nse-sec-bhavdata-full-2022-02-21.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	21-Feb-2022	77.20	76.00	77.55	73.25	73.60	74.10	74.86	141872	106.20	2443	63173	44.53
21STCENMGM	EQ	21-Feb-2022	33.95	33.30	33.30	33.30	33.30	33.30	33.30	415	0.14	24	415	100.00
3IINFOLTD	EQ	21-Feb-2022	62.15	62.00	63.40	59.05	59.05	59.05	59.42	753815	447.93	4999	472775	62.72
3MINDIA	EQ	21-Feb-2022	21640.45	21700.00	22240.85	21500.05	22080.00	22156.30	21992.65	3559	782.72	1906	2025	56.90
3PLAND	BE	21-Feb-2022	16.15	16.15	16.95	15.40	16.55	16.50	16.20	7200	1.17	71	-	-
426GS2023	GS	21-Feb-2022	95.51	98.30	100.10	98.30	100.10	100.10	99.20	200	0.20	2	200	100.00
563GS2026	GS	21-Feb-2022	99.76	99.75	99.75	99.75	99.75	99.75	99.75	500	0.50	1	500	100.00
5PAISA	EQ	21-Feb-2022	361.65	367.00	367.00	344.30	351.00	349.90	354.58	27166	96.32	849	19917	73.32
63MOONS	BE	21-Feb-2022	225.55	214.30	235.00	214.30	230.00	228.75	223.74	125374	280.51	1542	-	-
664GS2035	GS	21-Feb-2022	94.00	90.00	90.00	90.00	90.00	90.00	90.00	100	0.09	1	100	100.00
667GS2035	GS	21-Feb-2022	98.00	93.20	102.90	93.20	98.00	98.00	95.63	9991	9.55	26	9991	100.00
667GS2050	GS	21-Feb-2022	96.44	96.44	96.44	95.61	96.00	96.00	95.72	1221	1.17	9	1061	86.90
676GS2061	GS	21-Feb-2022	100.00	100.00	100.00	100.00	100.00	100.00	100.00	5	0.01	1	5	100.00
695GS2061	GS	21-Feb-2022	97.27	97.27	97.27	97.27	97.27	97.27	97.27	100	0.10	1	100	100.00
699GS2051	GS	21-Feb-2022	98.50	98.00	99.00	98.00	99.00	98.83	98.82	8152	8.06	7	8152	100.00
716GS2050	GS	21-Feb-2022	106.45	107.00	107.00	104.00	104.00	104.00	104.14	21	0.02	2	21	100.00
719GS2060	GS	21-Feb-2022	101.89	96.90	96.90	96.90	96.90	96.90	96.90	150	0.15	1	150	100.00
74GS2035	GS	21-Feb-2022	105.99	108.99	108.99	108.99	108.99	108.99	108.99	10	0.01	1	10	100.00
75GS2034	GS	21-Feb-2022	104.00	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	1	100	100.00
772GS2055	GS	21-Feb-2022	109.05	109.31	109.31	109.00	109.31	109.31	109.24	444	0.49	7	444	100.00
795GS2032	GS	21-Feb-2022	116.00	116.00	116.00	116.00	116.00	116.00	116.00	2	0.00	1	2	100.00
817GS2044	GS	21-Feb-2022	114.34	116.20	116.20	116.20	116.20	116.20	116.20	1530	1.78	1	1530	100.00
A2ZINFRA	EQ	21-Feb-2022	9.65	9.65	10.00	9.20	9.20	9.20	9.26	690528	63.98	773	336235	48.69
AAATECH	SM	21-Feb-2022	71.00	69.00	69.00	69.00	69.00	69.00	69.00	3000	2.07	1	3000	100.00
AAKASH	BE	21-Feb-2022	29.30	28.95	28.95	27.85	28.30	28.35	28.17	58552	16.49	326	-	-
AAREYDRUGS	EQ	21-Feb-2022	44.00	43.30	44.80	42.70	42.70	42.80	43.18	37986	16.40	885	27155	71.49
AARON	EQ	21-Feb-2022	122.00	124.65	124.65	118.00	118.00	119.20	120.23	867	1.04	60	598	68.97
AARTIDRUGS	EQ	21-Feb-2022	498.40	497.40	497.40	491.60	492.90	493.25	494.13	102227	505.13	5911	53938	52.76
AARTIIND	EQ	21-Feb-2022	957.95	952.35	960.80	932.00	934.05	935.30	945.86	661992	6261.52	25594	328899	49.68
AARTISURF	EQ	21-Feb-2022	864.90	861.00	874.00	825.00	827.00	827.45	835.25	8795	73.46	1540	4337	49.31
AARVEEDEN	EQ	21-Feb-2022	26.55	26.55	27.35	25.25	26.25	26.25	26.19	26338	6.90	313	13052	49.56
AARVI	EQ	21-Feb-2022	90.85	91.70	91.70	88.20	89.20	88.85	89.53	10592	9.48	189	6207	58.60
AAVAS	EQ	21-Feb-2022	3068.50	3068.50	3068.50	2964.00	2995.05	3017.20	3030.53	59734	1810.26	8987	30033	50.28
ABAN	EQ	21-Feb-2022	47.20	45.20	51.50	44.90	46.00	47.20	46.08	159053	73.29	2193	79864	50.21
ABB	EQ	21-Feb-2022	2065.65	2046.00	2118.90	2025.00	2100.00	2101.10	2081.07	375444	7813.27	30864	234750	62.53
ABBOTINDIA	EQ	21-Feb-2022	16379.15	16379.15	16763.00	16180.00	16295.00	16292.30	16451.09	29533	4858.50	10301	7965	26.97
ABCAPITAL	EQ	21-Feb-2022	112.35	111.00	112.90	107.00	107.60	107.60	109.89	4859231	5339.65	24301	1998588	41.13
ABCOTS	SM	21-Feb-2022	55.45	52.05	56.00	48.25	52.00	52.20	51.93	108000	56.08	26	64000	59.26
ABFRL	EQ	21-Feb-2022	272.35	270.00	274.20	266.20	268.35	268.30	270.23	1739662	4701.05	20478	679514	39.06
ABMINTLLTD	EQ	21-Feb-2022	100.85	100.85	101.30	91.90	91.90	95.25	98.52	2882	2.84	83	1782	61.83
ABSLAMC	EQ	21-Feb-2022	510.15	506.50	523.25	502.50	510.00	510.15	510.24	156452	798.29	9474	87054	55.64
ABSLBANETF	EQ	21-Feb-2022	37.33	37.33	37.85	36.50	37.59	37.62	37.51	16813	6.31	152	5133	30.53
ABSLNN50ET	EQ	21-Feb-2022	41.50	50.20	50.20	40.70	40.80	41.06	41.20	2138	0.88	97	1790	83.72
ACC	EQ	21-Feb-2022	2181.15	2178.70	2205.25	2151.00	2182.00	2184.90	2186.80	291112	6366.05	25810	74351	25.54
ACCELYA	EQ	21-Feb-2022	985.10	985.10	988.90	959.55	978.00	977.45	975.42	15730	153.43	2112	8028	51.04
ACCURACY	EQ	21-Feb-2022	245.80	248.95	252.00	240.00	245.00	247.05	244.57	65457	160.09	1161	33606	51.34
ACE	EQ	21-Feb-2022	225.15	220.00	226.85	217.15	226.45	225.10	222.52	380963	847.72	15820	147483	38.71
ACRYSIL	EQ	21-Feb-2022	713.20	694.10	719.80	690.15	709.15	710.70	706.20	48266	340.85	4113	26535	54.98
ADANIENT	EQ	21-Feb-2022	1736.30	1738.80	1738.80	1671.30	1679.00	1685.20	1700.68	1449291	24647.74	37180	368276	25.41
ADANIGREEN	EQ	21-Feb-2022	2041.85	2041.00	2041.00	1941.00	1948.70	1955.90	1981.06	466499	9241.62	33147	153103	32.82
ADANIPORTS	EQ	21-Feb-2022	727.50	722.70	726.75	709.55	712.00	711.10	716.56	2805791	20105.11	51846	346778	12.36
ADANIPOWER	EQ	21-Feb-2022	131.60	132.00	134.65	117.85	119.20	120.15	126.28	77582256	97974.52	266846	11341059	14.62
ADANITRANS	EQ	21-Feb-2022	1958.10	1960.00	1980.00	1870.00	1890.00	1895.90	1924.23	62791	1208.24	6876	36007	57.34
ADFFOODS	EQ	21-Feb-2022	787.35	784.00	787.40	735.00	738.00	746.45	758.17	13892	105.33	1562	7501	54.00
ADL	BE	21-Feb-2022	49.70	49.70	49.70	47.25	47.30	47.30	47.60	494	0.24	18	-	-
ADORWELD	EQ	21-Feb-2022	681.80	672.00	719.80	650.30	655.00	654.90	663.50	9940	65.95	1018	6427	64.66
ADROITINFO	BE	21-Feb-2022	9.40	9.15	9.35	8.95	8.95	8.95	8.96	5284	0.47	20	-	-
ADSL	EQ	21-Feb-2022	113.60	109.70	113.60	108.00	109.75	109.90	109.47	207421	227.07	2345	122761	59.18
ADVANIHOTR	EQ	21-Feb-2022	96.45	101.85	102.00	92.55	93.90	94.15	99.23	1769715	1756.04	28252	710098	40.12
ADVENZYMES	EQ	21-Feb-2022	297.10	297.00	297.00	281.80	289.00	288.75	286.51	174263	499.28	10442	72736	41.74
AEGISCHEM	EQ	21-Feb-2022	219.25	216.25	218.45	210.90	211.35	211.80	214.94	329377	707.95	6872	177442	53.87
AFFLE	EQ	21-Feb-2022	1200.15	1175.10	1250.00	1160.00	1220.00	1227.55	1206.95	531307	6412.59	42875	144702	27.24
AGARIND	EQ	21-Feb-2022	523.90	523.90	534.00	507.55	513.95	511.85	518.08	56783	294.18	4017	28602	50.37
AGRITECH	EQ	21-Feb-2022	73.30	74.00	80.60	73.30	80.60	80.60	79.69	133619	106.48	1624	53192	39.81
AGROPHOS	EQ	21-Feb-2022	22.65	22.10	23.90	21.55	21.60	21.70	22.39	60364	13.51	339	39544	65.51
AGSTRA	EQ	21-Feb-2022	124.20	124.20	124.75	112.00	114.00	113.40	117.71	835238	983.18	14286	331915	39.74
AHLADA	EQ	21-Feb-2022	119.95	122.40	122.40	110.70	115.00	114.15	115.80	32075	37.14	701	23140	72.14
AHLEAST	EQ	21-Feb-2022	208.50	217.40	217.40	201.10	201.10	201.45	205.22	9581	19.66	196	6591	68.79
AHLUCONT	EQ	21-Feb-2022	395.75	395.00	399.70	380.90	385.00	385.60	389.06	8322	32.38	989	3554	42.71
AHLWEST	BZ	21-Feb-2022	176.00	170.00	170.00	167.20	167.20	167.20	168.65	1833	3.09	26	-	-
AIAENG	EQ	21-Feb-2022	1784.35	1766.20	1783.85	1745.00	1754.90	1772.65	1762.19	88298	1555.98	9702	73399	83.13
AIRAN	EQ	21-Feb-2022	22.50	22.25	22.55	21.50	21.75	21.60	21.96	202498	44.47	1187	138892	68.59
AIROLAM	EQ	21-Feb-2022	71.30	72.75	74.65	63.35	71.00	67.90	67.95	16516	11.22	221	11946	72.33
AIRTELPP	E1	21-Feb-2022	355.00	355.00	359.75	346.00	358.25	357.10	356.04	128956	459.13	1492	108573	84.19
AISL	SM	21-Feb-2022	56.50	54.10	54.10	54.05	54.05	54.05	54.07	3600	1.95	3	3600	100.00
AJANTPHARM	EQ	21-Feb-2022	1973.30	1900.00	1950.00	1900.00	1901.00	1919.05	1921.95	45902	882.21	9243	16579	36.12
AJMERA	EQ	21-Feb-2022	391.45	391.45	391.45	371.90	373.30	372.15	377.80	35981	135.94	1741	18372	51.06
AJOONI	EQ	21-Feb-2022	67.10	65.00	65.65	61.55	62.75	62.60	63.69	113511	72.30	1403	52606	46.34
AJRINFRA	BE	21-Feb-2022	2.30	2.30	2.35	2.20	2.20	2.20	2.22	1144071	25.38	1258	-	-
AKASH	BE	21-Feb-2022	201.80	199.00	200.00	191.75	192.50	194.80	195.10	68949	134.52	707	-	-
AKG	EQ	21-Feb-2022	42.15	40.05	41.45	40.05	40.05	40.30	40.61	2956	1.20	119	1818	61.50
AKSHARCHEM	EQ	21-Feb-2022	387.45	380.05	384.00	367.00	371.00	370.65	375.89	12208	45.89	988	6278	51.43
AKSHOPTFBR	EQ	21-Feb-2022	12.30	12.00	12.25	11.80	11.90	11.80	12.01	615413	73.88	1221	353963	57.52
AKZOINDIA	EQ	21-Feb-2022	1938.90	1945.00	1964.00	1922.00	1928.80	1928.25	1936.64	19223	372.28	2616	12684	65.98
ALANKIT	EQ	21-Feb-2022	15.50	15.40	15.55	14.95	15.20	15.25	15.24	394079	60.06	1759	243977	61.91
ALBERTDAVD	EQ	21-Feb-2022	573.45	564.00	570.15	544.00	544.00	545.55	553.65	11001	60.91	1088	7225	65.68
ALEMBICLTD	EQ	21-Feb-2022	91.80	91.80	92.40	88.00	88.25	88.30	89.17	149869	133.64	3585	82380	54.97
ALICON	EQ	21-Feb-2022	815.15	818.00	839.45	791.75	798.00	801.65	810.32	16141	130.79	1986	9822	60.85
ALKALI	BE	21-Feb-2022	93.65	91.00	91.00	89.00	89.80	89.45	89.43	13100	11.72	282	-	-
ALKEM	EQ	21-Feb-2022	3325.35	3325.35	3348.50	3273.15	3320.00	3320.70	3317.23	62425	2070.78	8300	23944	38.36
ALKYLAMINE	EQ	21-Feb-2022	3091.70	3010.10	3075.00	3000.40	3010.00	3012.05	3029.14	50141	1518.84	10510	18716	37.33
ALLCARGO	EQ	21-Feb-2022	350.75	344.00	351.00	336.00	344.00	345.10	344.73	320706	1105.56	7759	186008	58.00
ALLSEC	EQ	21-Feb-2022	556.60	555.50	563.75	535.15	537.25	540.85	552.43	23087	127.54	3104	10263	44.45
ALMONDZ	EQ	21-Feb-2022	110.70	116.95	116.95	99.95	100.15	102.20	110.27	75265	83.00	2066	28107	37.34
ALOKINDS	EQ	21-Feb-2022	26.95	26.80	26.85	25.75	25.85	25.85	26.11	14216765	3711.81	17075	4385886	30.85
ALPA	EQ	21-Feb-2022	77.80	79.00	79.00	70.35	71.55	71.55	73.54	129424	95.18	2109	77725	60.05
ALPHAGEO	EQ	21-Feb-2022	311.15	315.40	319.90	298.75	304.00	301.70	308.83	24893	76.88	1652	12883	51.75
ALPSINDUS	BE	21-Feb-2022	3.20	3.05	3.05	3.05	3.05	3.05	3.05	8150	0.25	4	-	-
AMARAJABAT	EQ	21-Feb-2022	595.95	591.00	603.35	588.05	594.70	594.00	596.20	635990	3791.77	15147	172724	27.16
AMBER	EQ	21-Feb-2022	3333.25	3322.20	3344.95	3243.35	3276.05	3267.80	3272.22	35038	1146.52	6320	15929	45.46
AMBICAAGAR	EQ	21-Feb-2022	30.25	30.30	31.15	27.25	27.25	27.80	28.69	149235	42.82	1123	92455	61.95
AMBIKCO	EQ	21-Feb-2022	2536.55	2510.05	2547.40	2445.00	2542.05	2495.85	2486.80	26416	656.91	3841	11757	44.51
AMBUJACEM	EQ	21-Feb-2022	338.35	334.20	341.30	331.25	339.20	338.55	337.01	5812598	19589.06	86922	1214711	20.90
AMDIND	EQ	21-Feb-2022	50.70	50.00	51.60	47.30	48.95	49.30	49.94	179859	89.83	1132	74374	41.35
AMIORG	EQ	21-Feb-2022	914.40	910.00	912.00	883.00	890.90	889.85	897.34	82775	742.77	5777	45042	54.41
AMJLAND	EQ	21-Feb-2022	30.25	29.60	30.90	29.25	29.85	29.75	29.79	24530	7.31	242	16215	66.10
AMJUMBO	SM	21-Feb-2022	8.20	8.35	8.35	8.35	8.35	8.35	8.35	8000	0.67	1	8000	100.00
AMRUTANJAN	EQ	21-Feb-2022	798.35	786.00	795.60	770.00	779.00	780.75	782.28	21584	168.85	3534	8881	41.15
ANANDRATHI	EQ	21-Feb-2022	566.20	559.80	568.15	556.00	563.60	563.20	563.91	81389	458.96	2470	35303	43.38
ANANTRAJ	EQ	21-Feb-2022	73.10	72.10	75.65	70.50	72.30	72.25	73.16	789481	577.55	5520	297180	37.64
ANDHRACEMT	EQ	21-Feb-2022	14.85	14.60	14.75	13.90	14.20	14.25	14.32	351086	50.29	1560	231880	66.05
ANDHRAPAP	EQ	21-Feb-2022	222.20	215.60	221.60	215.60	218.60	218.90	218.57	19273	42.13	583	12525	64.99
ANDHRSUGAR	EQ	21-Feb-2022	144.80	143.90	144.00	131.10	133.40	134.05	136.81	746515	1021.28	11600	309897	41.51
ANDREWYU	EQ	21-Feb-2022	23.70	23.90	23.90	22.65	22.90	22.80	23.13	114756	26.55	593	80011	69.72
ANGELONE	EQ	21-Feb-2022	1299.05	1295.00	1338.05	1287.90	1319.50	1324.95	1319.85	579478	7648.23	28502	239671	41.36
ANIKINDS	EQ	21-Feb-2022	29.20	29.00	29.60	27.75	27.75	27.95	28.33	23835	6.75	287	16696	70.05
ANKITMETAL	BE	21-Feb-2022	9.00	8.55	8.55	8.55	8.55	8.55	8.55	64122	5.48	375	-	-
ANMOL	EQ	21-Feb-2022	238.85	241.75	246.00	227.20	229.70	230.10	238.66	381501	910.49	11153	103213	27.05
ANSALAPI	EQ	21-Feb-2022	16.85	16.80	17.20	16.05	16.40	16.10	16.44	297185	48.85	713	152270	51.24
ANSALHSG	BE	21-Feb-2022	8.45	8.65	8.65	8.05	8.05	8.05	8.13	121558	9.88	258	-	-
ANTGRAPHIC	BE	21-Feb-2022	1.80	1.75	1.75	1.75	1.75	1.75	1.75	1190962	20.84	584	-	-
ANUP	EQ	21-Feb-2022	861.65	840.05	859.00	823.20	834.90	832.90	835.62	15844	132.40	2613	7868	49.66
ANURAS	EQ	21-Feb-2022	916.35	920.00	920.00	860.10	864.90	872.15	892.07	85522	762.92	7845	33826	39.55
APARINDS	EQ	21-Feb-2022	652.70	655.00	655.00	625.50	628.20	633.30	640.99	51237	328.43	9749	12048	23.51
APCL	EQ	21-Feb-2022	282.25	282.25	282.25	270.00	271.25	270.30	273.32	21694	59.29	798	12566	57.92
APCOTEXIND	EQ	21-Feb-2022	354.35	345.05	351.15	343.10	346.85	345.50	346.76	15187	52.66	1032	6804	44.80
APEX	EQ	21-Feb-2022	288.65	288.35	291.40	276.60	279.05	278.45	281.78	75604	213.04	2821	35087	46.41
APLAPOLLO	EQ	21-Feb-2022	830.45	819.95	835.45	810.00	828.05	829.25	825.55	185550	1531.80	10390	79134	42.65
APLLTD	EQ	21-Feb-2022	700.20	699.00	700.00	684.30	692.00	691.90	691.98	235030	1626.35	8113	77147	32.82
APOLLO	BE	21-Feb-2022	124.80	124.80	131.00	120.00	131.00	130.75	128.53	79910	102.71	1140	-	-
APOLLOHOSP	EQ	21-Feb-2022	4471.55	4471.00	4524.95	4390.65	4440.50	4426.65	4455.47	392246	17476.42	36527	77004	19.63
APOLLOPIPE	EQ	21-Feb-2022	472.40	472.40	472.40	450.20	453.85	453.20	458.45	59924	274.72	6544	28012	46.75
APOLLOTYRE	EQ	21-Feb-2022	207.80	207.15	207.75	202.50	203.00	203.20	204.77	3624515	7421.94	31074	1415093	39.04
APOLSINHOT	EQ	21-Feb-2022	801.10	793.40	801.00	788.00	793.25	794.05	793.96	671	5.33	66	466	69.45
APTECHT	EQ	21-Feb-2022	315.00	311.00	323.00	301.50	312.00	314.60	313.94	185490	582.32	8393	65426	35.27
APTUS	EQ	21-Feb-2022	355.25	353.00	354.50	346.15	349.00	349.30	349.71	355450	1243.04	9167	280265	78.85
ARCHIDPLY	EQ	21-Feb-2022	46.80	46.80	48.85	45.50	47.40	46.15	47.01	28668	13.48	271	20664	72.08
ARCHIES	EQ	21-Feb-2022	19.10	19.05	19.40	18.50	19.00	18.75	18.96	70192	13.31	509	50292	71.65
ARENTERP	BE	21-Feb-2022	40.25	40.25	40.25	38.25	38.25	38.25	38.55	1969	0.76	41	-	-
ARIES	EQ	21-Feb-2022	141.70	139.25	143.20	136.50	136.50	136.85	138.71	28570	39.63	1029	14202	49.71
ARIHANTCAP	EQ	21-Feb-2022	348.95	350.00	363.95	334.00	337.00	335.80	350.44	151870	532.21	4280	77084	50.76
ARIHANTSUP	EQ	21-Feb-2022	181.15	179.50	180.70	172.20	172.50	174.10	177.64	214261	380.61	1878	87677	40.92
ARMANFIN	EQ	21-Feb-2022	780.90	783.60	827.65	760.55	766.20	779.50	782.25	9502	74.33	1052	4375	46.04
AROGRANITE	EQ	21-Feb-2022	59.65	59.65	60.45	55.55	57.15	56.75	57.71	144169	83.21	1130	94825	65.77
ARROWGREEN	EQ	21-Feb-2022	108.25	106.25	108.25	102.85	102.85	102.85	103.75	15774	16.36	391	11313	71.72
ARSHIYA	EQ	21-Feb-2022	37.65	38.40	40.30	36.65	37.50	37.65	38.90	1124449	437.38	3451	689143	61.29
ARSSINFRA	BE	21-Feb-2022	31.35	31.20	31.35	29.80	30.00	29.85	30.04	23164	6.96	177	-	-
ARTEMISMED	EQ	21-Feb-2022	43.25	43.25	43.25	41.00	42.70	41.55	41.77	57398	23.97	509	42698	74.39
ARTNIRMAN	BE	21-Feb-2022	148.10	148.00	155.50	144.00	155.00	155.05	154.72	56638	87.63	196	-	-
ARVEE	EQ	21-Feb-2022	82.05	80.60	80.60	73.80	77.85	76.60	77.07	2772	2.14	140	1792	64.65
ARVIND	EQ	21-Feb-2022	127.20	124.60	129.40	123.35	124.00	124.75	126.42	638515	807.19	7546	189980	29.75
ARVINDFASN	EQ	21-Feb-2022	287.40	285.00	287.20	276.00	280.00	279.00	279.86	210444	588.95	6232	116040	55.14
ARVSMART	EQ	21-Feb-2022	205.45	202.50	205.50	194.55	200.90	199.35	202.80	46487	94.28	676	35478	76.32
ASAHIINDIA	EQ	21-Feb-2022	508.60	500.00	506.05	481.05	492.40	489.45	493.39	175489	865.84	14006	65109	37.10
ASAHISONG	EQ	21-Feb-2022	259.00	257.00	262.70	256.05	260.30	259.45	259.10	4167	10.80	443	2591	62.18
ASAL	BE	21-Feb-2022	315.75	300.00	307.00	300.00	300.00	300.00	300.27	47165	141.62	1136	-	-
ASALCBR	EQ	21-Feb-2022	445.50	438.05	444.95	430.00	433.60	434.00	434.95	37649	163.75	2990	18981	50.42
ASHAPURMIN	EQ	21-Feb-2022	107.75	107.00	107.00	100.00	101.65	101.90	103.44	90304	93.41	2589	56562	62.64
ASHIANA	EQ	21-Feb-2022	165.15	162.25	166.00	157.55	158.95	159.90	160.26	88929	142.52	1970	65743	73.93
ASHIMASYN	EQ	21-Feb-2022	15.80	15.80	15.80	15.00	15.00	15.05	15.28	109833	16.79	451	83719	76.22
ASHOKA	EQ	21-Feb-2022	97.05	97.85	97.85	91.00	93.30	93.25	94.54	637917	603.07	6930	271004	42.48
ASHOKLEY	EQ	21-Feb-2022	126.50	126.50	126.85	123.10	124.50	124.90	124.61	11749844	14641.35	52547	2822969	24.03
ASIANENE	EQ	21-Feb-2022	118.45	115.60	125.00	115.60	117.90	117.45	119.48	84627	101.11	2387	48588	57.41
ASIANHOTNR	EQ	21-Feb-2022	83.00	83.30	87.00	79.30	79.90	80.35	84.52	149134	126.05	3070	25625	17.18
ASIANPAINT	EQ	21-Feb-2022	3258.45	3235.00	3278.45	3204.15	3258.00	3251.65	3247.19	547472	17777.47	53648	217601	39.75
ASIANTILES	EQ	21-Feb-2022	110.95	111.00	111.35	105.00	107.50	107.25	108.67	208185	226.23	4997	123075	59.12
ASPINWALL	EQ	21-Feb-2022	186.90	181.60	185.00	162.60	176.00	177.25	177.74	18889	33.57	481	10066	53.29
ASTEC	EQ	21-Feb-2022	1618.95	1610.00	1625.00	1565.00	1577.05	1585.30	1589.58	29690	471.95	2899	21251	71.58
ASTERDM	EQ	21-Feb-2022	189.85	186.30	187.55	182.00	182.65	182.75	184.26	270617	498.63	6995	76237	28.17
ASTRAL	EQ	21-Feb-2022	1814.25	1800.00	1844.40	1783.05	1825.25	1821.35	1818.48	603962	10982.91	53044	209215	34.64
ASTRAMICRO	EQ	21-Feb-2022	202.85	198.50	206.75	196.00	197.10	198.35	199.71	274206	547.63	3500	168116	61.31
ASTRAZEN	EQ	21-Feb-2022	2698.50	2700.00	2707.40	2635.55	2650.00	2656.65	2664.98	9465	252.24	2289	5302	56.02
ASTRON	EQ	21-Feb-2022	44.05	44.05	44.80	42.05	42.05	42.20	43.27	66754	28.89	1384	34852	52.21
ATALREAL	SM	21-Feb-2022	145.00	124.60	124.60	124.60	124.60	124.60	124.60	1600	1.99	1	1600	100.00
ATFL	EQ	21-Feb-2022	889.45	892.45	898.15	871.30	891.10	886.30	884.89	2566	22.71	648	1436	55.96
ATGL	BE	21-Feb-2022	1665.20	1675.00	1675.00	1581.95	1589.00	1591.10	1612.59	65240	1052.06	5131	-	-
ATLANTA	BE	21-Feb-2022	20.95	20.60	21.80	19.95	20.90	20.50	20.26	53434	10.83	281	-	-
ATUL	EQ	21-Feb-2022	9217.60	9200.00	9259.90	9000.00	9202.00	9203.85	9153.72	26797	2452.92	4623	12226	45.62
ATULAUTO	EQ	21-Feb-2022	182.35	182.45	182.80	178.05	178.70	178.70	179.72	35638	64.05	1907	18691	52.45
AUBANK	EQ	21-Feb-2022	1261.10	1261.10	1276.85	1243.55	1265.90	1262.05	1262.17	486529	6140.85	14212	46484	9.55
AURIONPRO	EQ	21-Feb-2022	301.75	310.00	316.80	302.25	312.00	313.15	313.44	85139	266.86	2154	60841	71.46
AUROPHARMA	EQ	21-Feb-2022	657.00	655.00	657.60	637.45	639.45	639.05	645.39	1978935	12771.86	44743	857579	43.34
AURUM	EQ	21-Feb-2022	127.70	125.15	125.95	121.35	121.35	121.35	122.20	154442	188.72	2843	83423	54.02
AUSOMENT	EQ	21-Feb-2022	71.95	70.00	72.75	66.20	67.05	67.15	69.16	21864	15.12	614	13796	63.10
AUTOAXLES	EQ	21-Feb-2022	1473.10	1480.50	1480.50	1450.15	1469.80	1465.25	1464.09	5303	77.64	1376	2419	45.62
AUTOIND	BE	21-Feb-2022	61.20	61.20	63.85	58.15	58.15	58.40	60.45	26504	16.02	302	-	-
AVADHSUGAR	EQ	21-Feb-2022	569.75	557.00	568.00	524.90	526.20	529.60	547.28	141962	776.94	7675	55063	38.79
AVANTIFEED	EQ	21-Feb-2022	543.20	540.90	542.95	530.00	538.15	537.70	535.79	87478	468.69	4067	53970	61.70
AVG	SM	21-Feb-2022	70.55	70.00	73.95	67.10	73.65	70.40	70.38	6000	4.22	5	3600	60.00
AVTNPL	EQ	21-Feb-2022	92.90	93.00	93.70	88.00	88.00	89.15	91.04	325260	296.12	5983	114640	35.25
AWHCL	EQ	21-Feb-2022	291.55	291.55	291.55	282.05	282.50	283.00	284.82	79425	226.22	3909	40704	51.25
AWL	EQ	21-Feb-2022	354.30	351.90	356.60	325.20	326.20	327.60	337.02	14932711	50326.69	234568	4374883	29.30
AXISBANK	EQ	21-Feb-2022	787.40	783.55	796.80	776.10	790.20	788.85	787.85	5635224	44397.02	121330	1680027	29.81
AXISBNKETF	EQ	21-Feb-2022	377.14	376.36	381.11	371.98	375.63	375.90	376.94	508	1.91	62	358	70.47
AXISBPSETF	EQ	21-Feb-2022	10.51	10.50	10.52	10.48	10.50	10.50	10.51	47457	4.99	18242	36283	76.45
AXISCADES	BE	21-Feb-2022	105.70	104.20	105.00	100.45	102.95	101.05	101.27	48865	49.49	395	-	-
AXISCETF	EQ	21-Feb-2022	69.83	69.95	71.20	68.40	68.59	68.59	69.53	2754	1.91	56	2384	86.56
AXISGOLD	EQ	21-Feb-2022	43.08	43.08	43.39	42.83	43.08	43.08	43.07	124904	53.79	8691	89895	71.97
AXISHCETF	EQ	21-Feb-2022	81.85	84.90	86.31	80.00	81.50	81.66	81.79	5802	4.75	558	3963	68.30
AXISNIFTY	EQ	21-Feb-2022	181.84	183.75	183.75	178.73	181.89	181.77	181.14	4113	7.45	246	2379	57.84
AXISTECETF	EQ	21-Feb-2022	349.64	350.00	352.00	343.25	350.70	350.79	349.96	1043	3.65	105	815	78.14
AYMSYNTEX	EQ	21-Feb-2022	120.25	122.00	122.00	111.00	112.60	114.10	115.91	29796	34.54	707	22057	74.03
BAFNAPH	EQ	21-Feb-2022	151.95	166.90	166.90	137.00	139.95	144.30	151.59	77858	118.03	926	8851	11.37
BAGFILMS	BE	21-Feb-2022	5.90	6.15	6.15	6.15	6.15	6.15	6.15	161996	9.96	181	-	-
BAJAJ-AUTO	EQ	21-Feb-2022	3632.15	3624.15	3637.95	3567.35	3568.75	3579.50	3610.43	344326	12431.65	26414	146322	42.50
BAJAJCON	EQ	21-Feb-2022	172.90	171.95	171.95	165.10	168.50	166.95	168.25	279449	470.17	7753	123187	44.08
BAJAJELEC	EQ	21-Feb-2022	1184.45	1168.00	1180.00	1161.75	1173.00	1174.50	1171.81	32358	379.17	3449	13356	41.28
BAJAJFINSV	EQ	21-Feb-2022	16096.55	16038.00	16238.15	15780.00	15988.00	16012.25	16000.21	227592	36415.20	43038	25641	11.27
BAJAJHCARE	EQ	21-Feb-2022	377.70	372.70	380.65	357.10	357.90	362.55	366.80	67687	248.28	5919	35733	52.79
BAJAJHIND	EQ	21-Feb-2022	14.40	14.15	14.60	13.80	13.95	13.90	14.12	4107976	579.93	7497	2190064	53.31
BAJAJHLDNG	EQ	21-Feb-2022	5363.30	5265.00	5377.00	5211.20	5317.35	5352.90	5321.51	21214	1128.91	6455	9915	46.74
BAJFINANCE	EQ	21-Feb-2022	7030.10	7000.00	7080.90	6911.00	7010.00	7006.35	7001.23	816664	57176.56	68345	203585	24.93
BALAJITELE	EQ	21-Feb-2022	81.60	80.15	81.80	73.80	74.30	74.70	77.76	471771	366.86	4608	210497	44.62
BALAMINES	EQ	21-Feb-2022	3005.75	2975.75	2975.75	2850.00	2857.00	2861.65	2893.62	105936	3065.38	16957	45573	43.02
BALAXI	EQ	21-Feb-2022	440.55	444.00	448.00	412.05	412.05	420.15	438.51	1209	5.30	119	655	54.18
BALKRISHNA	BE	21-Feb-2022	49.70	50.70	51.55	47.25	47.25	47.25	48.39	14634	7.08	128	-	-
BALKRISIND	EQ	21-Feb-2022	1976.45	1963.00	1980.00	1894.35	1943.00	1943.45	1937.81	755992	14649.69	36175	433614	57.36
BALLARPUR	BZ	21-Feb-2022	1.80	1.75	1.75	1.75	1.75	1.75	1.75	8250	0.14	9	-	-
BALMLAWRIE	EQ	21-Feb-2022	127.60	129.70	129.70	122.00	122.60	123.35	125.77	317549	399.39	6413	104265	32.83
BALPHARMA	EQ	21-Feb-2022	110.45	110.45	112.65	103.00	103.50	104.30	106.57	30555	32.56	1421	15968	52.26
BALRAMCHIN	EQ	21-Feb-2022	401.10	399.00	403.65	390.40	391.95	393.00	397.26	1642815	6526.30	23957	318115	19.36
BANARBEADS	EQ	21-Feb-2022	93.65	92.25	94.35	86.70	86.70	88.25	90.75	27630	25.07	632	18831	68.15
BANARISUG	EQ	21-Feb-2022	2520.50	2550.00	2550.00	2387.40	2446.45	2445.75	2460.52	2147	52.83	601	966	44.99
BANCOINDIA	EQ	21-Feb-2022	158.30	155.00	158.00	147.00	147.95	148.75	151.44	141763	214.68	5562	91544	64.58
BANDHANBNK	EQ	21-Feb-2022	319.35	319.00	321.30	312.30	313.25	314.00	316.99	4287790	13591.97	43179	1274629	29.73
BANG	EQ	21-Feb-2022	36.05	36.05	36.05	33.40	33.50	34.40	34.99	14611	5.11	210	8172	55.93
BANKA	BE	21-Feb-2022	74.60	75.80	75.80	70.90	72.00	72.00	71.56	2052	1.47	44	-	-
BANKBARODA	EQ	21-Feb-2022	105.35	105.35	106.10	102.80	103.95	103.75	104.37	40170256	41926.20	87069	7913393	19.70
BANKBEES	EQ	21-Feb-2022	378.88	378.49	382.68	374.64	379.60	379.51	379.38	642733	2438.41	14681	204152	31.76
BANKINDIA	EQ	21-Feb-2022	52.55	52.55	52.55	51.00	51.15	51.35	51.71	3767416	1948.28	11724	1279175	33.95
BANSWRAS	EQ	21-Feb-2022	229.00	231.25	231.25	214.50	219.15	217.75	219.68	58247	127.96	2147	29701	50.99
BARBEQUE	EQ	21-Feb-2022	1342.65	1322.00	1355.40	1280.00	1302.00	1295.95	1320.32	33795	446.20	6829	8140	24.09
BARTRONICS	BZ	21-Feb-2022	6.95	6.95	7.20	6.95	6.95	6.95	7.04	31803	2.24	103	-	-
BASF	EQ	21-Feb-2022	2751.80	2751.00	2810.90	2712.90	2742.00	2742.90	2766.53	102201	2827.42	22057	46933	45.92
BASML	EQ	21-Feb-2022	78.30	79.00	80.50	74.10	75.65	75.05	76.98	277348	213.51	3125	185494	66.88
BATAINDIA	EQ	21-Feb-2022	1920.50	1915.00	1920.50	1867.95	1885.70	1888.30	1893.04	324903	6150.54	12816	144794	44.57
BAYERCROP	EQ	21-Feb-2022	4466.60	4480.00	4497.25	4371.40	4410.00	4383.60	4413.49	46249	2041.20	3837	38711	83.70
BBETF0432	EQ	21-Feb-2022	1005.05	1004.99	1004.99	1002.05	1004.00	1003.75	1003.92	2210	22.19	46	1232	55.75
BBL	EQ	21-Feb-2022	1774.20	1750.00	1771.85	1710.90	1749.00	1760.80	1748.69	14975	261.87	2433	8144	54.38
BBOX	EQ	21-Feb-2022	877.50	880.00	895.00	805.00	818.50	817.00	828.88	89734	743.79	1046	85377	95.14
BBTC	EQ	21-Feb-2022	1008.10	1008.10	1012.70	980.00	981.05	986.80	998.34	45599	455.23	7242	18847	41.33
BBTCL	SM	21-Feb-2022	259.05	272.00	272.00	250.00	256.40	256.55	266.94	49000	130.80	31	40000	81.63
BCG	BE	21-Feb-2022	141.80	148.85	148.85	137.00	143.00	143.40	144.79	2290433	3316.24	23686	-	-
BCLIND	BE	21-Feb-2022	414.45	405.00	415.00	395.00	397.90	399.95	401.99	28539	114.72	1065	-	-
BCONCEPTS	EQ	21-Feb-2022	70.75	74.25	74.25	71.55	74.25	74.05	74.11	103617	76.79	730	74846	72.23
BCP	BE	21-Feb-2022	5.70	5.70	5.70	5.45	5.45	5.45	5.47	118227	6.46	425	-	-
BDL	EQ	21-Feb-2022	472.70	468.00	472.00	455.10	455.95	459.70	461.12	330813	1525.43	9441	130187	39.35
BEARDSELL	EQ	21-Feb-2022	15.70	14.95	16.45	14.95	14.95	14.95	15.37	319349	49.07	677	184685	57.83
BECTORFOOD	EQ	21-Feb-2022	336.50	336.00	338.30	326.05	330.00	328.55	332.50	87743	291.74	6862	49080	55.94
BEDMUTHA	EQ	21-Feb-2022	74.85	74.80	74.95	72.00	72.90	72.40	72.90	20922	15.25	511	14192	67.83
BEL	EQ	21-Feb-2022	200.00	198.00	201.85	196.85	197.70	198.15	199.11	3490295	6949.50	26758	1330481	38.12
BEML	EQ	21-Feb-2022	1669.45	1640.00	1646.00	1520.00	1526.00	1536.95	1575.33	392583	6184.47	30739	120285	30.64
BEPL	EQ	21-Feb-2022	132.00	129.20	139.70	127.10	137.00	137.35	133.11	751671	1000.55	10152	297694	39.60
BERGEPAINT	EQ	21-Feb-2022	737.80	736.45	738.95	725.05	726.55	726.65	732.19	373937	2737.95	14102	85679	22.91
BESTAGRO	EQ	21-Feb-2022	955.70	931.15	990.00	920.00	975.00	958.65	938.42	127870	1199.96	8045	38380	30.01
BETA	SM	21-Feb-2022	565.00	560.00	560.00	520.60	529.90	529.90	538.30	6400	34.45	30	5400	84.38
BEWLTD	SM	21-Feb-2022	1185.00	1171.00	1171.00	1125.75	1125.75	1125.75	1132.20	4500	50.95	17	3250	72.22
BFINVEST	EQ	21-Feb-2022	312.85	314.40	314.40	300.00	301.00	301.30	307.16	13111	40.27	666	8763	66.84
BFUTILITIE	EQ	21-Feb-2022	371.75	371.40	373.65	357.50	358.45	359.70	363.79	118354	430.56	5154	46008	38.87
BGLOBAL	BE	21-Feb-2022	4.80	4.60	4.60	4.60	4.60	4.60	4.60	16960	0.78	34	-	-
BGRENERGY	EQ	21-Feb-2022	85.20	83.95	84.85	80.75	82.15	81.85	82.02	189675	155.57	2684	92643	48.84
BHAGCHEM	EQ	21-Feb-2022	1062.40	1040.00	1074.00	1021.30	1027.00	1027.25	1045.76	1180	12.34	148	910	77.12
BHAGERIA	EQ	21-Feb-2022	237.70	238.00	238.55	227.55	232.00	230.45	233.00	30503	71.07	1795	17986	58.96
BHAGYANGR	EQ	21-Feb-2022	47.70	47.30	47.35	45.80	46.45	46.50	46.41	21469	9.96	445	13841	64.47
BHAGYAPROP	EQ	21-Feb-2022	32.70	32.05	32.20	30.40	31.00	31.05	31.29	20714	6.48	398	14399	69.51
BHANDARI	BE	21-Feb-2022	7.25	6.90	7.15	6.90	6.90	6.90	6.92	318943	22.06	1226	-	-
BHARATFORG	EQ	21-Feb-2022	694.15	693.00	698.90	677.00	683.30	684.40	686.06	1604938	11010.90	36286	733338	45.69
BHARATGEAR	EQ	21-Feb-2022	156.70	156.70	160.80	149.90	149.90	150.45	153.60	47231	72.55	1463	21554	45.64
BHARATRAS	EQ	21-Feb-2022	12333.30	12319.00	12319.00	11850.00	11900.00	11900.35	12028.01	1962	235.99	959	798	40.67
BHARATWIRE	EQ	21-Feb-2022	76.95	76.10	76.10	73.15	73.15	73.20	74.56	24754	18.46	299	15455	62.43
BHARTIARTL	EQ	21-Feb-2022	712.55	708.05	716.55	703.00	710.25	709.95	711.19	4307430	30633.81	68370	2275032	52.82
BHEL	EQ	21-Feb-2022	53.40	53.00	53.40	50.20	50.45	50.50	51.55	44296864	22837.15	81713	11548089	26.07
BIGBLOC	EQ	21-Feb-2022	78.15	78.00	82.00	76.00	79.45	79.50	79.98	156184	124.91	1901	63813	40.86
BIL	EQ	21-Feb-2022	261.60	258.00	267.25	257.00	263.85	264.30	263.31	12323	32.45	727	6099	49.49
BINDALAGRO	EQ	21-Feb-2022	23.95	23.85	24.00	22.00	22.05	22.10	22.96	367802	84.44	5534	222901	60.60
BIOCON	EQ	21-Feb-2022	392.70	390.40	392.20	385.00	385.15	387.50	388.75	1125934	4377.02	15098	272890	24.24
