nse-sec-bhavdata-full-2022-02-25.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	25-Feb-2022	67.60	70.10	72.00	69.00	70.25	70.30	70.73	196731	139.16	2632	97030	49.32
21STCENMGM	EQ	25-Feb-2022	31.40	30.80	30.80	30.80	30.80	30.80	30.80	1527	0.47	31	1527	100.00
3IINFOLTD	EQ	25-Feb-2022	51.15	50.25	53.40	49.65	51.65	51.60	51.73	1072174	554.69	7581	616369	57.49
3MINDIA	EQ	25-Feb-2022	20568.20	20989.95	21500.00	20796.70	21473.95	21415.10	21196.36	2490	527.79	1556	1500	60.24
3PLAND	BE	25-Feb-2022	15.40	15.75	15.75	14.65	14.70	14.85	15.00	4250	0.64	74	-	-
563GS2026	GS	25-Feb-2022	100.50	95.60	95.60	95.60	95.60	95.60	95.60	2000	1.91	1	2000	100.00
5PAISA	EQ	25-Feb-2022	311.60	321.70	331.90	318.00	325.00	325.90	326.91	27719	90.62	1129	17019	61.40
63MOONS	BE	25-Feb-2022	217.30	210.10	226.15	210.00	221.00	222.80	221.96	45533	101.06	873	-	-
667GS2050	GS	25-Feb-2022	97.00	97.00	97.69	96.50	96.52	96.52	96.71	2442	2.36	6	2438	99.84
676GS2061	GS	25-Feb-2022	96.80	96.80	100.00	96.80	100.00	100.00	96.82	201	0.19	4	201	100.00
699GS2051	GS	25-Feb-2022	103.32	100.00	100.00	100.00	100.00	100.00	100.00	101	0.10	2	101	100.00
817GS2044	GS	25-Feb-2022	116.20	111.00	116.50	111.00	116.50	116.50	116.49	2803	3.27	2	2803	100.00
A2ZINFRA	EQ	25-Feb-2022	8.70	8.55	9.10	8.55	8.95	8.95	9.03	570983	51.57	696	425500	74.52
AAATECH	SM	25-Feb-2022	67.00	67.00	67.00	67.00	67.00	67.00	67.00	6000	4.02	2	6000	100.00
AAKASH	BE	25-Feb-2022	28.50	27.20	29.00	27.20	28.90	28.70	28.69	53076	15.23	405	-	-
AAREYDRUGS	EQ	25-Feb-2022	37.30	39.50	41.00	38.50	41.00	40.35	39.87	59192	23.60	947	43811	74.02
AARON	EQ	25-Feb-2022	111.85	106.35	115.45	106.35	113.00	112.85	113.45	3219	3.65	140	1909	59.30
AARTIDRUGS	EQ	25-Feb-2022	453.40	455.80	480.00	455.80	466.95	467.45	467.27	126175	589.58	8343	46594	36.93
AARTIIND	EQ	25-Feb-2022	865.85	876.85	937.15	872.65	932.95	933.35	921.57	977284	9006.39	30270	388432	39.75
AARTISURF	EQ	25-Feb-2022	754.95	755.20	801.00	755.20	796.00	796.25	791.26	9867	78.07	1485	4965	50.32
AARVEEDEN	EQ	25-Feb-2022	25.85	25.85	25.85	24.60	25.70	25.80	25.36	25284	6.41	266	18545	73.35
AARVI	EQ	25-Feb-2022	84.40	84.40	90.00	84.40	87.55	87.85	86.92	22361	19.44	223	14292	63.91
AAVAS	EQ	25-Feb-2022	2905.20	2920.50	2995.00	2821.10	2829.95	2853.80	2909.50	53963	1570.05	9142	23534	43.61
ABAN	EQ	25-Feb-2022	42.05	42.15	44.65	41.45	42.60	42.55	42.98	225899	97.10	2789	124456	55.09
ABB	EQ	25-Feb-2022	2045.55	2068.60	2149.95	2065.35	2115.00	2131.90	2105.44	313838	6607.68	25652	186064	59.29
ABBOTINDIA	EQ	25-Feb-2022	16777.60	16800.00	17504.80	16800.00	17371.80	17379.80	17302.23	26214	4535.61	8314	8927	34.05
ABCAPITAL	EQ	25-Feb-2022	99.30	103.50	108.40	102.55	104.05	104.10	105.02	11538534	12117.37	39871	1949746	16.90
ABCOTS	SM	25-Feb-2022	44.75	47.25	51.00	45.60	51.00	50.75	48.21	188000	90.64	40	80000	42.55
ABFRL	EQ	25-Feb-2022	250.80	257.00	268.70	256.00	266.00	265.20	264.97	2094244	5549.22	20859	481536	22.99
ABMINTLLTD	EQ	25-Feb-2022	85.30	83.60	93.70	83.60	93.40	91.80	91.09	1223	1.11	86	714	58.38
ABSLAMC	EQ	25-Feb-2022	497.70	500.00	510.00	499.05	507.60	508.50	506.79	242929	1231.14	9120	138160	56.87
ABSLBANETF	EQ	25-Feb-2022	35.30	35.04	37.10	35.00	36.31	36.15	36.39	4134	1.50	138	2316	56.02
ABSLNN50ET	EQ	25-Feb-2022	39.21	40.00	40.50	38.70	40.50	40.33	40.03	5401	2.16	99	3426	63.43
ACC	EQ	25-Feb-2022	2014.00	2045.00	2084.45	2030.00	2067.70	2059.55	2061.38	286586	5907.62	18856	91727	32.01
ACCELYA	EQ	25-Feb-2022	911.55	912.00	949.75	881.30	927.90	933.30	929.18	16711	155.28	2559	6501	38.90
ACCURACY	EQ	25-Feb-2022	233.50	245.00	245.00	225.10	225.10	228.45	232.17	29923	69.47	745	17088	57.11
ACE	EQ	25-Feb-2022	211.35	214.00	220.95	212.00	214.15	215.10	217.24	265792	577.42	5374	105099	39.54
ACRYSIL	EQ	25-Feb-2022	674.60	680.00	712.35	672.30	677.00	678.35	690.78	104689	723.18	11118	44825	42.82
ADANIENT	EQ	25-Feb-2022	1543.95	1594.00	1638.10	1578.80	1620.00	1618.70	1618.92	1741584	28194.89	44055	384094	22.05
ADANIGREEN	EQ	25-Feb-2022	1849.75	1875.00	1956.00	1875.00	1922.00	1923.50	1921.26	644994	12392.03	35752	331884	51.46
ADANIPORTS	EQ	25-Feb-2022	654.85	674.50	703.00	670.25	697.50	695.15	692.34	5738223	39728.28	108630	947897	16.52
ADANIPOWER	EQ	25-Feb-2022	111.15	120.00	127.80	117.25	123.30	124.05	122.68	109027166	133759.02	337570	11846452	10.87
ADANITRANS	EQ	25-Feb-2022	1957.30	2005.15	2052.50	1985.00	2030.00	2032.85	2028.93	109214	2215.88	11507	65191	59.69
ADFFOODS	EQ	25-Feb-2022	696.75	703.20	735.80	700.40	725.00	727.35	726.18	19579	142.18	1216	13556	69.24
ADL	BE	25-Feb-2022	45.15	43.80	47.40	43.05	47.40	47.10	44.37	6809	3.02	118	-	-
ADORWELD	EQ	25-Feb-2022	607.95	590.00	635.00	586.15	620.00	622.60	608.39	19751	120.16	1052	8330	42.18
ADROITINFO	BE	25-Feb-2022	7.90	7.55	8.25	7.55	8.25	8.25	7.84	4669	0.37	29	-	-
ADSL	EQ	25-Feb-2022	99.75	104.70	104.70	99.10	101.50	100.60	101.73	231797	235.81	2928	128320	55.36
ADVANIHOTR	EQ	25-Feb-2022	84.25	88.00	93.45	86.70	89.15	88.40	89.86	336920	302.75	5370	182451	54.15
ADVENZYMES	EQ	25-Feb-2022	262.40	263.75	313.80	262.40	309.00	309.80	298.51	1965565	5867.37	34260	673744	34.28
AEGISCHEM	EQ	25-Feb-2022	181.45	186.35	188.60	170.00	172.55	171.80	176.47	2521806	4450.32	50337	1242344	49.26
AFFLE	EQ	25-Feb-2022	1114.50	1174.00	1200.00	1154.90	1195.00	1194.05	1175.81	462985	5443.83	38573	165975	35.85
AGARIND	EQ	25-Feb-2022	442.10	466.00	484.95	465.95	467.00	469.35	474.21	92359	437.97	7029	32245	34.91
AGRITECH	EQ	25-Feb-2022	88.40	84.00	84.00	84.00	84.00	84.00	84.00	11357	9.54	163	11356	99.99
AGROPHOS	EQ	25-Feb-2022	19.70	19.75	21.40	19.75	20.95	20.90	20.86	55995	11.68	433	30584	54.62
AGSTRA	EQ	25-Feb-2022	97.90	99.00	103.00	99.00	101.30	101.55	101.58	369707	375.54	5901	142594	38.57
AHLADA	EQ	25-Feb-2022	105.85	116.40	126.95	106.70	125.00	120.70	116.11	40511	47.04	755	26638	65.75
AHLEAST	EQ	25-Feb-2022	185.30	186.25	201.00	186.25	199.90	196.65	195.61	17812	34.84	236	13823	77.60
AHLUCONT	EQ	25-Feb-2022	361.65	364.70	385.85	364.70	384.00	382.30	377.74	5386	20.35	551	2653	49.26
AIAENG	EQ	25-Feb-2022	1639.20	1632.20	1669.00	1625.00	1630.00	1639.45	1639.66	110582	1813.17	10824	78914	71.36
AILIMITED	SM	25-Feb-2022	21.15	20.15	22.20	20.15	22.20	22.20	21.18	6000	1.27	2	6000	100.00
AIRAN	EQ	25-Feb-2022	18.85	19.20	20.30	19.20	20.05	20.15	20.06	187955	37.71	1328	105850	56.32
AIROLAM	EQ	25-Feb-2022	64.50	63.00	76.50	63.00	70.00	69.15	69.52	18537	12.89	235	11995	64.71
AIRTELPP	E1	25-Feb-2022	318.95	329.80	339.25	324.85	333.00	332.90	335.15	468710	1570.87	6774	362779	77.40
AJANTPHARM	EQ	25-Feb-2022	1746.65	1757.85	1795.95	1720.40	1736.00	1737.35	1754.61	188263	3303.27	10160	145260	77.16
AJMERA	EQ	25-Feb-2022	332.00	347.70	347.70	335.10	335.80	338.60	341.02	42711	145.65	2239	21598	50.57
AJOONI	EQ	25-Feb-2022	56.05	61.00	65.00	58.05	63.50	63.25	61.98	109346	67.77	1764	48649	44.49
AJRINFRA	BE	25-Feb-2022	2.00	1.90	2.00	1.90	1.95	1.90	1.93	2430147	46.89	2560	-	-
AKASH	BE	25-Feb-2022	169.45	161.00	177.90	161.00	177.90	169.75	168.19	61444	103.34	515	-	-
AKG	EQ	25-Feb-2022	39.55	40.65	42.95	40.55	41.15	41.75	41.48	2961	1.23	78	2447	82.64
AKSHARCHEM	EQ	25-Feb-2022	336.30	352.00	360.00	344.80	351.75	351.70	350.73	8968	31.45	749	4724	52.68
AKSHOPTFBR	EQ	25-Feb-2022	11.05	10.95	11.35	10.65	11.10	11.05	11.05	850294	93.97	1751	506671	59.59
AKZOINDIA	EQ	25-Feb-2022	1850.95	1860.25	1899.00	1860.25	1860.25	1870.60	1877.27	4403	82.66	1274	2292	52.06
ALANKIT	EQ	25-Feb-2022	13.15	13.50	13.80	13.10	13.60	13.55	13.53	1300715	175.97	3582	876538	67.39
ALBERTDAVD	EQ	25-Feb-2022	499.65	509.15	529.00	504.95	523.95	519.55	517.53	11965	61.92	1129	4342	36.29
ALEMBICLTD	EQ	25-Feb-2022	77.40	80.00	84.90	78.25	84.50	83.70	82.44	530146	437.03	7775	161531	30.47
ALICON	EQ	25-Feb-2022	728.40	750.00	789.90	750.00	789.80	787.35	772.05	5822	44.95	614	4127	70.89
ALKALI	BE	25-Feb-2022	81.40	81.40	85.45	81.25	83.00	83.00	84.33	16424	13.85	194	-	-
ALKEM	EQ	25-Feb-2022	3171.45	3171.45	3340.00	3171.45	3308.50	3299.40	3274.20	121298	3971.54	8577	82647	68.14
ALKYLAMINE	EQ	25-Feb-2022	2835.50	2878.80	3000.00	2862.05	2990.00	2982.25	2959.24	43712	1293.54	10838	15010	34.34
ALLCARGO	EQ	25-Feb-2022	313.40	310.00	333.65	310.00	326.05	327.65	327.29	456578	1494.34	8382	285362	62.50
ALLSEC	EQ	25-Feb-2022	479.60	475.00	506.90	475.00	489.95	488.60	494.60	20251	100.16	1940	9270	45.78
