78.10	79.50	80.10	80.64	32012	25.81	533	23564	73.61
VINYLINDIA	EQ	04-Jan-2022	238.40	239.00	244.40	237.55	241.00	241.30	240.45	47769	114.86	1926	24157	50.57
VIPCLOTHNG	EQ	04-Jan-2022	23.15	23.60	23.65	22.00	22.45	22.40	22.41	681923	152.85	2110	473713	69.47
VIPIND	EQ	04-Jan-2022	547.85	550.45	559.00	544.10	546.00	547.30	552.67	275751	1524.00	14746	105473	38.25
VIPULLTD	EQ	04-Jan-2022	25.30	26.00	26.00	24.85	25.25	25.10	25.35	60396	15.31	312	43684	72.33
VISAKAIND	EQ	04-Jan-2022	652.05	653.10	691.40	652.65	682.00	684.20	677.47	133572	904.90	9607	76020	56.91
VISASTEEL	EQ	04-Jan-2022	16.50	17.25	17.30	16.20	16.70	16.80	16.94	205560	34.83	886	123192	59.93
VISESHINFO	BE	04-Jan-2022	0.75	0.80	0.80	0.80	0.80	0.80	0.80	30526423	244.21	1212	-	-
VISHAL	EQ	04-Jan-2022	93.45	96.50	96.95	94.00	95.90	95.50	95.27	111264	106.00	1636	59158	53.17
VISHNU	BE	04-Jan-2022	854.40	853.55	881.85	850.00	880.00	878.70	875.03	7381	64.59	225	-	-
VISHWARAJ	EQ	04-Jan-2022	25.05	25.45	26.75	20.20	25.25	25.40	25.48	16038940	4087.44	28452	4737759	29.54
VIVIDHA	BE	04-Jan-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	735339	13.60	452	-	-
VIVIMEDLAB	EQ	04-Jan-2022	23.30	23.60	24.00	22.05	22.75	22.80	22.95	1206458	276.85	4853	691823	57.34
VIVO	ST	04-Jan-2022	320.50	304.50	304.50	304.50	304.50	304.50	304.50	1600	4.87	1	1600	100.00
VLIFEPP	E1	04-Jan-2022	1.50	1.55	1.55	1.45	1.55	1.55	1.53	7957851	122.06	1670	5615882	70.57
VLSFINANCE	EQ	04-Jan-2022	195.60	195.60	198.00	192.00	193.95	193.35	195.03	28076	54.76	666	20597	73.36
VMARCIND	SM	04-Jan-2022	41.50	40.35	40.35	39.50	39.95	39.95	40.01	12000	4.80	4	9000	75.00
VMART	EQ	04-Jan-2022	3705.15	3706.20	3745.00	3690.05	3709.95	3714.85	3719.80	5749	213.85	2628	1888	32.84
VOLTAMP	EQ	04-Jan-2022	2007.90	2029.00	2030.00	1999.05	2025.00	2024.60	2017.45	6244	125.97	1424	3877	62.09
VOLTAS	EQ	04-Jan-2022	1233.20	1240.10	1251.55	1222.80	1245.80	1245.50	1237.13	877718	10858.49	46436	531857	60.60
VRLLOG	EQ	04-Jan-2022	441.85	448.50	485.00	439.00	454.00	456.70	461.42	403693	1862.70	18866	205127	50.81
VSSL	EQ	04-Jan-2022	258.20	259.75	267.90	252.55	259.00	259.30	262.02	171046	448.18	6701	66652	38.97
VSTIND	EQ	04-Jan-2022	3204.35	3209.00	3210.00	3160.05	3165.95	3168.00	3185.53	4932	157.11	1578	2407	48.80
VSTTILLERS	EQ	04-Jan-2022	2880.85	2855.00	2919.70	2840.00	2895.05	2869.05	2885.49	8357	241.14	2033	3869	46.30