BIOFILCHEM	EQ	21-Feb-2022	66.95	65.15	67.65	64.45	65.50	65.70	65.78	22211	14.61	846	13214	59.49
BIRET	RR	21-Feb-2022	306.15	303.10	309.85	298.50	303.00	301.18	302.63	56067	169.68	1730	44687	79.70
BIRLACABLE	EQ	21-Feb-2022	126.20	126.65	128.00	117.20	117.55	118.80	122.20	204064	249.38	4218	97394	47.73
BIRLACORPN	EQ	21-Feb-2022	1124.85	1124.85	1142.00	1101.05	1111.95	1114.25	1123.48	127334	1430.57	16509	53874	42.31
BIRLAMONEY	EQ	21-Feb-2022	66.00	66.20	66.20	63.00	64.90	64.05	64.40	70553	45.44	1343	39979	56.67
BIRLATYRE	EQ	21-Feb-2022	23.10	23.10	23.45	22.05	22.70	22.65	22.81	155129	35.39	1547	102401	66.01
BKMINDST	BZ	21-Feb-2022	2.35	2.25	2.25	2.25	2.25	2.25	2.25	46407	1.04	189	-	-
BLBLIMITED	BE	21-Feb-2022	20.85	20.85	21.85	19.85	19.85	19.85	20.08	53121	10.67	164	-	-
BLISSGVS	EQ	21-Feb-2022	85.95	85.95	87.10	76.95	78.00	77.80	79.26	2046430	1622.02	17897	586890	28.68
BLKASHYAP	EQ	21-Feb-2022	24.05	24.10	24.65	23.30	24.10	24.05	24.12	161727	39.02	715	106966	66.14
BLS	EQ	21-Feb-2022	224.50	216.30	224.45	213.70	214.15	214.70	216.92	111072	240.94	2645	60963	54.89
BLUECHIP	BE	21-Feb-2022	0.40	0.40	0.40	0.40	0.40	0.40	0.40	442	0.00	3	-	-
BLUEDART	EQ	21-Feb-2022	6477.15	6449.00	6449.00	6186.55	6275.00	6277.75	6259.96	16144	1010.61	5095	5556	34.42
BLUESTARCO	EQ	21-Feb-2022	1048.70	1025.00	1072.00	1025.00	1063.00	1060.50	1058.32	269243	2849.46	10208	194519	72.25
BMETRICS	SM	21-Feb-2022	208.85	215.00	219.25	210.00	219.25	219.25	217.39	18000	39.13	10	14400	80.00
BODALCHEM	EQ	21-Feb-2022	106.10	105.00	106.90	102.95	103.10	103.35	104.47	222571	232.52	4465	109745	49.31
BOMDYEING	EQ	21-Feb-2022	109.75	108.00	109.45	102.00	102.75	103.90	105.74	3340341	3532.19	20732	1084987	32.48
BOROLTD	BE	21-Feb-2022	374.60	374.80	374.80	356.00	361.15	358.40	360.69	33424	120.56	1234	-	-
BORORENEW	EQ	21-Feb-2022	595.30	580.05	594.80	575.00	584.45	582.60	583.67	361837	2111.93	17486	132122	36.51
BOSCHLTD	EQ	21-Feb-2022	15856.00	15850.00	15882.20	15580.15	15760.00	15787.00	15762.56	16251	2561.57	5826	4439	27.32
BPCL	EQ	21-Feb-2022	373.15	373.00	373.00	365.05	368.45	368.75	368.85	3103771	11448.23	52726	954265	30.75
BPL	EQ	21-Feb-2022	61.95	61.00	61.90	57.65	57.65	58.00	58.70	155585	91.33	1877	91888	59.06
BRFL	EQ	21-Feb-2022	7.60	7.50	7.60	7.35	7.45	7.35	7.43	478672	35.55	795	320752	67.01
BRIGADE	EQ	21-Feb-2022	494.25	489.10	499.90	482.30	496.90	496.00	492.79	227039	1118.83	18638	71512	31.50
BRIGHT	SM	21-Feb-2022	6.75	7.05	7.05	6.45	6.55	6.55	6.51	42000	2.73	13	36000	85.71
BRITANNIA	EQ	21-Feb-2022	3481.65	3431.10	3500.00	3430.00	3456.05	3475.25	3468.86	138287	4796.98	16836	56609	40.94
BRITANNIA	N2	21-Feb-2022	31.23	31.23	31.69	31.23	31.69	31.69	31.26	1767	0.55	18	1677	94.91
BRITANNIA	N3	21-Feb-2022	29.66	29.66	29.70	29.25	29.43	29.54	29.44	3595	1.06	124	2694	74.94
BRNL	BE	21-Feb-2022	38.65	36.85	38.00	36.75	36.75	36.75	36.84	53465	19.70	403	-	-
BROOKS	EQ	21-Feb-2022	89.45	88.25	90.45	81.50	82.00	83.75	84.76	41009	34.76	967	21174	51.63
BSE	EQ	21-Feb-2022	2262.80	2258.00	2258.00	2151.00	2158.00	2163.65	2193.14	1239965	27194.22	66919	262282	21.15
BSHSL	EQ	21-Feb-2022	346.90	337.05	358.00	327.60	327.60	333.20	340.46	3327	11.33	219	1695	50.95
BSL	EQ	21-Feb-2022	102.65	104.00	104.00	97.60	98.95	98.30	99.39	13817	13.73	422	7641	55.30
BSLGOLDETF	EQ	21-Feb-2022	45.47	45.05	45.80	45.00	45.50	45.54	45.33	92516	41.94	264	88747	95.93
BSLNIFTY	EQ	21-Feb-2022	19.21	19.21	19.38	19.01	19.25	19.10	19.15	48518	9.29	3510	13783	28.41
BSLSENETFG	EQ	21-Feb-2022	55.44	56.66	63.00	54.10	55.10	55.12	54.97	1195	0.66	138	963	80.59
BSOFT	EQ	21-Feb-2022	426.70	424.95	424.95	407.60	412.90	412.90	414.13	2951140	12221.50	44312	528263	17.90
BTML	SM	21-Feb-2022	174.00	165.30	165.30	165.30	165.30	165.30	165.30	1200	1.98	1	1200	100.00
BURNPUR	BE	21-Feb-2022	6.75	6.45	6.45	6.45	6.45	6.45	6.45	60239	3.89	480	-	-
BUTTERFLY	EQ	21-Feb-2022	1284.40	1304.00	1389.90	1255.00	1384.00	1378.45	1340.60	765845	10266.95	41156	294602	38.47
BVCL	BE	21-Feb-2022	23.70	22.55	23.70	22.55	22.55	22.60	22.73	6223	1.41	56	-	-
BYKE	EQ	21-Feb-2022	32.30	32.20	35.00	31.10	32.80	32.45	33.05	148761	49.17	1333	71324	47.95
CADILAHC	EQ	21-Feb-2022	376.55	375.00	377.00	369.25	370.35	371.15	372.69	1582476	5897.71	25742	557537	35.23
CADSYS	SM	21-Feb-2022	26.75	26.00	26.15	26.00	26.15	26.15	26.05	6000	1.56	3	6000	100.00
CALSOFT	EQ	21-Feb-2022	44.05	43.50	43.50	41.85	41.85	41.85	41.93	62552	26.23	425	45645	72.97
CAMLINFINE	EQ	21-Feb-2022	138.60	135.00	136.85	128.35	129.95	130.15	133.34	247774	330.39	4469	102863	41.51
CAMS	EQ	21-Feb-2022	2445.30	2430.00	2440.00	2391.00	2407.00	2417.70	2409.47	241708	5823.89	43519	111250	46.03
CANBK	EQ	21-Feb-2022	238.25	237.55	240.40	232.15	232.50	232.95	236.59	13817283	32689.72	69524	2418241	17.50
CANDC	BZ	21-Feb-2022	5.05	5.05	5.15	4.80	4.80	4.80	4.83	33539	1.62	57	-	-
CANFINHOME	EQ	21-Feb-2022	599.50	595.55	606.85	585.85	590.40	592.50	596.23	464557	2769.83	14043	80860	17.41
CANTABIL	EQ	21-Feb-2022	914.05	934.00	934.00	872.60	885.00	884.70	892.71	28616	255.46	885	13645	47.68
CAPACITE	EQ	21-Feb-2022	140.10	143.55	143.55	132.20	132.20	134.15	137.42	242719	333.53	11700	88302	36.38
CAPLIPOINT	EQ	21-Feb-2022	768.10	770.00	770.00	745.85	747.85	749.65	752.03	66530	500.32	4602	36502	54.87
CAPTRUST	EQ	21-Feb-2022	116.60	120.00	120.00	112.60	115.10	113.65	114.27	7026	8.03	196	4748	67.58
CARBORUNIV	EQ	21-Feb-2022	871.10	860.00	876.65	848.65	863.05	865.05	861.13	811878	6991.29	9614	749149	92.27
CAREERP	EQ	21-Feb-2022	117.15	116.95	117.40	112.80	112.90	113.15	114.20	26425	30.18	722	18367	69.51
CARERATING	EQ	21-Feb-2022	531.30	526.00	526.00	510.25	515.35	518.45	518.18	60410	313.03	3950	39163	64.83
CARTRADE	EQ	21-Feb-2022	588.00	580.00	582.85	560.00	561.00	562.30	568.74	345964	1967.62	18270	106158	30.68
CASTROLIND	EQ	21-Feb-2022	115.15	115.15	115.25	113.50	113.50	113.65	113.97	539526	614.91	8850	315680	58.51
CCCL	BE	21-Feb-2022	3.10	2.95	2.95	2.95	2.95	2.95	2.95	195398	5.76	840	-	-
CCHHL	BE	21-Feb-2022	8.55	8.40	8.40	8.15	8.15	8.15	8.16	28473	2.32	106	-	-
CCL	EQ	21-Feb-2022	456.90	456.10	469.90	452.70	459.75	459.15	462.95	402045	1861.28	17478	101665	25.29
CDSL	EQ	21-Feb-2022	1468.10	1476.00	1482.35	1400.00	1408.00	1408.45	1433.00	767645	11000.36	63385	373066	48.60
CEATLTD	EQ	21-Feb-2022	1027.60	1033.80	1033.95	1007.20	1014.00	1012.35	1017.13	34836	354.33	4557	11967	34.35
CEBBCO	EQ	21-Feb-2022	42.05	42.00	45.00	40.50	41.10	41.10	42.58	308080	131.18	2214	160958	52.25
CELEBRITY	BE	21-Feb-2022	14.95	15.15	15.20	14.25	14.25	14.30	14.59	30194	4.41	160	-	-
CENTENKA	EQ	21-Feb-2022	532.80	522.00	525.00	505.30	505.50	508.10	515.35	103218	531.93	7544	45120	43.71
CENTEXT	EQ	21-Feb-2022	11.60	11.50	11.85	10.60	11.10	11.00	11.07	351725	38.95	1189	170627	48.51
CENTRALBK	EQ	21-Feb-2022	20.05	19.95	20.15	19.65	19.65	19.70	19.83	2298219	455.72	4990	877077	38.16
CENTRUM	EQ	21-Feb-2022	29.20	29.15	29.15	27.90	28.00	28.05	28.35	349240	99.02	2178	205932	58.97
CENTUM	EQ	21-Feb-2022	461.30	455.90	455.90	433.90	440.00	441.80	443.16	13358	59.20	1457	4390	32.86
CENTURYPLY	EQ	21-Feb-2022	599.70	600.00	606.95	581.20	597.50	594.35	600.43	158081	949.17	17572	80076	50.66
CENTURYTEX	EQ	21-Feb-2022	796.75	794.95	803.15	775.30	785.00	785.55	785.33	304340	2390.07	11162	153722	50.51
CERA	EQ	21-Feb-2022	4254.05	4164.35	4198.95	4111.05	4151.40	4146.20	4151.56	9579	397.68	2853	4777	49.87
CEREBRAINT	EQ	21-Feb-2022	84.25	83.70	86.55	81.40	81.75	82.20	84.23	478459	403.02	6238	181899	38.02
CESC	EQ	21-Feb-2022	79.85	79.00	80.00	77.55	78.30	78.40	78.52	1632152	1281.49	14159	862592	52.85
CGCL	EQ	21-Feb-2022	591.25	599.50	600.00	585.00	590.05	589.80	595.89	470504	2803.70	8558	221373	47.05
CGPOWER	EQ	21-Feb-2022	177.15	177.00	177.00	168.30	169.00	170.30	170.21	1129383	1922.27	15544	723473	64.06
CHALET	EQ	21-Feb-2022	251.85	250.00	302.00	250.00	283.60	282.75	280.18	8572905	24019.63	135305	823217	9.60
CHAMBLFERT	EQ	21-Feb-2022	383.40	382.00	382.00	370.20	371.90	372.50	376.41	836480	3148.58	17075	192919	23.06
CHEMBOND	EQ	21-Feb-2022	189.05	190.90	190.90	176.00	183.00	183.40	182.12	14920	27.17	465	9237	61.91
CHEMCON	EQ	21-Feb-2022	316.10	313.00	314.45	302.20	303.00	303.35	306.28	64600	197.86	3923	31050	48.07
CHEMFAB	EQ	21-Feb-2022	188.00	186.15	187.55	177.35	181.50	180.15	182.45	24976	45.57	1030	11916	47.71
CHEMPLASTS	EQ	21-Feb-2022	523.15	518.00	520.50	495.05	498.00	500.25	510.32	537362	2742.27	20705	317906	59.16
CHENNPETRO	EQ	21-Feb-2022	105.30	105.25	106.35	102.50	102.85	103.20	103.92	317326	329.76	4078	131117	41.32
CHOLAFIN	EQ	21-Feb-2022	673.10	670.00	681.95	660.60	676.00	674.15	673.69	1251311	8429.92	31811	260556	20.82
CHOLAHLDNG	EQ	21-Feb-2022	665.00	663.35	674.50	645.40	664.05	669.45	661.04	19329	127.77	2418	8290	42.89
CIGNITITEC	EQ	21-Feb-2022	520.35	507.30	528.80	505.85	517.50	515.05	518.39	101169	524.45	2991	69419	68.62
CINELINE	EQ	21-Feb-2022	106.20	106.00	106.75	100.85	100.85	101.75	103.34	40591	41.95	566	32186	79.29
CINEVISTA	EQ	21-Feb-2022	13.75	13.75	14.05	13.20	13.85	13.90	13.87	42784	5.93	286	27526	64.34
CIPLA	EQ	21-Feb-2022	909.10	903.10	913.70	896.00	905.00	907.25	907.01	1860041	16870.81	54653	785316	42.22
CLEAN	EQ	21-Feb-2022	2013.25	2000.05	2007.55	1920.00	1933.00	1936.70	1961.12	122937	2410.95	15213	44147	35.91
CLEDUCATE	EQ	21-Feb-2022	125.50	129.85	137.95	122.00	122.15	125.00	131.33	309171	406.03	5938	120013	38.82
CLNINDIA	EQ	21-Feb-2022	488.55	487.05	489.50	487.05	488.00	488.10	488.31	35558	173.63	5483	23866	67.12
CLSEL	EQ	21-Feb-2022	94.00	94.00	94.00	90.50	92.80	91.70	92.10	35499	32.69	1024	24908	70.17
CMICABLES	BE	21-Feb-2022	39.50	40.25	40.50	37.60	39.85	39.95	39.31	32310	12.70	157	-	-
CMSINFO	EQ	21-Feb-2022	244.85	242.05	246.70	235.00	240.30	240.80	239.27	914048	2187.03	19318	275452	30.14
COALINDIA	EQ	21-Feb-2022	167.30	163.15	163.50	159.85	161.10	161.20	161.12	14870901	23959.48	91754	5051375	33.97
COASTCORP	EQ	21-Feb-2022	366.00	369.00	369.00	345.55	350.00	352.15	357.82	41388	148.09	2599	22303	53.89
COCHINSHIP	EQ	21-Feb-2022	313.00	308.95	309.95	305.10	307.50	307.60	307.91	144932	446.26	4402	82793	57.13
COFFEEDAY	EQ	21-Feb-2022	62.05	61.90	61.90	57.65	58.25	58.30	59.55	2965690	1766.03	16847	1578855	53.24
COFORGE	EQ	21-Feb-2022	4320.45	4300.00	4510.00	4240.00	4409.00	4412.90	4393.84	479555	21070.90	48346	104496	21.79
COLPAL	EQ	21-Feb-2022	1410.45	1410.45	1417.65	1393.55	1410.00	1410.90	1406.28	307113	4318.86	18798	179080	58.31
COMPINFO	EQ	21-Feb-2022	34.55	33.80	34.25	31.90	32.35	32.40	32.92	544272	179.19	3461	214210	39.36
COMPUSOFT	BE	21-Feb-2022	24.80	23.60	23.65	23.60	23.60	23.60	23.60	39349	9.29	448	-	-
CONCOR	EQ	21-Feb-2022	593.60	590.10	597.75	584.00	586.85	588.55	590.25	760162	4486.82	20649	323363	42.54
CONFIPET	EQ	21-Feb-2022	73.05	73.20	73.30	70.50	70.55	71.00	71.74	414090	297.07	3608	185113	44.70
CONSOFINVT	EQ	21-Feb-2022	204.10	200.00	203.90	185.70	190.00	191.00	193.55	42425	82.11	716	28785	67.85
CONTROLPR	EQ	21-Feb-2022	358.20	353.00	375.00	350.30	360.00	362.50	366.32	121783	446.12	4333	24078	19.77
CORALFINAC	EQ	21-Feb-2022	40.70	40.70	40.70	38.60	38.90	38.90	39.40	49988	19.69	623	23077	46.17
CORDSCABLE	EQ	21-Feb-2022	56.85	56.05	56.65	51.35	52.60	52.30	53.58	57953	31.05	1041	31025	53.53
COROMANDEL	EQ	21-Feb-2022	803.65	803.00	803.00	783.00	786.00	786.40	792.65	259292	2055.27	12985	106605	41.11
COSMOFILMS	EQ	21-Feb-2022	1648.20	1629.10	1648.00	1584.00	1584.00	1598.05	1617.48	40143	649.30	5043	13248	33.00
COUNCODOS	BE	21-Feb-2022	5.80	5.55	5.70	5.55	5.55	5.55	5.56	59362	3.30	239	-	-
CPSEETF	EQ	21-Feb-2022	31.87	33.20	33.20	31.60	31.69	31.68	31.75	643067	204.14	12585	555504	86.38
CRAFTSMAN	EQ	21-Feb-2022	2088.60	2046.85	2053.95	2005.60	2029.00	2021.80	2027.32	4768	96.66	1208	2481	52.03
CREATIVE	EQ	21-Feb-2022	590.70	599.80	607.00	561.20	561.20	561.60	578.56	19149	110.79	963	13581	70.92
CREDITACC	EQ	21-Feb-2022	709.25	697.15	708.50	680.05	693.95	695.50	698.54	47937	334.86	3478	13654	28.48
CREST	BE	21-Feb-2022	175.20	183.95	183.95	183.95	183.95	183.95	183.95	19324	35.55	134	-	-
CRISIL	EQ	21-Feb-2022	2869.25	2825.00	2857.45	2750.25	2780.35	2785.15	2810.95	19562	549.88	4617	6023	30.79
CROMPTON	EQ	21-Feb-2022	391.30	389.15	394.60	381.50	393.20	392.30	388.58	1569988	6100.62	49217	1025822	65.34
CROWN	EQ	21-Feb-2022	28.55	29.40	29.60	27.15	27.15	27.25	28.09	23754	6.67	165	15167	63.85
CSBBANK	EQ	21-Feb-2022	232.50	236.90	236.90	217.05	221.05	220.40	228.28	364122	831.22	9938	154960	42.56
CTE	BE	21-Feb-2022	67.15	64.10	68.85	63.80	63.80	63.80	64.38	24641	15.86	248	-	-
CUB	EQ	21-Feb-2022	128.85	127.60	129.70	126.20	128.70	127.80	127.74	1262568	1612.78	12155	521530	41.31
CUBEXTUB	EQ	21-Feb-2022	27.00	27.00	27.00	25.65	25.65	25.75	25.94	9705	2.52	293	5090	52.45
CUMMINSIND	EQ	21-Feb-2022	974.80	966.50	979.45	955.25	972.50	970.65	968.79	330919	3205.92	15343	64857	19.60
CUPID	EQ	21-Feb-2022	214.95	214.00	214.15	210.25	211.30	211.80	212.64	22978	48.86	736	15094	65.69
CYBERMEDIA	BE	21-Feb-2022	23.60	24.75	24.75	24.75	24.75	24.75	24.75	39815	9.85	87	-	-
CYBERTECH	EQ	21-Feb-2022	176.95	176.10	177.00	167.65	169.25	169.20	172.01	141973	244.21	6268	56955	40.12
CYIENT	EQ	21-Feb-2022	872.25	858.00	863.55	837.05	845.00	849.25	848.38	282507	2396.74	25819	171268	60.62
DAAWAT	EQ	21-Feb-2022	66.15	66.10	66.95	64.00	64.60	64.55	64.64	803346	519.25	7332	409764	51.01
DABUR	EQ	21-Feb-2022	547.80	545.45	554.90	541.70	551.30	553.60	550.29	1157096	6367.39	22120	608529	52.59
DALALSTCOM	BE	21-Feb-2022	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1000	0.01	2	-	-
DALBHARAT	EQ	21-Feb-2022	1789.05	1779.05	1798.90	1730.10	1748.00	1739.15	1758.89	89264	1570.06	8519	28411	31.83
DALMIASUG	EQ	21-Feb-2022	408.20	402.50	408.00	395.00	396.00	397.20	399.29	40312	160.96	2201	18404	45.65
DAMODARIND	EQ	21-Feb-2022	59.75	58.55	62.15	52.00	59.40	59.40	58.35	76948	44.90	1531	35202	45.75
DANGEE	EQ	21-Feb-2022	216.75	214.15	249.90	214.00	229.00	226.55	235.79	81494	192.15	2118	27815	34.13
DATAMATICS	EQ	21-Feb-2022	290.10	290.00	290.00	277.20	278.95	279.70	282.48	148082	418.30	7937	43943	29.67
DATAPATTNS	EQ	21-Feb-2022	649.10	640.00	646.85	611.00	618.00	620.55	624.21	180059	1123.95	9608	72773	40.42
DBCORP	EQ	21-Feb-2022	87.75	88.60	89.00	85.60	85.60	85.85	86.48	60942	52.70	1288	33823	55.50
DBL	EQ	21-Feb-2022	295.15	288.25	295.00	281.70	283.00	283.80	287.46	869498	2499.42	12882	357837	41.15
DBREALTY	BE	21-Feb-2022	107.80	102.45	102.45	102.45	102.45	102.45	102.45	44118	45.20	602	-	-
DBSTOCKBRO	BE	21-Feb-2022	26.40	25.10	25.10	25.10	25.10	25.10	25.10	3528	0.89	61	-	-
DCAL	EQ	21-Feb-2022	181.35	177.85	180.00	173.70	175.80	175.45	177.43	367600	652.23	5367	210397	57.24
DCBBANK	EQ	21-Feb-2022	80.00	79.50	79.90	78.10	78.35	78.30	78.83	737918	581.69	6559	383738	52.00
DCM	EQ	21-Feb-2022	107.65	109.95	110.65	100.00	101.15	102.10	103.15	31759	32.76	1493	11763	37.04
DCMNVL	EQ	21-Feb-2022	265.60	263.10	267.45	252.60	252.90	253.45	257.01	67190	172.69	1454	32248	48.00
DCMSHRIRAM	EQ	21-Feb-2022	1042.20	1007.80	1034.35	1000.00	1004.35	1003.70	1015.94	70396	715.18	6503	25903	36.80
DCMSRIND	EQ	21-Feb-2022	101.60	100.50	101.60	95.35	95.85	96.10	97.91	252877	247.58	5757	157192	62.16
DCW	EQ	21-Feb-2022	41.80	41.80	41.80	39.75	39.75	40.05	40.64	417695	169.76	2189	317993	76.13
DECCANCE	EQ	21-Feb-2022	588.10	590.10	590.40	565.10	568.05	569.60	573.12	15674	89.83	1900	8134	51.89
DEEPAKFERT	EQ	21-Feb-2022	553.20	538.00	553.00	525.55	525.55	527.70	536.11	503557	2699.61	17948	240170	47.69
DEEPAKNTR	EQ	21-Feb-2022	2061.95	2050.00	2055.85	2000.00	2006.00	2004.80	2020.17	912496	18434.01	94853	406351	44.53
DEEPENR	EQ	21-Feb-2022	42.85	41.50	43.05	40.70	41.40	41.00	41.32	18037	7.45	245	9542	52.90
DEEPINDS	EQ	21-Feb-2022	195.45	195.00	203.05	189.35	193.70	191.65	194.79	124246	242.02	7547	34770	27.98
DELPHIFX	EQ	21-Feb-2022	475.00	466.60	492.75	450.00	456.90	455.90	458.27	1353	6.20	176	766	56.61
DELTACORP	EQ	21-Feb-2022	272.70	271.80	272.45	261.65	265.00	265.30	266.84	3359259	8963.80	25642	534819	15.92
DELTAMAGNT	EQ	21-Feb-2022	70.70	69.30	72.00	65.00	65.20	65.20	67.35	15818	10.65	415	8428	53.28
DEN	EQ	21-Feb-2022	41.85	41.85	41.85	40.50	40.75	40.65	40.97	1025993	420.33	3696	496717	48.41
DENORA	BE	21-Feb-2022	422.15	402.60	432.00	402.60	428.85	417.10	420.59	2607	10.96	110	-	-
DESTINY	SM	21-Feb-2022	13.55	12.90	12.90	12.90	12.90	12.90	12.90	6000	0.77	1	6000	100.00
DEVIT	EQ	21-Feb-2022	124.75	122.55	124.55	118.55	118.55	118.55	120.28	4562	5.49	78	3599	78.89
DEVYANI	EQ	21-Feb-2022	165.45	163.65	163.95	156.60	158.25	158.75	159.65	3575955	5708.94	33756	1285725	35.95
DFMFOODS	EQ	21-Feb-2022	280.95	282.00	283.90	274.05	282.00	281.20	278.63	53388	148.76	2238	28266	52.94
DGCONTENT	BE	21-Feb-2022	20.30	19.30	19.30	19.30	19.30	19.30	19.30	15	0.00	2	-	-
DHAMPURSUG	EQ	21-Feb-2022	392.55	385.00	389.70	365.20	372.00	371.60	381.05	400965	1527.88	9467	113848	28.39
DHANBANK	EQ	21-Feb-2022	13.70	14.00	14.00	12.90	13.45	13.40	13.34	706093	94.16	1583	347700	49.24
DHANI	EQ	21-Feb-2022	129.25	128.80	129.90	103.40	103.40	103.40	112.38	13496787	15167.22	61560	5193028	38.48
DHANILOANS	N3	21-Feb-2022	1009.50	990.00	1005.00	990.00	1005.00	993.40	993.40	393	3.90	9	333	84.73
DHANILOANS	N4	21-Feb-2022	997.50	976.20	985.00	976.20	982.15	982.15	979.56	135	1.32	7	135	100.00
DHANILOANS	N5	21-Feb-2022	1351.00	1331.20	1331.20	1331.20	1331.20	1331.20	1331.20	120	1.60	1	120	100.00
DHANILOANS	N6	21-Feb-2022	990.00	970.11	990.00	970.11	972.11	977.20	984.26	446	4.39	16	446	100.00
DHANILOANS	N7	21-Feb-2022	950.00	1015.00	1015.00	975.05	1000.00	1000.00	1008.20	181	1.82	4	101	55.80
DHANILOANS	N8	21-Feb-2022	1260.00	1260.00	1285.10	1259.95	1259.95	1259.96	1278.74	435	5.56	10	425	97.70
DHANILOANS	NC	21-Feb-2022	997.00	985.00	985.00	985.00	985.00	985.00	985.00	129	1.27	10	129	100.00
DHANILOANS	NE	21-Feb-2022	1280.00	1254.80	1254.80	1254.80	1254.80	1254.80	1254.80	70	0.88	1	70	100.00
DHANILOANS	NN	21-Feb-2022	1232.00	1232.90	1232.90	1232.90	1232.90	1232.90	1232.90	50	0.62	1	50	100.00
DHANILOANS	NV	21-Feb-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	193	1.91	2	193	100.00
DHANILOANS	NX	21-Feb-2022	1033.80	1029.80	1033.00	1025.00	1025.00	1025.00	1029.77	81	0.83	4	81	100.00
DHANUKA	EQ	21-Feb-2022	723.50	720.00	727.15	698.00	703.00	700.15	706.68	75435	533.08	5433	46321	61.41
DHARAMSI	EQ	21-Feb-2022	385.80	383.90	386.45	366.00	369.00	368.90	377.19	53051	200.10	2434	27453	51.75
DHARSUGAR	BE	21-Feb-2022	18.45	18.90	18.90	17.55	17.75	17.75	17.83	17093	3.05	136	-	-
DHRUV	EQ	21-Feb-2022	55.50	56.40	56.40	53.00	53.80	53.65	54.06	14019	7.58	392	7624	54.38
DHUNINV	EQ	21-Feb-2022	664.00	665.50	665.50	635.00	635.00	642.10	650.22	2562	16.66	406	1127	43.99
DIAMONDYD	EQ	21-Feb-2022	750.25	750.00	756.30	715.00	715.00	729.15	741.04	5758	42.67	1069	2788	48.42
DIAPOWER	BZ	21-Feb-2022	1.80	1.80	1.80	1.75	1.75	1.75	1.80	294230	5.29	56	-	-
DICIND	EQ	21-Feb-2022	398.75	399.00	401.95	375.00	380.95	377.45	384.51	3489	13.42	331	2398	68.73
DIGISPICE	EQ	21-Feb-2022	37.10	37.25	37.30	34.60	35.10	35.30	35.57	97701	34.76	841	56891	58.23
DIGJAMLMTD	EQ	21-Feb-2022	166.80	166.80	166.80	158.50	158.50	158.50	159.20	18891	30.07	604	12918	68.38
DIL	SM	21-Feb-2022	154.30	154.00	154.00	146.70	146.70	150.95	150.23	15600	23.44	8	9600	61.54
DISHTV	EQ	21-Feb-2022	16.25	16.00	16.30	15.85	15.85	15.90	15.94	4708195	750.60	2437	4190247	89.00
DIVISLAB	EQ	21-Feb-2022	4353.40	4345.00	4345.00	4250.50	4251.75	4258.30	4286.07	284980	12214.45	29724	77632	27.24
DIXON	EQ	21-Feb-2022	4069.60	4050.00	4207.75	3974.05	4093.90	4086.80	4098.37	444662	18223.89	52763	139231	31.31
DKEGL	SM	21-Feb-2022	47.50	45.20	45.20	45.00	45.00	45.00	45.10	6000	2.71	2	6000	100.00
DLF	EQ	21-Feb-2022	359.65	356.00	357.80	344.40	344.90	346.50	351.40	7926195	27852.93	63646	3006237	37.93
DLINKINDIA	EQ	21-Feb-2022	148.60	147.70	148.30	141.00	146.00	146.30	145.23	275308	399.82	5148	87677	31.85
DMART	EQ	21-Feb-2022	4073.10	4048.00	4170.00	3990.00	4090.00	4096.60	4097.62	480541	19690.76	64824	139645	29.06
DNAMEDIA	BE	21-Feb-2022	2.20	2.20	2.20	2.10	2.20	2.20	2.11	68406	1.44	40	-	-
DODLA	EQ	21-Feb-2022	475.25	472.95	472.95	451.00	454.90	454.00	461.60	19171	88.49	1542	10433	54.42
DOLATALGO	EQ	21-Feb-2022	83.00	83.45	83.45	80.20	81.45	80.85	81.22	130897	106.31	2475	83764	63.99
DOLLAR	EQ	21-Feb-2022	528.55	525.00	530.10	511.05	512.00	514.05	519.10	53931	279.96	3103	25289	46.89
DONEAR	EQ	21-Feb-2022	67.45	64.65	66.25	64.20	64.20	64.55	64.85	22367	14.51	306	17470	78.11
DPABHUSHAN	EQ	21-Feb-2022	386.00	408.00	408.00	355.05	375.00	375.25	383.72	7372	28.29	276	4373	59.32
DPSCLTD	EQ	21-Feb-2022	15.00	14.75	15.10	14.25	14.25	14.25	14.38	311728	44.84	1207	189033	60.64
DPWIRES	EQ	21-Feb-2022	320.50	325.00	329.90	307.65	307.70	315.15	318.32	6769	21.55	253	4004	59.15
DRCSYSTEMS	BE	21-Feb-2022	394.50	392.50	414.20	389.00	410.00	403.75	398.07	6868	27.34	54	-	-
DREDGECORP	EQ	21-Feb-2022	338.80	335.00	338.85	322.10	324.00	324.90	330.69	63001	208.34	3140	31453	49.92
DRREDDY	EQ	21-Feb-2022	4321.15	4376.00	4416.65	4282.60	4299.00	4298.25	4339.73	587951	25515.51	53900	108637	18.48
DSPN50ETF	EQ	21-Feb-2022	173.58	173.10	173.10	170.75	172.65	172.65	171.40	882	1.51	73	662	75.06
DSPNEWETF	EQ	21-Feb-2022	195.65	197.99	197.99	192.25	194.75	194.83	193.63	2338	4.53	98	1700	72.71
DSPQ50ETF	EQ	21-Feb-2022	165.24	159.73	165.00	159.73	164.25	164.42	163.85	3569	5.85	149	3070	86.02
DSSL	EQ	21-Feb-2022	196.20	197.95	198.55	183.50	186.00	186.20	188.02	29873	56.17	1173	15843	53.03
DTIL	EQ	21-Feb-2022	259.00	259.05	259.80	250.65	251.25	251.65	254.53	4702	11.97	354	2817	59.91
DUCON	BE	21-Feb-2022	21.10	21.00	21.80	20.05	20.05	20.05	20.50	104151	21.35	365	-	-
DUDIGITAL	SM	21-Feb-2022	221.55	232.60	232.60	231.10	232.60	232.60	232.23	4000	9.29	4	4000	100.00
DVL	EQ	21-Feb-2022	242.90	242.65	242.65	234.00	237.20	235.95	238.64	33771	80.59	889	22708	67.24
DWARKESH	EQ	21-Feb-2022	89.50	87.30	88.80	84.00	84.80	85.00	86.77	2280716	1978.88	14939	846889	37.13
DYNAMATECH	EQ	21-Feb-2022	2009.60	2000.50	2000.50	1882.10	1911.00	1918.15	1936.54	7114	137.77	1295	4436	62.36
DYNAMIC	SM	21-Feb-2022	20.75	21.75	21.75	21.70	21.75	21.75	21.74	26000	5.65	13	26000	100.00
DYNPRO	EQ	21-Feb-2022	545.05	545.00	556.00	532.30	550.00	543.70	546.30	61126	333.93	2021	45992	75.24
E2E	SM	21-Feb-2022	119.70	117.00	122.00	114.00	120.00	120.50	118.18	22000	26.00	10	14000	63.64
EASEMYTRIP	EQ	21-Feb-2022	570.15	560.20	574.00	548.55	559.00	564.85	561.40	285161	1600.89	11469	111782	39.20
EASTSILK	BE	21-Feb-2022	7.80	7.45	8.05	7.45	7.45	7.45	7.54	32958	2.48	196	-	-
EASUNREYRL	BZ	21-Feb-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	1	0.00	1	-	-
EBANK	EQ	21-Feb-2022	4050.00	4150.00	4150.00	3891.16	4007.89	4007.89	3948.15	17	0.67	12	12	70.59
EBBETF0423	EQ	21-Feb-2022	1163.79	1164.00	1165.99	1159.07	1164.51	1165.90	1162.81	12038	139.98	119	2668	22.16
EBBETF0425	EQ	21-Feb-2022	1081.32	1083.50	1088.00	1081.08	1084.00	1084.11	1085.91	40882	443.94	173	38633	94.50
EBBETF0430	EQ	21-Feb-2022	1197.07	1210.00	1210.00	1175.50	1199.95	1199.33	1195.95	12605	150.75	225	10690	84.81
EBBETF0431	EQ	21-Feb-2022	1068.56	1069.99	1069.99	1060.04	1061.63	1063.14	1062.96	139161	1479.23	323	135484	97.36
EC4RD	MF	21-Feb-2022	14.12	14.12	14.12	14.12	14.12	14.12	14.12	500	0.07	1	500	100.00
ECLERX	EQ	21-Feb-2022	2211.55	2153.00	2186.30	2110.00	2135.00	2138.00	2157.67	62256	1343.28	10746	30082	48.32
ECLFINANCE	NG	21-Feb-2022	973.00	983.00	985.84	958.00	985.00	985.00	970.55	438	4.25	14	388	88.58
ECLFINANCE	NI	21-Feb-2022	1024.00	1025.00	1025.00	1024.00	1024.00	1024.00	1024.80	54	0.55	2	54	100.00
ECLFINANCE	NM	21-Feb-2022	1007.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	175	1.76	3	175	100.00
ECLFINANCE	NN	21-Feb-2022	1354.90	1354.90	1354.90	1354.90	1354.90	1354.90	1354.90	1	0.01	1	1	100.00
ECLFINANCE	NO	21-Feb-2022	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	60	0.60	2	60	100.00
ECLFINANCE	NP	21-Feb-2022	983.01	977.00	984.00	977.00	984.00	984.00	977.91	115	1.12	2	115	100.00
ECLFINANCE	NQ	21-Feb-2022	1309.00	1290.00	1305.00	1255.00	1300.00	1302.62	1290.74	480	6.20	19	300	62.50
ECLFINANCE	NR	21-Feb-2022	1019.30	1010.00	1011.00	1003.51	1010.99	1009.13	1005.29	135	1.36	7	115	85.19
ECLFINANCE	NS	21-Feb-2022	988.00	956.00	956.00	956.00	956.00	956.00	956.00	148	1.41	2	148	100.00
EDELWEISS	EQ	21-Feb-2022	63.35	63.35	63.35	60.60	60.95	60.75	61.34	829932	509.08	6509	429939	51.80
EDUCOMP	BZ	21-Feb-2022	5.10	5.00	5.05	4.85	4.85	4.85	4.86	55268	2.69	162	-	-
EHFLNCD	N5	21-Feb-2022	965.98	999.90	999.90	999.90	999.90	999.90	999.90	1	0.01	1	1	100.00
EHFLNCD	N6	21-Feb-2022	965.52	960.05	967.00	960.05	967.00	967.00	961.59	72	0.69	3	72	100.00
EICHERMOT	EQ	21-Feb-2022	2699.25	2688.00	2718.85	2668.50	2700.10	2699.00	2698.89	273281	7375.56	28734	49650	18.17
EIDPARRY	EQ	21-Feb-2022	411.05	408.90	415.00	399.10	414.40	410.70	406.59	327999	1333.63	12329	146039	44.52
EIFFL	EQ	21-Feb-2022	114.80	114.80	119.10	106.45	109.90	109.85	111.29	4710	5.24	365	1890	40.13
EIHAHOTELS	EQ	21-Feb-2022	357.80	359.00	380.00	345.10	376.00	371.80	363.71	41329	150.32	2060	15560	37.65
EIHOTEL	EQ	21-Feb-2022	139.40	138.95	142.35	136.00	136.60	137.05	139.23	823113	1146.05	10677	264703	32.16
EIMCOELECO	EQ	21-Feb-2022	326.00	333.30	349.00	311.35	331.00	333.55	329.23	12233	40.27	822	5941	48.57
EKC	EQ	21-Feb-2022	220.30	216.00	218.65	209.30	209.30	209.30	209.88	252761	530.50	1558	172550	68.27
ELECON	EQ	21-Feb-2022	149.15	153.90	153.90	145.25	147.20	148.50	149.00	390055	581.18	8006	110049	28.21
ELECTCAST	EQ	21-Feb-2022	41.05	41.45	41.55	38.05	38.25	38.25	39.38	1909083	751.76	6956	1140621	59.75
ELECTHERM	EQ	21-Feb-2022	119.95	122.20	122.20	110.90	112.00	112.80	114.97	36535	42.00	1555	19025	52.07
ELGIEQUIP	EQ	21-Feb-2022	393.60	398.85	398.85	335.05	340.10	341.25	359.33	1338146	4808.29	48773	441208	32.97
ELGIRUBCO	EQ	21-Feb-2022	36.10	36.00	36.00	35.05	35.05	35.10	35.47	24557	8.71	224	17312	70.50
EMAMILTD	EQ	21-Feb-2022	502.10	500.95	503.90	487.20	494.95	495.80	498.16	193253	962.70	6976	139512	72.19
EMAMIPAP	EQ	21-Feb-2022	144.70	142.00	144.00	136.20	137.00	138.10	139.31	35403	49.32	1056	16670	47.09
EMAMIREAL	BE	21-Feb-2022	72.05	70.10	74.80	68.45	68.45	68.50	69.68	24526	17.09	267	-	-
EMBASSY	RR	21-Feb-2022	383.77	383.77	388.90	366.65	378.00	374.48	379.79	258980	983.58	8106	139165	53.74
EMKAY	EQ	21-Feb-2022	117.40	114.30	116.50	108.00	109.50	109.05	111.52	82987	92.55	2103	44323	53.41
EMKAYTOOLS	SM	21-Feb-2022	196.00	188.00	188.00	188.00	188.00	188.00	188.00	1200	2.26	1	1200	100.00
EMMBI	EQ	21-Feb-2022	102.00	102.25	103.75	97.15	97.25	98.55	100.11	23098	23.12	691	13675	59.20
ENDURANCE	EQ	21-Feb-2022	1388.95	1380.00	1427.55	1343.05	1396.00	1395.60	1392.09	48565	676.07	6611	15003	30.89
ENERGYDEV	BE	21-Feb-2022	21.35	20.30	20.30	20.30	20.30	20.30	20.30	15956	3.24	187	-	-
ENGINERSIN	EQ	21-Feb-2022	64.95	64.95	65.00	62.90	63.00	63.00	63.37	1189425	753.72	9587	671701	56.47
ENIL	EQ	21-Feb-2022	195.45	196.90	196.90	185.50	187.50	189.20	191.21	37008	70.76	1043	23919	64.63
EPL	EQ	21-Feb-2022	166.90	167.50	169.00	161.00	164.00	163.35	163.07	313017	510.44	7479	225807	72.14
EQUIPPP	EQ	21-Feb-2022	76.40	79.00	79.00	72.50	73.00	73.45	75.11	16538	12.42	566	8817	53.31
EQUITAS	EQ	21-Feb-2022	111.95	113.00	115.60	110.45	113.75	114.20	113.29	850698	963.78	10775	356426	41.90
EQUITASBNK	EQ	21-Feb-2022	53.40	55.10	58.70	54.20	54.45	55.70	56.57	6469278	3659.62	35536	687561	10.63
ERFLNCDI	N4	21-Feb-2022	1066.25	1064.80	1065.00	1064.80	1065.00	1064.83	1064.84	99	1.05	3	99	100.00
ERFLNCDI	N5	21-Feb-2022	882.00	880.00	890.00	801.05	884.10	884.14	860.34	281	2.42	11	271	96.44
ERFLNCDI	N6	21-Feb-2022	957.00	958.80	958.80	958.80	958.80	958.80	958.80	100	0.96	1	100	100.00
ERIS	EQ	21-Feb-2022	702.55	702.55	709.95	676.00	695.00	693.80	692.53	83934	581.27	13235	29989	35.73
EROSMEDIA	EQ	21-Feb-2022	27.50	26.80	27.00	25.10	25.80	25.75	26.06	927536	241.67	2401	635536	68.52