ALMONDZ	EQ	25-Feb-2022	89.25	98.95	98.95	91.10	94.00	94.75	95.52	39581	37.81	1255	16745	42.31
ALOKINDS	EQ	25-Feb-2022	21.90	23.05	24.40	23.00	24.00	23.85	23.84	26129889	6228.97	27141	7443214	28.49
ALPA	EQ	25-Feb-2022	66.35	70.00	71.30	67.30	69.90	69.55	69.78	62047	43.30	1218	36423	58.70
ALPHAGEO	EQ	25-Feb-2022	262.65	271.80	286.05	267.00	278.15	278.10	277.99	28561	79.40	1560	16348	57.24
ALPSINDUS	BE	25-Feb-2022	2.70	2.60	2.60	2.60	2.60	2.60	2.60	3400	0.09	4	-	-
AMARAJABAT	EQ	25-Feb-2022	523.70	538.00	555.00	534.40	553.95	553.10	546.89	1065463	5826.89	29104	335069	31.45
AMBER	EQ	25-Feb-2022	3144.45	3160.20	3341.55	3160.20	3235.00	3241.25	3262.52	36257	1182.89	7023	8284	22.85
AMBICAAGAR	EQ	25-Feb-2022	25.65	26.70	26.90	26.00	26.90	26.90	26.81	116948	31.35	420	44696	38.22
AMBIKCO	EQ	25-Feb-2022	2396.60	2495.00	2555.00	2453.50	2460.20	2466.70	2496.84	35764	892.97	4852	14270	39.90
AMBUJACEM	EQ	25-Feb-2022	306.95	311.00	315.95	306.10	309.65	308.70	311.31	5240212	16313.29	63117	2534615	48.37
AMDIND	EQ	25-Feb-2022	43.20	43.95	46.75	43.95	46.55	45.90	45.85	23605	10.82	322	9342	39.58
AMIORG	EQ	25-Feb-2022	806.65	850.00	855.85	829.15	848.00	848.60	845.77	90949	769.22	7473	31301	34.42
AMJLAND	EQ	25-Feb-2022	26.05	27.65	28.90	27.05	28.90	28.30	28.07	15415	4.33	227	7174	46.54
AMRUTANJAN	EQ	25-Feb-2022	797.30	835.00	844.35	785.10	810.00	803.30	806.06	92980	749.48	17429	33504	36.03
ANANDRATHI	EQ	25-Feb-2022	551.40	555.00	564.90	555.00	564.00	559.80	560.21	128129	717.80	3343	93193	72.73
ANANTRAJ	EQ	25-Feb-2022	64.90	65.10	71.35	65.10	71.35	71.15	68.81	2108018	1450.57	7566	1604852	76.13
ANDHRACEMT	EQ	25-Feb-2022	12.80	12.80	14.05	12.75	14.05	14.00	13.76	307833	42.35	1264	210584	68.41
ANDHRAPAP	EQ	25-Feb-2022	208.55	214.90	215.65	210.00	211.00	211.00	211.28	66753	141.03	1554	59963	89.83
ANDHRSUGAR	EQ	25-Feb-2022	125.75	132.70	137.60	130.70	136.00	136.20	134.69	450892	607.29	8527	187230	41.52
ANDREWYU	EQ	25-Feb-2022	20.35	21.15	21.90	21.10	21.85	21.75	21.58	149096	32.18	710	89785	60.22
ANGELONE	EQ	25-Feb-2022	1239.85	1298.00	1380.00	1264.65	1322.00	1332.15	1328.54	556225	7389.68	29060	192664	34.64
ANIKINDS	EQ	25-Feb-2022	26.15	25.65	26.90	25.55	26.20	26.30	26.35	28814	7.59	360	15668	54.38
ANKITMETAL	BE	25-Feb-2022	7.90	7.55	8.25	7.55	8.25	8.05	7.84	547920	42.98	1516	-	-
ANMOL	EQ	25-Feb-2022	195.55	200.00	214.50	200.00	209.00	209.00	210.89	125148	263.93	10830	17736	14.17
ANSALAPI	EQ	25-Feb-2022	14.30	14.65	15.00	13.70	14.80	14.85	14.57	171156	24.93	557	104540	61.08
ANSALHSG	BE	25-Feb-2022	7.55	7.25	7.75	7.25	7.60	7.55	7.59	95840	7.28	275	-	-
ANTGRAPHIC	BE	25-Feb-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1421919	23.46	632	-	-
ANUP	EQ	25-Feb-2022	777.40	777.40	828.90	777.40	812.00	813.05	805.32	16229	130.69	2863	8198	50.51
ANURAS	EQ	25-Feb-2022	824.65	859.00	870.00	843.70	858.00	860.90	858.70	54480	467.82	4221	25889	47.52
APARINDS	EQ	25-Feb-2022	595.35	603.10	623.00	603.10	611.10	613.90	614.62	61162	375.91	6020	19759	32.31
APCL	EQ	25-Feb-2022	241.30	248.85	255.00	248.00	255.00	253.50	252.17	19223	48.47	935	11012	57.29
APCOTEXIND	EQ	25-Feb-2022	315.50	316.00	354.20	316.00	347.95	344.55	342.34	54653	187.10	3128	21538	39.41
APEX	EQ	25-Feb-2022	253.40	264.45	273.00	262.00	273.00	268.05	267.26	91766	245.26	3532	38404	41.85
APLAPOLLO	EQ	25-Feb-2022	777.40	780.00	845.60	780.00	835.00	835.55	822.51	297091	2443.60	18802	112941	38.02
APLLTD	EQ	25-Feb-2022	702.45	706.00	729.20	702.45	721.00	725.75	721.14	334637	2413.22	12519	171808	51.34
APOLLO	BE	25-Feb-2022	120.45	115.20	122.30	115.20	119.95	120.05	120.70	42012	50.71	740	-	-
APOLLOHOSP	EQ	25-Feb-2022	4381.95	4570.00	4747.60	4465.75	4630.40	4633.45	4628.01	1187316	54949.06	83696	224501	18.91
APOLLOPIPE	EQ	25-Feb-2022	457.85	457.85	486.70	457.85	469.00	469.20	471.20	100929	475.57	10393	35250	34.93
APOLLOTYRE	EQ	25-Feb-2022	178.50	186.35	188.85	184.00	184.90	185.20	186.12	4891471	9104.05	56179	1383999	28.29
APOLSINHOT	EQ	25-Feb-2022	719.60	711.00	769.50	710.10	769.00	768.05	748.35	395	2.96	89	228	57.72
APTECHT	EQ	25-Feb-2022	291.85	297.35	309.55	297.35	302.90	300.50	303.65	69576	211.27	3820	25237	36.27
APTUS	EQ	25-Feb-2022	322.90	325.90	337.00	325.90	332.00	329.95	330.88	187666	620.96	4906	124946	66.58
ARCHIDPLY	EQ	25-Feb-2022	41.25	41.25	43.25	40.10	41.70	41.10	41.65	34920	14.54	359	19631	56.22
ARCHIES	EQ	25-Feb-2022	16.50	17.45	17.90	16.45	17.05	17.05	17.02	185549	31.59	887	108642	58.55
ARENTERP	BE	25-Feb-2022	34.20	32.50	35.75	32.50	34.35	34.35	34.18	4105	1.40	81	-	-
ARIES	EQ	25-Feb-2022	119.90	123.50	129.70	121.00	126.00	125.45	125.43	59671	74.85	2402	26908	45.09
ARIHANTCAP	EQ	25-Feb-2022	318.15	334.05	334.05	319.35	334.05	334.05	329.30	81878	269.62	1359	51259	62.60
ARIHANTSUP	EQ	25-Feb-2022	154.15	157.00	169.00	156.10	164.90	163.95	161.49	238703	385.47	1599	106811	44.75
ARMANFIN	EQ	25-Feb-2022	733.45	744.00	791.30	731.20	740.60	737.80	757.91	17064	129.33	2825	6061	35.52
AROGRANITE	EQ	25-Feb-2022	51.85	53.20	57.90	53.20	55.50	55.60	56.05	58270	32.66	1016	28530	48.96
ARROWGREEN	EQ	25-Feb-2022	88.30	91.00	92.70	84.30	87.95	88.25	89.87	48237	43.35	1187	27639	57.30
ARSHIYA	EQ	25-Feb-2022	34.05	34.00	36.60	33.60	35.55	35.60	35.40	531105	188.02	1615	345637	65.08
ARSSINFRA	BE	25-Feb-2022	27.55	27.55	28.00	26.20	27.15	27.80	26.90	28460	7.66	162	-	-
ARTEMISMED	EQ	25-Feb-2022	38.35	37.45	41.50	37.45	39.65	39.45	39.61	54619	21.64	421	27155	49.72
ARTNIRMAN	BE	25-Feb-2022	174.50	170.10	178.00	165.80	170.05	170.05	169.40	100550	170.33	159	-	-
ARVEE	EQ	25-Feb-2022	72.90	79.00	83.70	75.05	78.25	76.00	78.57	959	0.75	83	436	45.46
ARVIND	EQ	25-Feb-2022	111.95	118.20	121.80	117.60	120.90	121.05	120.04	1606156	1928.06	13867	644490	40.13
ARVINDFASN	EQ	25-Feb-2022	260.05	270.00	270.00	265.15	269.45	267.85	268.32	94649	253.96	3263	34080	36.01
ARVSMART	EQ	25-Feb-2022	183.75	183.00	198.95	183.00	198.95	196.80	193.91	31478	61.04	580	17027	54.09
ASAHIINDIA	EQ	25-Feb-2022	454.10	461.35	481.80	458.40	477.30	470.80	469.17	141023	661.64	12252	39047	27.69
ASAHISONG	EQ	25-Feb-2022	265.60	276.00	300.00	262.55	282.75	279.65	277.50	94230	261.49	3793	31494	33.42
ASAL	BE	25-Feb-2022	257.25	244.40	268.90	244.40	244.40	244.40	247.88	77751	192.73	2045	-	-
ASALCBR	EQ	25-Feb-2022	422.20	423.10	444.00	423.10	440.50	441.00	437.92	41813	183.11	3369	23268	55.65
ASHAPURMIN	EQ	25-Feb-2022	91.30	95.85	103.65	95.85	99.05	99.55	99.37	120798	120.04	2530	60569	50.14
ASHIANA	EQ	25-Feb-2022	149.85	150.60	158.05	149.70	150.00	150.35	151.42	67241	101.82	1794	35278	52.47
ASHIMASYN	EQ	25-Feb-2022	14.05	14.30	15.65	14.30	15.30	15.10	15.27	269466	41.15	824	172183	63.90
ASHOKA	EQ	25-Feb-2022	81.70	87.00	93.90	85.15	89.95	91.45	89.56	1823424	1633.01	14752	615545	33.76
ASHOKLEY	EQ	25-Feb-2022	113.65	115.40	119.55	115.40	118.00	118.00	117.98	18779033	22156.00	78495	7577962	40.35
ASIANENE	EQ	25-Feb-2022	111.70	114.80	125.90	114.80	122.50	124.55	120.77	144533	174.55	2417	123903	85.73
ASIANHOTNR	EQ	25-Feb-2022	73.65	75.70	77.95	75.10	75.95	75.95	76.51	11007	8.42	381	5425	49.29
ASIANPAINT	EQ	25-Feb-2022	3069.05	3105.00	3141.45	3083.05	3122.00	3119.20	3115.56	1239456	38616.05	88837	500137	40.35
ASIANTILES	EQ	25-Feb-2022	97.20	99.90	106.75	99.25	101.45	100.60	102.83	444620	457.21	6573	226902	51.03
ASPINWALL	EQ	25-Feb-2022	161.05	162.00	188.90	162.00	181.20	180.10	182.31	29736	54.21	1027	13203	44.40
ASTEC	EQ	25-Feb-2022	1335.00	1370.00	1498.00	1369.25	1497.00	1480.65	1444.82	38238	552.47	6484	10172	26.60
ASTERDM	EQ	25-Feb-2022	170.80	174.20	175.90	170.80	173.80	174.10	173.02	449507	777.74	8994	131504	29.26
ASTRAL	EQ	25-Feb-2022	1783.20	1850.00	1921.85	1820.00	1901.00	1910.60	1876.76	507127	9517.58	53005	227199	44.80
ASTRAMICRO	EQ	25-Feb-2022	177.00	182.50	204.35	182.50	196.00	197.20	197.01	695758	1370.73	13894	159051	22.86
ASTRAZEN	EQ	25-Feb-2022	2636.95	2635.00	2669.00	2588.80	2661.00	2658.10	2646.35	15872	420.03	3435	3848	24.24
ASTRON	EQ	25-Feb-2022	37.40	39.50	40.70	38.95	39.45	39.45	39.63	72200	28.61	749	46401	64.27
ATALREAL	SM	25-Feb-2022	135.05	119.00	143.45	119.00	137.50	140.45	133.32	4800	6.40	3	1600	33.33
ATFL	EQ	25-Feb-2022	868.70	873.05	890.90	863.60	877.00	881.80	875.81	4190	36.70	354	2943	70.24
ATGL	BE	25-Feb-2022	1565.05	1566.25	1625.00	1550.00	1583.05	1573.20	1583.57	101266	1603.62	6088	-	-