VTL	EQ	04-Jan-2022	2490.20	2480.00	2587.00	2480.00	2550.00	2562.80	2554.59	271865	6945.05	27106	92163	33.90
WABAG	EQ	04-Jan-2022	316.35	316.75	319.70	309.05	311.35	310.65	313.97	208669	655.17	5400	125124	59.96
WABCOINDIA	EQ	04-Jan-2022	8396.00	8450.00	8525.00	8343.30	8418.65	8477.35	8465.10	4326	366.20	1062	3142	72.63
WALCHANNAG	EQ	04-Jan-2022	53.70	54.10	54.25	51.90	52.35	52.20	52.73	599244	315.99	5282	237264	39.59
WANBURY	BE	04-Jan-2022	82.35	82.30	83.95	78.25	80.70	78.95	79.24	35041	27.77	193	-	-
WATERBASE	EQ	04-Jan-2022	103.40	104.05	105.15	102.90	104.45	104.10	103.95	61441	63.87	1389	31082	50.59
WEALTH	BE	04-Jan-2022	259.00	246.05	271.95	246.05	271.95	271.85	263.15	378	0.99	14	-	-
WEBELSOLAR	EQ	04-Jan-2022	164.35	172.55	172.55	156.15	156.15	156.15	163.09	2049757	3342.95	16764	983120	47.96
WEIZMANIND	EQ	04-Jan-2022	58.00	59.50	59.50	54.00	56.25	55.50	56.04	18911	10.60	558	11208	59.27
WELCORP	EQ	04-Jan-2022	177.75	178.50	186.50	178.00	185.15	185.45	182.74	3787088	6920.47	20362	1220684	32.23
WELENT	EQ	04-Jan-2022	95.25	95.80	104.50	94.75	101.50	101.30	101.17	1279661	1294.65	19170	502002	39.23
WELINV	EQ	04-Jan-2022	273.95	277.00	287.40	271.15	285.00	284.50	281.27	1144	3.22	73	868	75.87
WELSPUNIND	EQ	04-Jan-2022	147.25	148.25	160.00	147.50	158.00	156.95	153.84	5852939	9003.91	44441	1995479	34.09
WENDT	EQ	04-Jan-2022	5115.95	5180.80	5198.00	5111.00	5198.00	5190.55	5159.51	705	36.37	140	561	79.57
WESTLIFE	EQ	04-Jan-2022	553.10	559.70	559.70	546.75	549.05	551.20	552.04	21752	120.08	2357	9799	45.05
WEWIN	SM	04-Jan-2022	36.35	37.90	38.15	37.15	37.15	37.20	37.72	24000	9.05	8	24000	100.00
WHEELS	EQ	04-Jan-2022	654.70	658.00	668.00	648.95	659.00	655.70	655.47	18317	120.06	1120	11542	63.01
WHIRLPOOL	EQ	04-Jan-2022	1775.25	1775.25	1798.00	1771.00	1783.95	1781.90	1783.93	99366	1772.62	7483	38326	38.57
WILLAMAGOR	EQ	04-Jan-2022	25.10	25.80	26.00	24.90	24.90	25.15	25.27	22102	5.58	180	16072	72.72
WINDLAS	EQ	04-Jan-2022	274.95	277.50	280.00	272.60	273.90	273.50	274.59	60369	165.77	3029	30824	51.06
WINDMACHIN	EQ	04-Jan-2022	38.20	38.70	38.70	36.60	37.20	37.45	37.62	123150	46.32	834	86573	70.30
WINPRO	EQ	04-Jan-2022	8.35	8.65	8.75	8.60	8.75	8.75	8.72	1497754	130.55	1484	1064072	71.04
WIPL	BE	04-Jan-2022	51.50	51.50	53.95	50.00	52.50	52.50	52.03	1073	0.56	36	-	-
WIPRO	EQ	04-Jan-2022	718.70	722.75	723.10	711.55	722.00	721.50	718.18	5114400	36730.43	94475	2097300	41.01