ESABINDIA	EQ	21-Feb-2022	2910.55	2861.00	2894.00	2735.90	2750.00	2774.75	2818.75	5947	167.63	1641	3013	50.66
ESCORTS	EQ	21-Feb-2022	1860.25	1864.95	1871.90	1851.40	1860.80	1861.05	1860.87	452371	8418.04	11272	230914	51.05
ESSARSHPNG	BE	21-Feb-2022	9.05	8.65	9.05	8.65	8.65	8.70	8.74	169494	14.81	687	-	-
ESTER	EQ	21-Feb-2022	140.60	141.00	143.00	133.10	135.65	134.45	136.75	188186	257.35	4028	86413	45.92
EUROBOND	SM	21-Feb-2022	103.25	102.50	102.50	96.40	99.85	97.15	98.25	118000	115.94	34	40000	33.90
EVEREADY	EQ	21-Feb-2022	359.70	359.70	365.65	341.75	343.50	350.20	355.42	1345639	4782.69	19772	431339	32.05
EVERESTIND	EQ	21-Feb-2022	726.70	740.00	761.00	690.20	725.00	707.20	731.37	559971	4095.44	38155	98394	17.57
EXCEL	BE	21-Feb-2022	9.05	8.75	9.50	8.60	9.00	9.15	9.18	295745	27.14	480	-	-
EXCELINDUS	EQ	21-Feb-2022	1208.55	1209.00	1265.00	1170.00	1212.00	1215.80	1225.06	77186	945.58	7444	28062	36.36
EXIDEIND	EQ	21-Feb-2022	156.45	156.00	156.30	154.00	154.35	154.25	155.00	1531378	2373.61	22261	649599	42.42
EXPLEOSOL	EQ	21-Feb-2022	1438.00	1440.00	1447.85	1384.55	1395.00	1398.95	1418.91	17027	241.60	3598	7777	45.67
EXXARO	EQ	21-Feb-2022	128.70	128.45	128.95	118.05	120.35	120.35	122.82	134742	165.49	2632	75500	56.03
FACT	EQ	21-Feb-2022	119.75	120.00	120.00	113.60	116.00	114.40	116.40	149215	173.69	4094	42367	28.39
FAIRCHEMOR	EQ	21-Feb-2022	1700.50	1715.00	1715.00	1649.25	1690.00	1688.45	1686.19	29809	502.64	11547	9044	30.34
FCL	EQ	21-Feb-2022	168.00	167.50	168.90	160.05	161.05	161.65	165.20	932847	1541.02	11435	419271	44.95
FCONSUMER	EQ	21-Feb-2022	7.00	7.00	7.00	6.85	6.90	6.90	6.93	3430737	237.62	3351	1528265	44.55
FCSSOFT	BE	21-Feb-2022	3.90	3.75	3.75	3.75	3.75	3.75	3.75	1882141	70.58	6577	-	-
FDC	EQ	21-Feb-2022	295.50	294.00	294.00	282.10	286.50	284.70	287.03	134496	386.05	4903	61282	45.56
FEDERALBNK	EQ	21-Feb-2022	97.90	97.80	101.85	97.00	99.90	99.75	100.11	35843421	35883.13	92860	6841522	19.09
FEL	EQ	21-Feb-2022	8.80	8.85	8.95	8.50	8.55	8.60	8.74	510723	44.63	1072	291635	57.10
FELDVR	EQ	21-Feb-2022	12.35	12.15	12.85	11.30	11.75	12.20	12.09	27352	3.31	169	18066	66.05
FIBERWEB	EQ	21-Feb-2022	46.40	46.95	46.95	43.50	43.55	43.75	44.30	48614	21.54	1005	29950	61.61
FIEMIND	EQ	21-Feb-2022	1058.10	1058.00	1058.00	1005.95	1008.05	1011.60	1023.89	24262	248.42	4232	9141	37.68
FILATEX	EQ	21-Feb-2022	119.60	115.35	120.55	115.35	119.95	119.40	118.34	1037452	1227.76	5810	470942	45.39
FINCABLES	EQ	21-Feb-2022	467.80	473.95	473.95	456.00	458.40	457.40	460.90	50602	233.22	3295	20512	40.54
FINEORG	EQ	21-Feb-2022	3993.00	3955.00	3992.00	3831.05	3873.10	3888.00	3929.81	19280	757.67	4954	6275	32.55
FINOPB	EQ	21-Feb-2022	311.35	311.50	313.95	290.00	290.20	291.65	297.12	305980	909.12	14499	137793	45.03
FINPIPE	EQ	21-Feb-2022	160.55	159.90	160.55	155.45	155.90	156.10	157.02	508058	797.74	11940	244871	48.20
FLEXITUFF	BE	21-Feb-2022	26.15	24.95	27.45	24.85	27.45	25.55	25.91	22588	5.85	133	-	-
FLFL	EQ	21-Feb-2022	49.40	49.35	49.40	47.75	48.80	48.05	48.60	153097	74.40	1287	82740	54.04
FLUOROCHEM	BE	21-Feb-2022	2709.80	2675.00	2725.00	2574.35	2669.50	2663.75	2620.48	43407	1137.47	2517	-	-
FMGOETZE	EQ	21-Feb-2022	234.75	235.00	267.90	235.00	255.10	255.20	254.01	1026175	2606.54	17157	468192	45.62
FMNL	EQ	21-Feb-2022	8.75	8.60	8.85	8.45	8.60	8.55	8.62	52912	4.56	335	34453	65.11
FOCE	SM	21-Feb-2022	212.00	221.00	221.00	218.00	218.00	218.00	219.50	1200	2.63	2	1200	100.00
FOCUS	EQ	21-Feb-2022	127.65	127.00	127.25	121.30	121.30	121.30	122.44	33035	40.45	355	24681	74.71
FOODSIN	EQ	21-Feb-2022	88.85	85.25	88.45	84.50	87.15	87.35	86.52	35859	31.02	550	22689	63.27
FORCEMOT	EQ	21-Feb-2022	1091.80	1076.60	1087.90	1053.15	1068.30	1066.55	1071.58	21378	229.08	3067	7661	35.84
FORTIS	EQ	21-Feb-2022	261.15	259.00	259.95	253.40	254.45	256.25	255.60	930261	2377.70	11892	476699	51.24
FOSECOIND	EQ	21-Feb-2022	1390.65	1386.00	1394.00	1363.00	1378.80	1372.30	1381.46	732	10.11	133	474	64.75
FRETAIL	EQ	21-Feb-2022	46.85	47.30	47.75	46.00	46.25	46.15	46.58	2275301	1059.93	8460	592823	26.05
FSC	EQ	21-Feb-2022	65.70	66.00	66.85	62.50	63.35	63.85	64.71	24123	15.61	959	14618	60.60
FSL	EQ	21-Feb-2022	127.35	126.60	127.60	121.35	123.80	123.80	124.80	5758825	7186.86	36993	1605195	27.87
GABRIEL	EQ	21-Feb-2022	120.80	117.90	119.05	113.65	115.80	115.70	115.93	543972	630.64	10899	290459	53.40
GAEL	EQ	21-Feb-2022	186.20	187.15	187.45	179.00	179.15	180.90	182.75	238407	435.69	5355	77303	32.42
GAIL	EQ	21-Feb-2022	140.85	140.40	140.55	135.70	136.30	136.30	138.10	5228053	7220.15	65701	1573707	30.10
GAL	BE	21-Feb-2022	4.40	4.55	4.60	4.20	4.20	4.20	4.27	534315	22.80	947	-	-
GALAXYSURF	EQ	21-Feb-2022	2955.80	2955.00	2999.00	2840.10	2966.80	2963.15	2900.92	13691	397.17	4605	5021	36.67
GALLANTT	EQ	21-Feb-2022	63.90	64.50	64.50	61.45	61.80	62.25	62.76	30676	19.25	609	13341	43.49
GALLISPAT	EQ	21-Feb-2022	49.15	49.15	49.85	47.45	48.30	48.50	48.55	16883	8.20	304	9324	55.23
GANDHITUBE	EQ	21-Feb-2022	356.45	351.65	358.75	339.65	345.15	345.15	346.19	5410	18.73	354	3871	71.55
GANECOS	EQ	21-Feb-2022	650.35	645.00	660.00	612.60	645.00	632.95	638.09	103638	661.31	5945	49158	47.43
GANESHBE	EQ	21-Feb-2022	91.40	91.05	92.95	88.50	90.65	90.70	90.56	66197	59.95	1483	43425	65.60
GANESHHOUC	EQ	21-Feb-2022	203.40	196.80	200.85	191.55	191.55	193.90	196.70	43887	86.32	861	26201	59.70
GANGAFORGE	EQ	21-Feb-2022	17.25	17.30	18.00	16.00	16.40	16.65	16.92	894348	151.29	4280	424184	47.43
GANGESSECU	EQ	21-Feb-2022	99.40	102.00	102.00	98.00	98.05	99.35	99.55	25728	25.61	508	19694	76.55
GANGOTRI	BE	21-Feb-2022	1.55	1.50	1.50	1.50	1.50	1.50	1.50	34716	0.52	8	-	-
GARFIBRES	EQ	21-Feb-2022	2956.75	2912.20	2949.00	2870.10	2925.00	2932.95	2916.21	8010	233.59	2753	4391	54.82
GATI	EQ	21-Feb-2022	158.20	151.35	155.90	148.20	152.00	152.30	152.76	981577	1499.42	13734	310478	31.63
GAYAHWS	BE	21-Feb-2022	0.70	0.65	0.65	0.65	0.65	0.65	0.65	263258	1.71	75	-	-
GAYAPROJ	EQ	21-Feb-2022	27.55	27.10	27.50	24.60	25.00	25.00	26.22	1046635	274.38	5017	486340	46.47
GEECEE	EQ	21-Feb-2022	186.70	184.60	201.95	176.65	178.15	180.10	193.04	791072	1527.09	28434	158884	20.08
GEEKAYWIRE	EQ	21-Feb-2022	79.75	81.35	81.35	78.20	80.30	78.45	78.99	5079	4.01	114	3541	69.72
GENCON	EQ	21-Feb-2022	37.00	39.40	39.40	33.40	34.20	33.80	34.89	99963	34.88	961	64149	64.17
GENESYS	EQ	21-Feb-2022	419.35	426.00	440.30	405.00	440.30	440.30	425.26	91230	387.96	1792	62470	68.48
GENUSPAPER	EQ	21-Feb-2022	14.25	14.10	14.20	13.55	13.80	13.65	13.84	218554	30.24	1030	134031	61.33
GENUSPOWER	EQ	21-Feb-2022	71.40	70.00	71.95	67.50	68.70	68.25	69.57	620818	431.91	10927	294084	47.37
GEOJITFSL	EQ	21-Feb-2022	71.30	69.55	70.50	67.30	67.80	67.95	69.01	272185	187.83	4124	168598	61.94
GEPIL	EQ	21-Feb-2022	168.30	169.95	169.95	156.00	156.80	157.50	160.43	190528	305.67	4876	117760	61.81
GESHIP	EQ	21-Feb-2022	317.00	314.10	316.80	309.15	316.50	316.00	314.46	245908	773.29	4412	182894	74.37
GET&D	EQ	21-Feb-2022	102.25	102.60	103.35	91.50	92.40	93.35	96.39	238244	229.65	4630	141632	59.45
GFLLIMITED	EQ	21-Feb-2022	68.00	68.00	69.60	65.30	67.00	66.40	67.63	89753	60.70	2292	41597	46.35
GHCL	EQ	21-Feb-2022	412.20	411.00	411.00	396.30	406.00	403.70	403.04	138481	558.14	5182	53621	38.72
GICHSGFIN	EQ	21-Feb-2022	142.20	142.95	143.95	139.00	139.20	140.05	141.50	117067	165.65	3107	64349	54.97
GICRE	EQ	21-Feb-2022	129.20	129.15	129.15	124.60	125.00	125.50	126.91	227382	288.58	4187	131229	57.71
GILLANDERS	EQ	21-Feb-2022	67.30	66.60	68.70	65.95	65.95	66.00	66.81	11786	7.87	439	7993	67.82
GILLETTE	EQ	21-Feb-2022	5103.10	5103.10	5103.10	5003.00	5087.85	5077.65	5050.11	3272	165.24	1038	2089	63.84
GINNIFILA	EQ	21-Feb-2022	48.10	48.10	48.45	45.00	46.00	45.80	46.63	216573	101.00	2490	100632	46.47
GIPCL	EQ	21-Feb-2022	79.30	78.65	79.00	75.55	75.60	75.90	76.94	192133	147.83	3154	114117	59.39
GKWLIMITED	EQ	21-Feb-2022	575.60	577.05	577.05	534.50	559.00	542.20	552.11	748	4.13	73	475	63.50
GLAND	EQ	21-Feb-2022	3217.50	3211.00	3279.35	3120.00	3229.70	3252.90	3191.90	246962	7882.79	37880	109991	44.54
GLAXO	EQ	21-Feb-2022	1567.60	1556.00	1574.95	1545.50	1567.70	1567.40	1562.61	28333	442.74	2912	14618	51.59
GLENMARK	EQ	21-Feb-2022	470.30	470.30	472.20	452.50	453.50	455.60	462.30	907117	4193.63	17389	201546	22.22
GLFL	BE	21-Feb-2022	3.15	3.00	3.00	3.00	3.00	3.00	3.00	200	0.01	1	-	-
GLOBAL	EQ	21-Feb-2022	77.10	74.20	77.00	73.25	76.00	75.05	75.42	9896	7.46	154	6957	70.30
GLOBALVECT	BE	21-Feb-2022	52.95	52.90	52.90	50.35	50.35	50.35	50.90	13606	6.92	178	-	-
GLOBE	EQ	21-Feb-2022	11.30	11.10	11.65	10.90	11.10	11.10	11.11	382690	42.53	1411	262800	68.67
GLOBUSSPR	EQ	21-Feb-2022	1254.40	1250.00	1269.00	1217.70	1232.00	1234.90	1239.68	139138	1724.87	9869	54279	39.01
GLS	EQ	21-Feb-2022	519.00	515.00	518.50	499.80	500.00	500.45	503.84	82833	417.34	6476	50193	60.60
GMBREW	EQ	21-Feb-2022	651.05	644.10	644.10	631.30	636.05	633.75	635.72	17679	112.39	2074	6695	37.87
GMDCLTD	EQ	21-Feb-2022	135.45	137.50	142.90	132.20	135.95	136.40	137.43	7419578	10196.58	59355	1088500	14.67
GMMPFAUDLR	EQ	21-Feb-2022	4499.35	4425.00	4559.85	4380.00	4514.95	4511.60	4475.04	21756	973.59	6429	10408	47.84
GMRINFRA	EQ	21-Feb-2022	39.95	39.80	39.95	38.95	39.10	39.10	39.38	9207101	3625.59	41799	2392006	25.98
GNA	EQ	21-Feb-2022	504.10	503.90	504.85	489.90	500.05	500.50	497.89	52066	259.23	3133	32048	61.55
GNFC	EQ	21-Feb-2022	548.20	548.00	551.80	535.00	536.45	537.55	543.47	1723369	9365.99	28555	340682	19.77
GOACARBON	EQ	21-Feb-2022	377.05	380.00	398.60	371.50	375.00	379.60	386.40	132035	510.19	6786	27249	20.64
GOCLCORP	EQ	21-Feb-2022	280.80	279.40	283.30	265.55	269.75	269.15	274.17	14222	38.99	862	7842	55.14
GOCOLORS	EQ	21-Feb-2022	950.10	950.00	950.10	889.00	940.00	940.50	919.48	114594	1053.67	9429	47179	41.17
GODFRYPHLP	EQ	21-Feb-2022	1062.60	1065.00	1065.00	1005.25	1008.95	1011.10	1035.00	16517	170.95	4052	6770	40.99
GODHA	BE	21-Feb-2022	131.85	131.00	138.00	125.35	137.35	136.10	130.62	28083	36.68	340	-	-
GODREJAGRO	EQ	21-Feb-2022	488.10	483.35	488.00	477.50	480.90	482.10	481.37	48183	231.94	4382	25266	52.44
GODREJCP	EQ	21-Feb-2022	825.40	823.00	825.40	801.80	805.05	809.00	812.38	548546	4456.30	19293	312549	56.98
GODREJIND	EQ	21-Feb-2022	525.50	528.00	528.00	511.00	515.40	515.50	518.44	107611	557.90	6357	33278	30.92
GODREJPROP	EQ	21-Feb-2022	1569.00	1565.00	1599.45	1537.35	1586.40	1587.20	1573.79	944807	14869.32	36431	213732	22.62
GOENKA	BZ	21-Feb-2022	3.10	2.95	2.95	2.95	2.95	2.95	2.95	209220	6.17	725	-	-
GOKEX	EQ	21-Feb-2022	359.45	361.00	368.95	350.10	354.80	353.40	357.81	381056	1363.46	15652	83582	21.93
GOKUL	EQ	21-Feb-2022	33.95	34.00	34.45	32.45	32.80	33.00	33.25	101016	33.59	1363	57460	56.88
GOKULAGRO	BE	21-Feb-2022	67.75	65.15	67.00	64.40	66.80	65.85	65.64	43433	28.51	468	-	-
GOLDBEES	EQ	21-Feb-2022	43.18	43.64	48.80	42.82	43.07	43.10	43.14	5190610	2239.37	38810	3655683	70.43
GOLDENTOBC	EQ	21-Feb-2022	107.95	107.95	108.95	103.05	106.00	106.15	104.87	9087	9.53	290	6217	68.42
GOLDIAM	EQ	21-Feb-2022	821.90	820.00	820.00	782.65	790.00	786.20	796.37	88007	700.86	7798	39086	44.41
GOLDSHARE	EQ	21-Feb-2022	43.00	43.00	43.50	42.75	42.95	43.00	43.18	285271	123.19	566	168887	59.20
GOLDSTAR	SM	21-Feb-2022	22.60	21.55	23.65	21.50	23.65	23.65	22.58	30000	6.77	5	0	0.00
GOLDTECH	BE	21-Feb-2022	76.75	75.50	78.80	73.10	73.15	73.65	74.94	22481	16.85	263	-	-
GOODLUCK	BE	21-Feb-2022	328.90	318.00	325.70	312.50	323.50	319.15	317.93	11543	36.70	267	-	-
GOODYEAR	EQ	21-Feb-2022	908.40	908.40	924.75	897.15	903.00	903.55	903.12	6825	61.64	1345	4048	59.31
GPIL	EQ	21-Feb-2022	300.55	311.00	318.00	306.05	312.80	313.20	312.60	793929	2481.83	20721	421967	53.15
GPPL	EQ	21-Feb-2022	93.35	92.05	93.25	89.00	89.55	89.85	90.64	208823	189.27	5388	115117	55.13
GPTINFRA	EQ	21-Feb-2022	79.15	79.00	79.35	74.00	74.85	75.25	76.08	35598	27.08	1098	20201	56.75
GRANULES	EQ	21-Feb-2022	302.95	300.00	303.70	295.55	297.60	297.60	299.10	806539	2412.33	10697	235283	29.17
GRAPHITE	EQ	21-Feb-2022	489.40	489.05	492.55	473.80	474.40	475.75	481.72	506667	2440.74	13806	145096	28.64
GRASIM	EQ	21-Feb-2022	1722.75	1704.00	1736.75	1687.35	1687.35	1692.45	1712.51	1031646	17667.02	38194	475790	46.12
GRAUWEIL	EQ	21-Feb-2022	57.65	57.00	57.00	55.50	55.55	55.75	56.25	103787	58.38	1589	66342	63.92
GRAVITA	EQ	21-Feb-2022	372.90	372.00	375.00	357.00	362.25	360.75	364.99	230365	840.80	7885	106701	46.32
GREAVESCOT	EQ	21-Feb-2022	183.15	181.55	182.60	174.50	175.90	175.65	178.77	2104631	3762.38	22348	546036	25.94
GREENLAM	EQ	21-Feb-2022	331.80	323.45	331.55	316.45	318.00	318.50	322.44	29671	95.67	2904	15176	51.15
GREENPANEL	EQ	21-Feb-2022	470.80	470.00	474.25	459.65	470.00	470.70	467.87	156170	730.68	6812	81140	51.96
GREENPLY	EQ	21-Feb-2022	189.85	191.90	191.90	185.30	186.00	186.70	187.50	184316	345.59	4571	66668	36.17
GREENPOWER	BE	21-Feb-2022	13.35	12.90	13.25	12.70	12.70	12.70	12.78	6454497	824.96	14137	-	-
GRINDWELL	EQ	21-Feb-2022	1557.40	1555.00	1604.00	1540.15	1573.10	1580.55	1581.63	157568	2492.14	31841	93237	59.17
GRINFRA	EQ	21-Feb-2022	1497.55	1497.55	1497.55	1421.00	1421.00	1433.50	1454.45	21974	319.60	4074	10791	49.11
GROBTEA	EQ	21-Feb-2022	989.45	966.00	974.00	952.45	970.00	961.25	960.77	275	2.64	63	196	71.27
GRPLTD	EQ	21-Feb-2022	1504.90	1508.80	1529.00	1265.50	1295.00	1292.00	1388.99	15824	219.79	2964	4911	31.04
GRSE	EQ	21-Feb-2022	224.70	224.70	224.70	218.35	221.90	221.10	221.25	152342	337.06	5338	55566	36.47
GRWRHITECH	EQ	21-Feb-2022	690.10	666.00	680.00	655.35	660.60	662.55	667.97	14496	96.83	2128	8554	59.01
GSCLCEMENT	EQ	21-Feb-2022	43.25	42.75	43.00	41.60	41.60	41.85	42.16	54096	22.81	748	39973	73.89
GSFC	EQ	21-Feb-2022	129.90	129.00	129.30	122.50	123.10	123.05	125.44	1310525	1643.87	10198	565935	43.18
GSPL	EQ	21-Feb-2022	287.85	285.00	286.65	279.20	284.95	284.10	283.23	1134422	3213.00	27679	484742	42.73
GSS	BE	21-Feb-2022	101.30	96.75	100.40	96.75	98.10	98.50	98.73	20216	19.96	195	-	-
GTL	EQ	21-Feb-2022	17.00	16.85	16.85	15.65	16.05	15.85	16.14	555832	89.73	2240	325677	58.59
GTLINFRA	EQ	21-Feb-2022	1.80	1.80	1.80	1.75	1.75	1.75	1.75	64289096	1127.39	28343	32298266	50.24
GTPL	EQ	21-Feb-2022	209.65	210.05	215.00	202.00	202.15	203.10	204.86	65130	133.43	2281	37310	57.29
GUFICBIO	EQ	21-Feb-2022	217.30	217.00	217.00	205.80	206.90	207.40	209.66	110464	231.60	4011	46011	41.65
GUJALKALI	EQ	21-Feb-2022	699.65	685.50	705.50	666.55	669.00	672.25	688.87	253672	1747.47	11834	74797	29.49
GUJAPOLLO	EQ	21-Feb-2022	223.70	224.60	224.60	217.55	217.55	218.50	220.39	5037	11.10	297	2354	46.73
GUJGASLTD	EQ	21-Feb-2022	664.05	663.00	674.60	654.20	660.50	660.05	665.22	700146	4657.53	20981	138341	19.76
GUJRAFFIA	BE	21-Feb-2022	37.00	37.00	38.20	35.65	36.25	36.25	37.55	761	0.29	19	-	-
GULFOILLUB	EQ	21-Feb-2022	494.85	490.05	491.70	466.60	472.10	472.45	476.78	90450	431.24	4696	34252	37.87
GULFPETRO	EQ	21-Feb-2022	49.60	51.90	58.60	50.05	54.30	54.65	56.00	1104536	618.59	14810	358062	32.42
GULPOLY	EQ	21-Feb-2022	334.15	334.10	339.45	306.00	314.00	312.25	319.92	71177	227.71	2561	43875	61.64
HAL	EQ	21-Feb-2022	1345.95	1330.00	1338.00	1294.55	1295.00	1301.05	1314.32	602643	7920.63	27540	290954	48.28
HAPPSTMNDS	EQ	21-Feb-2022	1041.85	1035.00	1037.65	996.15	1000.00	1000.65	1007.97	212472	2141.66	23082	130001	61.19
HARRMALAYA	EQ	21-Feb-2022	154.90	154.90	155.85	147.05	148.20	148.00	151.12	31017	46.87	1231	15599	50.29
HATHWAY	EQ	21-Feb-2022	19.55	19.50	19.65	18.80	18.95	19.00	19.11	6002397	1147.13	9730	2693600	44.88
HATSUN	EQ	21-Feb-2022	1112.65	1110.00	1110.00	1052.90	1055.55	1065.55	1086.02	30771	334.18	4146	12453	40.47
HAVELLS	EQ	21-Feb-2022	1201.30	1198.00	1205.85	1179.55	1200.00	1201.15	1194.29	578419	6908.01	13235	353834	61.17
HAVISHA	BE	21-Feb-2022	2.85	2.95	2.95	2.75	2.75	2.75	2.79	120800	3.38	313	-	-
HBANKETF	EQ	21-Feb-2022	373.38	371.00	379.89	370.00	373.64	374.32	375.06	503	1.89	103	280	55.67
HBLPOWER	EQ	21-Feb-2022	68.35	68.35	68.75	63.55	64.00	64.05	65.77	1521563	1000.80	13326	535653	35.20
HBSL	EQ	21-Feb-2022	53.75	53.75	53.75	48.45	48.45	49.55	50.40	20854	10.51	622	10734	51.47
HCC	EQ	21-Feb-2022	17.30	17.30	17.45	15.85	16.10	16.05	16.49	19957061	3290.23	21098	6617683	33.16
HCG	EQ	21-Feb-2022	234.95	233.10	239.90	224.15	229.75	229.60	234.93	75154	176.56	4824	30751	40.92
HCL-INSYS	EQ	21-Feb-2022	19.40	19.35	19.45	18.55	18.55	18.60	18.85	576667	108.71	3230	342956	59.47
HCLTECH	EQ	21-Feb-2022	1165.00	1153.10	1169.50	1150.20	1164.00	1164.75	1160.94	1706058	19806.34	48258	843155	49.42
HDFC	EQ	21-Feb-2022	2441.15	2424.95	2447.65	2410.00	2438.90	2436.80	2432.59	2979739	72484.73	135348	2000649	67.14
HDFC	W3	21-Feb-2022	640.50	640.00	655.00	640.00	640.60	640.60	646.71	16200	104.77	26	12000	74.07
HDFCAMC	EQ	21-Feb-2022	2199.25	2190.00	2195.00	2161.20	2171.65	2171.15	2178.30	175758	3828.54	14408	89642	51.00
HDFCBANK	EQ	21-Feb-2022	1512.35	1504.00	1530.70	1495.55	1523.45	1522.10	1518.53	3734033	56702.27	148113	1843676	49.37
HDFCLIFE	EQ	21-Feb-2022	590.95	583.55	589.40	576.55	582.15	582.00	583.17	2415405	14085.96	54607	1225850	50.75
HDFCMFGETF	EQ	21-Feb-2022	44.31	44.31	44.44	43.96	44.17	44.18	44.10	3181304	1403.03	1302	2552148	80.22
HDFCNIFETF	EQ	21-Feb-2022	185.29	185.29	186.30	183.35	184.70	184.71	184.57	29150	53.80	452	24431	83.81
HDFCSENETF	EQ	21-Feb-2022	621.69	575.00	625.80	567.70	622.00	623.48	621.87	3189	19.83	278	2504	78.52
HDIL	BZ	21-Feb-2022	4.75	4.75	4.80	4.55	4.55	4.55	4.58	358658	16.42	404	-	-
HEALTHY	EQ	21-Feb-2022	8.26	8.26	8.88	8.10	8.15	8.14	8.17	50422	4.12	1490	39965	79.26
HECPROJECT	EQ	21-Feb-2022	37.95	38.90	38.90	35.15	36.65	36.65	36.38	4755	1.73	134	2706	56.91
HEG	EQ	21-Feb-2022	1324.05	1322.00	1343.95	1270.00	1273.90	1275.00	1291.91	199630	2579.04	17104	61303	30.71
HEIDELBERG	EQ	21-Feb-2022	204.40	204.90	206.00	199.10	200.10	200.00	200.89	225679	453.38	11629	132751	58.82
HEMIPROP	EQ	21-Feb-2022	120.25	119.10	119.75	113.55	114.45	114.45	115.54	1014168	1171.80	13228	509797	50.27
HERANBA	EQ	21-Feb-2022	643.25	643.10	646.60	616.00	619.00	618.75	627.17	70452	441.85	5037	40270	57.16
HERCULES	EQ	21-Feb-2022	144.90	144.00	146.15	140.00	140.00	141.60	143.58	24991	35.88	1083	13970	55.90
HERITGFOOD	EQ	21-Feb-2022	323.25	326.00	326.00	315.00	317.00	316.15	317.89	63320	201.29	2937	39917	63.04
HEROMOTOCO	EQ	21-Feb-2022	2774.05	2719.95	2748.00	2685.00	2713.60	2713.35	2720.38	522214	14206.20	29846	75349	14.43
HESTERBIO	EQ	21-Feb-2022	2460.20	2499.00	2523.35	2399.00	2421.00	2433.05	2446.41	24384	596.53	3316	4582	18.79
HEXATRADEX	EQ	21-Feb-2022	121.80	123.90	127.80	119.20	123.65	123.30	123.29	15824	19.51	261	12255	77.45
HFCL	EQ	21-Feb-2022	75.85	75.20	75.50	70.80	71.25	71.25	72.79	17055143	12415.23	60140	5719844	33.54
HGINFRA	EQ	21-Feb-2022	607.85	618.50	619.90	596.20	596.60	598.05	605.35	85900	519.99	7364	33333	38.80
HGS	EQ	21-Feb-2022	2671.90	2719.95	2772.00	2682.55	2725.00	2733.80	2728.31	147742	4030.86	11801	77199	52.25
HIKAL	EQ	21-Feb-2022	387.20	385.00	389.70	380.10	381.00	381.80	384.56	145257	558.60	4451	104883	72.21
HIL	EQ	21-Feb-2022	4012.55	3990.00	4030.00	3921.25	3978.60	3978.50	3973.22	7618	302.68	2298	4039	53.02
HILTON	EQ	21-Feb-2022	28.00	27.50	28.80	26.65	27.25	26.85	27.29	35936	9.81	312	27953	77.79
HIMATSEIDE	EQ	21-Feb-2022	186.30	184.00	187.00	170.15	173.95	173.05	178.71	287501	513.78	11479	125671	43.71
HINDALCO	EQ	21-Feb-2022	529.60	528.50	529.00	511.20	511.70	512.00	517.65	6308263	32654.75	100778	3095342	49.07
HINDCOMPOS	EQ	21-Feb-2022	295.80	288.00	291.80	276.20	284.90	282.50	285.93	11062	31.63	528	7531	68.08
HINDCON	EQ	21-Feb-2022	65.60	63.10	64.75	61.10	62.20	62.20	62.78	30417	19.10	441	21832	71.78
HINDCOPPER	EQ	21-Feb-2022	123.15	123.15	123.15	114.70	117.85	117.25	117.88	10144352	11957.99	45618	2611155	25.74
HINDMOTORS	EQ	21-Feb-2022	11.35	11.40	11.75	10.85	10.95	10.90	11.01	254491	28.02	1166	138366	54.37
HINDNATGLS	EQ	21-Feb-2022	17.95	17.95	18.50	17.10	17.10	17.10	17.20	177899	30.59	623	138940	78.10
HINDOILEXP	EQ	21-Feb-2022	190.60	190.60	195.10	181.25	189.75	190.85	189.54	689576	1307.04	11023	225418	32.69
HINDPETRO	EQ	21-Feb-2022	298.75	295.00	302.00	291.10	292.20	292.75	295.92	1795516	5313.32	43196	641081	35.70
HINDUNILVR	EQ	21-Feb-2022	2312.55	2298.00	2304.05	2284.75	2290.00	2294.80	2296.07	737919	16943.17	44901	439191	59.52
HINDZINC	EQ	21-Feb-2022	317.25	315.00	316.45	310.80	312.50	312.35	313.65	230960	724.40	5752	96338	41.71
HIRECT	BE	21-Feb-2022	201.30	197.05	197.05	191.25	192.75	191.45	191.49	8154	15.61	170	-	-
HISARMETAL	EQ	21-Feb-2022	110.25	111.95	111.95	107.00	107.30	107.50	108.56	8888	9.65	428	4333	48.75
HITECH	EQ	21-Feb-2022	551.25	550.05	570.40	540.00	544.90	540.65	545.53	17171	93.67	1091	7061	41.12
HITECHCORP	EQ	21-Feb-2022	260.70	255.00	259.90	242.65	248.10	247.55	249.13	11902	29.65	722	6304	52.97
HITECHGEAR	EQ	21-Feb-2022	233.00	238.80	238.80	222.45	225.00	224.20	226.38	6899	15.62	454	4749	68.84
HLEGLAS	EQ	21-Feb-2022	5510.65	5499.75	5499.75	5195.00	5270.00	5225.75	5305.07	8392	445.20	3080	4277	50.97
HLVLTD	BE	21-Feb-2022	9.90	9.45	10.00	9.45	9.90	9.75	9.60	128940	12.38	436	-	-
HMT	BZ	21-Feb-2022	29.30	28.55	28.90	27.90	28.50	28.85	28.32	7966	2.26	55	-	-
HMVL	EQ	21-Feb-2022	68.90	67.15	69.80	67.15	67.25	67.40	67.96	98850	67.18	1726	55390	56.03
HNDFDS	EQ	21-Feb-2022	2028.00	2025.00	2025.00	1950.05	1975.00	1978.80	1974.20	5694	112.41	981	2790	49.00
HNGSNGBEES	EQ	21-Feb-2022	311.72	314.99	314.99	308.06	309.60	309.43	311.59	3177	9.90	238	2344	73.78
HOMEFIRST	EQ	21-Feb-2022	719.55	705.00	715.45	685.15	707.00	704.60	701.93	70341	493.75	6092	38675	54.98
HONAUT	EQ	21-Feb-2022	40565.40	40444.00	40933.70	39810.10	40648.90	40642.60	40437.36	5553	2245.49	3307	2907	52.35
HONDAPOWER	EQ	21-Feb-2022	1292.10	1281.05	1297.10	1272.20	1280.90	1279.90	1282.12	3248	41.64	423	1899	58.47
HOTELRUGBY	BE	21-Feb-2022	4.05	4.00	4.25	4.00	4.05	4.05	4.04	12731	0.51	14	-	-
HOVS	EQ	21-Feb-2022	51.55	53.55	53.55	49.55	49.60	50.10	50.84	12794	6.50	556	7280	56.90
HPAL	EQ	21-Feb-2022	371.95	367.10	392.00	361.00	367.50	366.90	374.76	319913	1198.92	16576	105414	32.95
HPIL	SM	21-Feb-2022	67.05	63.90	63.90	63.90	63.90	63.90	63.90	12000	7.67	4	12000	100.00
HPL	EQ	21-Feb-2022	67.80	65.20	67.50	65.00	66.20	65.85	66.12	89468	59.15	1773	48954	54.72
HSCL	EQ	21-Feb-2022	55.60	55.50	56.00	53.85	54.85	55.00	54.79	7470503	4092.85	24375	1756504	23.51
HSIL	EQ	21-Feb-2022	302.60	302.00	308.00	291.00	294.00	297.75	300.73	139918	420.78	4401	43091	30.80
HTMEDIA	EQ	21-Feb-2022	32.85	32.80	32.85	30.75	30.95	31.00	31.94	1231975	393.54	4297	638230	51.81
HUBTOWN	BE	21-Feb-2022	61.35	60.15	60.60	58.30	58.35	58.30	59.21	88606	52.46	361	-	-
HUDCO	EQ	21-Feb-2022	36.05	36.05	36.10	34.00	34.25	34.30	34.83	2746806	956.59	10585	1827995	66.55
HUDCO	N2	21-Feb-2022	1183.00	1224.00	1224.00	1170.00	1175.00	1171.23	1172.83	1611	18.89	50	1398	86.78
HUDCO	N4	21-Feb-2022	1030.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	5	0.05	1	5	100.00
HUDCO	N5	21-Feb-2022	1161.00	1155.00	1160.00	1155.00	1155.00	1155.00	1155.40	1700	19.64	12	1700	100.00
HUDCO	N7	21-Feb-2022	1194.41	1195.20	1195.20	1194.50	1195.01	1195.01	1194.70	474	5.66	5	340	71.73
HUDCO	N8	21-Feb-2022	1215.00	1215.00	1215.00	1214.00	1214.50	1214.50	1214.44	31	0.38	3	31	100.00
HUDCO	N9	21-Feb-2022	1235.00	1236.00	1244.86	1235.00	1244.00	1235.20	1236.90	344	4.25	8	325	94.48
HUDCO	ND	21-Feb-2022	1261.30	1269.99	1270.00	1256.30	1259.99	1259.99	1257.13	1293	16.25	12	952	73.63
HUDCO	NE	21-Feb-2022	1392.00	1405.00	1405.00	1396.00	1399.00	1399.00	1398.87	644	9.01	5	589	91.46
HUHTAMAKI	EQ	21-Feb-2022	187.20	187.20	187.20	181.05	183.35	183.10	183.41	62418	114.48	1921	35732	57.25
IBMFNIFTY	EQ	21-Feb-2022	183.20	184.90	188.69	180.02	182.15	184.28	184.79	678	1.25	74	539	79.50
IBREALEST	EQ	21-Feb-2022	121.20	120.00	120.00	99.50	103.70	103.10	109.36	39095152	42754.89	153807	14967564	38.28
IBUCCREDIT	N7	21-Feb-2022	960.01	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
IBUCCREDIT	N9	21-Feb-2022	987.00	985.20	985.20	985.20	985.20	985.20	985.20	10	0.10	1	10	100.00
IBUCCREDIT	ND	21-Feb-2022	945.00	940.00	940.00	940.00	940.00	940.00	940.00	40	0.38	1	40	100.00
IBULHSGFIN	EQ	21-Feb-2022	184.50	182.00	191.60	160.25	163.55	166.30	176.52	32829709	57950.98	176670	6370733	19.41
IBULHSGFIN	NA	21-Feb-2022	947.95	946.00	946.00	920.00	925.00	922.60	933.18	792	7.39	25	787	99.37
IBULHSGFIN	NB	21-Feb-2022	1500.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	13	0.18	3	13	100.00
IBULHSGFIN	NE	21-Feb-2022	975.00	945.01	945.01	945.01	945.01	945.01	945.01	30	0.28	2	30	100.00
IBULHSGFIN	NL	21-Feb-2022	942.10	972.00	972.00	972.00	972.00	972.00	972.00	1	0.01	1	1	100.00
IBULHSGFIN	NN	21-Feb-2022	978.16	991.00	991.00	988.00	988.00	988.00	989.88	40	0.40	3	40	100.00
IBULHSGFIN	NT	21-Feb-2022	985.00	985.00	985.00	985.00		985.00	985.00	30	0.30	2	30	100.00
IBULHSGFIN	Y6	21-Feb-2022	1020.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	1	50	100.00
ICDSLTD	BE	21-Feb-2022	45.40	43.20	47.30	43.15	44.90	44.90	43.51	6300	2.74	71	-	-
ICEMAKE	EQ	21-Feb-2022	79.85	80.60	80.60	74.00	75.30	75.80	78.01	28211	22.01	333	19260	68.27
ICICI500	EQ	21-Feb-2022	24.37	24.40	24.59	24.00	24.21	24.22	24.23	520325	126.07	521	492812	94.71
ICICIALPLV	EQ	21-Feb-2022	168.56	171.50	171.50	165.50	168.14	168.01	167.87	6716	11.27	467	6242	92.94
ICICIAUTO	EQ	21-Feb-2022	114.55	116.49	116.49	112.65	114.11	113.96	113.64	12046	13.69	789	11115	92.27
ICICIB22	EQ	21-Feb-2022	47.39	47.50	47.50	46.64	46.80	46.92	47.10	113605	53.50	1182	98245	86.48
ICICIBANK	EQ	21-Feb-2022	748.90	746.25	762.90	740.00	754.05	754.45	754.67	10967164	82765.44	164619	3983760	36.32
ICICIBANKN	EQ	21-Feb-2022	374.41	383.00	383.00	365.00	376.75	375.57	374.22	3243	12.14	246	545	16.81
ICICIBANKP	EQ	21-Feb-2022	186.88	195.70	195.70	186.00	187.50	188.50	186.53	113376	211.48	335	100362	88.52
ICICICONSU	EQ	21-Feb-2022	69.36	69.20	69.72	68.01	69.23	69.21	68.69	319	0.22	80	205	64.26
ICICIFMCG	EQ	21-Feb-2022	368.37	371.00	372.98	364.51	365.85	365.85	365.60	48585	177.63	157	46359	95.42
ICICIGI	EQ	21-Feb-2022	1282.60	1275.00	1284.80	1255.10	1268.00	1266.75	1269.59	581516	7382.87	44869	392539	67.50
ICICIGOLD	EQ	21-Feb-2022	44.27	44.74	44.74	43.90	44.27	44.20	44.13	596874	263.38	5334	208236	34.89
ICICILIQ	EQ	21-Feb-2022	999.99	1000.00	1000.00	999.99	999.99	999.99	1000.00	61512	615.12	59	38905	63.25
ICICILOVOL	EQ	21-Feb-2022	136.67	137.48	137.48	133.36	135.60	136.43	136.57	260618	355.93	2349	251468	96.49
ICICIM150	EQ	21-Feb-2022	110.77	111.89	111.89	108.70	109.41	109.34	109.21	53609	58.55	879	15824	29.52
ICICIMCAP	EQ	21-Feb-2022	99.39	101.70	101.70	97.60	98.99	98.99	98.77	9410	9.29	339	5176	55.01
ICICINF100	EQ	21-Feb-2022	189.99	189.99	190.95	187.25	188.84	188.81	189.15	6255	11.83	532	3852	61.58
ICICINIFTY	EQ	21-Feb-2022	185.58	188.44	188.44	183.51	185.33	185.08	185.12	210054	388.85	7474	93662	44.59
ICICINV20	EQ	21-Feb-2022	95.86	98.47	98.47	87.70	95.07	95.10	95.28	23400	22.30	2431	19310	82.52
ICICINXT50	EQ	21-Feb-2022	41.74	42.25	42.25	41.00	41.10	41.16	41.20	550780	226.93	1317	466672	84.73
ICICIPHARM	EQ	21-Feb-2022	82.79	84.18	84.18	81.50	81.61	81.63	81.82	2527	2.07	145	2013	79.66
ICICIPRULI	EQ	21-Feb-2022	525.20	521.35	521.35	509.05	511.70	510.55	514.56	1516500	7803.25	27098	461087	30.40
ICICISENSX	EQ	21-Feb-2022	630.31	622.00	633.99	622.00	628.70	629.34	627.73	1583	9.94	113	1006	63.55
ICICISILVE	EQ	21-Feb-2022	66.15	65.35	66.98	65.35	65.71	65.70	65.81	269977	177.68	774	248096	91.90
ICICITECH	EQ	21-Feb-2022	351.86	352.05	353.96	347.06	351.00	351.49	351.58	213068	749.09	5124	113299	53.18
ICIL	EQ	21-Feb-2022	194.30	191.80	192.80	185.00	185.90	186.15	188.52	268886	506.90	4379	150919	56.13
ICRA	EQ	21-Feb-2022	3714.85	3675.85	3684.75	3590.00	3590.00	3620.15	3628.14	1195	43.36	300	596	49.87
IDBI	EQ	21-Feb-2022	47.30	47.45	47.50	45.80	46.00	46.05	46.62	6066574	2828.51	13478	2226982	36.71
IDBIGOLD	EQ	21-Feb-2022	4571.10	4565.85	4599.95	4546.00	4546.00	4568.40	4580.49	181	8.29	44	86	47.51