ATLANTA	BE	25-Feb-2022	19.10	18.15	20.05	18.15	20.05	19.85	19.72	31547	6.22	181	-	-
ATUL	EQ	25-Feb-2022	8705.05	8874.00	9149.05	8720.00	9080.00	9085.45	8999.23	21190	1906.94	5567	5256	24.80
ATULAUTO	EQ	25-Feb-2022	159.10	170.00	184.95	165.90	178.00	177.30	175.71	96648	169.82	3178	49248	50.96
AUBANK	EQ	25-Feb-2022	1179.55	1195.95	1245.80	1191.85	1233.95	1234.70	1231.71	871613	10735.72	33375	128487	14.74
AURDIS	SM	25-Feb-2022	71.40	74.80	74.85	74.80	74.85	74.85	74.83	6000	4.49	2	6000	100.00
AURIONPRO	EQ	25-Feb-2022	287.25	287.25	301.50	284.35	290.00	288.35	292.55	33865	99.07	1269	17639	52.09
AUROPHARMA	EQ	25-Feb-2022	605.45	605.45	632.00	604.05	624.10	625.05	623.38	1965799	12254.30	33673	926404	47.13
AURUM	EQ	25-Feb-2022	110.30	106.05	115.80	106.05	113.00	114.35	114.17	256158	292.46	3221	118188	46.14
AUSOMENT	EQ	25-Feb-2022	60.55	60.10	65.00	60.10	63.30	62.70	63.31	47377	29.99	449	8990	18.98
AUTOAXLES	EQ	25-Feb-2022	1451.45	1452.05	1508.00	1452.05	1500.00	1496.95	1489.12	8456	125.92	2882	2899	34.28
AUTOIND	BE	25-Feb-2022	55.00	53.00	57.75	53.00	57.00	56.40	56.89	18099	10.30	201	-	-
AVADHSUGAR	EQ	25-Feb-2022	515.95	536.20	553.90	528.00	539.00	534.00	540.47	177688	960.35	7288	59512	33.49
AVANTIFEED	EQ	25-Feb-2022	470.85	497.00	497.00	460.85	484.00	476.00	477.33	224672	1072.43	14158	91251	40.62
AVG	SM	25-Feb-2022	78.95	82.80	82.80	75.20	81.00	81.00	80.74	9600	7.75	6	9600	100.00
AVROIND	SM	25-Feb-2022	44.50	46.70	46.70	46.70	46.70	46.70	46.70	6200	2.90	1	6200	100.00
AVTNPL	EQ	25-Feb-2022	83.05	86.10	89.75	86.10	88.25	88.00	88.08	212966	187.57	3732	76785	36.06
AWHCL	EQ	25-Feb-2022	258.55	271.90	275.45	263.80	274.00	271.60	271.32	141142	382.95	13164	69895	49.52
AWL	EQ	25-Feb-2022	332.95	358.65	366.20	350.50	366.20	366.10	360.93	18895946	68201.18	229984	5627180	29.78
AXISBANK	EQ	25-Feb-2022	730.30	742.30	764.85	737.40	760.20	758.05	757.67	10066136	76268.28	178385	5202218	51.68
AXISBNKETF	EQ	25-Feb-2022	353.34	367.50	374.00	360.27	366.44	365.86	364.80	1338	4.88	69	851	63.60
AXISBPSETF	EQ	25-Feb-2022	10.52	10.49	10.54	10.49	10.51	10.53	10.53	70581	7.43	41274	65515	92.82
AXISCADES	BE	25-Feb-2022	86.85	87.90	91.15	82.60	89.50	88.75	87.55	50689	44.38	477	-	-
AXISCETF	EQ	25-Feb-2022	68.36	69.00	69.00	67.00	67.88	67.66	67.48	2924	1.97	60	2002	68.47
AXISGOLD	EQ	25-Feb-2022	44.49	43.99	43.99	43.41	43.65	43.63	43.64	525931	229.54	6082	270956	51.52
AXISHCETF	EQ	25-Feb-2022	79.39	84.00	84.35	79.39	82.48	82.16	81.09	2304	1.87	200	1507	65.41
AXISNIFTY	EQ	25-Feb-2022	174.84	176.91	180.00	174.25	176.55	176.48	176.53	14663	25.88	247	13297	90.68
AXISTECETF	EQ	25-Feb-2022	331.80	338.00	344.80	335.10	340.35	340.39	341.43	1527	5.21	82	957	62.67
AYMSYNTEX	EQ	25-Feb-2022	103.60	110.00	117.00	106.50	114.10	115.55	113.39	103337	117.17	1677	59043	57.14
BAFNAPH	EQ	25-Feb-2022	122.25	127.95	128.30	122.45	126.00	123.75	126.46	117329	148.37	552	3720	3.17
BAGFILMS	BE	25-Feb-2022	6.45	6.15	6.75	6.15	6.15	6.15	6.42	701930	45.07	834	-	-
BAJAJ-AUTO	EQ	25-Feb-2022	3478.90	3490.10	3560.00	3490.10	3512.00	3508.40	3524.01	327777	11550.88	30526	132934	40.56
BAJAJCON	EQ	25-Feb-2022	154.75	156.80	161.40	152.10	161.25	160.90	159.34	448887	715.27	8894	204055	45.46
BAJAJELEC	EQ	25-Feb-2022	1075.30	1080.00	1150.00	1080.00	1119.85	1123.10	1113.66	93913	1045.87	6948	39069	41.60
BAJAJFINSV	EQ	25-Feb-2022	15245.20	15788.00	16065.00	15570.00	15760.00	15772.15	15814.55	320337	50659.86	56356	74662	23.31
BAJAJHCARE	EQ	25-Feb-2022	359.60	366.00	394.00	366.00	375.00	377.55	377.56	73559	277.73	6669	25811	35.09
BAJAJHIND	EQ	25-Feb-2022	13.30	13.40	13.90	13.40	13.70	13.60	13.65	3832696	523.34	6606	2408936	62.85
BAJAJHLDNG	EQ	25-Feb-2022	5104.35	5122.00	5239.95	5120.05	5177.00	5203.50	5179.69	16728	866.46	5256	8112	48.49
BAJFINANCE	EQ	25-Feb-2022	6627.80	6800.00	6989.95	6759.00	6968.80	6969.40	6913.60	1413281	97708.53	135065	385735	27.29
BALAJITELE	EQ	25-Feb-2022	70.55	72.45	78.40	72.40	77.50	76.85	75.38	682057	514.14	8947	222019	32.55
BALAMINES	EQ	25-Feb-2022	2711.95	2752.00	2870.45	2746.35	2842.00	2827.45	2827.89	84803	2398.13	12004	23761	28.02
BALAXI	EQ	25-Feb-2022	348.45	414.95	414.95	391.50	408.80	401.60	403.37	7155	28.86	519	2749	38.42
BALKRISHNA	BE	25-Feb-2022	42.55	40.50	44.40	40.50	42.50	42.00	42.47	10313	4.38	86	-	-
BALKRISIND	EQ	25-Feb-2022	1757.70	1790.00	1830.45	1753.15	1772.00	1769.70	1788.23	353499	6321.38	39928	145565	41.18
BALLARPUR	BZ	25-Feb-2022	1.60	1.55	1.55	1.55	1.55	1.55	1.55	33807	0.52	21	-	-
BALMLAWRIE	EQ	25-Feb-2022	113.30	115.10	119.30	115.10	118.85	117.65	117.72	224063	263.76	3915	93440	41.70
BALPHARMA	EQ	25-Feb-2022	103.90	110.00	113.00	105.95	110.90	108.50	110.00	113871	125.25	3671	49560	43.52
BALRAMCHIN	EQ	25-Feb-2022	377.15	387.45	398.70	386.90	392.00	391.90	393.10	2053829	8073.61	29164	325622	15.85
BANARBEADS	EQ	25-Feb-2022	73.10	76.00	87.00	76.00	81.55	82.20	83.52	91525	76.44	1823	26233	28.66
BANARISUG	EQ	25-Feb-2022	2247.55	2300.00	2355.05	2264.40	2353.00	2354.10	2330.41	1009	23.51	320	565	56.00
BANCOINDIA	EQ	25-Feb-2022	138.15	139.95	149.85	139.90	145.80	144.35	145.81	175436	255.79	3412	36574	20.85
BANDHANBNK	EQ	25-Feb-2022	291.15	300.00	309.65	295.05	306.30	307.25	305.00	6859866	20922.69	58889	2119937	30.90
BANG	EQ	25-Feb-2022	31.10	31.00	33.95	31.00	33.95	33.35	32.67	12811	4.19	156	10570	82.51
BANKA	BE	25-Feb-2022	65.75	65.75	69.00	65.75	68.80	68.75	68.36	3332	2.28	52	-	-
BANKBARODA	EQ	25-Feb-2022	100.50	104.00	108.65	103.05	106.95	106.80	106.77	61465709	65627.58	167335	13066748	21.26
BANKBEES	EQ	25-Feb-2022	359.59	364.70	374.70	362.00	368.70	367.65	366.85	993838	3645.89	13023	480715	48.37
BANKINDIA	EQ	25-Feb-2022	44.25	46.20	48.65	46.00	47.10	46.80	47.11	10832499	5103.14	25267	3441316	31.77
BANSWRAS	EQ	25-Feb-2022	193.70	197.10	213.15	193.50	200.75	198.85	200.09	45613	91.27	1936	20896	45.81
BARBEQUE	EQ	25-Feb-2022	1181.00	1189.90	1223.70	1181.00	1220.00	1217.40	1201.15	115706	1389.80	10761	49063	42.40
BARTRONICS	BZ	25-Feb-2022	6.45	6.25	6.65	6.15	6.15	6.15	6.19	36005	2.23	75	-	-
BASF	EQ	25-Feb-2022	2660.90	2671.00	2819.80	2671.00	2813.00	2780.65	2756.85	54242	1495.37	10246	25325	46.69
BASML	EQ	25-Feb-2022	65.70	68.65	70.80	68.45	69.90	69.80	69.76	161934	112.97	2461	101755	62.84
BATAINDIA	EQ	25-Feb-2022	1776.60	1794.00	1844.00	1794.00	1819.90	1823.70	1824.68	294479	5373.29	12197	136915	46.49
BAYERCROP	EQ	25-Feb-2022	4292.25	4295.00	4567.00	4295.00	4508.00	4438.25	4399.38	16250	714.90	3411	7980	49.11
BBETF0432	EQ	25-Feb-2022	1002.86	1002.09	1005.99	1002.09	1004.99	1004.97	1004.59	2586	25.98	61	1749	67.63
BBL	EQ	25-Feb-2022	1643.20	1700.00	1748.00	1658.30	1740.00	1714.10	1723.93	16835	290.22	2675	8653	51.40
BBOX	EQ	25-Feb-2022	783.05	801.65	890.00	801.65	822.15	825.95	839.95	8574	72.02	1345	2658	31.00
BBTC	EQ	25-Feb-2022	903.00	915.00	965.00	915.00	959.75	957.00	941.15	84934	799.36	9980	31892	37.55
BCG	BE	25-Feb-2022	123.80	117.65	128.00	117.65	119.00	118.05	119.77	3287404	3937.48	22819	-	-
BCLIND	BE	25-Feb-2022	371.15	380.00	384.00	362.00	368.00	371.05	373.21	67264	251.04	2821	-	-
BCONCEPTS	EQ	25-Feb-2022	64.15	63.55	67.35	63.55	67.35	67.35	65.55	11805	7.74	150	7640	64.72
BCP	BE	25-Feb-2022	4.75	4.55	4.80	4.55	4.80	4.75	4.65	367042	17.08	999	-	-
BDL	EQ	25-Feb-2022	410.95	420.40	436.80	420.05	431.10	431.85	428.15	357740	1531.67	12954	96865	27.08
BEARDSELL	EQ	25-Feb-2022	12.90	12.30	13.50	12.30	13.50	13.50	12.67	1710782	216.72	1063	1346580	78.71
BECTORFOOD	EQ	25-Feb-2022	297.70	300.00	312.50	298.05	309.05	308.80	304.74	122064	371.98	6559	58319	47.78
BEDMUTHA	EQ	25-Feb-2022	70.05	67.65	73.00	67.65	71.90	72.10	72.28	11882	8.59	244	7903	66.51
BEL	EQ	25-Feb-2022	187.85	192.85	201.15	191.90	199.95	200.15	198.17	7487280	14837.55	57639	2914826	38.93
BEML	EQ	25-Feb-2022	1472.20	1499.00	1561.10	1499.00	1539.05	1544.60	1534.37	221078	3392.15	21849	56297	25.46
BEPL	EQ	25-Feb-2022	124.50	126.10	130.45	126.10	128.70	127.80	128.21	503286	645.28	12306	230042	45.71
BERGEPAINT	EQ	25-Feb-2022	679.45	685.45	695.80	679.50	689.20	685.70	686.16	1054975	7238.86	44870	375826	35.62
BESTAGRO	EQ	25-Feb-2022	794.65	819.95	953.55	815.05	953.55	942.65	874.26	127987	1118.93	9617	40015	31.26
BETA	SM	25-Feb-2022	536.00	572.00	572.00	532.00	532.00	532.00	539.05	2200	11.86	10	1800	81.82