WOCKPHARMA	EQ	04-Jan-2022	412.85	419.85	446.40	417.05	437.75	437.90	431.85	3147977	13594.46	61266	731786	23.25
WONDERLA	EQ	04-Jan-2022	208.35	211.00	211.00	201.10	204.00	203.60	205.94	50111	103.20	4494	26390	52.66
WORTH	EQ	04-Jan-2022	94.80	93.25	99.55	93.25	95.80	95.30	96.94	104449	101.26	880	49584	47.47
WSTCSTPAPR	EQ	04-Jan-2022	235.25	236.00	242.00	235.50	238.80	238.75	239.09	154147	368.54	4782	57844	37.53
XCHANGING	EQ	04-Jan-2022	108.70	109.50	110.70	105.50	106.00	105.85	107.75	496910	535.42	6439	261814	52.69
XELPMOC	EQ	04-Jan-2022	398.65	391.75	415.00	390.00	397.55	399.00	400.75	37162	148.93	3322	20514	55.20
XPROINDIA	BE	04-Jan-2022	936.90	944.40	960.00	900.00	943.90	939.60	941.49	8390	78.99	435	-	-
YAARI	EQ	04-Jan-2022	93.55	95.90	95.90	92.05	92.25	92.30	93.19	35476	33.06	673	22479	63.36
YESBANK	EQ	04-Jan-2022	14.05	14.10	14.65	14.05	14.55	14.50	14.43	239478313	34547.80	149845	87100583	36.37
YUKEN	EQ	04-Jan-2022	589.60	582.00	595.00	580.00	589.50	584.60	587.00	979	5.75	110	273	27.89
ZEEL	EQ	04-Jan-2022	322.95	324.60	329.40	321.15	322.15	322.35	324.88	8071486	26222.68	52049	1316261	16.31
ZEEL	P2	04-Jan-2022	2.10	2.10	2.10	2.05	2.05	2.05	2.08	264743	5.50	2319	67117	25.35
ZEELEARN	EQ	04-Jan-2022	16.85	17.25	17.50	15.80	16.00	16.00	16.44	9233001	1518.21	12669	5486954	59.43
ZEEMEDIA	EQ	04-Jan-2022	14.00	14.70	14.70	13.80	14.70	14.65	14.59	9083742	1325.63	7342	6785782	74.70
ZENITHEXPO	EQ	04-Jan-2022	93.35	97.70	97.70	91.20	93.85	93.65	94.09	2972	2.80	132	1688	56.80
ZENSARTECH	EQ	04-Jan-2022	533.30	536.00	538.40	518.00	522.00	520.70	523.52	1699175	8895.51	41162	804264	47.33
ZENTEC	EQ	04-Jan-2022	217.10	219.95	223.00	217.00	220.00	219.55	219.90	256385	563.78	5445	137913	53.79
ZODIAC	EQ	04-Jan-2022	63.05	66.20	66.20	64.50	66.20	66.20	66.18	185021	122.44	496	128512	69.46
ZODIACLOTH	EQ	04-Jan-2022	112.50	112.80	113.90	109.00	110.70	110.90	111.14	38811	43.13	860	20917	53.89
ZOMATO	EQ	04-Jan-2022	141.35	141.35	141.55	137.60	138.30	138.35	138.77	10705792	14856.05	63368	2245545	20.98
ZOTA	EQ	04-Jan-2022	398.55	404.95	404.95	390.00	395.00	395.05	395.77	33195	131.38	1516	19036	57.35
ZUARI	EQ	04-Jan-2022	119.00	119.50	123.40	114.55	120.75	120.75	119.88	303832	364.24	5456	147867	48.67
ZUARIGLOB	EQ	04-Jan-2022	139.05	142.20	152.95	138.50	152.85	152.60	150.22	394644	592.84	3498	230187	58.33
ZYDUSWELL	EQ	04-Jan-2022	1873.65	1874.00	1886.10	1836.00	1865.50	1863.65	1866.00	11925	222.52	3699	6921	58.04