IDEA	EQ	21-Feb-2022	10.65	10.55	11.65	10.40	11.15	11.25	11.17	448511464	50089.37	189768	124052996	27.66
IDFC	EQ	21-Feb-2022	59.70	59.40	59.75	57.60	57.65	57.90	58.55	7482986	4381.22	11962	2618050	34.99
IDFCFIRSTB	EQ	21-Feb-2022	44.40	44.30	44.95	43.70	43.90	43.90	44.20	17138792	7574.81	27587	3599139	21.00
IDFCFIRSTB	NB	21-Feb-2022	5381.11	5381.00	5388.00	5381.00	5381.00	5381.00	5384.36	22	1.18	4	22	100.00
IDFCFIRSTB	NC	21-Feb-2022	11435.00	11435.00	11435.00	9540.00	11435.00	10483.50	11360.79	103	11.70	31	103	100.00
IDFCFIRSTB	ND	21-Feb-2022	5372.00	5372.00	5372.00	5372.00	5372.00	5372.00	5372.00	12	0.64	3	12	100.00
IDFCFIRSTB	NE	21-Feb-2022	11086.02	11090.00	11090.00	11090.00	11090.00	11090.00	11090.00	4	0.44	2	4	100.00
IDFNIFTYET	EQ	21-Feb-2022	180.62	180.10	186.00	179.50	180.17	180.17	180.61	257	0.46	29	197	76.65
IEX	EQ	21-Feb-2022	217.55	215.55	217.00	209.10	210.00	210.20	211.89	11205929	23744.72	122780	3703563	33.05
IFBAGRO	EQ	21-Feb-2022	615.05	615.05	619.70	591.00	593.10	593.20	599.40	9881	59.23	1068	4956	50.16
IFBIND	EQ	21-Feb-2022	935.30	930.00	930.00	905.10	905.10	907.25	910.88	7869	71.68	1125	4154	52.79
IFCI	EQ	21-Feb-2022	13.60	13.55	13.55	13.00	13.05	13.00	13.26	3964747	525.84	6346	1732707	43.70
IFCI	NH	21-Feb-2022	1057.97	1054.45	1080.00	1054.45	1080.00	1080.00	1066.39	273	2.91	8	273	100.00
IFCI	NI	21-Feb-2022	2050.00	2050.00	2140.00	2050.00	2052.00	2052.00	2080.50	28	0.58	6	26	92.86
IFCI	NL	21-Feb-2022	1016.04	1020.00	1022.00	1016.30	1016.30	1016.30	1018.81	163	1.66	6	163	100.00
IFCI	NM	21-Feb-2022	1930.00	1930.00	1950.00	1930.00	1950.00	1950.00	1938.00	50	0.97	2	50	100.00
IFGLEXPOR	EQ	21-Feb-2022	282.55	280.00	281.35	274.50	275.05	276.20	276.67	21078	58.32	861	14473	68.66
IGARASHI	EQ	21-Feb-2022	377.00	375.00	376.65	360.20	361.00	363.60	368.64	33033	121.77	2395	15917	48.19
IGL	EQ	21-Feb-2022	377.95	375.05	377.55	369.05	369.45	370.55	372.06	1692314	6296.36	30798	780327	46.11
IGPL	EQ	21-Feb-2022	715.65	704.10	709.10	683.00	696.00	695.65	695.18	39785	276.58	2521	22846	57.42
IIFCL	N4	21-Feb-2022	1371.00	1371.00	1376.00	1371.00	1373.00	1373.00	1373.89	415	5.70	13	415	100.00
IIFL	EQ	21-Feb-2022	319.30	319.90	324.90	311.00	315.60	312.60	316.56	292332	925.41	6946	159414	54.53
IIFL	N2	21-Feb-2022	1003.50	1004.50	1004.50	1004.50	1004.50	1004.50	1004.50	200	2.01	1	200	100.00
IIFL	N3	21-Feb-2022	1311.00	1310.20	1317.50	1310.00	1316.80	1316.80	1311.44	1260	16.52	8	1260	100.00
IIFL	N4	21-Feb-2022	1009.92	1010.00	1012.90	1006.00	1010.00	1010.00	1009.63	1338	13.51	20	1338	100.00
IIFL	N5	21-Feb-2022	1015.00	1002.05	1006.90	1001.01	1006.90	1004.56	1004.06	530	5.32	23	500	94.34
IIFL	N7	21-Feb-2022	965.00	997.00	997.00	989.00	989.00	989.00	996.35	327	3.26	9	327	100.00
IIFL	N9	21-Feb-2022	1009.99	1001.00	1003.00	1001.00	1003.00	1003.00	1002.57	115	1.15	2	115	100.00
IIFL	ND	21-Feb-2022	1178.66	1055.40	1055.40	1055.40	1055.40	1055.40	1055.40	20	0.21	1	20	100.00
IIFL	NE	21-Feb-2022	1015.00	1012.50	1018.50	1012.50	1012.55	1014.93	1014.99	470	4.77	18	466	99.15
IIFL	NF	21-Feb-2022	969.94	971.00	972.00	964.00	970.99	970.96	967.48	408	3.95	19	362	88.73
IIFL	NH	21-Feb-2022	996.00	995.90	995.90	982.00	986.20	986.20	987.29	260	2.57	7	250	96.15
IIFL	NL	21-Feb-2022	935.55	949.00	949.50	930.20	930.20	930.20	941.69	355	3.34	7	305	85.92
IIFL	NM	21-Feb-2022	960.00	960.00	960.00	960.00	960.00	960.00	960.00	9	0.09	2	9	100.00
IIFLSEC	EQ	21-Feb-2022	87.15	87.15	88.00	84.15	84.80	86.55	85.95	179926	154.64	3138	84455	46.94
IIFLWAM	EQ	21-Feb-2022	1603.45	1571.40	1571.40	1486.00	1505.05	1513.40	1510.32	147004	2220.22	14350	83141	56.56
IIHFL	N4	21-Feb-2022	966.00	966.00	969.00	960.25	965.00	961.80	965.50	675	6.52	20	639	94.67
IIHFL	N5	21-Feb-2022	983.50	983.25	983.50	982.00	982.00	982.00	982.08	5860	57.55	16	5860	100.00
IIHFL	N6	21-Feb-2022	931.00	931.00	931.00	931.00	931.00	931.00	931.00	20	0.19	3	20	100.00
IIHFL	N7	21-Feb-2022	985.00	950.50	951.10	950.50	951.10	951.10	950.93	35	0.33	7	30	85.71
IIHFL	N9	21-Feb-2022	901.90	905.00	911.10	905.00	911.10	911.10	905.75	498	4.51	7	498	100.00
IIHFL	NC	21-Feb-2022	900.50	910.00	910.00	908.00	909.00	909.00	909.53	764	6.95	6	764	100.00
IITL	EQ	21-Feb-2022	70.55	72.00	72.00	67.40	67.40	68.00	70.32	22	0.02	15	13	59.09
IL&FSENGG	BZ	21-Feb-2022	14.80	14.20	15.50	14.10	14.10	14.15	14.31	69852	10.00	230	-	-
IL&FSTRANS	BZ	21-Feb-2022	4.90	5.10	5.10	4.85	4.95	5.05	5.05	81232	4.10	129	-	-
IMAGICAA	EQ	21-Feb-2022	13.55	13.40	13.75	13.00	13.30	13.15	13.39	191308	25.61	746	140691	73.54
IMFA	EQ	21-Feb-2022	348.50	341.00	346.60	332.10	335.85	335.50	339.40	59376	201.52	2835	34844	58.68
IMPAL	EQ	21-Feb-2022	771.30	773.70	780.00	761.95	780.00	775.55	769.53	2690	20.70	284	1386	51.52
IMPEXFERRO	BE	21-Feb-2022	1.35	1.35	1.35	1.35	1.35	1.35	1.35	60670	0.82	11	-	-
INCREDIBLE	BE	21-Feb-2022	24.60	24.95	25.05	23.50	24.70	24.60	24.15	7387	1.78	43	-	-
INDBANK	EQ	21-Feb-2022	24.35	24.00	24.60	23.10	23.40	23.20	23.52	93766	22.06	1069	61955	66.07
INDHOTEL	EQ	21-Feb-2022	207.05	206.75	210.55	203.65	204.45	204.95	207.64	3543538	7357.79	23131	1137945	32.11
INDIACEM	EQ	21-Feb-2022	212.45	210.00	216.25	207.35	209.40	208.90	212.42	7599807	16143.14	42258	776863	10.22
INDIAGLYCO	EQ	21-Feb-2022	788.60	788.60	793.90	754.85	762.00	760.55	769.12	101189	778.26	6561	36233	35.81
INDIAMART	EQ	21-Feb-2022	4835.05	4800.00	4978.85	4640.00	4745.00	4756.70	4824.84	268716	12965.11	37409	46964	17.48
INDIANB	EQ	21-Feb-2022	152.05	150.25	151.60	146.25	147.35	147.15	148.39	1615079	2396.67	10837	372527	23.07
INDIANCARD	BE	21-Feb-2022	260.45	250.25	273.45	250.25	273.45	272.00	268.81	4651	12.50	73	-	-
INDIANHUME	EQ	21-Feb-2022	207.40	207.00	212.00	204.15	205.00	206.90	207.87	65098	135.32	2902	32206	49.47
INDIGO	EQ	21-Feb-2022	2116.60	2085.05	2096.15	2025.20	2079.00	2086.55	2065.02	1964631	40570.11	75771	177237	9.02
INDIGOPNTS	EQ	21-Feb-2022	1760.20	1757.45	1778.00	1735.85	1776.00	1768.70	1754.05	21727	381.10	4103	8396	38.64
INDIGRID	IV	21-Feb-2022	149.98	149.01	150.40	149.01	149.65	149.70	150.08	91810	137.79	572	86246	93.94
INDIGRID	NB	21-Feb-2022	1028.00	1022.01	1022.01	1022.01	1022.01	1022.01	1022.01	40	0.41	1	40	100.00
INDIGRID	NH	21-Feb-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	1	25	100.00
INDIGRID	NJ	21-Feb-2022	1105.00	1097.00	1103.05	1090.00	1103.00	1103.00	1096.42	843	9.24	17	628	74.50
INDIGRID	NL	21-Feb-2022	1050.00	1051.00	1054.99	1035.00	1035.00	1035.00	1049.47	150	1.57	8	125	83.33
INDLMETER	BE	21-Feb-2022	14.60	14.60	14.60	13.90	13.90	13.90	14.01	14061	1.97	132	-	-
INDNIPPON	EQ	21-Feb-2022	488.25	485.00	485.65	445.90	458.00	455.50	463.73	51588	239.23	5606	15908	30.84
INDOCO	EQ	21-Feb-2022	381.10	375.15	383.30	371.50	379.60	379.65	377.98	111061	419.79	7041	44657	40.21
INDORAMA	EQ	21-Feb-2022	74.00	73.05	75.70	69.50	70.45	70.20	72.22	416977	301.13	5040	192142	46.08
INDOSOLAR	BZ	21-Feb-2022	4.45	4.25	4.25	4.25	4.25	4.25	4.25	5737	0.24	25	-	-
INDOSTAR	EQ	21-Feb-2022	241.50	238.00	245.40	236.50	240.25	239.65	241.97	86364	208.98	2269	58587	67.84
INDOTECH	EQ	21-Feb-2022	237.10	231.20	236.80	225.25	225.25	225.25	228.88	12024	27.52	381	8840	73.52
INDOTHAI	BE	21-Feb-2022	300.70	315.70	315.70	315.70	315.70	315.70	315.70	1340	4.23	27	-	-
INDOWIND	BE	21-Feb-2022	17.65	16.80	17.30	16.80	16.80	16.80	16.83	108765	18.31	913	-	-
INDRAMEDCO	EQ	21-Feb-2022	70.30	70.30	70.60	68.00	69.80	68.60	68.89	100884	69.50	1732	51777	51.32
INDSWFTLAB	EQ	21-Feb-2022	72.05	71.80	72.90	69.70	70.40	70.20	71.12	70111	49.86	1363	50511	72.04
INDSWFTLTD	BE	21-Feb-2022	12.95	12.70	13.45	12.35	12.60	12.60	12.71	12907	1.64	116	-	-
INDTERRAIN	EQ	21-Feb-2022	50.55	51.50	52.00	45.90	47.30	47.25	48.60	163424	79.42	1945	74493	45.58
INDUSINDBK	EQ	21-Feb-2022	955.35	952.00	972.00	949.00	954.00	952.45	959.84	3535914	33939.06	76965	581311	16.44
INDUSTOWER	EQ	21-Feb-2022	252.90	253.00	254.35	249.10	251.35	251.70	251.68	1236492	3111.95	14160	389015	31.46
INEOSSTYRO	EQ	21-Feb-2022	1134.35	1123.00	1133.85	1100.00	1121.95	1117.40	1112.81	11257	125.27	1866	6139	54.53
INFIBEAM	EQ	21-Feb-2022	40.65	40.70	41.00	39.80	39.85	39.95	40.22	1806378	726.56	6281	1108045	61.34
INFOBEAN	EQ	21-Feb-2022	541.55	555.00	555.05	491.00	533.00	523.90	542.40	26801	145.37	1881	18409	68.69
INFOMEDIA	BE	21-Feb-2022	3.95	3.90	3.95	3.80	3.80	3.80	3.85	4914	0.19	19	-	-
INFRABEES	EQ	21-Feb-2022	513.88	513.50	519.80	509.00	509.40	510.12	511.13	861	4.40	161	727	84.44
INFY	EQ	21-Feb-2022	1706.95	1701.00	1737.30	1691.50	1729.50	1730.70	1718.04	5120890	87978.69	205567	3280628	64.06
INGERRAND	EQ	21-Feb-2022	1414.15	1415.00	1422.75	1382.00	1405.00	1397.70	1400.89	17330	242.77	2448	9960	57.47
INNOVANA	SM	21-Feb-2022	425.00	405.00	405.00	403.75	403.75	403.75	404.38	2000	8.09	2	2000	100.00
INNOVATIVE	SM	21-Feb-2022	6.90	7.00	7.15	6.65	7.00	6.80	6.91	138000	9.54	44	114000	82.61
INOXLEISUR	EQ	21-Feb-2022	413.25	411.00	415.35	401.00	405.90	406.25	408.82	471223	1926.45	17433	191251	40.59
INOXWIND	EQ	21-Feb-2022	119.75	120.00	120.40	115.20	118.00	118.15	118.07	319456	377.19	5038	124487	38.97
INSECTICID	EQ	21-Feb-2022	673.30	673.40	673.40	625.00	660.00	641.50	648.99	7937	51.51	889	3562	44.88
INSPIRISYS	BE	21-Feb-2022	77.20	73.35	73.35	73.35	73.35	73.35	73.35	152	0.11	3	-	-
INTEGRA	BE	21-Feb-2022	1.70	1.70	1.70	1.70	1.70	1.70	1.70	74	0.00	2	-	-
INTELLECT	EQ	21-Feb-2022	681.15	680.00	680.00	658.10	667.90	670.20	669.05	236703	1583.67	9787	75333	31.83
INTENTECH	EQ	21-Feb-2022	87.05	88.50	88.50	79.00	80.00	80.25	82.52	152423	125.78	3749	63821	41.87
INTLCONV	EQ	21-Feb-2022	74.55	74.00	74.00	70.00	70.95	70.45	71.27	169831	121.04	2910	82950	48.84
INVENTURE	EQ	21-Feb-2022	4.15	4.05	4.10	3.95	3.95	3.95	3.98	9614907	382.96	7085	4696467	48.85
IOB	EQ	21-Feb-2022	19.20	19.10	19.20	18.75	18.80	18.80	18.94	2360405	447.06	5890	853339	36.15
IOC	EQ	21-Feb-2022	121.15	120.00	121.15	118.60	119.00	119.20	119.80	5730295	6864.62	48355	1603009	27.97
IOLCP	EQ	21-Feb-2022	381.10	374.05	379.95	363.60	363.70	366.35	370.24	154014	570.23	7434	73745	47.88
IPCALAB	EQ	21-Feb-2022	979.85	972.00	983.00	953.35	968.00	961.80	967.45	486916	4710.69	27729	273131	56.09
IPL	EQ	21-Feb-2022	305.25	305.00	305.70	297.60	298.50	298.45	300.73	129551	389.60	3395	66060	50.99
IRB	EQ	21-Feb-2022	256.10	254.70	258.95	246.45	248.50	248.95	251.99	2006464	5056.15	20726	931377	46.42
IRBINVIT	IV	21-Feb-2022	55.84	55.96	56.10	55.22	55.50	55.46	55.37	772164	427.55	1342	734049	95.06
IRCON	EQ	21-Feb-2022	42.95	42.30	42.70	42.05	42.55	42.55	42.37	778087	329.67	5017	502390	64.57
IRCTC	EQ	21-Feb-2022	816.35	810.00	816.00	796.00	804.40	803.40	805.70	3000870	24178.08	98586	688829	22.95
IREDA	N5	21-Feb-2022	1342.39	1330.00	1330.00	1326.00	1326.00	1326.00	1326.04	202	2.68	2	202	100.00
IREDA	N7	21-Feb-2022	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1	0.01	1	1	100.00
IRFC	EQ	21-Feb-2022	22.25	22.10	22.20	22.00	22.00	22.05	22.08	5325454	1175.63	16957	3080163	57.84
IRFC	N2	21-Feb-2022	1205.00	1200.10	1201.00	1200.00	1201.00	1201.00	1200.19	510	6.12	18	500	98.04
IRFC	N4	21-Feb-2022	1160.00	1246.00	1246.00	1243.00	1243.00	1243.00	1244.65	4	0.05	3	3	75.00
IRFC	N5	21-Feb-2022	1045.01	1039.31	1039.31	1039.31	1039.31	1039.31	1039.31	1	0.01	1	1	100.00
IRFC	N7	21-Feb-2022	1136.21	1136.10	1136.10	1136.10	1136.10	1136.10	1136.10	20	0.23	1	20	100.00
IRFC	N9	21-Feb-2022	1151.88	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	300	3.48	4	300	100.00
IRFC	NA	21-Feb-2022	1321.00	1323.90	1323.90	1315.00	1315.00	1315.00	1315.08	224	2.95	5	224	100.00
IRFC	NC	21-Feb-2022	1315.00	1315.00	1320.00	1315.00	1320.00	1320.00	1315.31	1600	21.05	3	1600	100.00
IRFC	NE	21-Feb-2022	1354.00	1376.99	1376.99	1310.00	1354.00	1354.00	1340.04	269	3.60	15	180	66.91
IRFC	NG	21-Feb-2022	1208.40	1208.00	1449.90	1208.00	1225.00	1225.00	1212.53	980	11.88	5	732	74.69
IRFC	NI	21-Feb-2022	1128.99	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	177	1.99	1	177	100.00
IRFC	NJ	21-Feb-2022	1224.10	1224.10	1233.99	1224.10	1225.60	1226.17	1225.52	607	7.44	13	557	91.76
IRFC	NO	21-Feb-2022	1239.96	1240.00	1243.00	1239.99	1240.00	1241.18	1240.42	389	4.83	7	382	98.20
IRIS	EQ	21-Feb-2022	109.45	114.50	114.50	102.35	105.10	104.85	106.04	30196	32.02	3720	7398	24.50
IRISDOREME	EQ	21-Feb-2022	175.85	172.20	185.90	172.00	175.20	173.40	173.29	2062	3.57	113	1349	65.42
ISEC	EQ	21-Feb-2022	695.60	694.00	694.90	643.30	654.10	655.45	674.56	1137561	7673.56	22839	847790	74.53
ISFT	EQ	21-Feb-2022	213.15	202.30	217.05	202.30	214.10	214.85	212.15	44258	93.89	823	30412	68.72
ISGEC	EQ	21-Feb-2022	556.25	550.25	557.35	535.00	543.40	539.65	544.67	84992	462.93	6391	37316	43.91
ISMTLTD	BE	21-Feb-2022	49.70	49.00	49.00	47.25	47.45	47.40	47.58	95220	45.31	321	-	-
ITC	EQ	21-Feb-2022	221.90	220.30	221.30	217.15	218.10	218.00	219.70	16129017	35435.48	97652	8814338	54.65
ITDC	EQ	21-Feb-2022	360.75	360.75	374.60	351.00	352.05	353.35	362.30	43102	156.16	4191	9072	21.05
ITDCEM	EQ	21-Feb-2022	72.55	72.00	73.10	69.60	69.60	70.10	71.23	453190	322.79	3677	261887	57.79
ITI	EQ	21-Feb-2022	108.45	106.50	110.85	103.10	105.00	104.85	106.46	205981	219.28	4108	75212	36.51
IVC	BE	21-Feb-2022	8.00	7.75	8.15	7.60	7.60	7.65	7.68	149976	11.52	405	-	-
IVP	EQ	21-Feb-2022	175.85	175.80	190.00	163.60	167.00	166.80	175.53	226471	397.53	9485	63391	27.99
IVZINGOLD	EQ	21-Feb-2022	4502.70	4489.00	4500.00	4442.20	4500.00	4496.35	4492.52	726	32.62	46	704	96.97
IVZINNIFTY	EQ	21-Feb-2022	1877.57	2179.00	2179.00	1705.00	1880.00	1880.00	1911.60	46	0.88	12	32	69.57
IWEL	EQ	21-Feb-2022	728.55	706.70	730.00	706.70	709.00	709.30	720.40	818	5.89	67	605	73.96
IZMO	EQ	21-Feb-2022	94.45	92.60	94.55	86.65	87.35	87.25	90.32	87311	78.86	1321	52551	60.19
J&KBANK	EQ	21-Feb-2022	36.55	36.45	36.55	35.20	35.45	35.45	35.84	1900642	681.12	6985	907888	47.77
JAGRAN	EQ	21-Feb-2022	77.30	77.70	78.50	71.70	72.55	72.60	75.14	855864	643.08	10996	340875	39.83
JAGSNPHARM	EQ	21-Feb-2022	209.60	217.15	227.25	202.30	206.10	205.40	215.86	3324960	7177.13	71442	707031	21.26
JAIBALAJI	EQ	21-Feb-2022	49.50	49.40	49.40	47.45	47.50	47.80	48.01	37659	18.08	525	23099	61.34
JAICORPLTD	EQ	21-Feb-2022	119.80	120.00	120.00	112.70	113.45	114.60	116.58	1049746	1223.78	8888	313447	29.86
JAINAM	SM	21-Feb-2022	180.00	182.00	189.00	182.00	189.00	189.00	187.10	20000	37.42	10	12000	60.00
JAINSTUDIO	BZ	21-Feb-2022	2.35	2.45	2.45	2.45	2.45	2.45	2.45	5150	0.13	3	-	-
JAIPURKURT	EQ	21-Feb-2022	73.45	74.90	77.10	71.55	72.20	75.30	74.25	4706	3.49	84	2857	60.71
JALAN	SM	21-Feb-2022	17.05	16.25	16.25	16.25	16.25	16.25	16.25	3000	0.49	1	3000	100.00
JAMNAAUTO	EQ	21-Feb-2022	102.95	101.20	101.45	97.10	99.05	98.65	99.85	853093	851.84	12720	315906	37.03
JASH	EQ	21-Feb-2022	513.85	502.00	515.00	485.20	486.50	490.40	500.88	19469	97.52	965	12010	61.69
JAYAGROGN	EQ	21-Feb-2022	218.70	219.20	219.70	210.00	210.00	210.65	213.39	44970	95.96	1392	27432	61.00
JAYBARMARU	EQ	21-Feb-2022	166.30	165.00	168.30	160.35	162.00	162.10	162.54	32996	53.63	1363	13734	41.62
JAYNECOIND	BE	21-Feb-2022	23.75	23.40	24.45	22.60	23.60	23.80	23.55	104509	24.61	306	-	-
JAYSREETEA	EQ	21-Feb-2022	99.85	98.50	99.60	94.30	94.90	95.55	97.28	79928	77.75	2126	32865	41.12
JBCHEPHARM	EQ	21-Feb-2022	1619.70	1620.00	1670.00	1613.50	1619.25	1618.90	1631.10	145161	2367.72	8951	86935	59.89
JBFIND	BE	21-Feb-2022	16.95	17.00	17.25	16.35	16.45	16.45	16.72	91716	15.34	314	-	-
JBMA	EQ	21-Feb-2022	1243.00	504.00	522.05	500.05	507.00	516.00	515.54	204443	1053.98	7436	99832	48.83
JCHAC	EQ	21-Feb-2022	1816.70	1816.70	1850.35	1788.00	1788.00	1791.70	1813.85	5617	101.88	1943	2461	43.81
JETAIRWAYS	BZ	21-Feb-2022	83.05	83.00	83.00	80.00	81.00	80.60	81.04	39115	31.70	664	-	-
JETFREIGHT	EQ	21-Feb-2022	69.60	68.05	70.90	66.55	66.70	67.05	68.17	21870	14.91	332	11841	54.14
JHS	EQ	21-Feb-2022	24.25	24.10	24.25	23.10	23.50	23.40	23.59	53244	12.56	510	41872	78.64
JIKIND	BE	21-Feb-2022	1.15	1.15	1.20	1.10	1.10	1.15	1.11	788060	8.75	177	-	-
JINDALPHOT	EQ	21-Feb-2022	385.80	392.70	392.70	366.55	366.55	366.55	373.65	16580	61.95	743	9400	56.69
JINDALPOLY	EQ	21-Feb-2022	1083.00	1075.50	1080.60	1040.90	1042.00	1048.40	1057.85	69996	740.45	7085	25678	36.68
JINDALSAW	EQ	21-Feb-2022	93.05	92.05	92.85	88.15	88.50	88.95	90.34	857493	774.62	7513	392847	45.81
JINDALSTEL	EQ	21-Feb-2022	413.15	410.05	423.65	409.00	414.50	415.15	416.40	6047365	25181.23	57412	1307686	21.62
JINDCOT	BE	21-Feb-2022	4.55	4.35	4.40	4.35	4.35	4.35	4.35	32593	1.42	97	-	-
JINDRILL	EQ	21-Feb-2022	192.20	190.00	192.95	181.00	183.95	182.80	186.17	145178	270.28	2848	89120	61.39
JINDWORLD	EQ	21-Feb-2022	280.65	280.00	301.50	278.25	286.00	283.45	290.98	379834	1105.23	17061	103656	27.29
JISLDVREQS	EQ	21-Feb-2022	23.50	23.50	23.70	21.50	21.65	21.75	22.61	60136	13.60	431	39201	65.19
JISLJALEQS	EQ	21-Feb-2022	39.55	39.40	40.20	38.05	38.45	38.45	38.98	2563659	999.28	5192	1389288	54.19
JITFINFRA	BE	21-Feb-2022	151.90	157.00	159.45	144.35	148.95	145.60	147.96	30982	45.84	320	-	-
JIYAECO	BZ	21-Feb-2022	3.80	3.80	3.80	3.65	3.65	3.65	3.66	13800	0.50	82	-	-
JKCEMENT	EQ	21-Feb-2022	2978.00	2960.00	2960.00	2884.15	2910.00	2911.10	2929.75	95794	2806.52	16618	34948	36.48
JKIL	EQ	21-Feb-2022	174.20	174.20	174.20	166.95	170.75	170.80	170.97	110354	188.67	3107	56476	51.18
JKLAKSHMI	EQ	21-Feb-2022	460.15	454.40	462.25	446.00	451.00	449.40	450.10	223325	1005.18	12311	114888	51.44
JKPAPER	EQ	21-Feb-2022	237.35	232.20	236.35	228.25	229.10	230.25	232.26	578286	1343.11	9524	171217	29.61
JKTYRE	EQ	21-Feb-2022	116.95	115.00	115.95	112.90	113.85	113.85	114.25	370431	423.21	6416	144631	39.04
JMA	EQ	21-Feb-2022	72.60	70.60	74.60	63.20	66.25	66.80	68.21	56237	38.36	1091	28719	51.07
JMCPROJECT	EQ	21-Feb-2022	92.65	94.00	94.00	87.85	90.00	90.05	90.80	1076484	977.43	13502	695646	64.62
JMFINANCIL	EQ	21-Feb-2022	67.90	68.80	68.80	66.30	66.30	66.80	67.23	438766	294.97	3802	265414	60.49
JMTAUTOLTD	BZ	21-Feb-2022	2.45	2.35	2.35	2.35	2.35	2.35	2.35	62373	1.47	231	-	-
JOCIL	EQ	21-Feb-2022	177.85	177.65	179.75	173.00	175.30	173.35	174.72	8364	14.61	358	5510	65.88
JPASSOCIAT	EQ	21-Feb-2022	10.10	10.30	10.35	9.90	9.95	9.95	10.10	8896340	898.13	6526	5544722	62.33
JPINFRATEC	EQ	21-Feb-2022	3.40	3.30	3.35	3.25	3.25	3.25	3.25	4787271	155.80	9250	1666551	34.81
JPOLYINVST	EQ	21-Feb-2022	314.85	328.80	328.80	299.15	303.10	303.05	304.62	12761	38.87	326	9937	77.87
JPPOWER	EQ	21-Feb-2022	7.95	7.80	7.80	7.20	7.25	7.30	7.38	125381826	9247.29	93471	43026295	34.32
JSL	EQ	21-Feb-2022	196.00	193.55	195.00	187.35	189.35	189.55	191.07	1026408	1961.12	15622	388295	37.83
JSLHISAR	EQ	21-Feb-2022	369.65	369.80	369.80	339.90	342.50	344.85	350.43	468014	1640.08	14072	273942	58.53
JSWENERGY	BE	21-Feb-2022	340.10	338.20	342.00	333.00	334.05	339.35	339.35	941762	3195.84	7127	-	-
JSWHL	EQ	21-Feb-2022	3977.10	3953.95	4033.40	3905.00	3967.00	3932.90	3949.92	12528	494.85	187	12217	97.52
JSWISPL	EQ	21-Feb-2022	33.80	33.50	34.00	31.80	32.00	32.25	32.90	3134806	1031.32	7425	1849754	59.01
JSWSTEEL	EQ	21-Feb-2022	632.85	631.90	635.00	621.25	623.00	623.10	627.96	1857572	11664.78	38362	329874	17.76
JTEKTINDIA	EQ	21-Feb-2022	80.10	80.10	80.35	76.05	76.90	77.40	78.93	158013	124.71	2040	126950	80.34
JTLINFRA	EQ	21-Feb-2022	250.15	250.55	254.65	233.35	239.00	239.80	246.83	57735	142.51	1630	43763	75.80
JUBLFOOD	EQ	21-Feb-2022	2980.35	2988.00	3020.00	2909.00	2977.00	2981.30	2971.88	670847	19936.74	56746	168336	25.09
JUBLINDS	EQ	21-Feb-2022	497.50	491.00	496.00	480.00	481.80	482.30	489.00	39613	193.71	876	34216	86.38
JUBLINGREA	EQ	21-Feb-2022	520.00	519.60	519.60	488.50	490.00	491.05	501.58	683102	3426.27	21262	296444	43.40
JUBLPHARMA	EQ	21-Feb-2022	443.75	443.75	448.95	430.30	435.00	435.15	435.19	106742	464.53	4090	65828	61.67
JUNIORBEES	EQ	21-Feb-2022	428.06	477.25	477.25	420.60	422.05	423.06	423.79	173944	737.16	7978	111389	64.04
JUSTDIAL	EQ	21-Feb-2022	800.60	800.00	808.00	780.00	784.00	786.00	794.84	422401	3357.42	15681	54319	12.86
JYOTHYLAB	EQ	21-Feb-2022	138.20	138.00	138.00	135.10	135.10	135.30	136.16	99907	136.03	2225	54431	54.48
JYOTISTRUC	BZ	21-Feb-2022	22.05	22.10	22.10	20.95	21.00	20.95	21.17	56360	11.93	233	-	-
KABRAEXTRU	EQ	21-Feb-2022	460.05	451.15	457.60	432.00	432.00	435.60	443.75	75092	333.22	3147	44436	59.18
KAJARIACER	EQ	21-Feb-2022	1261.10	1240.05	1260.00	1230.75	1260.00	1256.30	1250.38	37831	473.03	5743	13939	36.85
KAKATCEM	EQ	21-Feb-2022	226.30	222.05	224.00	215.05	217.00	218.10	220.99	8231	18.19	504	4163	50.58
KALPATPOWR	EQ	21-Feb-2022	389.05	392.00	410.00	390.85	401.50	403.35	401.63	2887142	11595.55	70237	1186738	41.10
KALYANIFRG	BE	21-Feb-2022	197.80	199.00	199.00	190.10	190.25	190.45	194.84	484	0.94	19	-	-
KALYANKJIL	EQ	21-Feb-2022	62.30	62.00	62.55	60.00	60.10	60.45	61.10	938772	573.62	9284	580478	61.83
KAMATHOTEL	EQ	21-Feb-2022	62.55	64.20	67.40	60.00	60.75	60.70	64.52	2319981	1496.75	29296	632330	27.26
KAMDHENU	EQ	21-Feb-2022	229.50	229.85	229.85	222.10	226.60	225.95	225.66	28755	64.89	676	18905	65.75
KANANIIND	BE	21-Feb-2022	18.25	19.05	19.05	17.55	18.80	18.85	18.79	81187	15.25	298	-	-
KANORICHEM	EQ	21-Feb-2022	136.70	136.70	136.70	131.05	132.70	131.80	133.24	4507	6.01	189	3097	68.72
KANPRPLA	EQ	21-Feb-2022	129.65	129.00	132.85	123.80	128.15	129.45	126.97	24548	31.17	551	14499	59.06
KANSAINER	EQ	21-Feb-2022	494.65	494.00	494.65	481.00	490.50	491.75	489.85	389525	1908.09	3938	345139	88.61
KAPSTON	BE	21-Feb-2022	116.05	115.95	115.95	110.25	113.95	113.95	111.46	2169	2.42	50	-	-
KARMAENG	BE	21-Feb-2022	31.80	31.80	32.50	30.25	30.95	30.30	30.94	4874	1.51	70	-	-
KARURVYSYA	EQ	21-Feb-2022	51.90	51.50	51.75	50.10	50.20	50.40	51.11	1519339	776.49	7358	525915	34.61
KAUSHALYA	BE	21-Feb-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	21325	0.81	62	-	-
KAVVERITEL	BE	21-Feb-2022	9.55	9.50	9.95	9.10	9.10	9.10	9.23	26050	2.40	146	-	-
KAYA	EQ	21-Feb-2022	399.90	399.90	401.30	375.10	375.10	377.75	385.73	22807	87.97	1206	13195	57.86
KBCGLOBAL	EQ	21-Feb-2022	16.20	16.10	16.45	15.55	15.70	15.70	15.82	1303289	206.23	2620	904181	69.38
KCP	EQ	21-Feb-2022	117.90	117.90	118.00	112.00	113.25	113.00	114.51	386325	442.38	4589	236650	61.26
KCPSUGIND	EQ	21-Feb-2022	24.65	24.30	24.65	23.50	23.75	23.75	23.94	312186	74.73	1841	147317	47.19
KDDL	EQ	21-Feb-2022	949.80	958.90	958.90	893.35	903.00	905.75	920.40	10082	92.79	1335	4672	46.34
KEC	EQ	21-Feb-2022	466.75	461.10	472.00	454.45	470.25	469.95	463.55	132123	612.46	6241	55619	42.10
KECL	EQ	21-Feb-2022	23.15	23.05	23.05	22.00	22.00	22.00	22.40	91957	20.60	501	46908	51.01
KEERTI	EQ	21-Feb-2022	18.70	18.00	18.65	17.80	17.80	17.80	18.09	11493	2.08	78	10606	92.28
KEI	EQ	21-Feb-2022	996.40	996.40	1013.95	981.75	1002.00	996.10	999.77	192213	1921.68	14083	42895	22.32
KELLTONTEC	EQ	21-Feb-2022	90.15	88.00	89.50	85.65	86.00	85.95	87.31	810334	707.54	9436	419105	51.72
KENNAMET	EQ	21-Feb-2022	1912.30	1942.30	1942.30	1867.55	1922.30	1891.70	1897.38	8590	162.98	2109	4542	52.88
KERNEX	BE	21-Feb-2022	110.20	105.00	114.95	105.00	110.00	110.10	110.39	7487	8.27	84	-	-
KESORAMIND	EQ	21-Feb-2022	59.55	59.10	59.30	56.30	56.60	56.90	57.89	388206	224.74	3053	198216	51.06
KEYFINSERV	EQ	21-Feb-2022	151.80	149.95	159.95	137.60	137.80	140.15	149.91	164463	246.55	7087	56406	34.30
KHADIM	EQ	21-Feb-2022	260.95	254.10	257.90	244.00	248.05	249.10	252.97	32627	82.54	1232	17837	54.67
KHAICHEM	EQ	21-Feb-2022	106.25	106.25	106.25	98.60	99.65	100.25	101.69	221647	225.39	3609	133623	60.29
KHAITANLTD	BE	21-Feb-2022	40.70	41.45	41.45	38.70	39.00	39.00	39.78	1920	0.76	26	-	-
KHANDSE	BE	21-Feb-2022	21.75	21.35	22.00	21.00	21.90	21.40	21.42	7263	1.56	27	-	-
KICL	EQ	21-Feb-2022	1731.40	1771.45	1771.45	1670.00	1680.00	1679.40	1708.21	581	9.92	120	504	86.75
KILITCH	BE	21-Feb-2022	186.75	185.95	185.95	177.45	177.45	177.45	179.92	6301	11.34	88	-	-
KIMS	EQ	21-Feb-2022	1310.20	1324.00	1324.00	1215.00	1224.70	1221.15	1241.90	176809	2195.79	15620	101349	57.32
KINGFA	EQ	21-Feb-2022	1203.40	1221.45	1236.65	1169.80	1190.00	1197.20	1203.09	6762	81.35	1589	3112	46.02
KIOCL	EQ	21-Feb-2022	222.65	222.00	222.00	208.25	209.00	210.10	215.24	37603	80.94	1667	20607	54.80
KIRIINDUS	EQ	21-Feb-2022	481.50	476.25	480.30	464.15	465.05	466.25	471.09	114208	538.02	4301	50291	44.03
KIRLFER	EQ	21-Feb-2022	200.15	195.70	202.45	195.50	198.85	199.70	197.55	109082	215.49	3796	61156	56.06
KIRLOSBROS	EQ	21-Feb-2022	320.05	320.10	322.10	310.00	310.00	312.15	315.13	36822	116.04	1266	31788	86.33
KIRLOSENG	EQ	21-Feb-2022	139.75	138.60	138.95	131.55	133.95	133.60	136.06	137833	187.53	3954	66433	48.20
KIRLOSIND	EQ	21-Feb-2022	1464.45	1426.00	1472.65	1426.00	1447.00	1446.45	1451.03	1556	22.58	226	1302	83.68
KITEX	EQ	21-Feb-2022	238.70	238.00	242.90	229.60	233.60	231.20	235.88	526842	1242.70	13399	123376	23.42
KKCL	EQ	21-Feb-2022	201.85	200.55	203.60	194.60	194.75	195.20	197.44	67978	134.22	2577	34428	50.65
KMSUGAR	EQ	21-Feb-2022	29.80	29.85	29.90	27.65	28.60	28.15	28.47	604665	172.16	2987	270194	44.68
KNRCON	EQ	21-Feb-2022	313.15	313.00	319.20	305.85	317.40	315.95	315.22	761027	2398.92	28283	315232	41.42
KOKUYOCMLN	EQ	21-Feb-2022	60.60	60.10	61.70	59.80	60.55	60.80	60.98	81941	49.97	1057	51796	63.21
KOLTEPATIL	EQ	21-Feb-2022	272.90	272.90	290.00	266.10	277.95	275.10	280.42	751484	2107.28	19019	119040	15.84
KOPRAN	EQ	21-Feb-2022	284.25	284.55	285.95	273.00	274.00	274.55	277.55	109816	304.80	2731	49919	45.46
KOTAKALPHA	EQ	21-Feb-2022	32.31	35.17	35.17	31.60	31.90	31.93	31.99	130330	41.69	498	87243	66.94
KOTAKBANK	EQ	21-Feb-2022	1826.55	1808.00	1851.30	1802.10	1830.00	1827.10	1830.90	1343911	24605.73	56491	516480	38.43
KOTAKBKETF	EQ	21-Feb-2022	379.60	383.00	384.60	375.51	381.26	380.60	381.30	55153	210.30	1013	19887	36.06
KOTAKGOLD	EQ	21-Feb-2022	43.19	43.14	43.41	43.00	43.13	43.16	43.14	188244	81.21	844	104405	55.46
KOTAKIT	EQ	21-Feb-2022	34.98	35.25	35.25	34.51	34.77	34.86	34.76	28825	10.02	364	21247	73.71
KOTAKMID50	EQ	21-Feb-2022	80.53	82.00	82.89	77.70	79.97	78.37	78.84	4286	3.38	80	1604	37.42
KOTAKNIFTY	EQ	21-Feb-2022	182.10	181.40	183.12	179.25	181.85	181.54	181.49	22060	40.04	559	8944	40.54
KOTAKNV20	EQ	21-Feb-2022	97.16	97.70	98.45	94.33	96.56	96.80	96.29	14483	13.95	348	7803	53.88
KOTAKPSUBK	EQ	21-Feb-2022	275.43	276.00	277.99	271.20	273.00	273.06	273.25	14350	39.21	156	12180	84.88
KOTARISUG	EQ	21-Feb-2022	35.90	36.55	36.55	34.00	34.10	34.15	34.59	342555	118.49	4831	106170	30.99
KOTHARIPET	EQ	21-Feb-2022	86.05	85.00	91.70	81.60	84.10	84.85	85.34	284299	242.61	8509	100809	35.46
KOTHARIPRO	EQ	21-Feb-2022	97.65	98.60	98.60	94.00	94.20	94.20	95.35	10317	9.84	375	7074	68.57
KOTYARK	SM	21-Feb-2022	310.50	295.00	295.00	295.00	295.00	295.00	295.00	4000	11.80	2	4000	100.00
KOVAI	EQ	21-Feb-2022	1643.40	1623.40	1650.55	1600.00	1618.00	1605.05	1624.37	1893	30.75	377	1294	68.36
KPIGLOBAL	EQ	21-Feb-2022	432.55	421.05	424.35	410.95	410.95	410.95	414.81	103234	428.22	2026	71000	68.78
KPITTECH	EQ	21-Feb-2022	561.25	552.30	558.75	531.10	540.30	540.60	544.79	1310508	7139.55	68173	503923	38.45
KPRMILL	EQ	21-Feb-2022	647.95	646.00	674.00	626.15	657.00	660.30	646.38	469244	3033.12	26404	201223	42.88
KRBL	EQ	21-Feb-2022	196.20	195.00	198.90	190.05	195.30	195.35	194.15	1373067	2665.75	21964	518924	37.79
KREBSBIO	EQ	21-Feb-2022	149.90	151.90	172.75	150.00	158.00	155.70	162.18	154363	250.34	4460	36012	23.33
KRIDHANINF	BE	21-Feb-2022	5.90	5.90	6.15	5.65	5.90	5.80	5.78	101511	5.86	314	-	-
KRISHANA	EQ	21-Feb-2022	207.85	207.70	207.70	187.35	191.90	191.70	200.27	21152	42.36	659	10910	51.58
KRITI	EQ	21-Feb-2022	109.90	111.60	128.00	109.15	111.30	112.25	119.77	417655	500.21	9665	86502	20.71
KRITIKA	SM	21-Feb-2022	33.00	36.70	36.70	36.70	36.70	36.70	36.70	8000	2.94	2	8000	100.00
KRSNAA	EQ	21-Feb-2022	602.95	597.00	601.75	580.05	591.00	590.05	591.41	54176	320.40	3738	31793	58.68
KSB	EQ	21-Feb-2022	1077.10	1065.95	1088.00	1060.00	1062.10	1063.15	1070.91	7401	79.26	1441	3970	53.64
KSCL	EQ	21-Feb-2022	510.55	502.35	529.80	490.20	511.30	511.80	508.43	218833	1112.61	9451	105788	48.34