BEWLTD	SM	25-Feb-2022	1016.05	965.25	1066.85	965.25	1066.85	1066.85	1046.48	15000	156.97	56	8500	56.67
BFINVEST	EQ	25-Feb-2022	264.75	274.45	285.95	274.45	283.40	282.55	282.00	10521	29.67	848	4122	39.18
BFUTILITIE	EQ	25-Feb-2022	300.85	317.90	325.90	315.15	323.50	323.10	320.14	191859	614.21	6539	62122	32.38
BGRENERGY	EQ	25-Feb-2022	70.30	73.90	74.70	71.00	74.20	73.70	73.71	185165	136.49	2289	75005	40.51
BHAGCHEM	EQ	25-Feb-2022	961.90	1049.00	1049.00	987.55	988.05	993.70	1008.23	1779	17.94	135	1218	68.47
BHAGERIA	EQ	25-Feb-2022	209.50	215.20	223.80	215.20	219.90	217.90	219.51	17275	37.92	734	9505	55.02
BHAGYANGR	EQ	25-Feb-2022	40.75	44.25	44.50	40.40	41.90	41.70	42.58	63048	26.85	837	32580	51.67
BHAGYAPROP	EQ	25-Feb-2022	28.30	28.20	31.00	28.20	29.50	30.25	29.92	21775	6.51	659	8761	40.23
BHANDARI	BE	25-Feb-2022	6.60	6.30	6.90	6.30	6.65	6.55	6.61	469896	31.08	1482	-	-
BHARATFORG	EQ	25-Feb-2022	667.60	686.90	694.20	667.65	670.50	671.80	677.18	1946167	13179.05	50397	768736	39.50
BHARATGEAR	EQ	25-Feb-2022	121.90	127.90	136.90	127.05	133.60	133.65	132.26	73511	97.22	1792	35561	48.38
BHARATRAS	EQ	25-Feb-2022	11660.45	11690.00	12349.00	11690.00	12080.00	11995.65	12071.17	4144	500.23	1440	1304	31.47
BHARATWIRE	EQ	25-Feb-2022	66.60	66.90	67.70	63.30	64.20	64.25	64.76	79722	51.63	526	55276	69.34
BHARTIARTL	EQ	25-Feb-2022	670.90	677.50	695.15	677.50	689.00	688.65	689.84	6452099	44509.02	121428	3187317	49.40
BHEL	EQ	25-Feb-2022	44.35	47.60	49.45	46.10	48.10	48.15	48.00	61882199	29705.46	92232	10667310	17.24
BIGBLOC	EQ	25-Feb-2022	72.65	72.65	75.45	69.10	69.55	69.30	71.89	182628	131.29	2268	94515	51.75
BIL	EQ	25-Feb-2022	238.15	248.05	257.90	243.50	246.50	248.40	249.88	16899	42.23	1407	6247	36.97
BINDALAGRO	EQ	25-Feb-2022	20.15	20.95	21.75	20.40	21.00	21.05	21.05	540095	113.70	2329	314136	58.16
BIOCON	EQ	25-Feb-2022	374.15	379.70	395.80	378.40	393.90	394.55	391.71	1945989	7622.67	37643	396383	20.37
BIOFILCHEM	EQ	25-Feb-2022	57.50	55.50	63.00	55.50	62.75	62.30	61.49	35638	21.91	828	23993	67.32
BIRET	RR	25-Feb-2022	301.77	299.22	304.75	299.22	303.26	302.98	302.93	180457	546.66	617	175275	97.13
BIRLACABLE	EQ	25-Feb-2022	117.75	124.50	139.00	124.10	133.80	136.15	133.88	1813345	2427.63	30745	441717	24.36
BIRLACORPN	EQ	25-Feb-2022	1091.00	1092.25	1132.00	1085.00	1093.00	1096.55	1105.69	129371	1430.45	15717	68084	52.63
BIRLAMONEY	EQ	25-Feb-2022	56.05	56.25	65.20	56.25	60.50	60.65	60.42	129008	77.95	1736	50434	39.09
BIRLATYRE	EQ	25-Feb-2022	20.15	20.60	22.60	20.60	22.40	21.95	21.79	611219	133.20	3440	372164	60.89
BKMINDST	BZ	25-Feb-2022	2.15	2.05	2.15	2.05	2.05	2.05	2.05	161225	3.31	319	-	-
BLBLIMITED	BE	25-Feb-2022	18.75	19.00	19.65	17.90	19.15	19.15	18.67	18029	3.37	113	-	-
BLISSGVS	EQ	25-Feb-2022	67.75	68.10	72.35	68.10	72.20	71.95	71.16	271914	193.48	3886	125123	46.02
BLKASHYAP	EQ	25-Feb-2022	22.90	23.45	24.00	22.30	22.75	22.70	22.96	300122	68.91	1345	211743	70.55
BLS	EQ	25-Feb-2022	201.70	207.80	211.75	203.45	211.75	211.75	209.08	201285	420.85	3649	120871	60.05
BLUEDART	EQ	25-Feb-2022	5998.65	6002.10	6242.80	6002.10	6095.20	6127.05	6071.29	37692	2288.39	5544	27945	74.14
BLUESTARCO	EQ	25-Feb-2022	1015.55	1035.00	1066.00	1035.00	1057.80	1057.05	1059.40	98462	1043.11	7283	65513	66.54
BMETRICS	SM	25-Feb-2022	250.95	262.00	263.45	259.60	263.45	263.45	261.79	13200	34.56	11	10800	81.82
BODALCHEM	EQ	25-Feb-2022	91.80	94.10	105.00	94.10	101.80	102.30	99.89	563634	563.03	6412	215810	38.29
BOMDYEING	EQ	25-Feb-2022	88.30	91.95	98.45	91.20	98.00	97.65	95.50	5482969	5236.29	29480	1296127	23.64
BOROLTD	BE	25-Feb-2022	319.20	316.00	335.15	306.10	335.15	335.15	331.99	31508	104.60	854	-	-
BORORENEW	EQ	25-Feb-2022	514.05	555.00	558.00	533.10	557.00	548.30	543.32	505027	2743.92	19616	234927	46.52
BOSCHLTD	EQ	25-Feb-2022	15016.65	15317.00	15666.00	15223.80	15602.00	15593.30	15506.38	21886	3393.73	6247	4403	20.12
BPCL	EQ	25-Feb-2022	333.05	340.00	341.50	332.15	336.50	336.35	336.65	5839510	19658.84	107059	2740311	46.93
BPL	EQ	25-Feb-2022	50.95	52.00	55.10	51.65	53.00	52.90	53.21	96461	51.33	1438	61519	63.78
BRFL	EQ	25-Feb-2022	6.95	6.90	7.25	6.90	7.10	7.05	7.06	435936	30.80	980	233569	53.58
BRIGADE	EQ	25-Feb-2022	467.70	474.90	499.90	474.90	493.45	495.05	490.45	251924	1235.56	13508	74004	29.38
BRIGHT	SM	25-Feb-2022	6.10	5.80	6.30	5.80	6.25	6.25	6.11	72000	4.40	24	54000	75.00
BRITANNIA	EQ	25-Feb-2022	3446.00	3435.00	3444.00	3350.40	3427.00	3422.75	3405.23	722637	24607.44	68859	221905	30.71
BRITANNIA	N2	25-Feb-2022	31.29	31.29	31.48	31.29	31.29	31.29	31.30	1197	0.37	31	1173	97.99
BRITANNIA	N3	25-Feb-2022	29.36	29.27	29.68	29.27	29.40	29.40	29.37	3845	1.13	89	3157	82.11
BRNL	BE	25-Feb-2022	32.40	32.40	33.85	31.15	32.90	32.60	32.64	58849	19.21	471	-	-
BROOKS	EQ	25-Feb-2022	82.20	87.10	88.90	85.00	85.00	85.90	85.96	196366	168.79	623	189371	96.44
BSE	EQ	25-Feb-2022	1874.85	1897.10	1976.00	1897.10	1953.20	1952.65	1952.15	1156213	22570.98	64893	276787	23.94
BSHSL	EQ	25-Feb-2022	319.95	335.00	344.80	317.40	317.40	320.50	332.52	5606	18.64	250	2948	52.59
BSL	EQ	25-Feb-2022	95.55	94.05	100.00	94.05	97.05	97.15	97.68	10713	10.46	309	6805	63.52
BSLGOLDETF	EQ	25-Feb-2022	46.87	46.86	46.86	45.57	46.39	45.97	45.92	27616	12.68	456	16749	60.65
BSLNIFTY	EQ	25-Feb-2022	18.17	18.49	18.69	18.05	18.58	18.52	18.52	42356	7.85	2340	25884	61.11
BSLSENETFG	EQ	25-Feb-2022	52.86	53.95	57.00	52.00	53.54	53.49	53.46	2561	1.37	151	1862	72.71
BSOFT	EQ	25-Feb-2022	382.20	399.00	411.00	397.20	405.00	403.55	404.67	3130605	12668.76	45123	849944	27.15
BURNPUR	BE	25-Feb-2022	6.15	5.85	6.45	5.85	6.40	6.40	6.34	258769	16.41	908	-	-
BUTTERFLY	EQ	25-Feb-2022	1381.05	1393.90	1399.00	1369.35	1379.90	1376.45	1382.71	336687	4655.41	5468	263530	78.27
BVCL	BE	25-Feb-2022	21.95	21.10	23.00	21.10	23.00	23.00	22.97	13831	3.18	26	-	-
BYKE	EQ	25-Feb-2022	28.75	29.85	32.20	29.75	30.70	30.60	30.76	100005	30.76	1325	44967	44.96
CADILAHC	EQ	25-Feb-2022	344.75	350.45	359.00	348.65	355.65	356.05	356.49	2619038	9336.61	24355	1537293	58.70
CADSYS	SM	25-Feb-2022	27.25	28.60	28.60	28.00	28.40	28.40	28.40	10000	2.84	5	10000	100.00
CALSOFT	EQ	25-Feb-2022	36.00	34.50	37.80	34.50	37.80	37.80	36.87	25750	9.49	275	21712	84.32
CAMLINFINE	EQ	25-Feb-2022	121.45	124.00	130.80	122.40	128.40	128.30	127.32	327361	416.81	6079	160710	49.09
CAMS	EQ	25-Feb-2022	2284.15	2369.00	2374.70	2326.05	2357.00	2358.35	2354.67	177604	4181.99	21120	87921	49.50
CANBK	EQ	25-Feb-2022	208.30	216.00	222.80	214.00	219.40	218.45	218.90	16298297	35676.52	85351	2674936	16.41
CANDC	BZ	25-Feb-2022	4.60	4.60	4.80	4.40	4.40	4.40	4.52	20010	0.90	48	-	-
CANFINHOME	EQ	25-Feb-2022	547.30	559.00	578.55	557.20	570.85	573.05	568.61	723982	4116.60	26774	227650	31.44
CANTABIL	EQ	25-Feb-2022	758.50	780.00	815.30	731.50	771.00	755.75	770.73	25641	197.62	1679	8790	34.28
CAPACITE	EQ	25-Feb-2022	120.80	125.95	132.60	113.60	126.45	126.80	126.22	239227	301.95	9256	95802	40.05
CAPLIPOINT	EQ	25-Feb-2022	660.35	676.55	685.15	670.90	682.00	680.30	680.36	110486	751.70	7186	53245	48.19
CAPTRUST	EQ	25-Feb-2022	104.75	107.75	113.95	106.00	109.70	108.00	109.54	12667	13.88	267	7986	63.05
CARBORUNIV	EQ	25-Feb-2022	829.75	838.35	872.10	838.35	870.65	869.70	863.74	131297	1134.07	9744	51283	39.06
CAREERP	EQ	25-Feb-2022	102.60	103.95	111.55	103.95	109.40	109.00	108.84	27296	29.71	787	18535	67.90
CARERATING	EQ	25-Feb-2022	510.95	510.00	553.85	509.10	547.95	534.25	526.98	124011	653.51	7798	60763	49.00
CARTRADE	EQ	25-Feb-2022	477.85	484.70	540.50	482.40	522.50	521.95	505.06	742912	3752.13	29078	145236	19.55
CASTROLIND	EQ	25-Feb-2022	105.90	107.25	108.70	106.35	107.80	107.45	107.57	956997	1029.43	15651	553454	57.83
CCCL	BE	25-Feb-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	226144	5.77	723	-	-
CCHHL	BE	25-Feb-2022	7.15	6.85	7.50	6.85	7.35	7.35	7.26	140520	10.20	171	-	-
CCL	EQ	25-Feb-2022	425.75	430.00	446.00	430.00	442.00	438.50	440.14	239991	1056.29	18786	91831	38.26
CDSL	EQ	25-Feb-2022	1292.45	1347.00	1378.80	1333.00	1365.00	1366.40	1363.48	663880	9051.87	62302	324777	48.92
CEATLTD	EQ	25-Feb-2022	945.90	956.00	979.90	938.05	977.45	973.65	965.47	62930	607.57	7439	28804	45.77
CEBBCO	EQ	25-Feb-2022	37.80	39.00	39.60	36.40	38.10	37.85	38.02	383662	145.89	2325	253114	65.97
CELEBRITY	BE	25-Feb-2022	13.25	12.65	13.90	12.65	13.90	13.90	13.79	16023	2.21	75	-	-