KSL	EQ	21-Feb-2022	293.30	294.75	295.55	285.05	287.00	286.15	288.59	35856	103.48	1867	19787	55.18
KSOLVES	SM	21-Feb-2022	331.35	322.05	330.25	321.00	321.05	325.65	326.22	17600	57.41	36	13600	77.27
KTKBANK	EQ	21-Feb-2022	62.55	61.10	62.30	60.60	61.20	61.10	61.21	1470979	900.46	5288	866228	58.89
KUANTUM	EQ	21-Feb-2022	77.90	77.00	78.15	75.00	75.50	75.65	75.90	43640	33.12	620	28660	65.67
L&TFH	EQ	21-Feb-2022	71.35	70.70	72.15	69.75	69.95	69.95	70.48	5169706	3643.41	21274	1570059	30.37
L&TFINANCE	N7	21-Feb-2022	1080.15	1058.60	1058.60	1058.60	1058.60	1058.60	1058.60	8	0.08	1	8	100.00
L&TFINANCE	N8	21-Feb-2022	1084.01	1090.00	1090.00	1082.51	1082.51	1082.51	1085.51	250	2.71	2	250	100.00
L&TFINANCE	NA	21-Feb-2022	1292.00	1282.25	1282.25	1282.25	1282.25	1282.25	1282.25	37	0.47	1	37	100.00
L&TFINANCE	NC	21-Feb-2022	1116.25	1125.00	1125.00	1111.01	1120.00	1120.00	1116.64	110	1.23	5	75	68.18
L&TFINANCE	NG	21-Feb-2022	1210.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	300	3.64	1	300	100.00
L&TFINANCE	NO	21-Feb-2022	1096.23	1109.99	1114.99	1097.06	1097.06	1097.06	1109.21	470	5.21	5	430	91.49
L&TFINANCE	NS	21-Feb-2022	1300.01	1303.05	1303.05	1303.05	1303.05	1303.05	1303.05	11	0.14	1	11	100.00
L&TFINANCE	NU	21-Feb-2022	1145.00	1142.01	1142.01	1142.01	1142.01	1142.01	1142.01	11	0.13	1	11	100.00
L&TFINANCE	NY	21-Feb-2022	1021.15	1021.08	1021.08	1021.08	1021.08	1021.08	1021.08	100	1.02	1	100	100.00
L&TFINANCE	Y3	21-Feb-2022	1001.00	1010.00	1011.00	1010.00	1011.00	1011.00	1010.44	98	0.99	2	98	100.00
L&TFINANCE	Y5	21-Feb-2022	1055.00	1055.00	1055.00	1047.00	1047.00	1054.85	1054.91	506	5.34	4	500	98.81
L&TFINANCE	Y7	21-Feb-2022	1059.00	1057.01	1057.01	1057.01	1057.01	1057.01	1057.01	3	0.03	1	3	100.00
LAGNAM	EQ	21-Feb-2022	95.45	93.05	95.65	92.00	92.20	92.65	93.05	48490	45.12	541	33383	68.85
LAKPRE	BZ	21-Feb-2022	7.05	7.30	7.30	6.70	6.75	6.75	6.79	882	0.06	9	-	-
LALPATHLAB	EQ	21-Feb-2022	2729.55	2725.00	2748.95	2635.75	2695.90	2684.40	2688.11	327895	8814.16	38515	151530	46.21
LAMBODHARA	EQ	21-Feb-2022	95.60	97.00	97.00	90.30	91.00	91.20	92.60	18855	17.46	450	11153	59.15
LAOPALA	EQ	21-Feb-2022	352.45	352.20	357.50	340.00	344.00	345.00	348.82	121554	424.00	6174	37922	31.20
LASA	EQ	21-Feb-2022	49.95	49.50	50.15	47.55	49.45	48.05	48.84	120234	58.72	2056	50495	42.00
LATENTVIEW	EQ	21-Feb-2022	476.45	476.00	476.00	450.05	453.15	452.10	458.52	717838	3291.46	41729	276554	38.53
LAURUSLABS	EQ	21-Feb-2022	552.05	551.00	552.75	538.00	538.25	539.70	544.39	1504076	8188.06	25347	460598	30.62
LAXMICOT	EQ	21-Feb-2022	24.45	24.50	25.00	23.75	25.00	24.85	24.44	10333	2.53	80	3166	30.64
LAXMIMACH	EQ	21-Feb-2022	10252.55	10118.80	10396.60	10010.00	10059.00	10102.00	10181.72	8211	836.02	2671	2808	34.20
LCCINFOTEC	BE	21-Feb-2022	3.65	3.50	3.60	3.50	3.50	3.50	3.50	95375	3.34	338	-	-
LEMONTREE	EQ	21-Feb-2022	50.85	50.50	54.10	49.20	51.80	52.10	51.98	12838181	6673.78	44012	1905857	14.85
LEXUS	SM	21-Feb-2022	32.50	31.50	31.50	31.00	31.00	31.00	31.25	2000	0.63	2	2000	100.00
LFIC	EQ	21-Feb-2022	104.95	105.80	105.80	98.75	98.75	99.45	100.72	3964	3.99	183	3120	78.71
LGBBROSLTD	EQ	21-Feb-2022	628.40	628.35	638.00	590.05	599.00	597.50	610.60	72008	439.68	6020	29845	41.45
LGBFORGE	BE	21-Feb-2022	10.95	10.50	10.50	10.45	10.45	10.45	10.45	89956	9.40	378	-	-
LIBAS	EQ	21-Feb-2022	29.90	28.80	30.35	28.00	28.85	29.05	29.22	254946	74.50	1287	86072	33.76
LIBERTSHOE	EQ	21-Feb-2022	149.95	145.15	147.85	144.50	145.00	145.20	146.04	50949	74.41	1219	28819	56.56
LICHSGFIN	EQ	21-Feb-2022	374.60	373.80	379.35	369.80	371.80	372.60	374.20	2277433	8522.14	30380	393755	17.29
LICNETFGSC	EQ	21-Feb-2022	22.42	22.75	22.90	22.06	22.31	22.26	22.47	8895	2.00	172	7041	79.16
LICNETFN50	EQ	21-Feb-2022	185.38	185.38	186.50	181.74	184.25	184.59	184.06	1329	2.45	125	684	51.47
LICNETFSEN	EQ	21-Feb-2022	622.03	622.03	625.90	611.00	620.89	619.62	624.91	30056	187.82	168	29893	99.46
LICNFNHGP	EQ	21-Feb-2022	185.12	185.00	185.99	182.20	184.31	184.26	184.69	180955	334.21	82	100668	55.63
LIKHITHA	EQ	21-Feb-2022	317.60	317.00	317.75	307.65	311.00	310.05	310.66	20330	63.16	1244	12420	61.09
LINC	EQ	21-Feb-2022	282.90	285.85	339.45	268.35	311.00	314.10	310.88	131201	407.88	1416	76855	58.58
LINCOLN	EQ	21-Feb-2022	314.30	309.20	317.85	301.00	302.00	305.40	308.43	74335	229.27	3337	52820	71.06
LINDEINDIA	EQ	21-Feb-2022	2704.10	2692.30	3005.00	2646.00	3000.00	2971.35	2905.24	1254392	36443.08	98752	170241	13.57
LIQUIDBEES	EQ	21-Feb-2022	1000.00	1003.18	1003.18	999.55	1000.01	1000.00	1000.01	1447827	14478.37	12541	1374390	94.93
LIQUIDETF	EQ	21-Feb-2022	1000.00	995.00	1000.01	990.00	1000.00	1000.00	999.09	10497	104.87	54	6661	63.46
LODHA	EQ	21-Feb-2022	1270.40	1245.00	1282.05	1243.45	1267.05	1268.05	1264.03	258596	3268.72	6802	208917	80.79
LOKESHMACH	EQ	21-Feb-2022	75.00	74.60	74.60	71.60	72.95	72.70	73.05	94443	68.99	1740	40978	43.39
LOTUSEYE	BE	21-Feb-2022	58.50	55.60	60.40	55.60	57.05	57.05	57.16	8344	4.77	105	-	-
LOVABLE	BE	21-Feb-2022	144.45	144.00	144.00	137.25	138.50	137.60	138.42	26798	37.09	478	-	-
LPDC	BE	21-Feb-2022	8.50	8.85	8.90	8.10	8.10	8.10	8.23	53092	4.37	420	-	-
LSIL	BE	21-Feb-2022	15.15	14.40	14.70	14.40	14.40	14.40	14.41	1074236	154.77	4662	-	-
LT	EQ	21-Feb-2022	1883.10	1874.95	1883.90	1848.85	1855.00	1863.95	1868.33	1262585	23589.20	64254	490357	38.84
LTI	EQ	21-Feb-2022	5860.65	5850.00	5920.00	5738.80	5866.00	5861.30	5830.59	129520	7551.78	16869	27632	21.33
LTTS	EQ	21-Feb-2022	4444.95	4420.00	4426.75	4269.05	4367.00	4365.75	4353.49	264155	11499.97	28977	78744	29.81
LUMAXIND	EQ	21-Feb-2022	1097.70	1089.55	1103.50	1060.90	1087.10	1087.60	1086.95	4552	49.48	573	2989	65.66
LUMAXTECH	EQ	21-Feb-2022	179.10	176.20	182.90	170.25	181.00	178.10	176.83	111188	196.62	6134	51880	46.66
LUPIN	EQ	21-Feb-2022	767.75	761.80	766.40	752.85	761.25	760.75	760.00	1027437	7808.50	46844	487057	47.41
LUXIND	EQ	21-Feb-2022	2702.75	2696.00	2702.80	2542.00	2550.00	2558.80	2606.75	56825	1481.29	9638	23912	42.08
LXCHEM	EQ	21-Feb-2022	425.60	420.10	428.00	414.00	415.35	415.45	419.32	557957	2339.64	18232	210161	37.67
LYKALABS	BE	21-Feb-2022	143.75	140.00	144.80	136.60	136.60	136.75	137.82	72185	99.49	638	-	-
LYPSAGEMS	BE	21-Feb-2022	7.25	6.90	7.35	6.90	7.25	7.20	6.97	29597	2.06	129	-	-
M&M	EQ	21-Feb-2022	852.00	845.20	850.50	832.00	842.00	841.10	842.11	2255753	18995.99	101530	1133685	50.26
M&MFIN	EQ	21-Feb-2022	155.45	153.80	156.45	152.25	153.50	153.40	154.16	4703115	7250.45	19269	521409	11.09
M&MFIN	N2	21-Feb-2022	1117.00	1117.55	1117.55	1117.50	1117.55	1117.55	1117.53	150	1.68	3	150	100.00
M14RG	MF	21-Feb-2022	15.70	15.65	15.65	15.65	15.65	15.65	15.65	1000	0.16	1	1000	100.00
M15RD	MF	21-Feb-2022	14.20	14.85	14.85	14.85	14.85	14.85	14.85	2500	0.37	1	2500	100.00
MAANALU	EQ	21-Feb-2022	119.70	119.50	119.50	113.35	115.10	114.95	116.13	26395	30.65	1312	13949	52.85
MACPOWER	EQ	21-Feb-2022	216.00	212.10	220.80	210.90	213.00	213.80	214.41	12382	26.55	714	5968	48.20
MADHAV	EQ	21-Feb-2022	51.20	51.00	51.90	50.50	51.70	51.35	50.87	15093	7.68	387	4406	29.19
MADHUCON	BE	21-Feb-2022	7.70	7.40	7.55	7.35	7.35	7.35	7.36	99934	7.35	141	-	-
MADRASFERT	EQ	21-Feb-2022	33.05	32.35	32.80	31.20	31.70	31.35	31.85	154227	49.12	1365	94503	61.28
MAESGETF	EQ	21-Feb-2022	29.23	29.01	29.31	28.85	29.08	29.07	29.04	10538	3.06	129	4630	43.94
MAFANG	EQ	21-Feb-2022	50.14	47.70	50.00	41.10	48.40	48.43	48.56	320298	155.52	3963	227526	71.04
MAFSETF	EQ	21-Feb-2022	17.54	18.00	18.00	17.26	17.55	17.49	17.44	146541	25.55	445	105923	72.28
MAGADSUGAR	EQ	21-Feb-2022	294.40	286.40	293.45	281.00	281.85	282.15	287.05	28334	81.33	1553	10016	35.35
MAGNUM	EQ	21-Feb-2022	12.20	11.60	11.80	11.60	11.60	11.60	11.60	43272	5.02	153	32467	75.03
MAHABANK	EQ	21-Feb-2022	18.95	18.95	19.05	18.60	18.70	18.65	18.80	3040454	571.69	5237	1546959	50.88
MAHAPEXLTD	BE	21-Feb-2022	106.70	106.70	106.70	101.40	104.40	102.00	101.78	5186	5.28	72	-	-
MAHASTEEL	EQ	21-Feb-2022	77.40	78.00	79.70	71.95	73.00	74.05	75.27	20995	15.80	456	10258	48.86
MAHEPC	EQ	21-Feb-2022	105.80	104.80	109.00	102.10	108.90	103.85	104.65	45067	47.16	1327	25393	56.34
MAHESHWARI	EQ	21-Feb-2022	81.95	83.00	83.45	78.50	78.50	79.00	80.76	26170	21.14	343	19740	75.43
MAHICKRA	SM	21-Feb-2022	76.90	82.00	83.40	82.00	83.40	83.40	82.88	4500	3.73	3	4500	100.00
MAHINDCIE	EQ	21-Feb-2022	200.45	198.65	201.15	191.25	193.90	194.00	195.84	125018	244.83	2869	51379	41.10
MAHKTECH	EQ	21-Feb-2022	18.06	18.18	18.18	17.28	17.45	17.43	17.44	96073	16.76	538	72323	75.28
MAHLIFE	EQ	21-Feb-2022	309.60	305.00	321.00	292.25	310.20	311.10	304.81	466218	1421.06	13922	146084	31.33
MAHLOG	EQ	21-Feb-2022	421.00	418.00	441.40	410.60	431.00	432.85	427.57	634561	2713.18	28394	266529	42.00
MAHSCOOTER	EQ	21-Feb-2022	3705.80	3651.00	3700.00	3535.00	3660.00	3658.45	3660.15	3435	125.73	906	1811	52.72
MAHSEAMLES	EQ	21-Feb-2022	522.50	516.95	524.50	502.15	517.25	514.70	513.54	62496	320.94	1683	35280	56.45
MAITHANALL	EQ	21-Feb-2022	1143.90	1140.10	1145.50	1070.20	1086.00	1091.75	1108.54	110190	1221.51	9734	43155	39.16
MALLCOM	EQ	21-Feb-2022	800.35	745.50	960.40	745.50	844.40	834.75	822.09	2552	20.98	357	1209	47.37
MALUPAPER	EQ	21-Feb-2022	31.80	31.50	31.50	30.10	30.10	30.30	30.64	16425	5.03	252	10340	62.95
MAMFGETF	EQ	21-Feb-2022	78.24	77.96	78.33	77.32	77.55	77.59	77.79	79802	62.08	72	75899	95.11
MAN50ETF	EQ	21-Feb-2022	178.64	179.99	179.99	176.46	178.03	178.05	177.60	5858	10.40	174	3572	60.98
MANAKALUCO	BE	21-Feb-2022	24.05	23.10	23.95	22.85	23.30	23.20	23.02	55224	12.71	352	-	-
MANAKCOAT	BE	21-Feb-2022	29.90	28.45	28.45	28.45	28.45	28.45	28.45	15292	4.35	263	-	-
MANAKSIA	EQ	21-Feb-2022	75.70	75.15	75.75	72.85	73.25	73.05	73.96	68756	50.85	1209	39967	58.13
MANAKSTEEL	EQ	21-Feb-2022	38.95	38.10	39.50	37.10	38.65	37.85	38.44	51784	19.91	902	25670	49.57
MANALIPETC	EQ	21-Feb-2022	100.30	103.00	103.45	90.30	94.25	94.10	97.02	428477	415.72	6688	286727	66.92
MANAPPURAM	EQ	21-Feb-2022	121.60	121.70	122.70	117.25	119.35	119.05	119.36	9110785	10874.92	44508	2114948	23.21
MANGALAM	EQ	21-Feb-2022	120.65	120.55	121.85	116.20	117.90	117.20	118.23	13941	16.48	601	8249	59.17
MANGCHEFER	EQ	21-Feb-2022	74.90	74.50	75.45	71.25	72.90	72.00	73.24	72079	52.79	1342	41275	57.26
MANGLMCEM	EQ	21-Feb-2022	374.55	381.00	381.00	351.00	353.80	352.60	358.66	24241	86.94	1566	12515	51.63
MANINDS	EQ	21-Feb-2022	91.95	91.90	91.90	88.50	89.80	89.05	90.04	134395	121.00	2311	79729	59.32
MANINFRA	EQ	21-Feb-2022	112.00	111.00	113.50	106.20	109.50	108.85	109.49	561552	614.85	6971	269554	48.00
MANORG	EQ	21-Feb-2022	876.25	885.00	899.95	860.10	865.20	865.10	877.33	14673	128.73	2556	5926	40.39
MANUGRAPH	EQ	21-Feb-2022	17.00	17.70	17.70	16.15	16.15	16.20	16.79	23830	4.00	199	14844	62.29
MANXT50	EQ	21-Feb-2022	408.01	407.55	407.55	401.45	402.37	402.49	403.30	5168	20.84	124	2207	42.71
MANYAVAR	EQ	21-Feb-2022	906.40	880.00	905.75	874.50	880.40	880.10	886.05	1226361	10866.13	36645	926855	75.58
MAPMYINDIA	EQ	21-Feb-2022	1431.00	1430.00	1430.00	1384.55	1385.00	1387.45	1396.36	213705	2984.09	11273	107506	50.31
MARALOVER	EQ	21-Feb-2022	90.90	90.00	92.95	86.40	86.40	86.45	87.92	45323	39.85	728	24865	54.86
MARATHON	EQ	21-Feb-2022	103.65	102.65	103.20	100.60	102.00	102.00	101.87	24166	24.62	323	17689	73.20
MARICO	EQ	21-Feb-2022	504.75	504.00	508.90	499.00	508.90	507.25	503.99	1505281	7586.49	28061	983130	65.31
MARINE	BE	21-Feb-2022	33.25	32.50	32.70	31.60	31.90	31.85	31.85	170966	54.45	1685	-	-
MARKSANS	EQ	21-Feb-2022	51.05	51.00	51.80	49.05	49.80	49.65	49.91	1077761	537.91	6479	481669	44.69
MARSHALL	BE	21-Feb-2022	42.80	40.70	42.75	40.70	41.70	41.45	40.90	14717	6.02	132	-	-
MARUTI	EQ	21-Feb-2022	8569.10	8544.05	8724.25	8443.60	8606.00	8612.70	8610.76	626049	53907.61	70754	221789	35.43
MASFIN	EQ	21-Feb-2022	601.50	595.00	598.90	567.00	583.00	574.90	584.87	52647	307.92	3640	22485	42.71
MASKINVEST	BE	21-Feb-2022	34.15	34.15	35.85	32.45	35.85	35.85	34.54	759	0.26	18	-	-
MASPTOP50	EQ	21-Feb-2022	28.56	28.62	28.62	27.84	28.01	28.05	28.20	78949	22.26	675	66624	84.39
MASTEK	EQ	21-Feb-2022	2609.65	2627.00	2636.75	2560.80	2613.40	2614.30	2607.45	64897	1692.16	16733	30766	47.41
MATRIMONY	EQ	21-Feb-2022	753.15	753.15	757.50	725.00	728.15	736.15	735.16	12585	92.52	1409	7317	58.14
MAWANASUG	EQ	21-Feb-2022	117.90	119.20	121.90	103.00	103.80	104.35	112.60	1031302	1161.27	16616	430800	41.77
MAXHEALTH	EQ	21-Feb-2022	370.65	369.10	375.70	364.40	366.50	366.95	370.15	1168982	4327.02	33410	633791	54.22
MAXIND	EQ	21-Feb-2022	76.15	76.15	76.20	75.50	75.50	75.55	75.76	58398	44.24	434	50825	87.03
MAXVIL	EQ	21-Feb-2022	108.50	106.55	109.00	104.70	105.95	106.35	106.94	106811	114.22	2258	67588	63.28
MAYURUNIQ	EQ	21-Feb-2022	473.15	475.90	478.95	454.20	457.50	458.95	463.97	158086	733.47	8717	104169	65.89
MAZDA	EQ	21-Feb-2022	544.15	545.30	548.95	522.25	530.00	525.85	533.12	5303	28.27	1067	1568	29.57
MAZDOCK	EQ	21-Feb-2022	253.20	251.40	254.00	247.15	248.00	249.30	250.77	167872	420.97	4999	82342	49.05
MBAPL	EQ	21-Feb-2022	250.00	250.00	257.50	243.50	246.00	245.60	249.75	15054	37.60	623	8458	56.18
MBECL	BE	21-Feb-2022	6.60	6.50	6.85	6.30	6.55	6.35	6.49	288185	18.70	516	-	-
MBLINFRA	EQ	21-Feb-2022	29.50	28.50	28.80	28.05	28.05	28.05	28.23	151265	42.70	691	110326	72.94
MC2RG	MF	21-Feb-2022	13.22	13.33	13.33	13.33	13.33	13.33	13.33	500	0.07	1	500	100.00
MCDOWELL-N	EQ	21-Feb-2022	835.95	835.95	844.40	823.80	838.00	838.85	837.54	1174568	9837.50	31081	593104	50.50
MCL	EQ	21-Feb-2022	31.25	32.00	32.55	29.75	31.30	30.50	30.87	50800	15.68	508	21861	43.03
MCLEODRUSS	EQ	21-Feb-2022	24.90	25.10	25.10	23.20	23.70	23.65	24.02	317929	76.38	1557	206483	64.95
MCX	EQ	21-Feb-2022	1401.95	1395.00	1409.90	1371.25	1376.00	1376.15	1388.91	350381	4866.48	21104	108269	30.90
MEDICAMEQ	EQ	21-Feb-2022	669.75	659.70	684.45	625.50	640.00	641.20	655.12	13704	89.78	1045	7839	57.20
MEDPLUS	EQ	21-Feb-2022	1025.60	1006.00	1025.00	980.00	990.00	988.50	999.13	140486	1403.64	13506	56956	40.54
MEGASOFT	BE	21-Feb-2022	50.45	49.00	49.90	47.95	47.95	47.95	48.04	187414	90.04	487	-	-
MEGASTAR	EQ	21-Feb-2022	131.05	137.60	137.60	137.60	137.60	137.60	137.60	48636	66.92	33	48636	100.00
MENONBE	EQ	21-Feb-2022	85.75	83.05	87.60	82.20	83.20	83.35	84.63	94265	79.78	1891	45311	48.07
MEP	EQ	21-Feb-2022	23.80	23.10	24.50	22.75	22.90	23.20	23.57	339884	80.13	1079	175203	51.55
MERCATOR	BE	21-Feb-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	142808	3.43	405	-	-
METALFORGE	BZ	21-Feb-2022	5.45	5.60	5.65	5.35	5.35	5.45	5.54	12257	0.68	98	-	-
METROBRAND	EQ	21-Feb-2022	554.40	550.00	560.00	540.00	550.50	548.75	549.33	136516	749.92	4916	71787	52.59
METROPOLIS	EQ	21-Feb-2022	2000.50	1982.00	2023.75	1925.10	1979.95	1976.10	1987.60	478572	9512.08	24781	185638	38.79
MFL	EQ	21-Feb-2022	839.85	832.00	839.00	802.00	804.95	806.70	815.28	44049	359.12	2889	31664	71.88
MFSL	EQ	21-Feb-2022	853.05	852.00	856.00	831.75	840.05	842.70	842.63	319346	2690.89	10808	133510	41.81
MGEL	EQ	21-Feb-2022	168.05	170.00	170.00	160.00	166.20	165.90	167.02	78087	130.42	506	17879	22.90
MGL	EQ	21-Feb-2022	768.50	766.00	775.00	757.05	766.00	763.30	766.11	334614	2563.53	17293	130748	39.07
MHHL	SM	21-Feb-2022	26.80	26.00	26.00	26.00	26.00	26.00	26.00	6000	1.56	2	6000	100.00
MHLXMIRU	EQ	21-Feb-2022	148.60	141.20	141.20	141.20	141.20	141.20	141.20	3162	4.46	52	3162	100.00
MHRIL	EQ	21-Feb-2022	209.70	209.25	223.80	207.05	215.00	215.40	217.66	1328291	2891.11	21476	403792	30.40
MICEL	BE	21-Feb-2022	21.20	20.20	21.65	20.15	20.15	20.15	20.53	41653	8.55	399	-	-
MIDHANI	EQ	21-Feb-2022	175.65	175.90	176.50	169.00	170.00	171.10	173.30	131791	228.39	3583	88668	67.28
MINDACORP	EQ	21-Feb-2022	194.90	194.90	196.35	186.10	191.25	191.50	191.08	644982	1232.43	11802	154167	23.90
MINDAIND	EQ	21-Feb-2022	974.00	945.10	966.00	920.20	935.00	935.40	939.69	926245	8703.83	64624	476067	51.40
MINDSPACE	RR	21-Feb-2022	355.03	358.34	358.40	345.30	350.80	347.71	351.74	39760	139.85	1315	33399	84.00
MINDTECK	BE	21-Feb-2022	138.75	132.20	137.95	131.85	131.85	131.85	132.08	15069	19.90	470	-	-
MINDTREE	EQ	21-Feb-2022	3797.00	3796.00	3871.75	3715.00	3851.90	3847.95	3804.25	562328	21392.34	44118	77225	13.73
MIRCELECTR	EQ	21-Feb-2022	22.65	22.70	22.95	21.55	21.55	21.65	21.82	711237	155.22	1670	397149	55.84
MIRZAINT	EQ	21-Feb-2022	157.25	156.00	163.90	150.00	153.95	153.70	156.92	1933686	3034.31	35657	418331	21.63
MITCON	SM	21-Feb-2022	106.85	101.55	112.15	101.55	110.00	107.05	105.26	272000	286.31	117	122000	44.85
MITTAL	BE	21-Feb-2022	16.55	17.35	17.35	15.75	15.75	15.75	15.98	33468	5.35	300	-	-
MMFL	EQ	21-Feb-2022	777.85	757.10	817.70	741.30	760.00	772.30	791.68	68543	542.64	6498	27607	40.28
MMP	EQ	21-Feb-2022	159.80	155.65	168.95	155.00	165.00	162.45	163.22	62556	102.11	1205	15213	24.32
MMTC	EQ	21-Feb-2022	48.40	48.00	48.30	46.25	46.70	46.55	47.24	3655717	1727.08	13846	842896	23.06
MODIRUBBER	BE	21-Feb-2022	71.70	72.00	72.40	68.15	69.00	69.70	70.04	2371	1.66	77	-	-
MODISNME	EQ	21-Feb-2022	74.55	74.95	74.95	69.00	71.70	70.35	71.68	61932	44.39	1568	38338	61.90
MOGSEC	EQ	21-Feb-2022	49.71	49.85	49.85	49.50	49.67	49.65	49.64	370	0.18	73	187	50.54
MOHITIND	EQ	21-Feb-2022	17.25	16.00	18.30	16.00	16.00	16.15	16.64	55001	9.15	329	36834	66.97
MOHOTAIND	BE	21-Feb-2022	6.70	6.70	7.00	6.40	6.70	6.50	6.76	57473	3.89	157	-	-
MOIL	EQ	21-Feb-2022	176.75	174.00	174.90	170.10	170.10	171.25	172.16	798683	1374.97	25992	386237	48.36
MOKSH	EQ	21-Feb-2022	23.50	23.05	24.15	22.35	22.35	22.35	22.74	538627	122.49	1478	440323	81.75
MOL	EQ	21-Feb-2022	98.80	99.70	99.70	94.60	94.95	95.15	97.20	632646	614.95	5672	405870	64.15
MOLDTECH	EQ	21-Feb-2022	75.10	75.00	75.00	70.10	72.30	71.65	71.89	20416	14.68	576	11657	57.10
MOLDTKPAC	EQ	21-Feb-2022	709.85	696.60	705.65	690.00	700.00	699.70	698.56	42124	294.26	3874	26489	62.88
MOLDTKPAC	W1	21-Feb-2022	538.25	470.10	529.85	470.10	525.00	522.95	505.08	567	2.86	26	474	83.60
MOM100	EQ	21-Feb-2022	30.69	30.70	30.90	29.93	30.00	30.02	30.17	149423	45.08	4308	114927	76.91
MOM50	EQ	21-Feb-2022	172.03	167.80	174.99	167.80	171.51	171.51	171.60	1083	1.86	109	863	79.69
MOMOMENTUM	EQ	21-Feb-2022	196.34	198.00	200.00	192.00	194.85	194.53	193.18	10879	21.02	258	9126	83.89
MON100	EQ	21-Feb-2022	108.30	123.25	123.25	102.52	103.89	103.43	103.95	3937408	4092.82	24380	2669335	67.79
MONARCH	EQ	21-Feb-2022	180.45	180.50	181.00	166.10	168.10	169.25	172.49	70688	121.93	1499	37982	53.73
MONQ50	EQ	21-Feb-2022	58.45	58.80	58.80	57.10	58.00	57.51	57.56	7728	4.45	257	6715	86.89
MONTECARLO	EQ	21-Feb-2022	533.30	530.10	530.15	510.15	517.50	516.30	518.36	27037	140.15	1239	18851	69.72
MORARJEE	BE	21-Feb-2022	21.75	21.35	21.35	20.70	20.85	20.85	20.91	5200	1.09	54	-	-
MOREPENLAB	EQ	21-Feb-2022	43.25	43.00	43.00	39.05	40.80	40.75	41.57	1327450	551.86	8012	612586	46.15
MOTHERSUMI	EQ	21-Feb-2022	158.40	158.00	159.50	153.55	156.85	156.80	156.93	10099502	15849.24	99343	3634580	35.99
MOTILALOFS	EQ	21-Feb-2022	933.50	920.50	929.95	881.00	886.85	888.40	903.31	96970	875.94	6387	36000	37.12
MOTOGENFIN	BE	21-Feb-2022	26.20	27.45	27.45	24.95	26.15	26.15	26.11	31324	8.18	46	-	-
MPHASIS	EQ	21-Feb-2022	3021.95	2980.00	3082.95	2947.70	3059.00	3064.90	3020.86	502347	15175.21	35747	222820	44.36
MPSLTD	EQ	21-Feb-2022	627.10	627.10	627.20	606.95	613.50	614.60	615.65	8177	50.34	637	5219	63.83
MRF	EQ	21-Feb-2022	65638.95	65574.90	65574.90	64602.35	64735.00	64734.65	64952.37	10513	6828.44	6386	4794	45.60
MRO-TEK	EQ	21-Feb-2022	59.40	56.50	58.80	55.00	58.80	58.35	57.46	2966	1.70	144	1489	50.20
MRPL	EQ	21-Feb-2022	42.70	43.00	43.10	41.60	41.75	41.90	42.23	918603	387.96	5155	386662	42.09
MSPL	EQ	21-Feb-2022	12.85	13.00	13.45	11.80	12.10	12.10	12.53	2760021	345.81	5441	1269746	46.00
MSTCLTD	EQ	21-Feb-2022	342.75	339.50	341.70	325.00	326.90	327.00	331.99	342214	1136.10	10913	146882	42.92
MTARTECH	EQ	21-Feb-2022	1901.45	1889.00	1894.00	1825.00	1835.00	1834.35	1861.66	131218	2442.84	11014	77659	59.18
MTEDUCARE	EQ	21-Feb-2022	9.80	10.00	10.00	9.35	9.45	9.40	9.52	150137	14.29	567	71399	47.56
MTNL	EQ	21-Feb-2022	24.55	24.00	24.70	23.25	23.70	23.70	23.96	1673054	400.84	4458	681487	40.73
MUKANDENGG	BE	21-Feb-2022	27.95	27.95	27.95	27.00	27.95	27.95	27.95	28806	8.05	36	-	-
MUKANDLTD	EQ	21-Feb-2022	127.85	126.00	127.50	122.00	125.00	124.15	124.51	40644	50.60	955	25781	63.43
MUKTAARTS	EQ	21-Feb-2022	43.30	43.30	43.45	41.50	41.50	42.00	42.62	13209	5.63	98	12081	91.46
MUNJALAU	EQ	21-Feb-2022	48.90	47.55	48.95	46.80	47.00	47.25	47.38	92801	43.97	1645	49844	53.71
MUNJALSHOW	EQ	21-Feb-2022	117.15	117.20	118.75	112.70	114.00	114.00	114.97	24371	28.02	868	14485	59.44
MURUDCERA	EQ	21-Feb-2022	28.70	29.25	29.25	26.30	26.80	26.55	27.51	123757	34.04	1082	74153	59.92
MUTHOOTCAP	EQ	21-Feb-2022	306.10	309.95	309.95	289.90	291.00	290.35	296.18	19449	57.61	1388	11528	59.27
MUTHOOTFIN	EQ	21-Feb-2022	1324.05	1318.00	1347.95	1308.50	1326.00	1321.85	1327.93	948243	12592.01	42641	345738	36.46
NABARD	N2	21-Feb-2022	1279.10	1279.99	1279.99	1277.75	1279.99	1279.67	1279.67	1400	17.92	10	1400	100.00
NACLIND	EQ	21-Feb-2022	81.50	80.10	82.20	78.80	80.00	79.30	80.02	76192	60.97	1278	43204	56.70
NAGAFERT	EQ	21-Feb-2022	12.55	12.55	12.65	12.15	12.55	12.35	12.39	720825	89.33	1005	506914	70.32
NAGREEKCAP	EQ	21-Feb-2022	12.20	11.70	12.80	11.70	12.05	12.15	12.20	7770	0.95	69	1531	19.70
NAGREEKEXP	EQ	21-Feb-2022	39.80	41.75	41.75	37.85	39.70	39.45	38.75	31956	12.38	341	23702	74.17
NAHARCAP	EQ	21-Feb-2022	482.35	482.00	482.00	450.00	452.00	452.85	461.97	25063	115.78	2169	10093	40.27
NAHARINDUS	EQ	21-Feb-2022	164.80	164.50	164.50	152.80	156.40	157.15	158.79	130121	206.61	3142	51682	39.72
NAHARPOLY	EQ	21-Feb-2022	407.35	407.00	422.00	381.00	389.00	386.10	398.43	111085	442.59	5801	29216	26.30
NAHARSPING	BE	21-Feb-2022	538.35	530.05	546.00	515.20	519.00	519.85	524.38	14569	76.40	378	-	-
NAM-INDIA	EQ	21-Feb-2022	313.35	313.00	313.75	302.05	303.70	303.95	308.44	449282	1385.78	8431	117073	26.06
NATCOPHARM	EQ	21-Feb-2022	871.00	862.00	881.70	861.00	870.00	866.85	868.90	112557	978.01	4181	66335	58.93
NATHBIOGEN	EQ	21-Feb-2022	229.15	228.90	231.90	218.95	219.75	219.75	222.54	37344	83.11	1338	26524	71.03
NATIONALUM	EQ	21-Feb-2022	115.15	114.50	115.50	110.95	111.30	111.65	113.54	17871734	20291.29	54221	5217567	29.19
NATNLSTEEL	BE	21-Feb-2022	5.60	5.35	5.35	5.35	5.35	5.35	5.35	348	0.02	9	-	-
NAUKRI	EQ	21-Feb-2022	4427.65	4380.00	4556.50	4353.30	4444.00	4442.65	4478.91	536184	24015.21	56712	90432	16.87
NAVINFLUOR	EQ	21-Feb-2022	3857.95	3855.00	3928.25	3772.00	3822.00	3817.95	3822.85	316001	12080.23	14728	215712	68.26
NAVKARCORP	EQ	21-Feb-2022	35.55	35.30	35.50	32.75	34.10	34.10	34.19	477888	163.38	2781	244451	51.15
NAVNETEDUL	EQ	21-Feb-2022	87.85	88.60	88.80	84.90	85.65	85.20	86.35	137375	118.63	7246	62044	45.16
NAZARA	EQ	21-Feb-2022	1961.15	1959.00	1959.00	1867.05	1876.00	1875.80	1898.18	54894	1041.99	7331	29639	53.99
NBCC	EQ	21-Feb-2022	41.30	41.00	41.35	39.90	40.00	40.05	40.40	6257678	2528.09	22089	2431629	38.86
NBIFIN	EQ	21-Feb-2022	2144.20	2070.00	2350.00	2070.00	2155.00	2252.85	2209.96	187	4.13	75	72	38.50
NBVENTURES	EQ	21-Feb-2022	127.80	125.55	126.50	121.05	121.50	122.20	123.96	304315	377.24	3546	122998	40.42
NCC	EQ	21-Feb-2022	65.50	65.00	65.25	62.50	64.00	63.60	63.75	3910173	2492.65	37659	1727031	44.17
NCLIND	EQ	21-Feb-2022	182.45	185.00	185.00	178.00	178.60	178.20	179.58	136470	245.08	2889	71440	52.35
NCPSESDL24	EQ	21-Feb-2022	108.00	108.00	108.20	107.90	108.00	108.18	108.12	329	0.36	26	221	67.17
NDGL	EQ	21-Feb-2022	1296.95	1348.00	1348.00	1215.00	1250.00	1263.65	1284.55	109	1.40	50	67	61.47
NDL	EQ	21-Feb-2022	139.05	134.35	139.00	133.00	135.50	135.35	136.14	63508	86.46	874	39484	62.17
NDRAUTO	EQ	21-Feb-2022	408.65	422.25	427.80	407.40	410.00	414.35	419.87	11639	48.87	383	4372	37.56
NDTV	EQ	21-Feb-2022	164.65	169.90	174.00	160.75	162.30	162.40	165.58	343819	569.28	11994	91495	26.61
NECCLTD	EQ	21-Feb-2022	20.70	20.60	21.60	19.50	19.60	19.75	20.18	220730	44.54	1188	74302	33.66
NECLIFE	EQ	21-Feb-2022	30.15	30.00	30.35	28.75	29.70	29.05	29.32	374957	109.92	2424	170830	45.56
NELCAST	EQ	21-Feb-2022	76.05	75.60	76.00	73.95	74.05	74.15	74.81	41891	31.34	1122	26896	64.20
NELCO	EQ	21-Feb-2022	707.90	704.75	707.60	675.10	680.00	677.90	684.19	52011	355.86	2006	34696	66.71
NEOGEN	EQ	21-Feb-2022	1550.40	1543.25	1590.95	1523.30	1576.25	1578.15	1566.51	53357	835.84	8886	18153	34.02
NESCO	EQ	21-Feb-2022	559.85	559.85	564.15	548.05	553.80	550.70	555.07	19085	105.93	1786	9067	47.51
NESTLEIND	EQ	21-Feb-2022	18009.30	17977.00	18160.00	17825.00	18079.85	18106.10	18012.73	37036	6671.19	12254	18830	50.84
NETF	EQ	21-Feb-2022	179.64	175.55	182.00	175.55	177.29	178.38	181.84	110658	201.22	243	103465	93.50
NETFAUTO	EQ	21-Feb-2022	114.54	116.49	116.49	112.10	114.30	114.13	113.62	16821	19.11	239	7040	41.85
NETFCONSUM	EQ	21-Feb-2022	75.05	73.55	75.47	73.55	74.75	74.60	74.64	4028	3.01	163	3874	96.18
NETFDIVOPP	EQ	21-Feb-2022	45.05	45.69	46.47	44.11	44.75	44.74	45.19	7779	3.52	195	4614	59.31
NETFGILT5Y	EQ	21-Feb-2022	49.84	49.90	49.90	49.55	49.87	49.87	49.85	24066	12.00	172	23652	98.28
NETFIT	EQ	21-Feb-2022	35.33	35.59	35.59	34.85	35.18	35.19	35.08	915941	321.34	5246	385468	42.08
NETFLTGILT	EQ	21-Feb-2022	22.47	22.48	22.48	22.31	22.43	22.40	22.40	19479	4.36	105	19456	99.88
NETFMID150	EQ	21-Feb-2022	110.97	111.80	111.80	108.86	109.75	109.91	110.06	315339	347.06	2282	251573	79.78
NETFNIF100	EQ	21-Feb-2022	180.86	180.86	181.53	178.95	179.99	179.97	180.42	2392	4.32	138	2234	93.39
NETFNV20	EQ	21-Feb-2022	98.73	99.78	99.78	97.26	97.80	97.92	97.64	9052	8.84	147	5181	57.24
NETFPHARMA	EQ	21-Feb-2022	13.30	13.39	13.43	13.10	13.11	13.12	13.19	202526	26.72	1355	157523	77.78
NETFSDL26	EQ	21-Feb-2022	107.89	107.72	107.91	107.50	107.80	107.86	107.86	5670	6.12	37	5657	99.77
NETFSILVER	EQ	21-Feb-2022	63.79	63.99	63.99	63.25	63.35	63.42	63.40	174108	110.38	591	135738	77.96
NETWORK18	EQ	21-Feb-2022	83.10	85.00	85.00	81.35	82.00	82.15	83.37	784069	653.67	5378	336233	42.88
NEULANDLAB	EQ	21-Feb-2022	1123.85	1100.00	1116.25	1080.05	1095.00	1090.70	1097.65	32676	358.67	2992	21431	65.59
NEWGEN	EQ	21-Feb-2022	548.90	540.00	545.00	529.70	529.75	531.70	536.53	70227	376.79	4573	37083	52.80
NEXTMEDIA	BE	21-Feb-2022	6.90	6.90	6.90	6.60	6.60	6.60	6.90	2010	0.14	4	-	-
NFL	EQ	21-Feb-2022	49.55	48.60	49.25	47.90	48.25	48.20	48.35	280805	135.77	2794	140123	49.90
NGIL	BE	21-Feb-2022	267.05	276.00	276.00	253.75	270.00	263.10	259.09	13659	35.39	182	-	-
NH	EQ	21-Feb-2022	656.60	659.90	660.00	633.05	637.90	637.85	639.72	284970	1823.01	9711	213124	74.79
NHAI	N2	21-Feb-2022	1214.00	1215.00	1215.00	1213.00	1213.01	1213.25	1213.85	3983	48.35	33	3634	91.24
NHAI	N6	21-Feb-2022	1369.65	1369.65	1369.65	1356.11	1360.00	1359.38	1361.67	1974	26.88	27	1774	89.87
NHAI	NA	21-Feb-2022	1276.84	1277.06	1283.60	1276.00	1277.00	1276.89	1278.37	3863	49.38	29	2847	73.70
NHAI	ND	21-Feb-2022	1233.00	1233.99	1233.99	1233.00	1233.00	1233.00	1233.74	14301	176.44	16	14301	100.00
NHAI	NE	21-Feb-2022	1254.40	1254.90	1254.90	1254.85	1254.85	1254.85	1254.90	11	0.14	4	11	100.00
NHBTF2014	N2	21-Feb-2022	6650.00	6650.00	6650.00	6650.00	6650.00	6650.00	6650.00	10	0.67	1	10	100.00
NHBTF2014	N3	21-Feb-2022	6954.14	6959.00	6959.00	6959.00	6959.00	6959.00	6959.00	1	0.07	1	1	100.00
NHBTF2014	N4	21-Feb-2022	5744.50	5743.90	5990.00	5743.90	5990.00	5990.00	5823.91	80	4.66	3	80	100.00
NHBTF2014	N6	21-Feb-2022	6992.90	6992.00	6992.00	6992.00	6992.00	6992.00	6992.00	10	0.70	1	10	100.00
NHPC	EQ	21-Feb-2022	29.95	30.10	30.15	29.75	30.15	30.05	30.02	3801085	1140.92	9820	2162819	56.90
NHPC	N6	21-Feb-2022	1460.00	1460.00	1461.00	1460.00	1461.00	1461.00	1460.87	195	2.85	2	195	100.00
NIACL	EQ	21-Feb-2022	131.50	130.00	130.00	126.50	126.90	126.85	127.69	162850	207.95	3916	90493	55.57
NIBL	EQ	21-Feb-2022	23.90	23.50	24.20	23.30	23.55	23.70	23.71	3981	0.94	85	2083	52.32
NIDAN	SM	21-Feb-2022	43.55	43.00	47.00	42.90	47.00	46.45	45.05	40000	18.02	40	33000	82.50
NIFTYBEES	EQ	21-Feb-2022	186.64	190.00	190.00	184.69	186.40	186.29	186.12	2084966	3880.57	29820	790085	37.89
NIITLTD	EQ	21-Feb-2022	438.40	430.50	441.25	425.10	435.10	435.60	434.28	671458	2915.98	16938	294622	43.88
NILAINFRA	EQ	21-Feb-2022	7.00	6.90	7.00	6.70	6.80	6.80	6.83	516771	35.30	555	382257	73.97
NILASPACES	BE	21-Feb-2022	4.20	4.00	4.40	4.00	4.00	4.00	4.08	219381	8.94	501	-	-
NILKAMAL	EQ	21-Feb-2022	2206.95	2170.00	2206.00	2155.25	2170.00	2169.10	2169.57	2917	63.29	1179	1222	41.89
NIPPOBATRY	EQ	21-Feb-2022	449.10	445.00	447.55	425.00	430.00	428.10	436.77	6536	28.55	657	3316	50.73
NIRAJ	EQ	21-Feb-2022	31.55	31.80	31.80	29.70	30.05	30.25	30.34	15620	4.74	198	12038	77.07
NITCO	EQ	21-Feb-2022	29.15	29.60	29.60	27.70	27.70	27.75	28.19	92662	26.13	505	65746	70.95
NITINSPIN	BE	21-Feb-2022	282.30	281.00	284.80	270.00	270.00	271.60	273.79	140182	383.80	1615	-	-
NITIRAJ	EQ	21-Feb-2022	65.10	68.00	69.10	65.10	65.10	65.10	66.31	1075	0.71	86	437	40.65
NKIND	BE	21-Feb-2022	36.40	36.40	36.40	34.65	36.40	36.35	36.26	410	0.15	10	-	-
NLCINDIA	EQ	21-Feb-2022	63.55	63.50	63.95	61.00	61.10	61.30	62.35	2418482	1507.89	12759	965428	39.92
NMDC	EQ	21-Feb-2022	142.15	141.00	143.40	139.65	140.20	140.05	141.16	4899102	6915.45	31453	1505506	30.73
NOCIL	EQ	21-Feb-2022	210.20	210.00	211.00	204.15	205.45	207.25	206.86	389341	805.40	11114	194688	50.00
NOIDATOLL	EQ	21-Feb-2022	7.75	7.65	7.70	7.05	7.15	7.10	7.26	354093	25.70	519	258897	73.12
NOVARTIND	EQ	21-Feb-2022	703.55	700.00	700.55	676.30	676.35	677.15	685.18	13870	95.03	1247	7245	52.24
NPBET	EQ	21-Feb-2022	191.87	191.87	193.44	189.95	193.44	193.44	191.71	736	1.41	40	475	64.54
NRAIL	EQ	21-Feb-2022	235.20	233.30	235.75	226.85	227.85	227.10	229.08	19354	44.34	898	14898	76.98
NRBBEARING	EQ	21-Feb-2022	129.30	123.20	125.95	120.00	120.40	121.25	122.59	640565	785.29	13024	292502	45.66
NRL	SM	21-Feb-2022	208.65	214.95	218.90	198.25	208.00	210.05	205.04	300000	615.12	138	156000	52.00
NSIL	EQ	21-Feb-2022	1630.65	1665.00	1690.60	1570.00	1570.00	1598.45	1628.95	1701	27.71	438	705	41.45
NTPC	EQ	21-Feb-2022	132.35	132.40	134.15	131.15	132.05	131.95	132.36	12212740	16165.20	78279	4312417	35.31
NTPC	N1	21-Feb-2022	1089.00	1074.00	1077.00	1074.00	1077.00	1077.00	1075.50	2	0.02	2	1	50.00
NTPC	N6	21-Feb-2022	1372.71	1380.01	1380.01	1372.00	1372.00	1372.00	1379.36	50	0.69	3	50	100.00
NTPC	N7	21-Feb-2022	14.07	14.07	14.12	13.95	14.10	14.07	14.06	22264	3.13	93	21028	94.45
NTPC	NA	21-Feb-2022	1361.00	1292.00	1292.00	1292.00	1292.00	1292.00	1292.00	30	0.39	1	30	100.00
NTPC	NB	21-Feb-2022	1112.61	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	5	0.06	1	5	100.00
NTPC	NC	21-Feb-2022	1207.41	1208.01	1208.01	1208.01	1208.01	1208.01	1208.01	4	0.05	1	4	100.00
NTPC	ND	21-Feb-2022	1313.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	1	0.01	1	1	100.00
NUCLEUS	EQ	21-Feb-2022	476.90	476.90	476.90	461.50	469.00	471.15	466.95	21841	101.99	1799	11192	51.24
NURECA	EQ	21-Feb-2022	1481.85	1475.00	1475.00	1420.05	1425.00	1425.70	1441.28	10840	156.23	2786	4682	43.19
NUVOCO	EQ	21-Feb-2022	382.90	375.00	379.10	350.00	353.00	353.65	354.09	961272	3403.74	30714	683417	71.10
NXTDIGITAL	EQ	21-Feb-2022	435.35	443.00	444.80	410.40	411.00	413.50	422.06	39481	166.63	3002	18344	46.46
NYKAA	EQ	21-Feb-2022	1400.00	1389.05	1389.05	1312.00	1315.55	1327.55	1345.44	1411581	18991.97	87722	654721	46.38
OAL	EQ	21-Feb-2022	621.00	610.00	620.80	596.50	603.05	602.20	605.32	8242	49.89	867	5069	61.50
OBEROIRLTY	EQ	21-Feb-2022	891.35	883.35	904.55	874.45	882.55	892.55	892.05	484643	4323.25	21767	135994	28.06
OCCL	EQ	21-Feb-2022	850.85	865.00	865.00	820.00	820.00	826.55	834.02	6669	55.62	724	4842	72.60
OFSS	EQ	21-Feb-2022	3602.45	3599.90	3602.45	3513.30	3523.65	3525.75	3550.64	39843	1414.68	7106	15195	38.14
OIL	EQ	21-Feb-2022	229.95	230.80	231.35	225.00	225.80	225.35	226.41	670369	1517.80	12929	407364	60.77
OILCOUNTUB	EQ	21-Feb-2022	8.40	8.65	8.65	8.00	8.25	8.00	8.18	7369	0.60	164	5114	69.40
OLECTRA	EQ	21-Feb-2022	755.90	747.20	747.20	718.15	718.15	718.70	726.81	166714	1211.69	7956	89021	53.40
OMAXAUTO	EQ	21-Feb-2022	51.15	50.45	50.70	48.50	49.45	48.90	49.47	24122	11.93	661	15493	64.23
OMAXE	EQ	21-Feb-2022	103.50	92.20	99.80	85.00	98.30	98.70	94.59	2596473	2456.04	37357	511580	19.70
OMINFRAL	EQ	21-Feb-2022	45.60	45.45	48.00	44.65	45.85	45.95	46.18	337520	155.87	2685	143763	42.59
OMKARCHEM	EQ	21-Feb-2022	32.10	31.50	32.75	30.00	30.05	30.30	30.92	49493	15.30	499	28657	57.90
ONELIFECAP	EQ	21-Feb-2022	14.30	15.00	15.00	13.60	14.25	13.75	14.07	40981	5.76	270	19317	47.14
ONEPOINT	EQ	21-Feb-2022	13.85	13.85	14.45	13.20	13.90	13.85	13.80	383486	52.92	631	211004	55.02
ONGC	EQ	21-Feb-2022	167.90	167.40	167.55	163.05	163.25	163.40	164.41	14222260	23382.94	100158	5651882	39.74
ONMOBILE	EQ	21-Feb-2022	137.45	137.10	137.10	126.15	127.80	127.50	130.86	983717	1287.27	10938	343507	34.92
ONWARDTEC	EQ	21-Feb-2022	322.30	324.90	324.90	308.10	315.00	315.75	315.16	24978	78.72	987	11907	47.67
OPTIEMUS	EQ	21-Feb-2022	285.55	280.00	282.25	255.65	270.00	269.15	271.11	131377	356.17	3970	66871	50.90
OPTOCIRCUI	BZ	21-Feb-2022	2.90	2.80	2.80	2.80	2.80	2.80	2.80	21275	0.60	80	-	-
ORBTEXP	EQ	21-Feb-2022	122.20	124.80	127.00	116.00	119.00	117.95	122.83	192564	236.53	4409	75165	39.03
ORCHPHARMA	EQ	21-Feb-2022	291.35	276.80	293.10	276.80	276.80	276.80	281.64	24250	68.30	844	20007	82.50
ORICONENT	EQ	21-Feb-2022	35.60	35.05	36.90	33.50	33.95	34.30	35.17	383978	135.06	2166	252904	65.86
ORIENTABRA	EQ	21-Feb-2022	28.65	28.65	29.95	28.25	28.60	28.65	28.92	161806	46.79	1678	96483	59.63
ORIENTALTL	BE	21-Feb-2022	11.80	11.35	12.35	11.35	11.75	11.50	11.65	57529	6.70	255	-	-
ORIENTBELL	EQ	21-Feb-2022	494.90	495.10	495.10	469.00	471.00	474.60	479.92	24678	118.43	1496	14994	60.76
ORIENTCEM	EQ	21-Feb-2022	161.45	158.25	160.50	152.10	153.30	153.40	156.19	372448	581.73	6011	187000	50.21
ORIENTELEC	EQ	21-Feb-2022	344.70	341.55	343.10	325.50	329.05	329.60	333.03	146024	486.31	11198	68259	46.75
ORIENTHOT	EQ	21-Feb-2022	53.85	53.30	55.50	51.20	51.50	51.70	53.44	1090831	582.96	4915	795279	72.91
ORIENTLTD	EQ	21-Feb-2022	73.05	72.00	73.60	71.05	73.25	72.45	72.29	3725	2.69	113	2828	75.92
ORIENTPPR	EQ	21-Feb-2022	29.80	29.80	30.10	28.80	29.50	29.55	29.58	728042	215.33	3224	284150	39.03
ORISSAMINE	EQ	21-Feb-2022	2628.45	2600.00	2669.95	2535.00	2545.00	2547.30	2592.60	14511	376.21	3094	7903	54.46
ORTEL	BZ	21-Feb-2022	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1365	0.02	5	-	-
ORTINLAB	EQ	21-Feb-2022	27.85	27.70	28.30	26.10	26.65	26.70	27.20	109618	29.81	1331	20791	18.97
OSIAHYPER	SM	21-Feb-2022	244.45	249.00	249.00	249.00	249.00	249.00	249.00	1200	2.99	3	800	66.67
OSWALAGRO	EQ	21-Feb-2022	30.50	30.00	30.45	29.00	29.65	29.25	29.31	83439	24.46	558	54987	65.90
PAEL	BZ	21-Feb-2022	4.85	5.05	5.05	4.65	5.00	5.00	4.81	1419	0.07	9	-	-
PAGEIND	EQ	21-Feb-2022	41496.45	41400.00	41870.75	40740.15	40916.45	41019.80	41211.65	18653	7687.21	6683	6415	34.39
PAISALO	EQ	21-Feb-2022	689.70	693.15	696.85	668.00	670.95	673.55	676.44	19951	134.96	822	15115	75.76
PALASHSECU	BE	21-Feb-2022	89.00	89.00	92.50	89.00	91.00	90.30	90.07	36193	32.60	86	-	-
PALREDTEC	BE	21-Feb-2022	236.70	231.95	235.00	224.90	224.90	224.90	229.10	16962	38.86	169	-	-
PANACEABIO	EQ	21-Feb-2022	205.30	205.30	215.55	197.00	208.60	212.95	209.31	325366	681.03	5132	103729	31.88
PANACHE	EQ	21-Feb-2022	57.55	56.25	59.80	54.00	56.30	56.40	56.22	27175	15.28	1173	10038	36.94
PANAMAPET	EQ	21-Feb-2022	246.50	243.00	248.35	232.50	234.00	234.50	239.10	145766	348.52	6093	60826	41.73
PANSARI	EQ	21-Feb-2022	114.05	110.80	114.00	109.05	109.25	111.70	111.29	1543	1.72	69	1292	83.73
PAR	EQ	21-Feb-2022	151.50	157.75	157.75	147.00	153.55	151.70	151.85	15009	22.79	351	6836	45.55
PARACABLES	BE	21-Feb-2022	12.45	12.05	12.45	11.85	11.85	11.85	11.88	179656	21.34	423	-	-
PARAGMILK	EQ	21-Feb-2022	105.90	106.00	107.00	100.50	102.00	101.80	102.97	475613	489.72	4494	350407	73.67
PARAS	EQ	21-Feb-2022	654.05	654.00	654.00	630.00	632.00	631.85	637.98	106350	678.49	8993	44948	42.26
PARSVNATH	BE	21-Feb-2022	16.70	16.10	16.65	15.90	15.90	15.90	15.94	187053	29.81	521	-	-
PARTYCRUS	SM	21-Feb-2022	111.00	107.00	107.00	104.00	106.00	106.00	105.38	8000	8.43	4	6000	75.00
PASHUPATI	SM	21-Feb-2022	104.05	105.00	109.00	103.55	109.00	109.00	107.08	8000	8.57	5	3200	40.00
PASUPTAC	EQ	21-Feb-2022	40.95	40.10	41.20	38.20	38.75	38.55	39.70	186263	73.95	1928	103619	55.63
PATELENG	BE	21-Feb-2022	27.00	26.10	27.30	25.65	26.00	25.80	26.22	566669	148.58	1438	-	-
PATINTLOG	EQ	21-Feb-2022	15.65	15.65	15.70	14.75	15.00	15.05	15.13	54467	8.24	523	31671	58.15
PATINTPP	E1	21-Feb-2022	6.00	6.10	6.10	5.40	5.40	5.50	5.56	298723	16.60	189	284598	95.27
PAYTM	EQ	21-Feb-2022	833.40	832.50	834.00	805.00	809.00	807.70	818.50	1975577	16170.08	80195	490763	24.84
PBAINFRA	EQ	21-Feb-2022	13.95	13.40	13.55	13.30	13.30	13.30	13.33	13128	1.75	112	9026	68.75
PCBL	EQ	21-Feb-2022	211.80	211.00	211.25	201.60	202.60	202.45	206.13	414067	853.52	7569	205797	49.70
PCJEWELLER	EQ	21-Feb-2022	22.05	22.00	22.20	20.65	20.90	20.80	21.28	1575857	335.34	4809	1104670	70.10
PDMJEPAPER	EQ	21-Feb-2022	36.70	35.85	36.50	35.05	35.20	35.20	35.60	126612	45.07	1425	86128	68.03
PDPL	BE	21-Feb-2022	3.95	3.80	4.10	3.80	4.10	4.10	4.09	5561	0.23	8	-	-
PDSL	EQ	21-Feb-2022	1620.25	1649.00	1749.45	1505.25	1603.00	1619.50	1571.67	12964	203.75	1874	4777	36.85
PEARLPOLY	EQ	21-Feb-2022	18.80	18.70	18.75	17.10	18.40	17.90	17.96	53268	9.57	337	27321	51.29
PEL	EQ	21-Feb-2022	2162.45	2133.00	2169.90	2083.75	2090.00	2096.90	2130.57	834053	17770.12	42299	310435	37.22
PENIND	EQ	21-Feb-2022	38.70	37.50	39.50	36.10	36.90	36.65	37.45	582307	218.10	3789	255298	43.84
PENINLAND	BE	21-Feb-2022	14.00	14.25	14.25	13.30	13.50	13.50	13.47	233669	31.48	344	-	-
PERSISTENT	EQ	21-Feb-2022	3858.40	3825.00	3971.95	3718.65	3825.00	3837.40	3848.93	404138	15554.97	50773	131259	32.48
PETRONET	EQ	21-Feb-2022	213.10	211.30	212.35	208.05	208.40	208.35	209.69	1399514	2934.63	22134	630699	45.07
PFC	EQ	21-Feb-2022	118.35	117.15	119.50	116.80	118.75	118.50	118.13	5557215	6564.76	45118	2024806	36.44
PFC	N5	21-Feb-2022	1214.00	1210.00	1210.10	1210.00	1210.10	1210.10	1210.09	450	5.45	2	450	100.00
PFC	N7	21-Feb-2022	1377.00	1373.00	1373.00	1373.00	1373.00	1373.00	1373.00	485	6.66	3	485	100.00
PFC	N8	21-Feb-2022	1400.01	1391.10	1399.50	1373.00	1390.00	1390.00	1378.80	14427	198.92	70	11040	76.52
PFIZER	EQ	21-Feb-2022	4342.90	4310.00	4342.90	4280.00	4288.00	4292.45	4317.25	26579	1147.48	3356	13212	49.71
PFOCUS	EQ	21-Feb-2022	82.70	83.95	84.40	78.60	78.60	78.60	79.54	76407	60.77	953	41962	54.92
PFS	EQ	21-Feb-2022	17.40	17.20	17.40	16.65	16.75	16.75	16.95	928223	157.35	2592	619727	66.76
PGEL	EQ	21-Feb-2022	645.90	644.00	648.40	613.85	635.90	635.15	632.00	98766	624.20	13904	38035	38.51
PGHH	EQ	21-Feb-2022	15770.95	15770.55	15770.55	15200.00	15540.00	15529.80	15481.59	9082	1406.04	2983	5336	58.75
PGHL	EQ	21-Feb-2022	4675.80	4699.20	4699.20	4555.00	4592.00	4574.65	4606.40	5110	235.39	1645	2502	48.96
PGIL	EQ	21-Feb-2022	466.90	470.00	479.65	421.20	425.00	428.20	438.16	12762	55.92	895	6135	48.07
PGINVIT	IV	21-Feb-2022	129.89	129.99	130.00	129.75	129.85	129.85	129.92	156451	203.26	2032	127302	81.37
PHOENIXLTD	EQ	21-Feb-2022	973.05	973.00	990.00	940.00	977.75	976.15	982.17	610727	5998.38	25874	490720	80.35
PIDILITIND	EQ	21-Feb-2022	2430.70	2413.00	2453.30	2398.80	2427.20	2426.30	2428.52	187481	4553.01	19265	77221	41.19
PIIND	EQ	21-Feb-2022	2587.50	2572.10	2582.80	2493.60	2495.05	2505.60	2524.91	324809	8201.14	21223	187061	57.59
PILANIINVS	EQ	21-Feb-2022	1759.55	1778.00	1778.00	1732.00	1732.00	1733.50	1742.01	1673	29.14	283	1164	69.58
PILITA	BE	21-Feb-2022	10.25	10.20	10.20	9.75	9.85	9.75	9.83	546550	53.75	1728	-	-
PIONDIST	EQ	21-Feb-2022	168.60	167.00	168.70	164.00	168.40	168.30	166.61	3861	6.43	103	2079	53.85
PIONEEREMB	EQ	21-Feb-2022	52.95	52.00	53.95	51.50	53.95	52.10	52.04	47364	24.65	467	36875	77.85
PITTIENG	EQ	21-Feb-2022	242.25	237.70	242.90	228.00	235.00	236.60	235.01	137421	322.95	4292	74889	54.50
PKTEA	BE	21-Feb-2022	270.00	260.00	261.90	256.50	257.95	257.95	258.24	400	1.03	32	-	-
PLASTIBLEN	EQ	21-Feb-2022	218.55	221.95	221.95	213.30	216.00	216.50	217.22	17646	38.33	691	9869	55.93
PNB	EQ	21-Feb-2022	37.75	37.55	37.80	37.20	37.35	37.50	37.51	34670090	13004.30	47471	6782766	19.56
PNBGILTS	EQ	21-Feb-2022	64.55	65.00	65.20	63.05	64.30	63.95	63.81	193963	123.77	2430	91920	47.39
PNBHOUSING	EQ	21-Feb-2022	450.25	448.00	450.00	416.90	417.50	421.40	435.06	508870	2213.91	11904	280333	55.09
PNC	EQ	21-Feb-2022	51.70	50.10	50.85	48.70	49.65	49.05	49.64	42420	21.06	736	21441	50.54
PNCINFRA	EQ	21-Feb-2022	275.20	277.40	277.40	256.30	260.00	261.55	267.94	401243	1075.09	10977	282428	70.39
PODDARHOUS	EQ	21-Feb-2022	236.75	223.50	245.00	216.20	230.50	230.90	230.29	5733	13.20	285	2826	49.29
PODDARMENT	EQ	21-Feb-2022	295.10	297.00	306.00	290.10	290.10	293.15	299.63	21869	65.53	1292	7591	34.71
POKARNA	EQ	21-Feb-2022	720.75	706.25	720.00	700.00	704.90	703.25	705.57	43619	307.76	2132	31222	71.58
POLICYBZR	EQ	21-Feb-2022	751.55	748.85	757.25	718.05	727.00	727.70	733.92	402884	2956.83	43109	220248	54.67
POLYCAB	EQ	21-Feb-2022	2380.20	2374.00	2414.25	2338.00	2379.60	2380.95	2383.65	338514	8069.00	19716	119843	35.40
POLYMED	EQ	21-Feb-2022	743.45	743.00	743.00	703.50	719.35	716.60	718.25	50107	359.90	6803	20676	41.26
POLYPLEX	EQ	21-Feb-2022	1985.30	1958.00	1975.55	1930.00	1933.10	1935.20	1952.34	68208	1331.65	8337	29362	43.05
PONNIERODE	EQ	21-Feb-2022	232.15	232.00	238.40	223.35	225.05	225.60	228.23	13775	31.44	441	8337	60.52
POONAWALLA	EQ	21-Feb-2022	254.25	252.00	254.75	240.10	243.45	243.25	247.88	2615641	6483.56	25426	1045851	39.98
POWERGRID	EQ	21-Feb-2022	195.70	195.70	199.00	195.55	197.85	198.15	197.52	8011979	15825.59	75057	3731712	46.58
POWERINDIA	EQ	21-Feb-2022	3105.35	3148.00	3150.00	3045.00	3144.10	3121.95	3099.62	83411	2585.42	13673	21544	25.83
POWERMECH	EQ	21-Feb-2022	906.05	892.00	906.60	885.00	891.00	891.40	897.50	21095	189.33	1904	12389	58.73
PPAP	EQ	21-Feb-2022	209.30	209.10	213.25	200.45	207.50	207.60	207.64	21481	44.60	1053	12545	58.40
PPL	EQ	21-Feb-2022	154.05	155.00	160.50	150.25	153.10	154.10	156.30	138344	216.23	4096	68284	49.36
PRAENG	BE	21-Feb-2022	17.40	16.80	17.95	16.55	16.55	16.65	16.79	45776	7.69	188	-	-
PRAJIND	EQ	21-Feb-2022	353.60	350.00	351.50	336.00	338.35	338.85	342.97	600580	2059.81	19839	358253	59.65
PRAKASH	EQ	21-Feb-2022	63.50	63.50	65.85	61.50	63.00	63.25	63.95	1280034	818.52	8411	791132	61.81
PRAKASHSTL	EQ	21-Feb-2022	6.30	6.15	6.20	6.00	6.00	6.00	6.03	826609	49.87	1867	530002	64.12
PRAXIS	EQ	21-Feb-2022	69.70	71.00	72.50	66.25	66.25	67.00	69.05	17110	11.81	242	10813	63.20
PRECAM	EQ	21-Feb-2022	144.70	142.50	144.55	132.15	133.80	134.25	138.73	286371	397.29	6681	133832	46.73
PRECISION	SM	21-Feb-2022	53.45	52.00	52.00	49.30	49.55	49.85	50.37	56000	28.21	28	46000	82.14
PRECOT	EQ	21-Feb-2022	348.95	349.00	349.60	327.70	339.00	335.25	337.65	17562	59.30	1347	9369	53.35
PRECWIRE	BE	21-Feb-2022	97.35	92.50	95.40	92.50	92.55	92.60	92.88	96499	89.63	1824	-	-
PREMEXPLN	EQ	21-Feb-2022	268.50	281.90	281.90	281.90	281.90	281.90	281.90	33444	94.28	134	32360	96.76
PREMIER	BE	21-Feb-2022	6.50	6.80	6.80	6.80	6.80	6.80	6.80	12922	0.88	27	-	-
PREMIERPOL	EQ	21-Feb-2022	79.15	77.10	77.65	71.30	73.15	73.40	74.75	13462	10.06	851	5393	40.06
PRESSMN	EQ	21-Feb-2022	40.45	41.40	41.40	38.50	38.55	38.70	39.29	58346	22.92	704	30386	52.08
PRESTIGE	EQ	21-Feb-2022	445.50	445.50	451.80	438.95	445.70	446.35	444.97	801460	3566.24	40375	363675	45.38
PRICOLLTD	EQ	21-Feb-2022	125.40	124.50	124.90	121.00	122.55	122.35	122.52	756695	927.09	8493	325875	43.07
PRIMESECU	EQ	21-Feb-2022	103.35	100.40	106.00	95.25	105.50	100.70	99.81	49533	49.44	628	30516	61.61
PRINCEPIPE	EQ	21-Feb-2022	669.15	655.65	672.00	655.10	668.25	666.60	665.96	141272	940.81	7972	70035	49.57
PRITI	SM	21-Feb-2022	70.00	70.50	73.00	70.00	70.00	70.00	71.00	12800	9.09	4	12800	100.00
PRITIKAUTO	EQ	21-Feb-2022	17.00	17.00	17.20	16.20	16.55	16.50	16.73	150689	25.21	641	52765	35.02
PRIVISCL	EQ	21-Feb-2022	1914.75	1896.00	1942.45	1785.05	1817.00	1815.65	1853.31	26692	494.69	5562	14310	53.61
PROLIFE	SM	21-Feb-2022	166.25	158.00	158.00	158.00	158.00	158.00	158.00	3000	4.74	1	3000	100.00
PROZONINTU	BE	21-Feb-2022	27.20	26.10	27.70	26.10	26.95	26.55	26.72	86327	23.07	658	-	-
PRSMJOHNSN	EQ	21-Feb-2022	119.05	119.65	121.00	117.00	120.30	120.25	118.81	329268	391.21	4242	207784	63.10
PSB	EQ	21-Feb-2022	16.40	16.65	16.65	16.15	16.25	16.20	16.31	345830	56.42	1271	191633	55.41
PSPPROJECT	EQ	21-Feb-2022	538.00	538.00	539.95	511.20	518.85	518.60	524.12	122786	643.55	6542	55890	45.52
PSUBNKBEES	EQ	21-Feb-2022	30.84	30.75	30.88	30.30	30.40	30.41	30.48	536068	163.41	1797	381301	71.13
PTC	EQ	21-Feb-2022	87.95	87.90	89.25	86.00	87.50	87.15	87.40	502453	439.12	6580	196275	39.06
PTL	EQ	21-Feb-2022	31.15	31.10	31.25	30.00	30.10	30.15	30.55	141600	43.25	1539	87261	61.63
PUNJABCHEM	EQ	21-Feb-2022	1422.00	1405.10	1427.90	1389.65	1400.00	1400.80	1403.61	6659	93.47	893	3395	50.98
PUNJLLOYD	BZ	21-Feb-2022	3.00	3.15	3.15	2.85	2.85	2.85	2.89	134441	3.89	206	-	-
PURVA	EQ	21-Feb-2022	121.10	120.60	121.00	103.85	105.80	105.10	109.77	828028	908.89	20101	337434	40.75
PVP	EQ	21-Feb-2022	6.25	6.00	6.40	5.95	6.00	6.00	6.06	87759	5.32	194	68676	78.26
PVR	EQ	21-Feb-2022	1570.20	1570.00	1578.45	1531.95	1553.00	1562.00	1555.55	736309	11453.69	29819	206332	28.02
QGOLDHALF	EQ	21-Feb-2022	42.87	43.19	43.19	42.53	42.85	42.85	42.84	20231	8.67	162	16285	80.50
QNIFTY	EQ	21-Feb-2022	1808.00	1799.20	1812.00	1788.95	1800.00	1799.60	1800.07	310	5.58	56	264	85.16
QUESS	EQ	21-Feb-2022	648.25	649.10	651.45	606.85	610.00	611.55	624.61	432625	2702.20	24906	102227	23.63
QUICKHEAL	EQ	21-Feb-2022	195.80	192.00	194.20	190.25	191.00	191.35	192.12	45447	87.31	2154	19460	42.82
QUINTEGRA	BE	21-Feb-2022	1.85	1.85	1.90	1.80	1.90	1.90	1.87	86863	1.62	124	-	-
RADAAN	BE	21-Feb-2022	1.25	1.25	1.25	1.20	1.20	1.20	1.21	2619	0.03	11	-	-
RADICO	EQ	21-Feb-2022	972.75	970.00	970.00	928.00	940.80	934.75	950.29	238258	2264.14	13961	60190	25.26
RADIOCITY	EQ	21-Feb-2022	24.05	24.00	24.10	23.60	23.75	23.80	23.81	197609	47.04	470	152489	77.17
RAILTEL	EQ	21-Feb-2022	102.90	102.55	102.85	99.60	100.20	100.15	100.54	496889	499.57	10723	265030	53.34
RAIN	EQ	21-Feb-2022	228.05	227.00	227.00	220.00	220.80	221.00	223.40	1517775	3390.66	12877	457347	30.13
RAJESHEXPO	EQ	21-Feb-2022	811.50	816.35	817.40	785.50	785.50	788.90	799.30	75533	603.74	9937	17350	22.97
RAJMET	EQ	21-Feb-2022	240.40	240.00	244.90	238.90	243.60	243.65	241.02	10374	25.00	261	5049	48.67
RAJRATAN	BE	21-Feb-2022	2427.60	2376.00	2418.00	2323.00	2338.05	2362.55	2364.92	3338	78.94	512	-	-
RAJSREESUG	BE	21-Feb-2022	28.40	28.00	29.35	27.00	27.15	27.45	27.68	9370	2.59	120	-	-
RAJTV	BE	21-Feb-2022	41.70	39.90	42.80	39.70	40.00	40.05	40.13	3302	1.32	32	-	-
RALLIS	EQ	21-Feb-2022	247.30	247.35	247.35	240.85	241.60	242.70	243.73	147896	360.47	3903	58135	39.31
RAMANEWS	EQ	21-Feb-2022	18.85	19.20	19.20	18.15	18.45	18.40	18.64	50466	9.41	342	37672	74.65
RAMASTEEL	EQ	21-Feb-2022	336.50	330.00	337.75	320.50	322.00	322.15	325.05	65595	213.22	2505	35726	54.46
RAMCOCEM	EQ	21-Feb-2022	836.70	835.85	839.20	805.40	824.80	823.95	824.99	912848	7530.93	32694	503746	55.18
RAMCOIND	EQ	21-Feb-2022	238.65	239.85	244.60	225.00	227.80	226.95	232.56	65794	153.01	3271	25611	38.93
RAMCOSYS	EQ	21-Feb-2022	335.80	334.50	335.00	324.00	325.00	326.15	329.62	97269	320.61	8019	46146	47.44
RAMKY	EQ	21-Feb-2022	218.75	216.50	217.95	205.25	210.00	209.40	213.74	121025	258.68	8051	50431	41.67
RANASUG	EQ	21-Feb-2022	27.90	27.90	27.90	26.45	26.80	26.60	26.92	889730	239.55	4443	473762	53.25
RANEENGINE	EQ	21-Feb-2022	267.55	267.55	267.55	256.20	261.75	258.55	259.86	3908	10.16	200	2197	56.22
RANEHOLDIN	EQ	21-Feb-2022	601.65	601.00	606.00	589.00	590.05	592.05	598.05	16888	101.00	805	14001	82.91
RATEGAIN	EQ	21-Feb-2022	355.50	354.00	354.60	330.35	333.00	335.90	338.64	598694	2027.42	11926	388627	64.91
RATNAMANI	EQ	21-Feb-2022	2208.35	2225.00	2225.00	2157.60	2184.05	2198.15	2194.34	16112	353.55	1754	12744	79.10
RAYMOND	EQ	21-Feb-2022	735.90	731.40	733.90	699.00	702.95	703.10	712.85	354695	2528.43	11251	147304	41.53
RBA	EQ	21-Feb-2022	127.70	127.00	127.10	108.10	118.50	117.30	115.21	11882331	13689.63	94048	5668893	47.71
RBL	EQ	21-Feb-2022	737.75	739.00	739.95	723.00	727.60	729.30	731.38	3415	24.98	538	1441	42.20
RBLBANK	EQ	21-Feb-2022	140.25	138.50	141.70	137.50	137.70	137.95	139.39	8820437	12294.65	36621	867574	9.84
RCF	EQ	21-Feb-2022	73.70	73.55	73.65	71.00	71.35	71.40	72.17	1454254	1049.47	10928	478686	32.92
RCOM	BE	21-Feb-2022	3.25	3.20	3.25	3.10	3.15	3.10	3.12	4882755	152.30	8288	-	-
RECLTD	EQ	21-Feb-2022	126.25	126.00	127.45	124.35	125.30	125.50	125.83	2667097	3356.07	16011	1080295	40.50
RECLTD	N1	21-Feb-2022	1035.01	1035.00	1036.00	1035.00	1035.50	1035.50	1035.31	400	4.14	4	267	66.75
RECLTD	N2	21-Feb-2022	1180.00	1178.10	1182.00	1169.00	1169.00	1169.00	1173.24	259	3.04	5	259	100.00
RECLTD	N8	21-Feb-2022	1085.00	1075.00	1080.00	1074.99	1075.00	1074.99	1075.58	829	8.92	11	727	87.70
RECLTD	N9	21-Feb-2022	1253.40	1243.00	1253.70	1243.00	1250.00	1250.00	1248.93	1180	14.74	11	980	83.05
RECLTD	NF	21-Feb-2022	1290.00	1256.30	1256.30	1256.15	1256.15	1256.27	1256.28	120	1.51	2	120	100.00
RECLTD	NI	21-Feb-2022	1245.00	1244.90	1248.00	1244.90	1248.00	1248.00	1247.73	50	0.62	6	50	100.00
REDINGTON	EQ	21-Feb-2022	160.35	157.60	159.40	154.30	155.70	156.15	156.87	2450239	3843.74	18703	1129562	46.10
REFEX	EQ	21-Feb-2022	128.85	126.05	131.70	125.00	125.00	126.50	128.23	140260	179.86	4013	48675	34.70
REGENCERAM	BE	21-Feb-2022	1.95	1.95	1.95	1.95	1.95	1.95	1.95	1801	0.04	2	-	-
RELAXO	EQ	21-Feb-2022	1271.30	1269.95	1279.90	1251.00	1256.40	1254.90	1262.66	102445	1293.54	16043	46158	45.06
RELCAPITAL	EQ	21-Feb-2022	13.75	13.50	13.70	13.10	13.10	13.10	13.33	1760310	234.60	4512	1231503	69.96
RELIABLE	SM	21-Feb-2022	54.85	52.20	52.20	52.15	52.15	52.15	52.18	4800	2.50	2	4800	100.00
RELIANCE	EQ	21-Feb-2022	2424.40	2412.00	2437.50	2384.60	2399.60	2399.90	2409.12	5125968	123490.78	226214	2888548	56.35
RELIGARE	EQ	21-Feb-2022	123.65	122.00	126.65	121.15	121.70	123.00	123.89	565196	700.20	4526	324531	57.42
RELINFRA	EQ	21-Feb-2022	120.10	120.50	123.75	111.15	112.80	112.70	117.42	3716304	4363.61	25502	1819712	48.97
REMSONSIND	EQ	21-Feb-2022	207.60	213.85	213.85	204.20	208.35	207.90	207.82	6012	12.49	118	1448	24.09
RENUKA	EQ	21-Feb-2022	34.80	34.60	34.90	32.80	32.90	33.05	33.89	6601660	2237.28	14906	2905428	44.01
REPCOHOME	EQ	21-Feb-2022	232.45	237.10	237.10	223.00	225.60	226.55	228.91	278199	636.81	10659	178311	64.09
REPL	EQ	21-Feb-2022	225.50	229.85	229.85	211.60	214.50	214.00	218.08	24399	53.21	842	10885	44.61
REPRO	EQ	21-Feb-2022	453.40	450.00	459.05	440.00	450.00	448.70	447.48	11558	51.72	583	6744	58.35
RESPONIND	EQ	21-Feb-2022	191.10	190.00	190.95	185.00	185.05	185.20	185.68	204662	380.02	2294	30568	14.94
REVATHI	EQ	21-Feb-2022	704.45	661.10	695.65	661.10	674.00	672.80	679.80	2107	14.32	240	1261	59.85
REXPIPES	SM	21-Feb-2022	40.80	41.45	42.50	40.00	42.45	42.45	41.14	32000	13.17	8	12000	37.50
RGL	EQ	21-Feb-2022	848.70	848.70	873.95	825.00	869.00	862.75	850.63	29360	249.74	1098	4246	14.46
RHFL	BE	21-Feb-2022	3.90	3.85	3.85	3.75	3.75	3.75	3.76	420488	15.80	1720	-	-
RHFL	N6	21-Feb-2022	306.50	291.00	291.00	291.00	291.00	291.00	291.00	20	0.06	3	20	100.00
RHFL	N8	21-Feb-2022	108.53	129.75	129.75	90.22	90.22	101.82	117.71	270	0.32	18	95	35.19
RHIM	EQ	21-Feb-2022	554.80	546.00	546.00	518.00	524.95	524.45	533.31	304224	1622.45	14190	187349	61.58
RICHA	ST	21-Feb-2022	125.00	125.00	127.00	118.75	118.75	118.75	125.03	161000	201.29	99	160000	99.38
RICOAUTO	EQ	21-Feb-2022	38.80	39.00	39.05	36.70	37.00	37.20	37.91	254429	96.45	2255	150551	59.17
RIIL	EQ	21-Feb-2022	804.45	800.00	805.55	756.60	760.00	763.90	779.06	400080	3116.87	14854	87583	21.89
RITES	EQ	21-Feb-2022	250.65	250.65	253.00	245.75	251.40	249.90	249.32	88308	220.17	7773	45564	51.60
RKDL	BE	21-Feb-2022	8.35	8.35	8.75	7.95	7.95	7.95	8.15	16312	1.33	107	-	-
RKEC	EQ	21-Feb-2022	58.20	57.60	58.45	56.05	57.05	56.90	57.19	12538	7.17	181	9354	74.61
RKFORGE	EQ	21-Feb-2022	897.40	888.00	890.15	864.05	864.55	869.45	872.45	49266	429.82	3494	25946	52.67
RMCL	BZ	21-Feb-2022	3.30	3.25	3.45	3.15	3.25	3.15	3.20	48796	1.56	103	-	-
RML	EQ	21-Feb-2022	373.80	373.00	374.95	359.90	361.00	362.70	367.29	27188	99.86	1622	15261	56.13
RNAVAL	BZ	21-Feb-2022	3.65	3.60	3.60	3.50	3.50	3.50	3.51	488022	17.12	530	-	-
ROHITFERRO	BE	21-Feb-2022	30.95	29.50	30.35	29.45	29.45	29.45	29.50	59199	17.46	293	-	-
ROHLTD	EQ	21-Feb-2022	106.30	107.00	109.75	100.50	103.60	102.95	105.77	714843	756.10	9696	292457	40.91
ROLEXRINGS	EQ	21-Feb-2022	1220.15	1239.00	1267.30	1207.40	1233.00	1232.45	1235.83	33056	408.52	5885	10441	31.59
ROLLT	BE	21-Feb-2022	2.95	2.95	3.00	2.85	2.85	2.85	2.86	260561	7.45	390	-	-
ROLTA	EQ	21-Feb-2022	6.50	6.55	6.65	6.20	6.20	6.20	6.25	436738	27.31	651	270234	61.88
ROML	EQ	21-Feb-2022	68.60	67.25	72.00	66.30	69.80	68.70	69.37	16843	11.68	295	10185	60.47
ROSSARI	EQ	21-Feb-2022	1039.35	1039.35	1040.00	1005.00	1006.00	1008.40	1011.33	50839	514.15	9160	24154	47.51
ROSSELLIND	EQ	21-Feb-2022	132.25	133.45	134.95	127.55	131.00	128.70	131.14	38967	51.10	1598	23981	61.54
ROUTE	EQ	21-Feb-2022	1518.20	1510.00	1565.05	1474.00	1497.50	1495.10	1517.01	360397	5467.25	35198	112239	31.14
RPGLIFE	EQ	21-Feb-2022	555.60	548.00	553.45	531.10	531.15	534.20	540.08	15242	82.32	1113	7445	48.85
RPOWER	EQ	21-Feb-2022	14.15	13.85	14.15	13.45	13.60	13.60	13.73	28840995	3960.84	35424	12603546	43.70
RPPINFRA	EQ	21-Feb-2022	51.75	50.30	51.60	48.20	48.90	48.90	49.87	177177	88.35	2294	119272	67.32
RPPL	EQ	21-Feb-2022	189.60	189.40	190.35	181.55	183.00	183.00	184.11	33170	61.07	427	21602	65.13
RPSGVENT	EQ	21-Feb-2022	657.85	664.95	665.00	635.00	641.00	642.30	645.50	20405	131.71	3054	9167	44.93
RSSOFTWARE	EQ	21-Feb-2022	34.75	34.75	36.80	33.00	33.40	33.25	33.73	103159	34.80	1133	61362	59.48
RSWM	EQ	21-Feb-2022	423.25	411.50	419.85	377.75	396.00	392.70	403.23	148330	598.11	7299	57185	38.55
RSYSTEMS	EQ	21-Feb-2022	265.55	258.55	265.00	213.20	215.50	221.15	237.73	216466	514.60	11857	126955	58.65
RTNINDIA	EQ	21-Feb-2022	48.15	48.00	48.00	44.90	45.20	45.20	46.27	1073132	496.50	7278	622946	58.05
RTNPOWER	BE	21-Feb-2022	5.75	5.70	5.75	5.50	5.50	5.50	5.52	5002934	276.13	11415	-	-
RUBYMILLS	EQ	21-Feb-2022	362.15	355.55	368.95	337.80	341.50	341.55	350.41	45971	161.09	2830	18601	40.46
RUCHI	EQ	21-Feb-2022	860.60	861.00	861.05	821.10	825.00	828.40	837.89	16216	135.87	2225	8325	51.34
RUCHINFRA	BE	21-Feb-2022	8.90	8.85	8.90	8.50	8.50	8.50	8.59	116885	10.04	461	-	-
RUCHIRA	EQ	21-Feb-2022	81.00	81.00	82.50	79.25	80.10	81.20	81.36	52091	42.38	1022	28554	54.82
RUPA	EQ	21-Feb-2022	471.05	470.80	470.80	456.00	457.60	461.15	461.90	210086	970.38	6316	87198	41.51
RUSHIL	EQ	21-Feb-2022	404.40	404.30	405.90	371.55	377.80	375.35	386.52	84166	325.32	3417	53492	63.56
RVHL	EQ	21-Feb-2022	25.40	25.00	25.90	24.20	24.20	24.35	24.82	17663	4.38	209	10105	57.21
RVNL	EQ	21-Feb-2022	33.05	33.05	33.05	32.10	32.35	32.35	32.49	2368474	769.61	11364	1135807	47.96
S&SPOWER	BE	21-Feb-2022	22.90	24.00	24.00	21.80	22.05	22.20	23.44	1903	0.45	25	-	-
SABTN	BE	21-Feb-2022	2.25	2.15	2.25	2.15	2.15	2.15	2.23	31003	0.69	17	-	-
SADBHAV	EQ	21-Feb-2022	36.15	36.50	36.50	33.25	33.35	33.50	34.43	615104	211.81	3809	445694	72.46
SADBHIN	EQ	21-Feb-2022	12.60	12.60	12.70	11.65	11.80	11.80	12.08	505834	61.10	1586	362544	71.67
SAFARI	EQ	21-Feb-2022	867.50	875.00	875.50	824.00	825.00	826.45	842.27	13688	115.29	1647	6482	47.36
SAGARDEEP	BE	21-Feb-2022	76.15	77.00	77.75	72.35	72.35	72.35	73.27	133195	97.59	1154	-	-
SAGCEM	EQ	21-Feb-2022	251.40	251.45	258.00	242.30	245.90	244.40	246.18	42946	105.73	4729	19268	44.87