CENTENKA	EQ	25-Feb-2022	448.60	459.00	489.00	459.00	482.20	484.60	481.13	72378	348.23	4172	25900	35.78
CENTEXT	EQ	25-Feb-2022	9.55	10.35	10.35	9.85	10.10	10.10	10.08	279935	28.20	1036	142909	51.05
CENTRALBK	EQ	25-Feb-2022	17.65	18.00	18.90	17.95	18.20	18.10	18.34	6131025	1124.13	11469	2421629	39.50
CENTRUM	EQ	25-Feb-2022	26.15	27.00	27.95	26.40	27.60	27.35	27.18	448151	121.80	2752	230506	51.43
CENTUM	EQ	25-Feb-2022	413.65	435.70	455.80	425.00	440.00	441.60	438.64	9173	40.24	911	3140	34.23
CENTURYPLY	EQ	25-Feb-2022	584.45	591.35	613.00	591.35	601.95	604.10	605.25	164645	996.52	23947	90059	54.70
CENTURYTEX	EQ	25-Feb-2022	736.15	752.00	775.00	752.00	756.10	757.90	759.44	319021	2422.78	9451	105328	33.02
CERA	EQ	25-Feb-2022	4236.65	4269.90	4365.40	4181.00	4238.00	4210.05	4256.07	24976	1063.00	9361	10060	40.28
CEREBRAINT	EQ	25-Feb-2022	69.70	72.50	77.30	72.15	75.35	74.90	75.52	431592	325.92	5096	182430	42.27
CESC	EQ	25-Feb-2022	74.90	76.00	78.50	75.40	78.40	78.15	77.23	1927520	1488.59	20997	1007164	52.25
CGCL	EQ	25-Feb-2022	581.50	599.90	599.90	586.10	593.00	591.40	593.58	222485	1320.62	3518	158901	71.42
CGPOWER	EQ	25-Feb-2022	166.05	161.10	172.00	161.10	168.00	169.20	168.46	1431104	2410.86	17596	843249	58.92
CHALET	EQ	25-Feb-2022	246.55	258.15	266.30	254.00	259.10	261.20	259.29	397425	1030.47	10947	89237	22.45
CHAMBLFERT	EQ	25-Feb-2022	353.60	363.95	377.50	361.90	367.50	368.65	370.74	1376217	5102.14	30974	301105	21.88
CHEMBOND	EQ	25-Feb-2022	170.20	173.55	179.00	172.25	174.00	176.00	175.47	10948	19.21	483	5554	50.73
CHEMCON	EQ	25-Feb-2022	267.55	277.00	281.85	269.00	279.50	279.20	278.03	85253	237.02	4775	40695	47.73
CHEMFAB	EQ	25-Feb-2022	169.90	180.00	183.85	175.10	175.90	176.90	178.91	16104	28.81	700	8245	51.20
CHEMPLASTS	EQ	25-Feb-2022	448.95	454.85	484.20	454.85	480.00	481.20	470.30	229591	1079.77	8878	143623	62.56
CHENNPETRO	EQ	25-Feb-2022	95.20	97.05	102.00	97.00	100.80	100.30	99.87	477757	477.15	6322	201112	42.10
CHOLAFIN	EQ	25-Feb-2022	647.85	659.00	688.45	657.00	685.00	683.80	678.90	1632149	11080.62	38560	240019	14.71
CHOLAHLDNG	EQ	25-Feb-2022	637.30	641.00	658.45	641.00	654.95	651.75	650.38	15472	100.63	1980	7932	51.27
CIGNITITEC	EQ	25-Feb-2022	513.15	515.75	538.00	501.15	507.00	507.55	520.99	92842	483.70	4680	43250	46.58
CINELINE	EQ	25-Feb-2022	89.20	90.00	97.40	87.50	89.00	89.10	91.03	100842	91.80	951	64286	63.75
CINEVISTA	EQ	25-Feb-2022	12.05	12.05	12.55	11.45	11.55	11.75	11.80	93193	10.99	619	50323	54.00
CIPLA	EQ	25-Feb-2022	895.80	903.00	926.70	890.95	926.00	923.65	911.02	2825642	25742.20	73260	858791	30.39
CLEAN	EQ	25-Feb-2022	1746.55	1809.00	1829.00	1761.00	1784.90	1771.70	1795.34	298666	5362.07	30034	149048	49.90
CLEDUCATE	EQ	25-Feb-2022	106.75	111.85	117.40	111.00	113.95	113.95	114.13	66152	75.50	1461	34569	52.26
CLNINDIA	EQ	25-Feb-2022	481.75	485.85	485.85	482.10	484.50	484.50	484.39	35100	170.02	1571	23819	67.86
CLSEL	EQ	25-Feb-2022	84.25	89.90	90.00	86.00	87.95	87.75	87.87	32398	28.47	1224	15942	49.21
CMICABLES	BE	25-Feb-2022	37.95	36.50	37.95	36.20	36.95	36.65	36.85	41577	15.32	364	-	-
CMSINFO	EQ	25-Feb-2022	228.00	231.00	242.30	231.00	237.70	237.55	238.23	775801	1848.18	15142	250104	32.24
COALINDIA	EQ	25-Feb-2022	150.00	152.25	164.90	152.25	163.30	163.45	159.74	17079977	27283.58	111614	4251613	24.89
COASTCORP	EQ	25-Feb-2022	336.05	374.00	374.00	351.45	353.60	354.95	356.51	35326	125.94	2555	15529	43.96
COCHINSHIP	EQ	25-Feb-2022	287.30	290.90	294.30	286.25	288.95	288.30	290.41	260708	757.13	7931	168987	64.82
COFFEEDAY	EQ	25-Feb-2022	53.90	56.10	58.00	55.00	56.95	56.70	56.65	3081010	1745.51	13343	1522034	49.40
COFORGE	EQ	25-Feb-2022	4226.05	4325.00	4517.00	4260.00	4514.00	4501.90	4441.64	332829	14783.07	34982	88452	26.58
COLPAL	EQ	25-Feb-2022	1397.35	1398.00	1418.95	1396.00	1411.00	1409.75	1410.82	280686	3959.98	14179	142435	50.75
COMPINFO	EQ	25-Feb-2022	27.75	29.45	31.55	29.00	31.30	31.20	30.60	550051	168.31	3581	204206	37.12
COMPUSOFT	BE	25-Feb-2022	22.40	21.55	23.50	21.30	23.50	23.45	22.51	191103	43.02	1091	-	-
CONCOR	EQ	25-Feb-2022	558.35	570.00	591.05	565.30	576.30	578.60	581.81	772903	4496.80	25450	269463	34.86
CONFIPET	EQ	25-Feb-2022	61.65	62.65	66.80	62.65	66.30	65.45	65.41	767077	501.78	4757	438222	57.13
CONSOFINVT	EQ	25-Feb-2022	175.30	175.80	187.35	172.30	180.10	176.95	178.15	30246	53.88	712	15302	50.59
CONTROLPR	EQ	25-Feb-2022	343.45	346.00	357.95	346.00	355.00	352.05	352.56	8988	31.69	815	5358	59.61
CORALFINAC	EQ	25-Feb-2022	35.30	36.00	38.70	36.00	38.50	38.20	37.77	44242	16.71	520	19893	44.96
CORDSCABLE	EQ	25-Feb-2022	46.50	50.50	52.95	48.45	51.50	51.65	51.05	77613	39.62	1129	30432	39.21
COROMANDEL	EQ	25-Feb-2022	733.85	743.00	765.00	742.15	759.00	758.55	757.33	335928	2544.09	14049	178427	53.11
COSMOFILMS	EQ	25-Feb-2022	1487.90	1514.90	1560.00	1506.25	1540.00	1545.55	1536.69	67051	1030.37	7560	26687	39.80
COUNCODOS	BE	25-Feb-2022	5.15	4.95	5.40	4.95	5.25	5.15	5.27	70941	3.74	270	-	-
CPSEETF	EQ	25-Feb-2022	30.11	30.30	31.52	30.16	31.47	31.47	31.22	976579	304.89	4846	747524	76.55
CRAFTSMAN	EQ	25-Feb-2022	1850.05	1850.25	1951.00	1850.25	1946.75	1934.55	1893.58	11221	212.48	1583	8777	78.22
CREATIVE	EQ	25-Feb-2022	528.20	554.00	554.60	530.00	535.00	547.45	548.66	15416	84.58	430	11365	73.72
CREDITACC	EQ	25-Feb-2022	669.75	678.00	721.00	675.10	703.40	712.15	706.70	113536	802.36	10628	38456	33.87
CREST	BE	25-Feb-2022	177.00	172.00	181.85	168.15	175.00	175.60	172.96	23880	41.30	233	-	-
CRISIL	EQ	25-Feb-2022	2600.95	2610.00	2748.95	2610.00	2709.00	2713.00	2678.69	19894	532.90	4034	9088	45.68
CROMPTON	EQ	25-Feb-2022	405.50	416.00	423.60	407.30	417.10	417.35	417.97	3597759	15037.73	78113	1931467	53.69
CROWN	EQ	25-Feb-2022	23.55	23.55	24.60	22.70	24.10	22.80	23.39	17154	4.01	77	13388	78.05
CSBBANK	EQ	25-Feb-2022	210.75	221.50	222.00	214.40	217.15	217.15	217.51	224889	489.17	6060	79827	35.50
CTE	BE	25-Feb-2022	60.20	57.50	63.20	57.50	63.20	62.80	62.36	25417	15.85	232	-	-
CUB	EQ	25-Feb-2022	122.80	124.35	128.00	123.30	124.50	124.85	125.38	2756667	3456.23	13674	1711643	62.09
CUBEXTUB	EQ	25-Feb-2022	24.00	24.00	25.20	22.85	24.10	24.30	24.00	30872	7.41	268	13528	43.82
CUMMINSIND	EQ	25-Feb-2022	927.70	950.00	963.90	934.00	959.90	959.60	952.17	491736	4682.15	14807	246296	50.09
CUPID	EQ	25-Feb-2022	199.05	208.00	214.85	203.75	212.50	211.25	208.44	40388	84.19	897	26566	65.78
CYBERMEDIA	BE	25-Feb-2022	27.30	28.65	28.65	28.65	28.65	28.65	28.65	5410	1.55	38	-	-
CYBERTECH	EQ	25-Feb-2022	152.60	164.00	164.50	157.50	162.00	162.60	162.20	108983	176.77	3384	43005	39.46
CYIENT	EQ	25-Feb-2022	791.45	801.00	826.95	800.00	809.00	810.00	813.67	127773	1039.64	11507	81001	63.39
DAAWAT	EQ	25-Feb-2022	60.25	64.00	64.00	59.00	62.90	62.90	62.62	786579	492.57	6839	340413	43.28
DABUR	EQ	25-Feb-2022	533.70	536.00	546.90	533.45	545.50	544.85	540.97	1284779	6950.29	43330	589028	45.85
DALBHARAT	EQ	25-Feb-2022	1536.85	1536.85	1620.75	1536.85	1580.00	1574.85	1588.54	482562	7665.71	32752	263146	54.53
DALMIASUG	EQ	25-Feb-2022	361.90	385.00	388.80	361.50	370.00	371.85	378.72	105599	399.93	4826	46397	43.94
DAMODARIND	EQ	25-Feb-2022	52.85	54.00	56.65	54.00	55.95	55.80	55.67	15330	8.53	535	7781	50.76
DANGEE	EQ	25-Feb-2022	208.45	206.70	239.95	206.70	230.00	234.10	224.55	14618	32.82	448	7833	53.58
DATAMATICS	EQ	25-Feb-2022	233.25	245.00	251.15	243.20	249.45	249.55	247.59	150387	372.34	5123	61267	40.74
DATAPATTNS	EQ	25-Feb-2022	585.35	599.95	619.50	597.65	607.60	607.90	607.88	164327	998.91	8350	67700	41.20
DBCORP	EQ	25-Feb-2022	79.30	80.55	83.50	80.55	83.50	82.90	82.48	255904	211.07	2872	176345	68.91
DBL	EQ	25-Feb-2022	239.80	242.05	267.95	242.05	264.80	264.45	254.29	1097734	2791.40	20103	240817	21.94
DBREALTY	BE	25-Feb-2022	89.25	84.80	93.70	84.80	92.00	92.00	90.04	1391511	1252.92	4932	-	-
DBSTOCKBRO	BE	25-Feb-2022	24.05	25.25	25.25	25.25	25.25	25.25	25.25	1028	0.26	8	-	-
DCAL	EQ	25-Feb-2022	153.25	159.40	167.30	158.50	166.20	166.70	162.81	390380	635.57	5904	172544	44.20
DCBBANK	EQ	25-Feb-2022	68.95	71.00	73.90	70.50	73.20	72.20	72.43	1163418	842.65	9427	645369	55.47
DCI	SM	25-Feb-2022	41.10	41.20	41.50	41.20	41.50	41.50	41.35	24000	9.92	4	24000	100.00
DCM	EQ	25-Feb-2022	91.55	93.40	100.70	93.40	98.00	97.70	98.18	35943	35.29	926	22915	63.75
DCMNVL	EQ	25-Feb-2022	239.55	240.55	248.75	231.10	233.60	236.55	241.89	97462	235.75	2181	57543	59.04
DCMSHRIRAM	EQ	25-Feb-2022	937.95	962.00	1004.00	955.00	994.50	996.75	986.28	95373	940.65	8303	29453	30.88
DCMSRIND	EQ	25-Feb-2022	85.20	98.70	98.70	91.15	92.70	92.25	93.16	214743	200.05	4596	110705	51.55
DCW	EQ	25-Feb-2022	38.00	38.00	39.35	37.30	38.65	38.40	38.59	586475	226.35	2307	392245	66.88
DECCANCE	EQ	25-Feb-2022	518.70	532.00	548.00	532.00	540.00	539.55	539.31	17291	93.25	1769	7107	41.10
DEEPAKFERT	EQ	25-Feb-2022	513.40	530.00	539.05	530.00	539.05	539.05	538.41	230706	1242.15	3818	167587	72.64
DEEPAKNTR	EQ	25-Feb-2022	1855.35	1939.25	2009.00	1910.00	2001.00	1996.55	1977.08	1125596	22253.89	63677	289216	25.69
DEEPENR	EQ	25-Feb-2022	37.55	39.80	42.85	38.05	40.20	39.90	40.09	21152	8.48	310	11171	52.81
DEEPINDS	EQ	25-Feb-2022	168.90	168.90	189.00	167.55	184.00	184.15	181.96	198874	361.87	8340	47243	23.76
DELPHIFX	EQ	25-Feb-2022	425.00	463.00	510.00	436.40	472.60	488.75	496.60	19168	95.19	1228	6347	33.11
DELTACORP	EQ	25-Feb-2022	244.65	255.45	262.50	252.60	261.40	259.00	258.73	4371266	11309.73	31677	791226	18.10
DELTAMAGNT	EQ	25-Feb-2022	58.85	61.75	61.75	59.60	61.75	61.45	61.47	11082	6.81	230	8595	77.56
DEN	EQ	25-Feb-2022	35.45	37.45	38.25	37.10	38.10	37.90	37.75	1072508	404.92	4283	508887	47.45
DENORA	BE	25-Feb-2022	389.50	389.50	407.50	370.10	386.50	389.85	392.16	2802	10.99	102	-	-
DESTINY	SM	25-Feb-2022	12.30	11.70	12.75	11.70	12.75	12.75	11.91	30000	3.57	5	30000	100.00
DEVIT	EQ	25-Feb-2022	107.80	107.80	113.15	102.50	113.15	109.60	108.42	5597	6.07	51	4567	81.60
DEVYANI	EQ	25-Feb-2022	144.65	148.90	156.00	148.90	155.80	154.50	152.05	2994948	4553.80	28761	923340	30.83
DFMFOODS	EQ	25-Feb-2022	253.85	255.15	267.20	247.05	252.10	252.00	254.85	115849	295.24	5513	56124	48.45
DHAMPURSUG	EQ	25-Feb-2022	346.50	357.70	373.00	357.70	368.10	370.00	368.12	618452	2276.64	11950	117590	19.01
DHANBANK	EQ	25-Feb-2022	12.00	12.25	13.00	12.15	12.60	12.55	12.55	779064	97.80	2205	437939	56.21
DHANI	EQ	25-Feb-2022	67.05	70.05	73.75	70.05	73.75	73.75	72.82	13154800	9579.80	18749	8162090	62.05
DHANILOANS	N3	25-Feb-2022	950.00	990.00	990.00	990.00	990.00	990.00	990.00	1	0.01	1	1	100.00
DHANILOANS	N4	25-Feb-2022	905.10	980.00	980.00	960.00	970.00	970.00	970.77	150	1.46	11	150	100.00
DHANILOANS	N5	25-Feb-2022	1302.20	1302.20	1315.00	1302.00	1313.79	1314.16	1304.60	1259	16.42	17	1169	92.85
DHANILOANS	N6	25-Feb-2022	943.57	960.00	960.00	950.00	950.00	954.04	957.13	104	1.00	6	104	100.00
DHANILOANS	N7	25-Feb-2022	945.00	945.00	960.00	945.00	960.00	960.00	945.92	213	2.01	8	213	100.00
DHANILOANS	N8	25-Feb-2022	1211.00	1245.00	1245.00	1205.00	1215.00	1215.00	1222.07	41	0.50	5	41	100.00
DHANILOANS	NC	25-Feb-2022	982.90	982.85	983.50	982.50	983.50	983.50	983.03	500	4.92	5	500	100.00
DHANILOANS	ND	25-Feb-2022	1075.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	100	1.06	1	100	100.00
DHANILOANS	NN	25-Feb-2022	1232.90	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	20	0.25	1	20	100.00
DHANUKA	EQ	25-Feb-2022	711.10	699.00	740.00	695.05	739.80	732.05	724.02	115679	837.54	11693	18467	15.96
DHARAMSI	EQ	25-Feb-2022	343.05	359.00	367.15	349.05	357.90	356.40	359.13	24441	87.78	1293	15337	62.75
DHARSUGAR	BE	25-Feb-2022	16.90	16.10	17.35	16.10	17.15	17.00	16.73	25623	4.29	151	-	-
DHRUV	EQ	25-Feb-2022	49.05	53.30	53.30	46.40	50.00	49.30	50.24	26439	13.28	367	15729	59.49
DHUNINV	EQ	25-Feb-2022	585.55	606.00	647.00	600.00	642.00	636.60	625.32	7495	46.87	630	3246	43.31
DIAMONDYD	EQ	25-Feb-2022	720.90	732.15	755.00	715.60	725.00	725.35	724.62	21461	155.51	1563	12538	58.42
DICIND	EQ	25-Feb-2022	349.45	368.00	383.50	360.05	364.00	363.55	368.29	4624	17.03	359	1802	38.97
DIGISPICE	EQ	25-Feb-2022	32.30	32.30	35.50	32.30	34.15	33.95	33.87	131693	44.60	966	91464	69.45
DIGJAMLMTD	EQ	25-Feb-2022	149.55	143.10	156.00	142.15	149.85	147.05	149.51	16026	23.96	694	7117	44.41
DIL	SM	25-Feb-2022	146.80	139.50	148.50	139.50	148.50	148.50	142.50	3600	5.13	3	2400	66.67
DISHTV	EQ	25-Feb-2022	13.85	14.05	14.65	14.00	14.35	14.30	14.41	2727149	392.86	3779	1902649	69.77
DIVISLAB	EQ	25-Feb-2022	3936.65	4049.95	4157.90	3981.90	4130.00	4138.35	4073.95	450834	18366.75	46230	193420	42.90
DIXON	EQ	25-Feb-2022	4049.60	4132.00	4454.55	4128.00	4389.00	4434.15	4312.03	660996	28502.33	62370	196713	29.76
DKEGL	SM	25-Feb-2022	44.00	45.20	45.20	44.55	44.60	44.60	44.84	12000	5.38	4	12000	100.00
DLF	EQ	25-Feb-2022	320.50	335.00	351.50	330.15	349.40	348.80	345.21	16385276	56563.96	133933	4157727	25.37
DLINKINDIA	EQ	25-Feb-2022	131.95	135.00	140.60	135.00	139.30	137.40	137.52	189354	260.39	3815	73408	38.77
DMART	EQ	25-Feb-2022	4014.65	4080.00	4210.00	4037.65	4188.00	4190.75	4137.62	425226	17594.25	50589	146648	34.49
DNAMEDIA	BE	25-Feb-2022	1.90	1.90	1.90	1.85	1.90	1.90	1.87	10848	0.20	28	-	-
DODLA	EQ	25-Feb-2022	411.85	416.00	440.95	416.00	425.40	423.60	424.75	11318	48.07	905	6847	60.50
DOLATALGO	EQ	25-Feb-2022	72.00	73.45	77.95	73.00	77.25	77.45	76.63	139830	107.16	2997	77551	55.46
DOLLAR	EQ	25-Feb-2022	495.65	505.00	528.75	505.00	523.95	523.00	518.78	86925	450.95	5430	38963	44.82
DONEAR	EQ	25-Feb-2022	58.60	57.55	60.95	57.55	59.05	59.40	59.61	23070	13.75	336	17219	74.64
DPABHUSHAN	EQ	25-Feb-2022	362.55	386.00	386.00	366.00	376.95	374.30	376.72	7556	28.47	208	5192	68.71
DPSCLTD	EQ	25-Feb-2022	13.50	13.20	14.10	13.15	13.95	13.75	13.83	193956	26.83	1040	130577	67.32
DPWIRES	EQ	25-Feb-2022	297.20	298.00	311.90	298.00	302.35	303.40	306.19	8000	24.50	278	4667	58.34
DREDGECORP	EQ	25-Feb-2022	298.70	305.05	315.35	304.85	310.95	309.70	310.45	71029	220.51	3659	29076	40.94
DRREDDY	EQ	25-Feb-2022	4092.50	4114.00	4201.00	4102.10	4180.00	4176.60	4150.39	305433	12676.67	37985	107298	35.13
DSPN50ETF	EQ	25-Feb-2022	164.35	164.80	167.25	164.80	167.00	167.00	166.64	1064	1.77	51	778	73.12
DSPNEWETF	EQ	25-Feb-2022	185.35	189.06	189.06	187.00	188.40	188.40	188.05	13214	24.85	86	12669	95.88
DSPQ50ETF	EQ	25-Feb-2022	155.83	159.00	161.00	156.25	159.75	159.57	160.03	4170	6.67	136	3976	95.35
DSSL	EQ	25-Feb-2022	180.15	194.95	204.80	187.55	195.05	197.45	198.29	129201	256.19	4581	47174	36.51
DTIL	EQ	25-Feb-2022	220.70	232.00	240.50	228.00	233.00	233.05	234.87	18190	42.72	877	10743	59.06
DUCON	BE	25-Feb-2022	23.20	24.35	24.35	24.00	24.35	24.35	24.35	201092	48.96	700	-	-
DUDIGITAL	SM	25-Feb-2022	236.00	236.00	240.00	236.00	240.00	240.00	238.00	2000	4.76	2	2000	100.00
DVL	EQ	25-Feb-2022	221.45	228.85	234.00	226.00	226.00	227.75	229.76	22227	51.07	958	13338	60.01
DWARKESH	EQ	25-Feb-2022	80.40	84.00	88.00	83.30	87.25	86.65	85.95	2777725	2387.49	17538	808613	29.11
DYNAMATECH	EQ	25-Feb-2022	1814.80	1899.00	1970.95	1899.00	1968.10	1962.70	1926.22	4723	90.98	1092	2988	63.26
DYNAMIC	SM	25-Feb-2022	22.65	22.65	22.65	21.55	21.55	22.00	21.80	24000	5.23	12	20000	83.33
DYNPRO	EQ	25-Feb-2022	521.80	528.00	593.65	528.00	576.60	582.85	568.13	97594	554.46	5718	46312	47.45
E2E	SM	25-Feb-2022	112.50	115.00	115.00	108.00	108.00	108.00	110.01	14000	15.40	7	10000	71.43
EASEMYTRIP	EQ	25-Feb-2022	499.40	504.40	549.30	504.35	549.30	549.30	533.37	738479	3938.82	23145	291703	39.50
EASTSILK	BE	25-Feb-2022	6.65	6.50	6.70	6.35	6.60	6.50	6.47	64612	4.18	364	-	-
EBANK	EQ	25-Feb-2022	3755.00	3900.00	3998.79	3756.11	3762.11	3807.03	3885.86	19	0.74	15	6	31.58
EBBETF0423	EQ	25-Feb-2022	1163.80	1160.95	1165.00	1160.79	1161.30	1163.10	1161.99	6347	73.75	63	6283	98.99
EBBETF0425	EQ	25-Feb-2022	1082.75	1082.58	1085.00	1082.54	1082.54	1082.98	1083.95	2737	29.67	108	2049	74.86
EBBETF0430	EQ	25-Feb-2022	1195.97	1208.00	1208.00	1195.00	1196.01	1196.18	1195.65	16572	198.14	185	15888	95.87
EBBETF0431	EQ	25-Feb-2022	1063.34	1063.59	1068.00	1063.03	1063.40	1064.39	1064.04	17868	190.12	225	15651	87.59
EC1RG	MF	25-Feb-2022	12.21	13.00	13.00	13.00	13.00	13.00	13.00	12000	1.56	2	12000	100.00
ECLERX	EQ	25-Feb-2022	2133.35	2133.35	2232.00	2133.35	2170.00	2190.50	2188.97	39613	867.12	5680	19853	50.12
ECLFINANCE	NG	25-Feb-2022	974.28	980.00	984.99	980.00	984.99	984.99	982.50	92	0.90	4	46	50.00
ECLFINANCE	NI	25-Feb-2022	1018.00	1023.80	1023.80	1022.75	1022.80	1022.80	1022.99	117	1.20	4	117	100.00
ECLFINANCE	NJ	25-Feb-2022	939.90	939.90	939.90	939.90	939.90	939.90	939.90	36	0.34	2	36	100.00
ECLFINANCE	NK	25-Feb-2022	960.58	959.90	960.00	958.00	960.00	960.00	959.56	460	4.41	8	460	100.00