SAIL	EQ	21-Feb-2022	96.85	96.50	97.90	95.30	95.65	95.60	96.71	24726790	23912.38	77169	4749122	19.21
SAKAR	EQ	21-Feb-2022	121.15	121.00	121.50	117.00	117.85	118.60	119.05	15489	18.44	481	9861	63.66
SAKHTISUG	BE	21-Feb-2022	15.15	14.80	15.00	14.40	14.40	14.45	14.52	97652	14.18	428	-	-
SAKSOFT	EQ	21-Feb-2022	915.00	891.10	925.00	886.25	890.00	894.55	899.24	22292	200.46	3155	9484	42.54
SAKUMA	EQ	21-Feb-2022	12.15	12.15	12.40	11.10	11.30	11.30	11.52	526469	60.63	1172	291426	55.35
SALASAR	EQ	21-Feb-2022	217.75	219.90	261.30	218.50	256.90	255.45	253.24	1412625	3577.32	21316	547847	38.78
SALONA	EQ	21-Feb-2022	243.85	254.00	254.00	214.05	217.00	217.70	227.64	29240	66.56	1461	11828	40.45
SALSTEEL	EQ	21-Feb-2022	10.80	10.80	10.80	10.30	10.30	10.30	10.35	212961	22.03	713	125566	58.96
SALZERELEC	EQ	21-Feb-2022	184.50	184.00	185.70	173.00	173.80	174.00	177.69	113365	201.44	3169	69853	61.62
SAMBHAAV	BE	21-Feb-2022	4.60	4.40	4.70	4.40	4.40	4.40	4.45	28783	1.28	137	-	-
SANCO	BE	21-Feb-2022	13.35	13.15	13.15	12.70	12.70	12.70	12.79	27985	3.58	156	-	-
SANDESH	EQ	21-Feb-2022	728.00	731.00	731.25	712.00	715.85	712.70	715.06	1485	10.62	212	872	58.72
SANDHAR	EQ	21-Feb-2022	239.50	239.50	241.00	232.05	234.00	235.05	235.42	26735	62.94	1403	15176	56.76
SANGAMIND	EQ	21-Feb-2022	344.20	334.50	337.35	292.30	318.00	317.55	318.65	77408	246.66	2911	34407	44.45
SANGHIIND	EQ	21-Feb-2022	52.50	53.00	53.00	49.20	49.75	49.75	50.60	348911	176.54	3544	179683	51.50
SANGHVIMOV	EQ	21-Feb-2022	219.80	219.00	219.80	208.00	208.80	209.85	213.63	57554	122.95	2149	29580	51.40
SANGINITA	EQ	21-Feb-2022	23.95	24.50	24.50	23.20	23.85	23.75	23.92	88003	21.05	218	80309	91.26
SANOFI	EQ	21-Feb-2022	7299.85	7250.00	7278.00	7148.45	7178.00	7172.70	7189.78	10572	760.10	2563	7349	69.51
SANSERA	EQ	21-Feb-2022	657.70	673.00	673.00	644.00	644.00	648.05	653.60	18453	120.61	2700	6446	34.93
SANWARIA	BZ	21-Feb-2022	1.25	1.30	1.30	1.20	1.20	1.20	1.25	3072608	38.50	1898	-	-
SAPPHIRE	EQ	21-Feb-2022	1415.35	1400.00	1400.00	1308.00	1350.00	1331.15	1337.78	243284	3254.61	18001	138084	56.76
SARDAEN	EQ	21-Feb-2022	810.95	802.00	806.85	772.60	776.05	777.85	790.45	26073	206.09	2470	14375	55.13
SAREGAMA	BE	21-Feb-2022	4459.65	4280.00	4499.75	4236.70	4318.00	4305.10	4275.18	12554	536.71	2754	-	-
SARLAPOLY	EQ	21-Feb-2022	62.15	62.10	62.10	59.00	59.85	59.60	60.50	176504	106.79	2106	108885	61.69
SARVESHWAR	SM	21-Feb-2022	62.70	63.80	63.80	59.60	59.60	59.60	60.41	89600	54.12	43	73600	82.14
SASKEN	EQ	21-Feb-2022	908.80	906.25	909.95	882.00	902.00	893.00	895.55	16768	150.17	1823	8548	50.98
SASTASUNDR	EQ	21-Feb-2022	407.45	423.00	426.00	390.00	399.00	397.25	406.46	80994	329.21	1741	63919	78.92
SATHAISPAT	BE	21-Feb-2022	3.60	3.45	3.45	3.45	3.45	3.45	3.45	21146	0.73	9	-	-
SATIA	EQ	21-Feb-2022	97.05	95.55	96.85	93.50	93.90	93.90	94.64	201839	191.01	3149	107719	53.37
SATIN	BE	21-Feb-2022	96.05	96.50	96.50	91.25	92.25	91.50	92.38	46387	42.85	324	-	-
SBC	BE	21-Feb-2022	150.00	153.00	153.00	142.50	142.50	147.50	145.89	245850	358.67	2544	-	-
SBCL	EQ	21-Feb-2022	459.10	451.35	458.95	428.00	433.00	431.65	439.94	60889	267.87	5362	33095	54.35
SBICARD	EQ	21-Feb-2022	826.40	826.40	826.40	801.00	803.50	802.45	808.96	1151625	9316.16	38424	579313	50.30
SBIETFCON	EQ	21-Feb-2022	69.27	74.00	74.00	67.01	69.30	69.07	68.96	14602	10.07	9524	3373	23.10
SBIETFIT	EQ	21-Feb-2022	353.23	385.00	385.00	348.71	353.51	353.60	351.69	3681	12.95	263	2564	69.65
SBIETFPB	EQ	21-Feb-2022	190.25	186.60	192.99	186.60	191.54	190.53	191.07	1733	3.31	61	968	55.86
SBIETFQLTY	EQ	21-Feb-2022	148.60	146.55	149.10	146.55	147.58	147.31	147.65	1899	2.80	116	1091	57.45
SBILIFE	EQ	21-Feb-2022	1150.50	1145.00	1150.50	1123.00	1140.00	1134.75	1137.89	1020384	11610.89	38533	526114	51.56
SBIN	EQ	21-Feb-2022	515.30	511.55	517.50	504.65	511.50	511.85	511.82	16866932	86328.77	186884	2866305	16.99
SCAPDVR	EQ	21-Feb-2022	9.50	9.20	9.45	9.05	9.05	9.05	9.13	75274	6.87	162	51784	68.79
SCHAEFFLER	EQ	21-Feb-2022	1844.35	1872.95	1900.00	1825.00	1870.00	1867.15	1867.44	223681	4177.10	20752	101600	45.42
SCHAND	EQ	21-Feb-2022	109.70	108.00	109.30	105.35	106.40	106.20	107.57	45610	49.06	1088	28126	61.67
SCHNEIDER	EQ	21-Feb-2022	123.70	122.00	126.25	116.00	118.10	117.95	121.55	1744601	2120.62	18585	582648	33.40
SCI	EQ	21-Feb-2022	116.80	115.90	116.25	112.50	112.90	113.20	114.19	1115319	1273.63	8685	518169	46.46
SDBL	EQ	21-Feb-2022	39.30	39.30	39.40	36.55	36.90	37.30	37.87	144191	54.61	1600	94917	65.83
SEAMECLTD	EQ	21-Feb-2022	1198.50	1198.50	1198.50	1100.00	1101.00	1106.95	1134.90	6577	74.64	866	3956	60.15
SECL	SM	21-Feb-2022	130.00	124.00	135.00	124.00	135.00	124.75	124.20	162000	201.21	13	159000	98.15
SECURCRED	SM	21-Feb-2022	44.10	41.90	41.90	41.90	41.90	41.90	41.90	1800	0.75	3	1800	100.00
SECURKLOUD	EQ	21-Feb-2022	109.55	107.00	109.30	99.85	100.75	101.10	103.46	45720	47.30	1430	28200	61.68
SEJALLTD	BE	21-Feb-2022	125.70	131.95	131.95	131.95	131.95	131.95	131.95	5	0.01	1	-	-
SELAN	EQ	21-Feb-2022	153.20	152.95	160.00	151.50	160.00	158.30	156.59	323195	506.10	3910	167278	51.76
SELMC	BE	21-Feb-2022	220.30	231.30	231.30	231.30	231.30	231.30	231.30	18	0.04	4	-	-
SEPOWER	BE	21-Feb-2022	20.80	19.80	19.80	19.80	19.80	19.80	19.80	16956	3.36	171	-	-
SEQUENT	EQ	21-Feb-2022	150.35	149.00	152.30	140.10	141.30	142.30	146.80	1531392	2248.09	19293	649510	42.41
SERVOTECH	BE	21-Feb-2022	108.70	103.35	109.50	103.30	109.50	108.45	105.65	30634	32.37	246	-	-
SESHAPAPER	EQ	21-Feb-2022	144.95	150.00	150.00	143.15	144.65	144.75	146.58	98927	145.01	2191	47928	48.45
SETCO	EQ	21-Feb-2022	16.15	15.75	16.30	15.50	15.55	15.60	15.79	136990	21.63	574	89512	65.34
SETF10GILT	EQ	21-Feb-2022	203.65	204.50	204.50	203.20	203.25	203.25	203.34	1148	2.33	26	1102	95.99
SETFGOLD	EQ	21-Feb-2022	44.21	44.49	44.49	43.96	44.19	44.09	44.12	1032391	455.46	1700	727971	70.51
SETFNIF50	EQ	21-Feb-2022	176.48	177.70	177.70	174.65	176.24	176.10	175.85	324119	569.97	2170	225404	69.54
SETFNIFBK	EQ	21-Feb-2022	375.66	377.00	379.50	371.36	377.39	375.98	376.65	21530	81.09	671	10186	47.31
SETFNN50	EQ	21-Feb-2022	423.71	419.68	426.67	415.71	417.50	418.03	419.03	15036	63.01	800	12024	79.97
SETUINFRA	BE	21-Feb-2022	3.20	3.35	3.35	3.05	3.05	3.05	3.13	481113	15.07	493	-	-
SEYAIND	BZ	21-Feb-2022	45.30	45.00	46.80	43.60	44.20	44.75	45.06	4194	1.89	82	-	-
SFL	EQ	21-Feb-2022	3251.50	3267.80	3300.00	3200.00	3245.00	3255.55	3251.56	47880	1556.85	17733	16812	35.11
SGBAPR28I	GB	21-Feb-2022	4682.52	4690.00	4690.00	4621.00	4665.00	4668.97	4657.14	987	45.97	62	823	83.38
SGBAUG24	GB	21-Feb-2022	4703.00	4700.00	4719.00	4670.00	4717.88	4713.59	4690.09	403	18.90	30	306	75.93
SGBAUG27	GB	21-Feb-2022	4669.61	4670.00	4690.00	4653.00	4659.00	4659.00	4682.98	197	9.23	29	196	99.49
SGBAUG28V	GB	21-Feb-2022	4819.68	4801.00	4802.00	4750.00	4771.00	4770.61	4772.22	2327	111.05	235	1971	84.70
SGBAUG29V	GB	21-Feb-2022	4668.00	4670.00	4680.00	4620.00	4651.00	4662.39	4648.73	250	11.62	49	189	75.60
SGBD29VIII	GB	21-Feb-2022	4670.00	4576.60	4700.00	4576.60	4655.00	4655.00	4651.53	116	5.40	55	93	80.17
SGBDC27VII	GB	21-Feb-2022	4750.60	4665.00	4665.00	4665.00	4665.00	4665.00	4665.00	2	0.09	1	2	100.00
SGBDEC25	GB	21-Feb-2022	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	4825.00	3	0.14	1	3	100.00
SGBDEC2513	GB	21-Feb-2022	4646.00	4701.00	4701.00	4700.00	4700.00	4700.00	4700.27	11	0.52	5	11	100.00
SGBDEC25XI	GB	21-Feb-2022	4788.00	4788.00	4788.00	4788.00	4788.00	4788.00	4788.00	1	0.05	1	1	100.00
SGBFEB24	GB	21-Feb-2022	4712.00	4676.02	4695.00	4674.90	4681.00	4680.37	4680.02	180	8.42	42	179	99.44
SGBFEB28IX	GB	21-Feb-2022	4635.51	4642.00	4658.00	4625.00	4650.00	4654.06	4638.24	147	6.82	54	104	70.75
SGBFEB29XI	GB	21-Feb-2022	4689.99	4670.00	4683.90	4632.00	4676.90	4676.90	4667.84	132	6.16	22	80	60.61
SGBJ28VIII	GB	21-Feb-2022	4699.00	4653.00	4653.00	4621.00	4621.00	4621.00	4626.19	72	3.33	3	72	100.00
SGBJAN27	GB	21-Feb-2022	4829.69	4653.00	4710.00	4653.00	4710.00	4710.00	4700.14	21	0.99	10	21	100.00
SGBJAN29IX	GB	21-Feb-2022	4681.00	4680.00	4680.00	4656.00	4679.00	4675.90	4672.60	190	8.88	41	161	84.74
SGBJAN29X	GB	21-Feb-2022	4690.00	4672.10	4689.00	4668.35	4668.35	4678.67	4683.39	42	1.97	8	35	83.33
SGBJAN30IX	GB	21-Feb-2022	4667.16	4669.00	4694.99	4636.10	4648.00	4665.27	4658.31	183	8.52	82	160	87.43
SGBJU29III	GB	21-Feb-2022	4680.00	4650.00	4700.00	4625.00	4640.00	4640.70	4645.80	370	17.19	30	331	89.46
SGBJUL25	GB	21-Feb-2022	4670.10	4690.00	4690.00	4665.00	4665.00	4678.62	4679.86	46	2.15	5	45	97.83
SGBJUL27	GB	21-Feb-2022	4700.00	4847.00	4847.00	4847.00	4847.00	4847.00	4847.00	3	0.15	1	3	100.00
SGBJUL28IV	GB	21-Feb-2022	4690.00	4690.00	4690.00	4660.00	4673.95	4666.48	4668.09	399	18.63	28	369	92.48
SGBJUL29IV	GB	21-Feb-2022	4667.55	4668.00	4680.00	4641.00	4659.00	4658.49	4655.89	466	21.70	155	350	75.11
SGBJUN27	GB	21-Feb-2022	4694.79	4628.00	4679.98	4621.00	4679.98	4679.98	4644.69	170	7.90	11	113	66.47
SGBJUN28	GB	21-Feb-2022	4657.35	4658.01	4689.00	4621.00	4664.99	4661.05	4645.03	452	21.00	48	334	73.89
SGBJUN29II	GB	21-Feb-2022	4673.80	4673.80	4685.00	4631.00	4643.00	4648.47	4659.38	66	3.08	19	51	77.27
SGBMAR24	GB	21-Feb-2022	4712.54	4790.00	4790.00	4700.00	4702.00	4702.00	4703.17	41	1.93	9	20	48.78
SGBMAR25	GB	21-Feb-2022	4705.00	4700.10	4705.00	4685.00	4704.50	4704.50	4698.00	388	18.23	37	386	99.48
SGBMAR28X	GB	21-Feb-2022	4670.00	4665.00	4665.01	4665.00	4665.00	4665.00	4665.00	42	1.96	42	42	100.00
SGBMAY25	GB	21-Feb-2022	4675.00	4675.00	4680.00	4646.50	4675.00	4662.52	4663.83	41	1.91	20	38	92.68
SGBMAY26	GB	21-Feb-2022	4688.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	219	10.23	9	219	100.00
SGBMAY28	GB	21-Feb-2022	4669.44	4675.00	4675.00	4642.01	4660.00	4662.48	4665.09	636	29.67	169	606	95.28
SGBMAY29I	GB	21-Feb-2022	4670.08	4699.99	4770.00	4650.00	4660.00	4660.93	4667.95	932	43.51	103	699	75.00
SGBMR29XII	GB	21-Feb-2022	4693.10	4693.10	4693.10	4675.05	4677.03	4676.87	4684.33	304	14.24	41	293	96.38
SGBN28VIII	GB	21-Feb-2022	4700.00	4678.00	4700.00	4678.00	4692.00	4696.00	4688.10	11	0.52	8	11	100.00
SGBNOV23	GB	21-Feb-2022	4795.00	4780.00	4850.00	4780.00	4780.00	4780.36	4782.74	27	1.29	9	27	100.00
SGBNOV24	GB	21-Feb-2022	4674.34	4698.78	4718.00	4684.00	4687.82	4687.62	4689.38	212	9.94	28	212	100.00
SGBNOV25	GB	21-Feb-2022	4869.90	4662.00	4735.00	4662.00	4735.00	4735.00	4698.50	4	0.19	2	4	100.00
SGBNOV26	GB	21-Feb-2022	4680.00	4650.00	4680.00	4650.00	4680.00	4680.00	4664.15	6	0.28	6	5	83.33
SGBNV29VII	GB	21-Feb-2022	4675.00	4715.00	4750.00	4631.00	4656.00	4656.68	4663.69	112	5.22	28	63	56.25
SGBOC28VII	GB	21-Feb-2022	4716.28	4669.00	4699.99	4669.00	4686.00	4689.76	4686.57	170	7.97	25	113	66.47
SGBOCT25	GB	21-Feb-2022	4675.55	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	21-Feb-2022	4699.99	4699.00	4700.00	4698.99	4698.99	4698.99	4699.17	28	1.32	11	28	100.00
SGBOCT25V	GB	21-Feb-2022	4631.00	4652.00	4652.00	4638.00	4638.00	4638.00	4638.67	21	0.97	2	21	100.00
SGBOCT26	GB	21-Feb-2022	4675.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	50	2.34	2	50	100.00
SGBOCT27VI	GB	21-Feb-2022	4675.00	4655.00	4656.00	4655.00	4656.00	4656.00	4655.75	4	0.19	3	4	100.00
SGBSEP24	GB	21-Feb-2022	4712.75	4700.00	4760.00	4673.00	4698.00	4698.00	4714.49	107	5.04	10	107	100.00
SGBSEP27	GB	21-Feb-2022	4681.00	4681.00	4681.00	4681.00	4681.00	4681.00	4681.00	2	0.09	1	2	100.00
SGBSEP28VI	GB	21-Feb-2022	4729.18	4750.00	4784.00	4691.00	4735.00	4732.62	4730.27	442	20.91	72	417	94.34
SGBSEP29VI	GB	21-Feb-2022	4705.26	4678.00	4700.03	4678.00	4699.99	4690.85	4694.12	555	26.05	64	512	92.25
SGIL	EQ	21-Feb-2022	170.75	167.40	168.50	159.95	164.00	164.50	164.15	11312	18.57	505	5832	51.56
SGL	EQ	21-Feb-2022	27.55	26.25	26.65	26.20	26.20	26.20	26.23	41808	10.97	216	29090	69.58
SHAHALLOYS	EQ	21-Feb-2022	66.20	68.00	69.00	62.90	62.90	62.90	67.30	248885	167.50	2367	144491	58.06
SHAKTIPUMP	EQ	21-Feb-2022	582.75	572.75	580.45	552.05	552.05	556.30	565.27	63545	359.20	3998	32704	51.47
SHALBY	EQ	21-Feb-2022	135.60	134.95	137.05	132.10	133.25	133.20	134.65	69882	94.10	2200	38885	55.64
SHALPAINTS	EQ	21-Feb-2022	136.15	136.00	139.90	133.00	136.50	135.95	136.75	271856	371.76	3344	151545	55.74
SHANKARA	EQ	21-Feb-2022	706.60	712.90	721.00	682.90	693.00	698.25	702.18	340254	2389.20	13062	171112	50.29
SHANTI	BE	21-Feb-2022	20.05	20.90	20.90	19.10	19.20	19.20	19.30	861	0.17	16	-	-
SHANTIGEAR	EQ	21-Feb-2022	180.25	180.25	205.60	178.65	192.00	192.60	196.53	938276	1843.96	21054	284473	30.32
SHARDACROP	EQ	21-Feb-2022	561.05	559.90	561.00	524.95	529.35	529.10	537.39	161766	869.32	10518	72967	45.11
SHARDAMOTR	EQ	21-Feb-2022	725.80	710.15	731.00	694.45	720.00	719.75	712.81	12348	88.02	895	7478	60.56
SHAREINDIA	EQ	21-Feb-2022	1134.85	1106.05	1134.00	1100.00	1129.55	1129.45	1114.75	36359	405.31	3500	19483	53.59
SHARIABEES	EQ	21-Feb-2022	438.62	446.00	446.00	433.00	436.40	436.61	435.53	1173	5.11	88	737	62.83
SHEMAROO	EQ	21-Feb-2022	122.45	119.00	119.95	113.15	114.40	114.65	116.56	55968	65.24	1176	38170	68.20
SHIL	EQ	21-Feb-2022	415.20	413.90	413.90	390.65	402.00	404.20	405.41	211596	857.84	6593	118022	55.78
SHILPAMED	EQ	21-Feb-2022	452.85	451.85	468.60	441.95	442.10	444.00	455.39	142165	647.40	5440	59684	41.98
SHIVALIK	EQ	21-Feb-2022	876.45	899.00	899.00	853.50	856.00	857.60	861.72	4579	39.46	576	2672	58.35
SHIVAMAUTO	EQ	21-Feb-2022	25.20	25.80	26.45	24.50	25.80	26.25	26.02	909702	236.70	3463	554324	60.93
SHIVAMILLS	EQ	21-Feb-2022	126.40	128.95	128.95	120.10	120.10	120.10	120.42	9320	11.22	176	8287	88.92
SHIVATEX	EQ	21-Feb-2022	219.30	215.05	228.15	206.05	209.40	212.45	217.22	20361	44.23	601	10562	51.87
SHIVAUM	SM	21-Feb-2022	84.65	80.45	84.65	80.00	80.00	80.00	81.50	12000	9.78	4	9000	75.00
SHK	EQ	21-Feb-2022	148.15	147.15	148.50	144.55	144.60	145.00	146.10	132645	193.80	3049	93569	70.54
SHOPERSTOP	EQ	21-Feb-2022	339.95	340.00	346.15	328.00	330.00	331.10	334.18	61375	205.10	2705	16376	26.68
SHRADHA	EQ	21-Feb-2022	57.35	56.95	59.20	56.95	57.35	57.55	57.81	11755	6.80	187	4654	39.59
SHREDIGCEM	EQ	21-Feb-2022	65.75	66.70	66.70	63.05	63.80	63.80	64.27	194995	125.32	3041	87425	44.83
SHREECEM	EQ	21-Feb-2022	24349.55	24340.00	24993.00	24050.05	24660.00	24678.35	24689.88	65698	16220.76	17156	20366	31.00
SHREEPUSHK	EQ	21-Feb-2022	235.60	235.60	244.70	223.20	226.50	226.45	232.13	122062	283.34	6255	46545	38.13
SHREERAMA	BE	21-Feb-2022	14.00	14.00	14.40	13.30	13.40	13.35	13.57	52681	7.15	293	-	-
SHRENIK	BE	21-Feb-2022	2.90	2.80	2.85	2.80	2.80	2.80	2.80	1182122	33.11	2497	-	-
SHREYANIND	EQ	21-Feb-2022	110.25	111.95	118.85	107.50	108.95	108.60	112.90	231614	261.49	5800	63845	27.57
SHREYAS	EQ	21-Feb-2022	314.65	310.00	313.80	291.70	293.60	298.00	302.65	103702	313.85	2785	55299	53.32
SHRIPISTON	BE	21-Feb-2022	739.00	735.00	735.00	705.30	705.30	705.30	712.66	154	1.10	25	-	-
SHRIRAMCIT	EQ	21-Feb-2022	1792.15	1775.90	1792.05	1730.00	1731.00	1738.95	1756.94	13769	241.91	1321	5463	39.68
SHRIRAMEPC	EQ	21-Feb-2022	8.55	8.55	9.10	8.15	8.75	8.75	8.74	1520266	132.90	1878	794931	52.29
SHRIRAMPPS	EQ	21-Feb-2022	87.35	88.00	88.15	84.05	84.55	84.30	85.22	447309	381.19	7033	192698	43.08
SHYAMCENT	EQ	21-Feb-2022	18.95	18.30	18.45	17.30	17.65	17.70	17.85	923695	164.91	5373	596010	64.52
SHYAMMETL	EQ	21-Feb-2022	323.45	321.05	322.75	310.00	316.50	317.45	317.94	286192	909.92	10497	141503	49.44
SICAL	BE	21-Feb-2022	13.95	14.25	14.25	13.50	13.85	13.85	13.80	46177	6.37	228	-	-
SIEMENS	EQ	21-Feb-2022	2457.40	2453.95	2475.60	2406.00	2412.90	2415.60	2443.66	256134	6259.06	30665	83713	32.68
SIGACHI	EQ	21-Feb-2022	318.75	317.60	320.95	312.05	312.95	314.55	316.70	77423	245.20	3451	34649	44.75
SIGIND	EQ	21-Feb-2022	47.50	47.40	47.50	45.35	45.50	45.65	46.26	30961	14.32	492	19965	64.48
SIGMA	SM	21-Feb-2022	537.50	512.00	535.00	512.00	512.00	512.00	517.75	2400	12.43	3	2400	100.00
SIKKO	EQ	21-Feb-2022	56.75	55.65	58.50	53.95	53.95	53.95	54.74	1189	0.65	44	701	58.96
SIL	BE	21-Feb-2022	13.45	13.70	13.70	13.00	13.00	13.00	13.17	27657	3.64	66	-	-
SILGO	EQ	21-Feb-2022	30.85	30.35	30.80	30.30	30.60	30.50	30.54	8538	2.61	109	5476	64.14
SILINV	EQ	21-Feb-2022	334.30	334.20	351.75	329.95	334.00	334.05	338.24	16164	54.67	575	8982	55.57
SILLYMONKS	EQ	21-Feb-2022	23.00	23.00	24.00	22.10	23.50	23.45	22.88	7265	1.66	45	5781	79.57
SILVER	EQ	21-Feb-2022	66.08	66.00	66.00	65.25	65.50	65.41	65.67	12481	8.20	183	10077	80.74
SILVERTUC	SM	21-Feb-2022	190.10	181.00	194.00	180.60	182.55	182.55	182.89	35000	64.01	34	21000	60.00
SIMBHALS	EQ	21-Feb-2022	20.30	20.20	20.20	19.50	19.65	19.70	19.76	48656	9.62	331	34738	71.40
SIMPLEXINF	EQ	21-Feb-2022	39.20	39.45	39.45	37.25	37.25	37.25	37.82	101628	38.44	805	64932	63.89
SINTERCOM	EQ	21-Feb-2022	94.00	94.10	95.20	92.00	93.00	92.15	93.56	30213	28.27	102	29496	97.63
SINTEX	EQ	21-Feb-2022	8.80	8.75	8.75	8.40	8.40	8.40	8.42	5528816	465.75	6159	2528375	45.73
SIRCA	EQ	21-Feb-2022	471.40	472.00	474.80	456.00	461.00	460.10	464.90	16510	76.75	905	9690	58.69
SIS	EQ	21-Feb-2022	499.45	499.00	514.00	491.00	496.05	497.95	502.48	391681	1968.11	28919	96104	24.54
SITINET	BE	21-Feb-2022	3.05	3.00	3.00	2.90	2.90	2.90	2.90	2063156	59.90	2251	-	-
SIYSIL	EQ	21-Feb-2022	463.55	452.50	462.80	441.40	443.15	443.10	449.78	118019	530.82	8379	33491	28.38
SJS	EQ	21-Feb-2022	386.90	388.80	388.80	378.00	382.00	382.15	381.91	46267	176.70	1821	34229	73.98
SJVN	EQ	21-Feb-2022	30.30	29.30	29.60	29.00	29.10	29.00	29.18	2405203	701.88	7976	983945	40.91
SKFINDIA	EQ	21-Feb-2022	3483.85	3500.00	3516.30	3376.45	3432.00	3419.20	3444.33	28784	991.41	8473	13271	46.11
SKIL	BE	21-Feb-2022	3.45	3.60	3.60	3.30	3.35	3.40	3.47	273798	9.51	270	-	-
SKIPPER	EQ	21-Feb-2022	71.15	71.50	71.80	68.00	68.00	68.15	68.72	150494	103.41	1987	70449	46.81
SKMEGGPROD	EQ	21-Feb-2022	68.30	67.20	67.65	64.95	66.00	66.10	66.37	61355	40.72	1483	30114	49.08
SKSTEXTILE	SM	21-Feb-2022	21.55	20.50	20.50	20.50	20.50	20.50	20.50	1000	0.21	1	1000	100.00
SMARTLINK	EQ	21-Feb-2022	135.35	135.35	135.35	128.60	128.60	128.90	130.23	9408	12.25	491	5531	58.79
SMCGLOBAL	EQ	21-Feb-2022	76.10	75.30	76.10	73.80	74.35	74.35	74.69	69870	52.19	1052	49329	70.60
SMLISUZU	EQ	21-Feb-2022	587.15	590.50	590.50	546.00	552.00	552.40	563.74	28866	162.73	1695	17783	61.61
SMLT	EQ	21-Feb-2022	114.40	112.95	117.00	109.00	109.00	109.80	111.08	14076	15.64	484	6287	44.66
SMSLIFE	EQ	21-Feb-2022	689.95	676.20	698.05	670.00	678.00	679.35	681.31	1275	8.69	102	854	66.98
SMSPHARMA	EQ	21-Feb-2022	105.30	101.25	106.00	101.25	102.05	102.40	102.56	56353	57.79	1200	32621	57.89
SNOWMAN	EQ	21-Feb-2022	36.20	35.50	36.30	34.75	36.25	35.55	35.38	736892	260.70	4169	328518	44.58
SOBHA	EQ	21-Feb-2022	757.90	754.15	760.00	727.15	750.00	750.35	744.83	329307	2452.77	14112	106690	32.40
SOLARA	EQ	21-Feb-2022	769.20	767.95	767.95	700.00	703.00	705.70	725.79	223623	1623.03	9393	107365	48.01
SOLARINDS	EQ	21-Feb-2022	2289.95	2289.95	2358.00	2271.00	2322.00	2311.55	2311.97	18515	428.06	3551	7619	41.15
SOMANYCERA	EQ	21-Feb-2022	795.90	780.00	801.75	770.00	794.80	785.25	784.45	27978	219.47	5034	15573	55.66
SOMATEX	EQ	21-Feb-2022	7.10	7.45	7.45	7.45	7.45	7.45	7.45	10665	0.79	27	10665	100.00
SOMICONVEY	EQ	21-Feb-2022	43.45	42.50	47.00	41.55	41.75	42.00	43.88	36474	16.00	799	17052	46.75
SONACOMS	EQ	21-Feb-2022	656.60	646.00	665.00	632.00	654.20	656.20	649.83	1012168	6577.36	34315	299934	29.63
SONAMCLOCK	SM	21-Feb-2022	74.20	74.45	74.45	70.45	73.45	73.45	72.78	9000	6.55	3	0	0.00
SONATSOFTW	EQ	21-Feb-2022	760.90	756.00	756.00	725.00	739.35	739.30	740.50	172519	1277.50	10978	95583	55.40
SORILINFRA	EQ	21-Feb-2022	96.85	98.00	98.10	83.35	84.55	86.00	89.66	158558	142.17	3480	70138	44.23
SOTL	EQ	21-Feb-2022	1069.70	1069.70	1069.70	1015.50	1032.90	1026.75	1039.90	15521	161.40	1273	11534	74.31
SOUTHBANK	EQ	21-Feb-2022	8.55	8.50	8.55	8.25	8.40	8.35	8.38	7325684	613.93	9871	2593134	35.40
SOUTHWEST	EQ	21-Feb-2022	232.20	235.00	235.00	209.00	210.00	212.15	214.79	49562	106.45	885	26067	52.59
SPAL	EQ	21-Feb-2022	417.55	419.70	419.70	403.85	411.35	409.05	410.76	33426	137.30	3445	14003	41.89
SPANDANA	EQ	21-Feb-2022	388.70	391.00	397.70	373.00	375.90	374.85	386.21	237711	918.06	10593	56426	23.74
SPARC	EQ	21-Feb-2022	305.65	304.50	304.50	290.10	291.70	293.10	297.67	313359	932.78	5675	114997	36.70
SPCENET	BE	21-Feb-2022	2.30	2.30	2.30	2.30	2.30	2.30	2.30	11348	0.26	6	-	-
SPECIALITY	EQ	21-Feb-2022	146.50	146.00	161.30	142.20	148.50	148.00	153.53	1902221	2920.50	44814	348555	18.32
SPENCERS	EQ	21-Feb-2022	85.25	84.30	85.25	81.95	83.25	83.15	83.45	152010	126.86	2864	71098	46.77
SPENTEX	BZ	21-Feb-2022	2.35	2.45	2.45	2.25	2.30	2.30	2.28	52752	1.20	23	-	-
SPIC	EQ	21-Feb-2022	60.55	60.20	60.85	56.50	56.65	57.10	58.10	1673531	972.29	10981	795695	47.55
SPICEJET	EQ	21-Feb-2022	62.20	62.45	64.85	60.75	63.05	63.50	63.31	6163146	3901.79	25773	1811849	29.40
SPLIL	EQ	21-Feb-2022	57.00	55.15	56.45	54.00	54.30	54.20	54.74	42844	23.45	785	27358	63.85
SPMLINFRA	BE	21-Feb-2022	55.70	52.95	56.00	52.95	52.95	52.95	53.55	44099	23.61	231	-	-
SPTL	EQ	21-Feb-2022	8.20	8.00	8.15	7.80	7.80	7.80	7.83	2922109	228.78	2976	1810435	61.96
SPYL	BE	21-Feb-2022	0.80	0.85	0.85	0.75	0.85	0.85	0.85	758946	6.43	108	-	-
SREEL	EQ	21-Feb-2022	167.25	171.40	171.80	163.00	165.60	163.90	167.04	30975	51.74	312	28600	92.33
SREIBNPNCD	NO	21-Feb-2022	141.00	125.01	140.00	120.00	140.00	140.00	127.94	283	0.36	5	200	70.67
SREIBNPNCD	NU	21-Feb-2022	146.00	135.00	139.60	135.00	139.60	139.60	137.58	480	0.66	3	480	100.00
SREIBNPNCD	NV	21-Feb-2022	138.40	120.00	120.00	110.75	118.50	118.50	115.66	104	0.12	5	62	59.62
SREIBNPNCD	Y1	21-Feb-2022	225.50	225.51	240.00	225.00	240.00	240.00	225.54	1505	3.39	34	1500	99.67
SREINFRA	EQ	21-Feb-2022	5.60	5.60	5.60	5.35	5.35	5.35	5.38	507113	27.28	789	273648	53.96
SRF	EQ	21-Feb-2022	2382.95	2350.00	2406.95	2334.00	2376.00	2375.40	2371.07	394657	9357.57	33775	120914	30.64
SRHHYPOLTD	EQ	21-Feb-2022	434.95	441.45	459.40	405.30	407.90	410.85	437.87	357028	1563.30	25534	101347	28.39
SRIRAM	SM	21-Feb-2022	9.05	9.10	9.10	9.10	9.10	9.10	9.10	6000	0.55	1	6000	100.00
SRPL	BE	21-Feb-2022	97.75	98.00	102.60	96.10	102.60	102.50	98.93	713898	706.29	917	-	-
SRTRANSFIN	EQ	21-Feb-2022	1258.10	1244.00	1252.55	1210.10	1210.10	1220.20	1227.50	909203	11160.50	27876	312806	34.40
SRTRANSFIN	YH	21-Feb-2022	1019.00	1020.00	1022.00	1015.00	1015.00	1015.20	1015.34	106	1.08	3	103	97.17
SRTRANSFIN	YI	21-Feb-2022	1065.00	1057.10	1057.10	1057.10	1057.10	1057.10	1057.10	30	0.32	1	30	100.00
SRTRANSFIN	YK	21-Feb-2022	1075.00	1075.00	1075.00	1066.00	1070.81	1070.81	1069.87	726	7.77	11	726	100.00
SRTRANSFIN	YL	21-Feb-2022	1105.00	1105.00	1106.10	1102.00	1106.10	1106.10	1103.35	228	2.52	11	228	100.00
SRTRANSFIN	YN	21-Feb-2022	1395.02	1398.00	1398.00	1398.00	1398.00	1398.00	1398.00	50	0.70	1	50	100.00
SRTRANSFIN	YO	21-Feb-2022	1020.00	1020.00	1020.00	1017.00	1017.00	1017.00	1019.24	750	7.64	20	750	100.00
SRTRANSFIN	YR	21-Feb-2022	1036.00	1038.05	1038.10	1038.00	1038.10	1038.10	1038.02	133	1.38	4	133	100.00
SRTRANSFIN	YS	21-Feb-2022	1090.00	1080.01	1080.01	1080.00	1080.01	1080.01	1080.01	19	0.21	3	19	100.00
SRTRANSFIN	YU	21-Feb-2022	1390.00	1376.00	1376.00	1375.05	1375.05	1375.05	1375.83	61	0.84	3	61	100.00
SRTRANSFIN	YV	21-Feb-2022	1020.00	1021.00	1025.00	1014.00	1025.00	1020.00	1015.56	1290	13.10	35	1240	96.12
SRTRANSFIN	YW	21-Feb-2022	1115.00	1076.00	1076.00	1076.00	1076.00	1076.00	1076.00	121	1.30	6	121	100.00
SRTRANSFIN	YY	21-Feb-2022	1030.00	1030.20	1030.20	1030.20	1030.20	1030.20	1030.20	5	0.05	2	5	100.00
SRTRANSFIN	YZ	21-Feb-2022	1083.00	1090.00	1099.00	1080.00	1099.00	1083.95	1085.57	416	4.52	14	336	80.77
SRTRANSFIN	ZD	21-Feb-2022	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	100	1.04	1	100	100.00
SRTRANSFIN	ZH	21-Feb-2022	1029.90	1031.10	1031.10	1031.10	1031.10	1031.10	1031.10	21	0.22	1	21	100.00
SSINFRA	ST	21-Feb-2022	24.45	24.50	25.20	24.10	25.20	25.20	24.48	18000	4.41	6	18000	100.00
SSWL	EQ	21-Feb-2022	780.55	775.00	786.05	748.20	762.00	764.50	766.64	25507	195.55	2375	13704	53.73
STAMPEDE	BE	21-Feb-2022	0.80	0.80	0.85	0.75	0.80	0.80	0.80	114782	0.92	64	-	-
STAR	EQ	21-Feb-2022	364.20	364.20	367.35	353.00	353.90	354.55	359.95	354049	1274.39	9053	74764	21.12
STARCEMENT	EQ	21-Feb-2022	93.05	93.30	93.40	90.50	90.60	90.60	91.26	71088	64.87	1702	46844	65.90
STARHEALTH	EQ	21-Feb-2022	727.40	727.00	732.00	708.00	727.85	726.00	714.00	211196	1507.94	6678	174727	82.73
STARPAPER	EQ	21-Feb-2022	131.70	131.05	131.35	126.00	126.00	127.55	128.76	28740	37.01	1026	16544	57.56
STCINDIA	EQ	21-Feb-2022	99.15	99.00	101.10	93.35	94.00	95.20	97.68	26349	25.74	829	12161	46.15
STEELCAS	EQ	21-Feb-2022	285.00	283.70	294.90	280.00	287.65	280.15	280.80	1941	5.45	49	1501	77.33
STEELCITY	EQ	21-Feb-2022	69.80	69.70	70.65	64.35	64.55	64.75	66.77	63059	42.11	877	38317	60.76
STEELXIND	BE	21-Feb-2022	229.75	225.00	239.80	220.65	236.50	237.75	234.79	342518	804.18	1209	-	-
STEL	EQ	21-Feb-2022	136.30	136.50	137.15	131.20	131.20	133.35	135.13	9086	12.28	301	5992	65.95
STERTOOLS	EQ	21-Feb-2022	152.95	150.15	152.65	149.00	151.40	150.45	150.89	21344	32.21	905	11158	52.28
STLTECH	EQ	21-Feb-2022	196.70	195.10	196.40	189.45	195.90	194.85	193.56	552853	1070.08	8626	266629	48.23
STOVEKRAFT	EQ	21-Feb-2022	669.15	672.00	673.45	616.90	629.50	631.00	645.00	72185	465.59	4499	32862	45.52
STYLAMIND	EQ	21-Feb-2022	938.95	930.00	937.00	905.00	915.95	909.75	924.36	4979	46.02	371	3814	76.60
SUBCAPCITY	BE	21-Feb-2022	32.55	34.15	34.15	34.15	34.15	34.15	34.15	3770	1.29	21	-	-
SUBEXLTD	EQ	21-Feb-2022	41.50	41.50	41.50	37.65	37.80	38.00	39.09	6881168	2689.99	29727	3476008	50.51
SUBROS	EQ	21-Feb-2022	343.10	343.10	343.10	331.05	340.00	340.10	337.41	14774	49.85	795	7776	52.63
SUDARSCHEM	EQ	21-Feb-2022	568.80	569.55	573.00	546.20	556.50	559.30	559.00	81849	457.54	4854	27125	33.14
SUMEETINDS	EQ	21-Feb-2022	10.65	10.35	10.75	10.15	10.15	10.15	10.23	562561	57.53	567	309851	55.08
SUMICHEM	EQ	21-Feb-2022	377.65	375.00	377.85	366.05	368.30	369.85	370.80	164708	610.73	6841	74734	45.37
SUMIT	EQ	21-Feb-2022	14.10	13.55	14.45	13.55	13.80	13.85	13.95	65439	9.13	221	43273	66.13
SUMMITSEC	EQ	21-Feb-2022	678.35	658.00	715.00	658.00	674.00	672.85	681.09	11089	75.53	1147	5489	49.50
SUNCLAYLTD	EQ	21-Feb-2022	3998.00	3999.95	4000.05	3800.00	3818.00	3823.70	3839.39	6120	234.97	2115	3014	49.25
SUNDARAM	BE	21-Feb-2022	4.00	3.95	3.95	3.80	3.85	3.80	3.82	436335	16.67	931	-	-
SUNDARMFIN	EQ	21-Feb-2022	2095.25	2057.25	2080.00	2016.05	2030.00	2041.80	2049.09	55674	1140.81	5536	45206	81.20
SUNDARMHLD	EQ	21-Feb-2022	79.35	79.10	79.45	76.50	76.55	77.10	77.78	73204	56.94	924	49658	67.84
SUNDRMBRAK	EQ	21-Feb-2022	388.00	380.00	385.15	371.00	371.15	373.55	376.98	3541	13.35	356	1560	44.06
SUNDRMFAST	EQ	21-Feb-2022	861.60	866.00	866.10	821.25	841.00	840.10	841.82	50232	422.86	5737	24760	49.29
SUNFLAG	EQ	21-Feb-2022	72.05	71.90	71.90	69.05	69.05	69.40	70.00	138609	97.02	2120	69979	50.49
SUNPHARMA	EQ	21-Feb-2022	862.90	855.50	864.00	839.50	845.00	843.85	850.64	2305713	19613.29	60304	1060101	45.98
SUNTECK	EQ	21-Feb-2022	448.40	444.60	448.00	432.00	442.80	440.65	440.93	335678	1480.10	12354	89606	26.69
SUNTV	EQ	21-Feb-2022	485.45	484.50	488.70	471.00	473.00	472.70	478.71	1386972	6639.51	20909	193226	13.93
SUPERHOUSE	EQ	21-Feb-2022	182.20	176.50	181.50	175.20	175.40	176.65	178.76	14221	25.42	778	9224	64.86
SUPERSPIN	BE	21-Feb-2022	14.50	13.90	15.20	13.80	15.00	14.75	14.49	116474	16.87	328	-	-
SUPPETRO	EQ	21-Feb-2022	660.00	650.00	655.00	640.05	642.50	644.30	646.57	47670	308.22	9650	33582	70.45
SUPRAJIT	EQ	21-Feb-2022	328.50	328.50	331.25	307.00	320.00	321.45	317.39	282613	896.99	14657	126541	44.78
SUPREMEENG	EQ	21-Feb-2022	20.75	20.75	20.90	20.20	20.50	20.45	20.62	34128	7.04	128	31882	93.42
SUPREMEIND	EQ	21-Feb-2022	1965.60	1958.00	1978.05	1932.05	1953.75	1951.75	1949.69	67587	1317.74	15322	45896	67.91
SUPREMEINF	BE	21-Feb-2022	19.95	19.05	19.05	19.00	19.00	19.00	19.00	2147	0.41	15	-	-
SUPRIYA	EQ	21-Feb-2022	411.55	412.00	418.25	395.10	399.20	397.85	402.69	545628	2197.19	17109	300790	55.13
SURANASOL	BE	21-Feb-2022	25.00	23.75	25.00	23.75	23.75	23.75	23.86	52808	12.60	760	-	-
SURANAT&P	BE	21-Feb-2022	12.85	12.70	12.70	12.25	12.25	12.25	12.27	154350	18.94	542	-	-
SURANI	SM	21-Feb-2022	46.95	47.50	47.50	44.70	47.50	47.45	47.08	16000	7.53	8	12000	75.00
SURYALAXMI	EQ	21-Feb-2022	79.45	77.15	77.20	75.50	75.50	75.50	75.71	27876	21.11	349	20083	72.04
SURYAROSNI	EQ	21-Feb-2022	450.70	450.90	451.00	435.00	438.25	437.55	441.55	64194	283.45	3641	26608	41.45
SURYODAY	EQ	21-Feb-2022	126.70	125.00	128.95	123.85	124.50	124.15	124.76	29212	36.44	888	19774	67.69
SUTLEJTEX	EQ	21-Feb-2022	81.60	80.60	80.85	74.80	75.70	75.90	76.95	218175	167.88	3590	106612	48.87
SUULD	EQ	21-Feb-2022	298.35	300.10	304.80	290.00	297.50	297.35	298.49	105461	314.79	2374	43357	41.11
SUVEN	EQ	21-Feb-2022	82.65	82.10	83.25	80.00	80.90	80.55	81.05	147811	119.80	1897	80070	54.17
SUVENPHAR	EQ	21-Feb-2022	551.25	545.70	552.00	538.45	543.00	549.45	548.16	204617	1121.63	10095	123779	60.49
SUVIDHAA	EQ	21-Feb-2022	10.65	10.60	10.65	10.15	10.15	10.15	10.22	249219	25.46	893	132789	53.28
SUZLON	EQ	21-Feb-2022	10.15	9.75	9.95	9.65	9.65	9.65	9.71	96950621	9412.09	46444	30365114	31.32
SVPGLOB	EQ	21-Feb-2022	65.45	64.50	69.50	61.75	67.95	68.35	65.55	1457575	955.48	10384	616271	42.28
SWANENERGY	EQ	21-Feb-2022	163.40	164.95	167.90	157.50	163.20	164.25	163.44	146611	239.62	2841	48634	33.17
SWARAJENG	EQ	21-Feb-2022	1413.55	1420.65	1430.00	1388.30	1395.00	1396.45	1401.78	3252	45.59	553	1995	61.35
SWELECTES	BE	21-Feb-2022	304.55	309.00	309.00	291.05	291.05	294.25	296.79	7015	20.82	218	-	-
SWSOLAR	EQ	21-Feb-2022	347.45	347.00	347.00	330.00	330.90	331.15	337.38	379917	1281.77	11234	193460	50.92
SYMPHONY	EQ	21-Feb-2022	984.65	984.65	985.30	970.00	977.50	973.45	979.81	22148	217.01	2466	11248	50.79
SYNGENE	EQ	21-Feb-2022	563.50	563.45	565.45	545.00	545.90	548.05	555.17	772094	4286.42	11576	512675	66.40
TAINWALCHM	EQ	21-Feb-2022	66.00	66.10	69.80	66.00	69.80	67.65	66.90	5612	3.75	297	2537	45.21
TAJGVK	EQ	21-Feb-2022	134.25	134.80	140.90	131.65	136.00	135.85	136.08	777369	1057.88	7054	438524	56.41
TAKE	EQ	21-Feb-2022	35.20	35.15	35.40	32.80	32.80	33.00	33.75	521273	175.92	4343	308443	59.17
TALBROAUTO	EQ	21-Feb-2022	478.15	473.00	477.65	451.60	456.00	457.60	463.87	43877	203.53	2933	20623	47.00
TANLA	EQ	21-Feb-2022	1654.65	1600.05	1649.90	1562.15	1590.00	1586.75	1602.81	227508	3646.52	27467	82261	36.16
TANTIACONS	BZ	21-Feb-2022	16.80	17.60	17.60	17.60	17.60	17.60	17.60	20386	3.59	118	-	-
TARACHAND	SM	21-Feb-2022	51.50	54.00	54.20	50.00	52.70	52.70	52.41	32000	16.77	15	18000	56.25
TARAPUR	BE	21-Feb-2022	4.95	5.05	5.05	4.75	4.85	4.85	4.80	9537	0.46	51	-	-
TARC	EQ	21-Feb-2022	40.55	40.55	40.80	38.40	39.85	39.65	39.41	1280930	504.79	7532	531834	41.52
TARMAT	EQ	21-Feb-2022	62.90	63.90	63.90	58.10	58.80	59.15	60.09	35505	21.33	463	24894	70.11
TARSONS	EQ	21-Feb-2022	655.55	650.00	674.45	643.45	658.00	656.25	658.46	108417	713.88	7007	55472	51.17
TASTYBITE	EQ	21-Feb-2022	12398.80	12399.00	12399.00	11873.00	12079.00	11953.05	12075.96	849	102.52	556	520	61.25
TATACAPHSG	N2	21-Feb-2022	1023.00	1024.00	1024.00	1020.00	1020.00	1020.00	1022.00	40	0.41	2	20	50.00
TATACAPHSG	N4	21-Feb-2022	1031.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	29	0.30	2	29	100.00
TATACAPHSG	N6	21-Feb-2022	1047.00	1044.99	1045.00	1040.00	1040.00	1040.29	1041.17	2080	21.66	35	1980	95.19
TATACAPHSG	N8	21-Feb-2022	1079.59	1080.00	1080.00	1079.99	1079.99	1079.99	1079.99	22	0.24	3	22	100.00
TATACAPHSG	NB	21-Feb-2022	1090.00	1109.90	1109.90	1109.90	1109.90	1109.90	1109.90	1	0.01	1	1	100.00
TATACHEM	EQ	21-Feb-2022	886.90	886.80	890.50	872.00	875.00	876.90	879.87	1119313	9848.53	34807	322006	28.77
TATACOFFEE	EQ	21-Feb-2022	206.95	204.80	205.60	201.30	201.60	201.70	202.92	632149	1282.76	8099	208508	32.98
TATACOMM	EQ	21-Feb-2022	1236.70	1231.05	1244.45	1207.60	1233.80	1233.35	1228.90	285832	3512.59	13657	124558	43.58
TATACONSUM	EQ	21-Feb-2022	717.50	710.50	721.35	704.50	712.00	713.20	713.07	1542807	11001.29	31271	653771	42.38
TATAELXSI	EQ	21-Feb-2022	6985.50	6915.00	6943.60	6710.40	6747.00	6733.00	6785.89	235154	15957.30	52323	86511	36.79
TATAINVEST	EQ	21-Feb-2022	1407.85	1400.05	1407.00	1374.20	1379.95	1378.70	1387.59	20206	280.38	2634	13840	68.49
TATAMETALI	EQ	21-Feb-2022	785.00	782.50	784.60	764.45	767.40	766.55	772.24	39897	308.10	4146	15924	39.91
TATAMOTORS	EQ	21-Feb-2022	493.15	490.15	500.40	486.10	493.80	494.45	494.28	22592161	111669.07	218559	6727423	29.78
TATAMTRDVR	EQ	21-Feb-2022	239.35	236.75	239.95	233.75	235.85	235.95	236.71	1252814	2965.58	16231	511790	40.85
TATAPOWER	EQ	21-Feb-2022	225.75	224.00	227.65	222.25	224.80	225.00	225.09	24657963	55503.47	150109	4953952	20.09
TATASTEEL	EQ	21-Feb-2022	1190.80	1188.00	1202.00	1174.40	1181.00	1181.85	1188.32	4978732	59163.28	117333	587877	11.81
TATASTLLP	EQ	21-Feb-2022	711.50	701.00	725.00	701.00	712.70	709.35	715.27	74861	535.46	4894	33228	44.39
TATVA	EQ	21-Feb-2022	2310.35	2285.00	2300.00	2221.00	2230.00	2233.30	2251.43	19756	444.79	4584	6888	34.87
TBZ	EQ	21-Feb-2022	70.45	72.45	72.45	69.20	69.50	70.05	69.94	144213	100.86	2629	58539	40.59
TCFSL	ND	21-Feb-2022	1069.44	1065.50	1067.05	1065.00	1067.00	1067.00	1066.76	738	7.87	15	728	98.64
TCFSL	NF	21-Feb-2022	1153.00	1155.00	1155.00	1145.00	1153.99	1153.99	1147.37	1039	11.92	19	1019	98.08
TCFSL	NJ	21-Feb-2022	1067.45	1065.11	1065.12	1065.11	1065.11	1065.11	1065.11	140	1.49	10	140	100.00
TCFSL	NL	21-Feb-2022	1109.00	1110.10	1115.00	1110.10	1115.00	1115.00	1111.84	31	0.34	3	31	100.00
TCI	EQ	21-Feb-2022	625.65	625.00	626.40	580.65	589.00	587.60	598.66	108515	649.64	9979	47464	43.74
TCIDEVELOP	EQ	21-Feb-2022	311.50	305.15	328.90	300.05	317.00	317.80	313.81	2035	6.39	171	916	45.01
TCIEXP	EQ	21-Feb-2022	1723.35	1695.00	1745.40	1653.90	1671.55	1680.45	1709.45	14831	253.53	3263	7307	49.27
TCIFINANCE	BE	21-Feb-2022	7.30	7.55	7.55	6.95	6.95	6.95	6.98	13261	0.93	43	-	-
TCNSBRANDS	EQ	21-Feb-2022	668.60	662.00	694.20	659.50	660.60	663.80	677.07	19507	132.08	1781	5714	29.29
TCPLPACK	EQ	21-Feb-2022	718.85	748.70	837.00	745.10	777.25	781.35	802.06	895189	7179.97	61030	124416	13.90
TCS	EQ	21-Feb-2022	3793.90	3810.00	3827.80	3705.55	3719.35	3719.40	3746.53	7465922	279713.36	521065	4843446	64.87
TDPOWERSYS	EQ	21-Feb-2022	386.45	384.75	389.10	365.05	367.95	366.85	378.60	69689	263.84	1327	61994	88.96
TEAMLEASE	EQ	21-Feb-2022	3971.75	3995.00	3995.00	3877.35	3912.00	3915.50	3935.67	5450	214.49	2188	1472	27.01
TECH	EQ	21-Feb-2022	34.44	35.00	35.00	34.00	34.23	34.39	34.29	12396	4.25	89	11211	90.44
TECHIN	EQ	21-Feb-2022	10.20	10.70	10.70	10.70	10.70	10.70	10.70	28679	3.07	113	28679	100.00
TECHM	EQ	21-Feb-2022	1437.95	1427.15	1440.00	1410.10	1417.75	1418.20	1424.96	2109461	30058.89	99968	896552	42.50
TECHNOE	EQ	21-Feb-2022	259.85	262.90	262.90	250.00	253.00	252.90	255.42	64616	165.04	2668	37252	57.65
TEGA	EQ	21-Feb-2022	475.20	474.00	477.45	447.30	448.50	450.25	460.35	152287	701.05	9472	68068	44.70
TEJASNET	EQ	21-Feb-2022	443.75	433.60	444.00	421.60	421.60	421.95	431.36	233020	1005.15	4833	156507	67.16
TEMBO	EQ	21-Feb-2022	298.90	298.50	298.80	269.05	269.05	283.90	289.18	190173	549.94	2614	67450	35.47
TERASOFT	EQ	21-Feb-2022	53.60	50.60	54.00	50.50	50.75	50.85	52.01	53184	27.66	887	32426	60.97
TEXINFRA	EQ	21-Feb-2022	60.50	59.15	60.90	58.40	59.20	59.45	59.71	58298	34.81	1370	28758	49.33
TEXMOPIPES	EQ	21-Feb-2022	78.20	76.55	82.00	74.15	79.00	78.85	78.06	294075	229.57	6379	115848	39.39
TEXRAIL	EQ	21-Feb-2022	37.05	36.55	37.35	34.40	34.80	34.75	35.53	2057404	730.92	6694	1068544	51.94
TFCILTD	EQ	21-Feb-2022	61.75	61.00	61.50	59.50	59.75	60.00	60.47	95759	57.91	2043	38142	39.83
TFL	EQ	21-Feb-2022	10.25	10.20	10.20	9.75	9.75	9.75	9.88	3796	0.38	52	2146	56.53
TGBHOTELS	EQ	21-Feb-2022	8.75	8.75	8.95	8.60	8.70	8.70	8.83	15000	1.32	125	10284	68.56
THANGAMAYL	EQ	21-Feb-2022	1134.20	1134.20	1134.20	1093.00	1093.00	1099.35	1104.03	5051	55.76	673	2907	57.55
THEINVEST	EQ	21-Feb-2022	103.00	103.00	105.85	99.00	100.35	100.35	101.55	20098	20.41	642	13384	66.59
THEJO	SM	21-Feb-2022	1088.25	1055.30	1069.95	1031.15	1050.00	1051.40	1053.53	2100	22.12	14	1650	78.57
THEMISMED	BE	21-Feb-2022	1074.50	1128.00	1128.00	1041.40	1042.20	1059.95	1076.44	3551	38.22	152	-	-
THERMAX	EQ	21-Feb-2022	1867.55	1855.00	1885.95	1788.95	1795.00	1800.15	1816.24	108456	1969.82	14049	48092	44.34
THOMASCOOK	EQ	21-Feb-2022	67.55	67.35	67.40	58.55	63.80	63.35	64.40	762509	491.05	8365	312479	40.98
THOMASCOTT	BE	21-Feb-2022	42.50	41.40	41.40	40.40	40.40	40.40	40.64	1710	0.70	29	-	-
THYROCARE	EQ	21-Feb-2022	889.95	885.75	891.35	868.40	877.05	877.15	876.38	73910	647.73	12033	48719	65.92
TI	EQ	21-Feb-2022	72.50	72.00	72.70	68.90	69.00	68.95	70.71	972386	687.54	3238	877882	90.28
TIDEWATER	EQ	21-Feb-2022	1396.65	1382.00	1390.00	1354.00	1364.00	1365.00	1368.87	13681	187.27	2739	7738	56.56
TIIL	EQ	21-Feb-2022	867.50	851.00	861.65	820.35	823.00	826.65	842.23	7643	64.37	730	4268	55.84
TIINDIA	EQ	21-Feb-2022	1612.40	1610.00	1673.00	1585.55	1645.00	1634.35	1614.30	178492	2881.39	25533	98110	54.97
TIJARIA	BE	21-Feb-2022	7.55	7.85	7.85	7.20	7.20	7.20	7.23	13386	0.97	70	-	-
TIL	EQ	21-Feb-2022	122.10	121.10	121.10	113.15	113.50	115.20	116.93	16103	18.83	593	11326	70.33
TIMESCAN	SM	21-Feb-2022	114.00	121.90	121.90	102.50	105.35	104.05	105.66	28000	29.59	14	18000	64.29
TIMESGTY	EQ	21-Feb-2022	91.40	89.60	89.60	82.30	82.30	82.30	85.09	136336	116.01	3038	60481	44.36
TIMETECHNO	EQ	21-Feb-2022	74.95	75.65	75.65	72.00	72.20	72.40	73.21	538262	394.07	5752	226622	42.10
TIMKEN	EQ	21-Feb-2022	1965.30	1966.00	1988.00	1926.60	1975.00	1972.55	1956.02	25818	505.01	3524	18545	71.83
TINPLATE	EQ	21-Feb-2022	352.70	352.80	355.60	338.00	340.50	339.95	346.36	553915	1918.52	19101	177817	32.10
TIPSINDLTD	BE	21-Feb-2022	1962.25	1930.05	1970.00	1878.05	1935.30	1958.30	1937.52	3649	70.70	417	-	-
TIRUMALCHM	EQ	21-Feb-2022	239.25	240.00	242.35	225.00	227.05	226.85	233.60	620552	1449.63	14085	215137	34.67
TIRUPATI	SM	21-Feb-2022	62.55	65.65	65.65	65.65	65.65	65.65	65.65	9000	5.91	3	6000	66.67
TIRUPATIFL	EQ	21-Feb-2022	13.20	12.85	13.05	12.55	12.70	12.60	12.67	59801	7.58	235	45058	75.35
TITAN	EQ	21-Feb-2022	2488.95	2488.00	2488.00	2411.05	2457.35	2454.35	2446.34	788568	19291.04	42345	165999	21.05
TMRVL	EQ	21-Feb-2022	17.25	16.50	17.00	16.20	16.65	16.50	16.57	131498	21.78	754	91349	69.47
TNPETRO	EQ	21-Feb-2022	101.85	101.00	102.40	98.00	98.75	99.25	99.99	237501	237.47	5009	129344	54.46
TNPL	EQ	21-Feb-2022	126.50	127.15	127.15	121.55	121.60	122.20	123.46	100154	123.65	1898	55984	55.90
TNTELE	BE	21-Feb-2022	8.85	8.70	9.15	8.45	8.50	8.50	8.54	23078	1.97	108	-	-
TOKYOPLAST	EQ	21-Feb-2022	97.90	97.10	97.55	93.35	93.35	93.95	95.37	10313	9.84	253	7675	74.42
TORNTPHARM	EQ	21-Feb-2022	2663.95	2650.20	2668.70	2615.10	2660.00	2654.90	2649.46	87567	2320.05	7958	35063	40.04
TORNTPOWER	EQ	21-Feb-2022	479.50	478.80	484.95	473.25	477.00	477.65	479.30	559721	2682.75	13751	71905	12.85
TOTAL	BE	21-Feb-2022	83.55	84.85	87.70	79.40	82.60	82.95	83.27	25458	21.20	151	-	-
TOUCHWOOD	EQ	21-Feb-2022	105.45	105.00	105.00	100.00	101.80	100.85	101.74	11079	11.27	174	9622	86.85
TPLPLASTEH	EQ	21-Feb-2022	131.25	130.55	133.10	125.25	125.55	127.45	129.30	10142	13.11	327	7013	69.15
TREEHOUSE	BE	21-Feb-2022	10.20	9.80	10.55	9.70	9.70	9.70	9.84	14530	1.43	74	-	-
TREJHARA	EQ	21-Feb-2022	80.05	80.05	80.90	76.05	76.65	76.40	77.31	43518	33.64	642	30206	69.41
TRENT	EQ	21-Feb-2022	1045.15	1045.00	1054.80	1011.00	1030.00	1035.35	1031.96	576902	5953.37	23977	252419	43.75
TRF	EQ	21-Feb-2022	124.65	124.75	124.75	118.55	123.90	121.10	121.94	6708	8.18	236	4191	62.48
TRIDENT	BE	21-Feb-2022	53.00	51.50	55.00	50.35	52.85	52.85	51.87	7880435	4087.46	67013	-	-
TRIGYN	EQ	21-Feb-2022	147.45	143.15	147.40	133.25	135.45	135.20	140.62	284239	399.70	7032	135655	47.73
TRIL	EQ	21-Feb-2022	38.35	38.80	39.35	36.15	36.15	36.40	37.55	455909	171.21	2674	266692	58.50
TRITURBINE	EQ	21-Feb-2022	188.35	183.70	187.70	175.00	175.75	176.45	180.65	327337	591.34	6084	150358	45.93
TRIVENI	EQ	21-Feb-2022	264.45	260.10	264.30	255.05	256.90	258.40	259.72	507581	1318.29	9381	140596	27.70
TTKHLTCARE	EQ	21-Feb-2022	720.75	721.40	725.00	705.00	705.10	711.00	713.70	16852	120.27	496	15077	89.47
TTKPRESTIG	EQ	21-Feb-2022	850.55	850.60	851.00	817.50	820.00	822.00	829.02	61565	510.38	6489	34685	56.34
TTL	EQ	21-Feb-2022	108.20	108.50	111.00	104.05	106.80	105.95	107.37	29648	31.83	696	17297	58.34
TTML	BE	21-Feb-2022	144.60	143.00	143.00	137.40	137.40	137.40	138.54	3477788	4818.18	39638	-	-
TV18BRDCST	EQ	21-Feb-2022	66.00	65.50	65.70	61.00	61.80	61.60	63.23	10163874	6426.99	28841	3689149	36.30
TVSELECT	EQ	21-Feb-2022	226.05	227.00	228.00	210.00	211.00	213.05	218.39	151912	331.76	5516	74266	48.89
TVSMOTOR	EQ	21-Feb-2022	663.50	663.50	671.30	657.00	659.10	658.40	663.57	1757845	11664.55	53250	520375	29.60
TVSSRICHAK	EQ	21-Feb-2022	1920.25	1917.00	1943.00	1881.60	1922.70	1928.60	1916.94	2223	42.61	437	1393	62.66
TVTODAY	EQ	21-Feb-2022	397.70	397.70	399.05	385.00	387.00	386.55	389.87	43062	167.89	2329	20682	48.03
TWL	EQ	21-Feb-2022	96.60	96.00	96.20	91.30	91.75	91.65	93.06	325177	302.60	3568	161526	49.67
UBL	EQ	21-Feb-2022	1545.25	1530.00	1549.85	1517.00	1529.30	1525.35	1532.39	214417	3285.69	13031	64765	30.21
UCALFUEL	EQ	21-Feb-2022	126.30	127.90	128.55	122.55	122.55	123.45	124.90	23186	28.96	956	13263	57.20
UCL	SM	21-Feb-2022	61.00	56.00	56.00	53.00	56.00	56.00	54.22	10000	5.42	5	8000	80.00
UCOBANK	EQ	21-Feb-2022	12.60	12.55	12.65	12.45	12.50	12.50	12.55	2850338	357.64	12639	1006173	35.30
UDAICEMENT	EQ	21-Feb-2022	33.00	32.45	32.60	31.50	31.60	31.75	31.97	131846	42.15	1345	91057	69.06
UFLEX	EQ	21-Feb-2022	559.20	552.00	556.35	526.15	529.85	531.15	541.27	225801	1222.19	7989	110915	49.12
UFO	EQ	21-Feb-2022	96.85	97.00	99.00	93.65	95.60	96.25	95.73	196524	188.13	3891	104220	53.03
UGARSUGAR	EQ	21-Feb-2022	46.10	46.10	46.10	41.50	45.45	43.45	43.78	954619	417.95	5028	411388	43.09
UGROCAP	EQ	21-Feb-2022	202.05	199.00	201.85	192.20	193.35	194.80	196.75	102030	200.74	6367	52305	51.26
UGROCAP	N1	21-Feb-2022	1009.00	1004.02	1010.00	1004.02	1010.00	1010.00	1004.74	207	2.08	5	207	100.00
UJAAS	BE	21-Feb-2022	4.75	4.75	4.75	4.55	4.55	4.55	4.57	646981	29.54	1650	-	-
UJJIVAN	EQ	21-Feb-2022	113.20	109.85	111.95	106.30	107.80	107.80	109.32	1755751	1919.33	16803	869983	49.55
UJJIVANSFB	EQ	21-Feb-2022	17.95	17.95	18.00	17.35	17.55	17.50	17.59	1212408	213.21	4537	794813	65.56
ULTRACEMCO	EQ	21-Feb-2022	6916.60	6900.00	6912.55	6791.00	6810.00	6813.45	6845.73	424346	29049.56	53300	226208	53.31
UMANGDAIRY	EQ	21-Feb-2022	71.10	76.05	79.90	70.00	70.35	71.25	74.58	97117	72.43	1575	31895	32.84
UMESLTD	BE	21-Feb-2022	4.35	4.15	4.15	4.15	4.15	4.15	4.15	200	0.01	1	-	-
UNICHEMLAB	EQ	21-Feb-2022	249.60	250.30	250.35	235.00	241.25	244.30	243.76	98113	239.16	9386	13711	13.97
UNIDT	EQ	21-Feb-2022	465.45	465.65	479.30	440.20	445.05	445.90	453.19	67681	306.72	7793	23057	34.07
UNIENTER	EQ	21-Feb-2022	126.70	125.10	127.25	122.35	125.00	125.50	124.55	15145	18.86	182	12502	82.55
UNIINFO	EQ	21-Feb-2022	30.55	31.95	31.95	29.05	31.00	29.55	30.44	8531	2.60	102	7664	89.84
UNIONBANK	EQ	21-Feb-2022	43.35	43.15	43.30	42.40	42.60	42.75	42.78	8091615	3461.39	14016	2996335	37.03
UNITECH	BZ	21-Feb-2022	2.70	2.80	2.80	2.60	2.60	2.60	2.66	5955375	158.69	2333	-	-
UNITEDPOLY	EQ	21-Feb-2022	33.40	35.00	35.05	35.00	35.05	35.05	35.05	16823	5.90	27	16823	100.00
UNITEDTEA	EQ	21-Feb-2022	330.80	343.90	349.95	325.00	325.55	330.85	333.60	1380	4.60	140	721	52.25
UNIVASTU	EQ	21-Feb-2022	101.00	103.90	111.65	97.85	98.00	101.20	104.11	913185	950.71	21609	194375	21.29
UNIVCABLES	EQ	21-Feb-2022	155.55	158.85	158.85	141.80	148.00	146.55	147.96	35345	52.30	1358	19436	54.99
UNIVPHOTO	EQ	21-Feb-2022	900.75	856.05	935.95	856.05	903.05	911.35	911.84	7658	69.83	381	4623	60.37
UPL	EQ	21-Feb-2022	724.95	724.90	724.90	701.85	704.35	704.15	707.67	2577455	18239.91	48304	1035959	40.19
URJA	BE	21-Feb-2022	16.25	15.45	15.45	15.45	15.45	15.45	15.45	708769	109.50	7083	-	-
USHAMART	EQ	21-Feb-2022	87.65	90.05	90.05	85.40	86.00	86.15	87.43	434370	379.78	3825	295787	68.10
UTIAMC	EQ	21-Feb-2022	828.50	820.00	827.00	796.25	807.00	812.90	808.20	194674	1573.35	17771	101930	52.36
UTIBANKETF	EQ	21-Feb-2022	37.83	38.60	39.10	37.05	37.51	37.58	37.78	11647	4.40	235	5591	48.00
UTINEXT50	EQ	21-Feb-2022	42.64	43.29	43.29	40.16	42.00	42.02	42.18	13814	5.83	265	12348	89.39
UTINIFTETF	EQ	21-Feb-2022	1818.05	1883.78	1883.78	1798.00	1816.75	1816.05	1812.52	664	12.04	125	564	84.94
UTISENSETF	EQ	21-Feb-2022	609.26	615.99	615.99	597.10	607.95	607.94	606.03	530	3.21	121	466	87.92
UTISXN50	EQ	21-Feb-2022	48.73	49.99	49.99	47.42	47.93	47.74	47.62	1405	0.67	72	565	40.21
UTTAMSTL	BE	21-Feb-2022	5.85	5.70	5.75	5.60	5.60	5.60	5.64	320315	18.06	649	-	-
UTTAMSUGAR	EQ	21-Feb-2022	207.10	205.00	208.55	198.30	199.80	199.45	203.13	79189	160.86	2419	29508	37.26
UWCSL	SM	21-Feb-2022	36.85	36.85	36.85	36.85	36.85	36.85	36.85	4000	1.47	1	4000	100.00
V2RETAIL	EQ	21-Feb-2022	149.85	146.00	150.95	144.75	147.80	149.10	147.94	48459	71.69	618	33157	68.42
VADILALIND	EQ	21-Feb-2022	1100.60	1116.90	1140.00	1101.10	1134.45	1134.30	1130.03	79866	902.51	4892	57192	71.61
VAIBHAVGBL	EQ	21-Feb-2022	424.90	421.00	424.90	405.20	409.85	408.85	415.22	157731	654.93	11850	84410	53.52
VAISHALI	EQ	21-Feb-2022	50.35	49.00	50.95	45.45	46.50	47.55	48.77	280974	137.03	1831	142035	50.55
VAKRANGEE	EQ	21-Feb-2022	35.05	35.00	35.10	33.80	33.90	34.05	34.17	1685729	576.07	7832	881079	52.27
VALIANTORG	EQ	21-Feb-2022	953.90	950.00	950.00	904.10	909.00	909.65	920.56	42620	392.34	4651	21994	51.60
VARDHACRLC	EQ	21-Feb-2022	54.75	54.50	55.85	52.55	52.55	52.65	53.19	99277	52.81	1422	50913	51.28
VARDMNPOLY	EQ	21-Feb-2022	26.25	25.75	26.75	24.95	24.95	24.95	25.20	25190	6.35	180	20648	81.97
VARROC	EQ	21-Feb-2022	376.15	378.00	379.05	365.50	367.00	366.55	370.90	126838	470.44	6011	46675	36.80
VASA	SZ	21-Feb-2022	7.05	7.05	7.05	7.05	7.05	7.05	7.05	4000	0.28	1	4000	100.00
VASCONEQ	EQ	21-Feb-2022	26.50	26.55	27.05	25.30	25.55	25.60	26.14	392666	102.64	2347	218207	55.57
VASWANI	EQ	21-Feb-2022	22.15	22.30	22.30	21.05	21.05	21.05	21.34	59589	12.71	479	37670	63.22
VBL	EQ	21-Feb-2022	953.80	956.50	969.00	930.00	932.15	940.20	945.94	416175	3936.78	26506	159234	38.26
VCL	SM	21-Feb-2022	120.00	123.50	123.50	123.50	123.50	123.50	123.50	2500	3.09	1	2500	100.00
VEDL	EQ	21-Feb-2022	364.00	363.50	365.60	353.10	353.45	353.95	357.95	5793689	20738.66	44036	1675021	28.91
VENKEYS	EQ	21-Feb-2022	2099.05	2058.95	2063.15	2007.00	2014.00	2013.45	2027.60	83694	1696.98	11229	15494	18.51
VENUSREM	EQ	21-Feb-2022	297.15	297.15	298.05	282.25	286.80	286.55	288.78	32597	94.13	2115	12419	38.10
VERTOZ	EQ	21-Feb-2022	105.40	102.50	104.80	100.05	100.35	100.55	101.96	42129	42.96	1250	28661	68.03
VESUVIUS	EQ	21-Feb-2022	1144.00	1144.00	1147.90	1105.00	1106.25	1109.05	1124.76	4988	56.10	559	2868	57.50
VETO	EQ	21-Feb-2022	104.35	103.00	104.50	98.45	99.80	99.35	101.07	57114	57.73	1313	39783	69.66
VGUARD	EQ	21-Feb-2022	210.65	209.50	210.80	202.45	206.00	206.25	205.53	284743	585.23	12538	135861	47.71
VHL	EQ	21-Feb-2022	3710.20	3710.00	3749.95	3557.00	3600.00	3638.75	3664.23	981	35.95	289	644	65.65
VICEROY	BZ	21-Feb-2022	4.60	4.70	4.70	4.45	4.55	4.55	4.50	21521	0.97	52	-	-
VIDHIING	EQ	21-Feb-2022	369.65	365.00	376.00	360.00	361.25	365.40	366.13	34456	126.15	1676	20101	58.34
VIJAYA	EQ	21-Feb-2022	435.25	430.00	434.00	420.10	421.00	420.55	425.00	99006	420.77	3710	84806	85.66
VIJIFIN	BE	21-Feb-2022	3.80	3.95	3.95	3.95	3.95	3.95	3.95	164742	6.51	546	-	-
VIKASECO	BE	21-Feb-2022	4.90	5.00	5.10	5.00	5.10	5.10	5.09	11296687	574.67	12948	-	-
VIKASLIFE	BE	21-Feb-2022	5.50	5.25	5.30	5.25	5.25	5.25	5.25	2017381	105.96	4552	-	-
VIKASPROP	BE	21-Feb-2022	2.20	2.20	2.20	2.10	2.15	2.15	2.12	918265	19.48	1305	-	-
VIKASWSP	BE	21-Feb-2022	3.75	3.70	3.70	3.60	3.60	3.60	3.62	444614	16.11	914	-	-
VIMTALABS	EQ	21-Feb-2022	374.65	374.30	374.30	332.00	358.10	356.25	360.83	29010	104.68	2701	13389	46.15
VINATIORGA	EQ	21-Feb-2022	1883.90	1875.00	1885.70	1799.80	1800.00	1827.80	1837.24	52743	969.01	8573	32700	62.00
VINDHYATEL	EQ	21-Feb-2022	1185.95	1195.00	1195.00	1129.50	1135.00	1134.40	1154.73	14219	164.19	2313	8369	58.86
VINEETLAB	EQ	21-Feb-2022	66.65	68.00	68.00	63.00	63.40	63.75	65.24	16920	11.04	338	11278	66.65
VINNY	SM	21-Feb-2022	67.05	70.40	70.40	70.40	70.40	70.40	70.40	3000	2.11	1	3000	100.00
VINYLINDIA	EQ	21-Feb-2022	261.35	259.50	259.50	244.30	245.40	246.50	252.29	69622	175.65	7530	25201	36.20
VIPCLOTHNG	BE	21-Feb-2022	23.60	23.70	24.50	22.45	23.45	23.05	23.29	169941	39.58	494	-	-
VIPIND	EQ	21-Feb-2022	645.35	646.00	652.55	625.00	627.00	627.35	638.92	401038	2562.31	27418	165257	41.21
VIPULLTD	EQ	21-Feb-2022	20.50	20.95	20.95	19.15	19.80	19.50	19.84	17349	3.44	180	12850	74.07
VISAKAIND	EQ	21-Feb-2022	637.10	634.65	636.00	611.15	613.20	615.80	624.26	81816	510.74	9447	27083	33.10
VISASTEEL	EQ	21-Feb-2022	14.65	14.40	15.30	14.05	14.10	14.10	14.19	31940	4.53	192	20751	64.97
VISESHINFO	BE	21-Feb-2022	1.40	1.45	1.45	1.35	1.45	1.45	1.41	110567431	1553.70	36639	-	-
VISHAL	EQ	21-Feb-2022	117.20	121.40	122.05	116.45	117.45	116.95	119.00	131734	156.76	3121	58251	44.22
VISHNU	BE	21-Feb-2022	1345.20	1381.00	1381.00	1327.00	1332.00	1333.75	1344.79	13494	181.47	655	-	-
VISHWARAJ	EQ	21-Feb-2022	21.45	21.50	21.70	20.80	21.50	21.50	21.41	3137396	671.68	5678	2005909	63.94
VIVIDHA	BE	21-Feb-2022	1.90	1.85	1.85	1.85	1.85	1.85	1.85	310095	5.74	1219	-	-
VIVIMEDLAB	EQ	21-Feb-2022	19.05	19.35	19.35	17.60	18.05	18.10	18.45	263405	48.61	1353	200974	76.30
VIVO	SM	21-Feb-2022	208.50	200.05	203.00	199.25	200.50	200.50	200.69	16000	32.11	10	9600	60.00
VLSFINANCE	EQ	21-Feb-2022	183.45	182.50	182.55	172.20	173.45	175.35	177.73	51080	90.78	1052	34443	67.43
VMARCIND	SM	21-Feb-2022	41.10	40.35	40.35	40.00	40.30	40.20	40.24	12000	4.83	4	9000	75.00
VMART	EQ	21-Feb-2022	3496.00	3445.00	3554.95	3368.85	3487.10	3504.05	3481.67	14491	504.53	3689	8931	61.63
VOLTAMP	EQ	21-Feb-2022	1910.10	1899.45	1915.60	1829.90	1907.05	1909.95	1878.27	6768	127.12	1813	3368	49.76
VOLTAS	EQ	21-Feb-2022	1252.50	1254.00	1265.60	1236.10	1240.40	1243.65	1251.95	2071927	25939.55	63443	601410	29.03
VRLLOG	EQ	21-Feb-2022	476.70	472.00	477.35	460.50	467.00	464.40	469.13	141298	662.87	8453	65653	46.46
VSSL	EQ	21-Feb-2022	245.40	242.00	244.25	238.20	239.25	239.15	240.85	40898	98.50	2847	16349	39.98
VSTIND	EQ	21-Feb-2022	3021.65	3023.70	3030.30	2952.05	2994.60	2983.55	2995.08	4520	135.38	1255	2667	59.00
VSTTILLERS	EQ	21-Feb-2022	2639.75	2639.75	2643.80	2519.95	2524.00	2547.20	2570.12	6143	157.88	2111	2699	43.94
VTL	EQ	21-Feb-2022	2591.55	2580.00	2605.00	2511.25	2575.00	2577.30	2568.07	81139	2083.71	14633	35704	44.00
WABAG	EQ	21-Feb-2022	318.80	318.80	318.95	303.00	305.25	305.50	308.76	398408	1230.11	10525	171016	42.92
WABCOINDIA	EQ	21-Feb-2022	7649.00	7639.00	7651.75	7501.00	7501.00	7530.85	7539.10	1971	148.60	746	1311	66.51
WALCHANNAG	EQ	21-Feb-2022	56.15	56.20	57.35	53.75	54.10	54.20	55.77	286570	159.83	2704	172128	60.06
WALPAR	SM	21-Feb-2022	30.45	30.45	30.45	28.95	28.95	28.95	29.70	4000	1.19	2	4000	100.00
WANBURY	BE	21-Feb-2022	95.10	96.90	96.90	90.35	90.35	90.35	90.46	14357	12.99	82	-	-
WATERBASE	EQ	21-Feb-2022	96.10	97.45	97.45	92.10	92.70	92.55	93.91	57176	53.69	1678	35421	61.95
WEALTH	BE	21-Feb-2022	261.00	250.00	262.00	250.00	250.00	250.00	250.56	43	0.11	4	-	-
WEBELSOLAR	EQ	21-Feb-2022	108.35	105.40	106.65	102.95	102.95	102.95	103.63	437319	453.19	4849	216883	49.59
WEIZMANIND	EQ	21-Feb-2022	71.30	72.75	73.40	67.75	67.75	67.75	68.70	19948	13.71	511	12419	62.26
WELCORP	EQ	21-Feb-2022	155.85	151.05	153.05	147.25	147.75	148.60	150.29	807129	1213.05	8766	331079	41.02
WELENT	EQ	21-Feb-2022	90.95	89.50	91.80	84.35	84.90	85.05	87.57	201777	176.69	2942	128670	63.77
WELINV	EQ	21-Feb-2022	292.80	293.65	302.35	274.10	290.10	290.55	290.51	3090	8.98	378	926	29.97
WELSPUNIND	EQ	21-Feb-2022	115.70	115.00	115.45	109.00	109.70	110.05	111.68	962835	1075.28	13287	516511	53.64
WENDT	EQ	21-Feb-2022	4996.30	4951.45	5135.40	4900.00	5021.00	5002.35	4996.86	691	34.53	198	332	48.05
WESTLIFE	EQ	21-Feb-2022	463.95	462.00	465.00	445.05	446.10	449.80	450.94	199402	899.18	3543	169370	84.94
WEWIN	SM	21-Feb-2022	55.75	53.00	53.00	53.00	53.00	53.00	53.00	3000	1.59	1	3000	100.00
WFL	BE	21-Feb-2022	175.05	175.05	183.50	167.05	175.00	181.35	175.23	246	0.43	18	-	-
WHEELS	EQ	21-Feb-2022	653.65	636.55	652.00	610.00	626.00	620.60	629.28	13481	84.83	1224	6208	46.05
WHIRLPOOL	EQ	21-Feb-2022	1704.50	1701.20	1705.00	1672.95	1695.30	1694.75	1693.94	76288	1292.28	6942	37189	48.75
WILLAMAGOR	EQ	21-Feb-2022	24.05	23.75	24.85	23.30	24.10	23.75	23.77	5202	1.24	65	3171	60.96
WINDLAS	EQ	21-Feb-2022	264.25	264.30	265.25	258.05	260.60	260.35	260.27	29770	77.48	1352	18654	62.66
WINDMACHIN	EQ	21-Feb-2022	41.80	41.00	42.60	39.50	40.00	39.70	40.48	90007	36.44	553	52378	58.19
WINPRO	EQ	21-Feb-2022	6.80	6.80	7.10	6.55	7.00	6.85	6.73	710423	47.82	767	391787	55.15
WIPL	BE	21-Feb-2022	61.70	62.00	62.00	59.00	59.00	59.00	59.15	714	0.42	18	-	-
WIPRO	EQ	21-Feb-2022	562.45	555.75	572.70	555.40	571.90	570.80	566.29	8767001	49646.77	144477	3867641	44.12
WOCKPHARMA	EQ	21-Feb-2022	373.30	371.00	406.50	361.00	378.00	380.25	387.93	1821480	7066.01	44262	323541	17.76
WONDERLA	EQ	21-Feb-2022	223.95	225.00	226.60	218.85	220.85	221.25	222.25	37446	83.23	2964	15655	41.81
WORTH	EQ	21-Feb-2022	109.30	109.30	112.90	107.25	109.00	109.15	109.37	29990	32.80	706	21449	71.52
WSI	BE	21-Feb-2022	11.40	11.40	11.40	11.40	11.40	11.40	11.40	10618	1.21	6	-	-
WSTCSTPAPR	EQ	21-Feb-2022	250.95	248.00	254.00	244.00	246.50	246.20	248.22	137687	341.76	3913	65272	47.41
XCHANGING	EQ	21-Feb-2022	94.50	93.60	93.75	88.20	89.95	89.60	91.36	344888	315.09	6353	174360	50.56
XELPMOC	EQ	21-Feb-2022	305.70	311.00	311.00	290.00	299.00	299.75	298.03	32931	98.14	2122	17092	51.90
XPROINDIA	BE	21-Feb-2022	1014.15	984.00	1055.00	964.00	980.00	975.75	982.25	12860	126.32	846	-	-
YAARI	EQ	21-Feb-2022	74.20	73.40	73.95	64.50	64.50	66.60	68.91	392520	270.49	4575	239216	60.94
YESBANK	EQ	21-Feb-2022	13.90	13.75	13.80	13.60	13.65	13.65	13.69	64338345	8805.96	72358	26269653	40.83
YUKEN	EQ	21-Feb-2022	569.50	578.30	578.30	546.50	560.00	563.85	558.20	2256	12.59	173	1265	56.07
ZEEL	EQ	21-Feb-2022	261.40	258.00	261.85	252.80	253.35	254.35	256.85	9746915	25035.29	52681	2909534	29.85
ZEEL	P2	21-Feb-2022	2.05	2.05	2.10	2.05	2.05	2.05	2.07	383194	7.95	10283	9727	2.54
ZEELEARN	EQ	21-Feb-2022	14.15	13.90	15.95	13.55	13.80	13.80	14.22	1951935	277.62	4489	960807	49.22
ZEEMEDIA	EQ	21-Feb-2022	16.65	16.70	16.90	15.85	15.85	15.85	16.01	3871185	619.94	4775	2555246	66.01
ZENITHEXPO	EQ	21-Feb-2022	81.35	86.40	86.40	78.05	82.60	81.90	82.18	8646	7.11	208	2070	23.94
ZENITHSTL	BE	21-Feb-2022	1.20	1.15	1.15	1.15	1.15	1.15	1.15	41910	0.48	23	-	-
ZENSARTECH	EQ	21-Feb-2022	361.90	358.10	359.55	346.00	348.00	348.80	352.33	839671	2958.44	21010	354252	42.19
ZENTEC	EQ	21-Feb-2022	205.75	205.00	205.70	196.35	201.00	200.70	201.48	388854	783.47	6375	293903	75.58
ZODIAC	BE	21-Feb-2022	94.75	99.45	99.45	90.10	99.45	99.45	99.05	181291	179.57	1552	-	-
ZODIACLOTH	EQ	21-Feb-2022	108.10	108.10	108.10	104.00	104.50	104.40	105.38	15715	16.56	445	11806	75.13
ZOMATO	EQ	21-Feb-2022	85.90	84.20	84.80	80.65	81.95	81.55	82.61	18853339	15574.87	90540	4717661	25.02
ZOTA	EQ	21-Feb-2022	357.20	351.15	356.95	312.00	316.45	317.80	334.48	87240	291.80	3798	48947	56.11
ZUARI	EQ	21-Feb-2022	135.25	136.00	136.00	125.85	127.80	126.90	130.55	127650	166.64	3515	55246	43.28
ZUARIGLOB	EQ	21-Feb-2022	169.20	169.90	170.45	161.00	161.10	161.80	164.75	71444	117.71	2318	33779	47.28
ZYDUSWELL	EQ	21-Feb-2022	1548.40	1550.00	1596.00	1501.05	1540.00	1569.95	1543.63	104588	1614.45	13012	68493	65.49