ECLFINANCE	NM	25-Feb-2022	1001.42	995.21	1011.79	995.21	1006.00	1006.00	1005.10	417	4.19	14	392	94.00
ECLFINANCE	NN	25-Feb-2022	1335.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	50	0.68	2	50	100.00
ECLFINANCE	NQ	25-Feb-2022	1315.00	1304.00	1316.00	1304.00	1316.00	1316.00	1310.67	18	0.24	2	18	100.00
ECLFINANCE	NR	25-Feb-2022	1001.59	990.00	1012.50	990.00	1003.00	1006.08	1007.77	306	3.08	25	306	100.00
EDELWEISS	EQ	25-Feb-2022	55.45	56.10	59.90	56.10	59.55	59.50	59.14	1242189	734.63	23379	684059	55.07
EDUCOMP	BZ	25-Feb-2022	4.60	4.65	4.65	4.40	4.60	4.60	4.45	94569	4.20	218	-	-
EHFLNCD	N5	25-Feb-2022	970.10	911.05	970.00	911.05	970.00	970.00	940.53	200	1.88	2	0	0.00
EHFLNCD	N6	25-Feb-2022	951.17	960.00	960.00	952.00	955.00	956.22	957.03	139	1.33	13	139	100.00
EICHERMOT	EQ	25-Feb-2022	2617.15	2635.20	2675.00	2612.50	2623.80	2628.40	2641.34	515028	13603.66	42520	156062	30.30
EIDPARRY	EQ	25-Feb-2022	405.00	410.00	437.90	410.00	419.25	421.20	424.20	528041	2239.93	19270	192025	36.37
EIFFL	EQ	25-Feb-2022	100.70	107.05	108.40	97.00	105.00	101.95	104.03	7026	7.31	427	2698	38.40
EIHAHOTELS	EQ	25-Feb-2022	342.75	350.10	374.00	350.10	374.00	368.45	361.39	13717	49.57	1098	4750	34.63
EIHOTEL	EQ	25-Feb-2022	125.30	126.80	130.70	126.80	129.55	129.65	129.27	206476	266.92	3112	84240	40.80
EIMCOELECO	EQ	25-Feb-2022	311.60	319.85	333.85	311.95	333.85	328.75	324.72	6614	21.48	213	5559	84.05
EKC	EQ	25-Feb-2022	191.00	191.05	196.80	181.45	187.05	187.25	185.85	1033107	1920.04	8607	517699	50.11
ELECON	EQ	25-Feb-2022	131.20	137.60	143.00	136.35	142.50	140.85	139.46	553426	771.79	7497	239411	43.26
ELECTCAST	EQ	25-Feb-2022	33.55	34.20	36.85	34.20	36.50	36.20	36.03	1344797	484.57	4235	607314	45.16
ELECTHERM	EQ	25-Feb-2022	104.50	108.25	112.00	102.95	106.50	105.05	106.97	56832	60.79	1395	36903	64.93
ELGIEQUIP	EQ	25-Feb-2022	326.30	345.00	354.70	320.55	327.00	327.75	337.26	1028625	3469.14	30961	216306	21.03
ELGIRUBCO	EQ	25-Feb-2022	29.80	33.40	33.40	31.75	31.95	31.95	32.32	77579	25.08	489	54953	70.83
EMAMILTD	EQ	25-Feb-2022	474.15	473.35	494.00	473.35	492.80	491.45	488.34	96021	468.91	5394	37781	39.35
EMAMIPAP	EQ	25-Feb-2022	119.20	124.95	141.90	121.75	126.30	129.25	133.23	141319	188.28	4426	31953	22.61
EMAMIREAL	BE	25-Feb-2022	66.10	66.10	68.50	63.55	67.50	67.10	66.99	30706	20.57	345	-	-
EMBASSY	RR	25-Feb-2022	379.33	381.00	386.00	370.33	373.85	373.74	373.94	275340	1029.61	11635	222900	80.95
EMKAY	EQ	25-Feb-2022	92.70	97.80	103.45	96.20	99.20	98.95	99.36	82420	81.89	2106	36133	43.84
EMKAYTOOLS	SM	25-Feb-2022	165.35	160.00	160.00	159.00	159.00	159.50	159.50	12000	19.14	3	12000	100.00
EMMBI	EQ	25-Feb-2022	86.55	87.50	99.90	87.45	90.95	90.80	91.40	38755	35.42	1174	21712	56.02
ENDURANCE	EQ	25-Feb-2022	1354.55	1395.00	1395.00	1340.00	1341.00	1352.05	1356.05	56073	760.38	9151	19385	34.57
ENERGYDEV	BE	25-Feb-2022	18.65	17.75	19.35	17.75	18.00	17.95	18.11	118270	21.42	785	-	-
ENGINERSIN	EQ	25-Feb-2022	58.25	60.00	60.75	58.60	60.55	60.35	60.34	916882	553.21	6529	508296	55.44
ENIL	EQ	25-Feb-2022	171.15	175.00	187.75	173.90	183.70	183.15	181.36	43505	78.90	1132	19265	44.28
EPL	EQ	25-Feb-2022	157.85	162.00	163.85	157.75	158.35	158.30	160.46	135977	218.19	6512	66927	49.22
EQUIPPP	EQ	25-Feb-2022	67.40	67.40	74.00	67.15	73.20	72.60	71.65	24149	17.30	524	13259	54.90
EQUITAS	EQ	25-Feb-2022	102.50	107.45	117.90	103.65	105.90	105.00	106.68	646061	689.19	13904	295706	45.77
EQUITASBNK	EQ	25-Feb-2022	50.75	52.00	53.75	51.00	52.65	52.20	52.56	734384	386.03	7442	301240	41.02
ERFLNCDI	N4	25-Feb-2022	1050.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
ERFLNCDI	N5	25-Feb-2022	881.68	885.00	885.00	871.80	880.00	880.00	876.36	59	0.52	7	45	76.27
ERIS	EQ	25-Feb-2022	636.25	639.45	659.70	639.45	658.00	651.90	651.28	72773	473.96	13397	29580	40.65
EROSMEDIA	EQ	25-Feb-2022	22.45	22.80	24.15	22.60	24.05	23.75	23.43	616575	144.47	1955	387273	62.81
ESABINDIA	EQ	25-Feb-2022	2742.45	2799.90	2841.70	2728.00	2770.00	2773.85	2761.82	7666	211.72	1493	3203	41.78
ESCORTS	EQ	25-Feb-2022	1795.20	1811.00	1844.90	1749.60	1843.05	1835.10	1814.66	1900491	34487.49	31734	1031547	54.28
ESSARSHPNG	BE	25-Feb-2022	8.30	7.90	8.60	7.90	8.40	8.40	8.31	133310	11.08	533	-	-
ESTER	EQ	25-Feb-2022	119.30	120.50	126.95	120.50	125.45	125.85	124.07	155345	192.74	3763	88747	57.13
EUROBOND	SM	25-Feb-2022	89.10	94.70	94.70	89.35	92.25	93.20	93.33	44000	41.07	22	36000	81.82
EVEREADY	EQ	25-Feb-2022	327.45	335.00	348.60	334.15	340.00	340.65	342.31	841839	2881.67	12040	205243	24.38
EVERESTIND	EQ	25-Feb-2022	596.25	623.00	646.15	615.55	634.00	635.75	632.84	99187	627.70	6093	25779	25.99
EXCEL	BE	25-Feb-2022	7.95	7.65	8.20	7.60	7.60	7.60	7.74	221847	17.17	550	-	-
EXCELINDUS	EQ	25-Feb-2022	1125.75	1145.00	1245.00	1145.00	1240.00	1233.55	1221.48	64948	793.33	6249	27019	41.60
EXIDEIND	EQ	25-Feb-2022	141.40	144.90	149.40	144.20	149.20	149.00	147.62	2338779	3452.44	33399	878912	37.58
EXPLEOSOL	EQ	25-Feb-2022	1354.80	1411.00	1420.10	1385.05	1410.00	1395.25	1401.13	38556	540.22	3507	24503	63.55
EXXARO	EQ	25-Feb-2022	111.25	116.00	123.50	115.20	120.85	120.65	119.33	128759	153.65	3038	69754	54.17
FACT	EQ	25-Feb-2022	99.90	103.90	119.85	103.70	113.15	115.30	112.87	1354399	1528.69	21843	106242	7.84
FAIRCHEMOR	EQ	25-Feb-2022	1594.15	1673.85	1686.95	1320.00	1603.70	1630.80	1628.25	35158	572.46	11554	8522	24.24
FCL	EQ	25-Feb-2022	142.05	152.00	154.25	147.30	151.50	151.55	150.85	890652	1343.58	13489	248435	27.89
FCONSUMER	EQ	25-Feb-2022	6.40	6.40	7.00	6.40	6.95	6.85	6.69	7668670	513.31	4916	2931473	38.23
FCSSOFT	BE	25-Feb-2022	3.60	3.45	3.45	3.45	3.45	3.45	3.45	2605320	89.88	7627	-	-
FDC	EQ	25-Feb-2022	265.10	275.00	276.85	268.45	272.25	271.90	272.74	163412	445.68	6710	42128	25.78
FEDERALBNK	EQ	25-Feb-2022	93.85	95.45	97.60	95.00	96.50	96.75	96.64	28249018	27301.02	86288	8223791	29.11
FEL	EQ	25-Feb-2022	7.90	8.05	8.50	8.05	8.25	8.25	8.25	627119	51.75	1084	413226	65.89
FELDVR	EQ	25-Feb-2022	10.70	10.70	12.50	9.95	10.65	10.65	10.83	202636	21.94	615	110174	54.37
FIBERWEB	EQ	25-Feb-2022	41.05	41.40	44.95	41.40	43.25	43.10	43.31	38185	16.54	563	21338	55.88
FIEMIND	EQ	25-Feb-2022	953.60	960.00	1011.55	960.00	991.00	998.05	994.55	24536	244.02	3549	9360	38.15
FILATEX	EQ	25-Feb-2022	106.95	115.00	116.90	109.60	116.00	116.05	113.62	1210782	1375.73	7760	582019	48.07
FILDF2GP	MF	25-Feb-2022	1.10	0.99	1.21	0.99	1.21	1.21	1.07	2877	0.03	6	2790	96.98
FINCABLES	EQ	25-Feb-2022	395.85	398.90	428.00	398.90	423.55	423.45	421.17	224679	946.29	20925	116245	51.74
FINEORG	EQ	25-Feb-2022	3947.40	4090.00	4368.00	4060.05	4291.90	4272.95	4258.49	156758	6675.52	28908	32560	20.77
FINOPB	EQ	25-Feb-2022	248.80	252.00	260.95	251.45	259.00	257.50	256.83	127380	327.15	5770	41184	32.33
FINPIPE	EQ	25-Feb-2022	141.70	144.60	155.65	144.25	154.20	153.35	151.20	1169659	1768.53	25120	549139	46.95
FLEXITUFF	BE	25-Feb-2022	23.75	22.60	24.50	22.60	23.50	23.20	22.97	17621	4.05	94	-	-
FLFL	EQ	25-Feb-2022	47.85	50.00	53.70	49.80	51.00	51.40	51.17	296432	151.69	1928	202849	68.43
FLUOROCHEM	BE	25-Feb-2022	2561.50	2561.50	2629.00	2456.00	2500.00	2491.05	2516.35	73342	1845.54	7023	-	-
FMGOETZE	EQ	25-Feb-2022	265.45	270.15	272.00	265.50	266.90	266.80	267.72	196420	525.85	3603	107900	54.93
FMNL	EQ	25-Feb-2022	8.20	8.10	9.00	8.10	9.00	8.90	8.79	135109	11.88	456	79480	58.83
FOCUS	BE	25-Feb-2022	104.05	98.85	98.85	98.85	98.85	98.85	98.85	13535	13.38	34	-	-
FOODSIN	EQ	25-Feb-2022	80.95	82.00	87.35	82.00	86.05	86.15	84.82	31284	26.54	610	18952	60.58
FORCEMOT	EQ	25-Feb-2022	1000.00	1030.00	1054.00	1022.50	1025.00	1027.70	1036.53	18378	190.49	3221	7141	38.86
FORTIS	EQ	25-Feb-2022	233.30	236.00	242.95	235.25	242.25	241.35	239.65	1002183	2401.70	14833	467042	46.60
FOSECOIND	EQ	25-Feb-2022	1260.00	1266.30	1350.00	1266.30	1320.00	1334.00	1321.61	2069	27.34	285	895	43.26
FRETAIL	EQ	25-Feb-2022	43.15	45.00	46.35	45.00	45.65	45.80	45.76	3370168	1542.19	13714	886327	26.30
FSC	EQ	25-Feb-2022	58.00	63.35	63.35	60.75	61.50	61.80	61.93	59486	36.84	1784	31747	53.37
FSL	EQ	25-Feb-2022	121.05	123.00	128.00	123.00	125.40	125.70	125.92	4675366	5887.35	28932	1033233	22.10
GABRIEL	EQ	25-Feb-2022	108.30	109.15	112.10	108.20	109.60	109.45	109.93	530687	583.37	10811	231830	43.68
GAEL	EQ	25-Feb-2022	177.35	180.20	189.50	180.20	185.55	186.10	185.72	388010	720.61	7810	128583	33.14
GAIL	EQ	25-Feb-2022	129.75	131.00	135.45	131.00	134.95	134.80	133.59	6241269	8337.69	36553	2436569	39.04
GAL	BE	25-Feb-2022	4.00	4.00	4.20	4.00	4.20	4.20	4.13	420716	17.39	1078	-	-
GALAXYSURF	EQ	25-Feb-2022	2707.80	2700.00	2750.30	2675.00	2735.00	2736.20	2731.62	15490	423.13	6551	6984	45.09
GALLANTT	EQ	25-Feb-2022	56.55	59.00	60.50	57.05	60.45	60.15	59.79	42872	25.63	763	26240	61.21
GALLISPAT	EQ	25-Feb-2022	46.70	47.10	50.95	47.10	49.75	49.55	49.51	26374	13.06	544	13325	50.52
GANDHITUBE	EQ	25-Feb-2022	309.70	324.00	329.70	306.05	307.00	308.00	312.37	9801	30.62	560	5162	52.67
GANECOS	EQ	25-Feb-2022	599.50	605.00	625.00	605.00	610.95	608.50	615.31	54864	337.59	6509	25539	46.55
GANESHBE	EQ	25-Feb-2022	87.15	89.10	92.40	89.10	90.05	90.10	90.58	59177	53.61	840	37818	63.91
GANESHHOUC	EQ	25-Feb-2022	177.40	180.00	208.00	180.00	207.00	202.80	198.42	167157	331.67	3130	75924	45.42
GANGAFORGE	EQ	25-Feb-2022	12.90	13.80	15.45	13.10	13.90	13.95	14.28	2706697	386.42	5827	1009939	37.31
GANGESSECU	EQ	25-Feb-2022	101.35	106.90	117.00	102.50	104.50	104.75	110.17	97480	107.40	2272	27610	28.32
GARFIBRES	EQ	25-Feb-2022	2831.30	2835.00	3000.00	2831.30	2912.00	2970.15	2892.41	14986	433.46	5264	7957	53.10
GATI	EQ	25-Feb-2022	143.20	148.70	153.75	146.20	149.00	148.45	149.84	996425	1493.02	10936	400437	40.19
GAYAHWS	BE	25-Feb-2022	0.70	0.65	0.75	0.65	0.75	0.70	0.70	399834	2.79	150	-	-
GAYAPROJ	EQ	25-Feb-2022	19.90	21.00	23.25	20.65	22.75	22.70	22.14	1775101	392.98	5973	811506	45.72
GEECEE	EQ	25-Feb-2022	161.65	171.00	179.00	162.60	165.60	164.85	172.00	268797	462.32	7178	85420	31.78
GEEKAYWIRE	EQ	25-Feb-2022	59.05	59.55	70.85	59.55	64.00	64.10	66.58	103711	69.05	1399	47822	46.11
GENCON	EQ	25-Feb-2022	32.30	32.05	35.00	32.05	34.25	34.10	34.05	15877	5.41	222	12030	75.77
GENESYS	EQ	25-Feb-2022	472.75	488.95	496.35	483.05	496.35	496.35	495.08	125596	621.80	889	116010	92.37
GENUSPAPER	EQ	25-Feb-2022	12.15	12.50	13.30	12.30	12.60	12.55	12.74	607405	77.38	1623	361930	59.59
GENUSPOWER	EQ	25-Feb-2022	59.10	61.20	64.90	61.20	64.35	64.10	63.15	661212	417.56	5972	295418	44.68
GEOJITFSL	EQ	25-Feb-2022	63.10	65.40	66.70	64.05	65.95	65.60	65.65	316767	207.94	6065	183767	58.01
GEPIL	EQ	25-Feb-2022	148.00	151.70	155.50	151.40	153.40	153.20	153.30	116143	178.05	3054	60494	52.09
GESHIP	EQ	25-Feb-2022	308.90	309.00	322.00	308.55	319.50	320.15	316.89	367014	1163.02	12716	300892	81.98
GET&D	EQ	25-Feb-2022	83.45	87.95	88.45	83.50	85.35	84.75	85.85	176801	151.79	3409	90030	50.92
GFLLIMITED	EQ	25-Feb-2022	59.55	63.50	64.00	59.75	61.70	61.80	61.59	112735	69.43	1495	69458	61.61
GHCL	EQ	25-Feb-2022	394.00	406.00	420.00	402.10	414.50	415.40	414.84	193625	803.23	10184	89891	46.43
GICHSGFIN	EQ	25-Feb-2022	126.55	127.30	136.50	127.30	135.90	135.50	134.07	112661	151.04	2369	61784	54.84
GICRE	EQ	25-Feb-2022	110.90	112.25	118.00	112.25	116.05	114.65	115.17	424653	489.09	8176	180830	42.58
GILLANDERS	EQ	25-Feb-2022	61.15	61.20	65.00	60.00	65.00	62.15	62.06	7864	4.88	361	4657	59.22
GILLETTE	EQ	25-Feb-2022	4903.35	4950.00	5167.20	4950.00	5145.30	5151.15	5115.81	10031	513.17	3516	5561	55.44
GINNIFILA	EQ	25-Feb-2022	40.20	42.45	44.30	41.05	43.40	43.05	43.08	281899	121.45	2793	155417	55.13
GIPCL	EQ	25-Feb-2022	69.15	70.15	73.70	70.15	73.00	73.15	72.62	249081	180.89	4223	144222	57.90
GIRIRAJ	SM	25-Feb-2022	98.00	99.00	99.00	99.00	99.00	99.00	99.00	25200	24.95	1	25200	100.00
GKWLIMITED	EQ	25-Feb-2022	530.35	525.10	559.90	525.10	540.00	544.35	545.07	429	2.34	49	384	89.51
GLAND	EQ	25-Feb-2022	3296.15	3296.00	3381.00	3277.00	3312.00	3316.05	3324.82	96835	3219.59	16897	41694	43.06
GLAXO	EQ	25-Feb-2022	1500.25	1491.30	1549.45	1491.30	1519.00	1517.20	1525.09	17296	263.78	3408	6611	38.22
GLENMARK	EQ	25-Feb-2022	429.80	430.10	453.30	430.10	452.40	452.05	446.61	666714	2977.62	12307	184572	27.68
GLFL	BE	25-Feb-2022	2.65	2.55	2.55	2.55	2.55	2.55	2.55	500	0.01	2	-	-
GLOBAL	EQ	25-Feb-2022	68.95	67.10	72.35	67.10	68.50	68.05	69.01	21579	14.89	220	14446	66.94
GLOBALVECT	BE	25-Feb-2022	46.70	47.95	48.85	45.10	48.75	48.75	47.78	7569	3.62	112	-	-
GLOBE	EQ	25-Feb-2022	9.65	9.25	10.60	9.25	10.00	10.05	10.02	908161	90.99	2112	292266	32.18
GLOBUSSPR	EQ	25-Feb-2022	1193.50	1298.00	1385.00	1250.00	1349.00	1362.85	1332.59	635829	8473.02	38083	190325	29.93
GLS	EQ	25-Feb-2022	447.50	457.50	470.90	457.40	469.50	467.15	464.15	73619	341.70	6482	40319	54.77
GMBREW	EQ	25-Feb-2022	568.70	581.00	619.00	581.00	612.00	612.85	605.12	40264	243.65	3606	14949	37.13
GMDCLTD	EQ	25-Feb-2022	126.55	134.20	137.60	131.05	134.50	132.75	134.82	4450441	6000.03	33793	1004181	22.56
GMMPFAUDLR	EQ	25-Feb-2022	4126.00	4177.10	4408.55	4177.10	4400.00	4357.45	4342.85	29654	1287.83	8183	12627	42.58
GMRINFRA	EQ	25-Feb-2022	34.50	35.75	37.80	35.60	37.65	37.50	37.17	31393404	11670.07	56635	13840314	44.09
GNA	EQ	25-Feb-2022	445.70	460.00	475.00	459.10	472.95	471.85	469.79	81295	381.91	10931	25804	31.74
GNFC	EQ	25-Feb-2022	508.00	524.00	549.50	520.10	547.40	546.40	540.38	2343516	12663.89	40537	811056	34.61
GOACARBON	EQ	25-Feb-2022	329.25	339.00	356.00	339.00	350.15	353.55	351.62	43357	152.45	2915	15510	35.77
GOCLCORP	EQ	25-Feb-2022	251.35	266.00	270.00	254.85	256.20	256.95	260.63	28534	74.37	1083	14451	50.64
GOCOLORS	EQ	25-Feb-2022	898.95	895.00	924.80	895.00	917.00	917.05	913.69	51594	471.41	4543	23692	45.92
GODFRYPHLP	EQ	25-Feb-2022	951.35	962.35	1020.85	962.35	1019.85	1008.60	1004.65	20882	209.79	3152	9420	45.11
GODHA	BE	25-Feb-2022	149.55	145.00	154.90	145.00	151.50	153.80	150.83	128625	194.01	335	-	-
GODREJAGRO	EQ	25-Feb-2022	465.40	466.55	480.90	466.00	471.85	470.65	474.30	54903	260.40	3971	22908	41.72
GODREJCP	EQ	25-Feb-2022	771.15	775.80	789.95	768.00	778.00	778.35	780.52	1150389	8979.03	39748	648870	56.40
GODREJIND	EQ	25-Feb-2022	509.70	515.50	534.80	515.45	528.10	532.90	528.41	359787	1901.14	11338	63687	17.70
GODREJPROP	EQ	25-Feb-2022	1451.30	1500.00	1533.35	1457.85	1473.00	1471.45	1487.90	1792611	26672.22	65353	520763	29.05
GOENKA	BZ	25-Feb-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	320560	8.82	789	-	-
GOKEX	EQ	25-Feb-2022	331.05	340.00	352.00	339.00	342.70	342.80	344.53	197813	681.53	9334	62596	31.64
GOKUL	EQ	25-Feb-2022	29.55	31.50	35.45	30.50	33.40	33.60	33.78	662011	223.66	5154	227000	34.29
GOKULAGRO	BE	25-Feb-2022	63.60	61.25	66.70	61.25	66.45	66.30	65.65	31545	20.71	353	-	-
GOLDBEES	EQ	25-Feb-2022	44.62	44.62	44.62	43.25	43.70	43.62	43.71	17738310	7752.60	21804	13110007	73.91
GOLDENTOBC	EQ	25-Feb-2022	95.40	95.40	103.00	91.15	98.60	97.65	99.74	20120	20.07	556	8819	43.83
GOLDIAM	EQ	25-Feb-2022	697.80	719.90	769.00	712.00	753.00	756.55	745.44	94390	703.62	6201	35028	37.11
GOLDSHARE	EQ	25-Feb-2022	44.50	44.15	44.20	43.15	43.55	43.60	43.57	399222	173.93	948	273118	68.41
GOLDTECH	BE	25-Feb-2022	63.20	60.20	62.80	60.05	60.05	60.05	60.57	75798	45.91	543	-	-
GOODLUCK	BE	25-Feb-2022	303.05	303.00	318.00	295.00	311.80	308.55	308.08	24450	75.33	377	-	-
GOODYEAR	EQ	25-Feb-2022	870.60	876.00	908.50	870.05	901.95	901.85	898.50	12470	112.04	4493	7189	57.65
GPIL	EQ	25-Feb-2022	284.10	290.00	303.95	285.55	296.05	295.30	294.91	314733	928.16	6968	180303	57.29
GPPL	EQ	25-Feb-2022	80.90	81.50	84.20	80.90	81.55	82.00	82.48	399913	329.86	8089	234291	58.59
GPTINFRA	EQ	25-Feb-2022	70.15	71.40	75.55	71.40	73.25	73.60	73.55	19243	14.15	529	8892	46.21
GRANULES	EQ	25-Feb-2022	267.30	274.00	289.15	271.05	287.00	288.00	283.51	1269980	3600.47	15878	347981	27.40
GRAPHITE	EQ	25-Feb-2022	425.75	435.00	461.00	435.00	448.10	449.35	453.41	1027033	4656.62	26761	203145	19.78
GRASIM	EQ	25-Feb-2022	1544.35	1580.00	1598.80	1560.15	1576.45	1567.85	1578.67	1121363	17702.64	71802	521277	46.49
GRAUWEIL	EQ	25-Feb-2022	50.90	52.35	54.40	50.95	54.05	54.00	53.23	259880	138.34	4746	147674	56.82
GRAVITA	EQ	25-Feb-2022	329.15	334.80	353.95	334.80	342.70	345.20	346.00	209918	726.32	6819	102941	49.04
GREAVESCOT	EQ	25-Feb-2022	159.85	169.30	172.95	166.10	170.80	171.05	169.96	2291443	3894.53	25203	523106	22.83
GREENLAM	EQ	25-Feb-2022	328.75	330.00	350.00	330.00	336.50	337.30	335.62	32083	107.68	2247	11676	36.39
GREENPANEL	EQ	25-Feb-2022	457.90	462.00	482.30	462.00	473.40	470.80	473.09	375202	1775.06	13417	176936	47.16
GREENPLY	EQ	25-Feb-2022	165.35	168.40	180.75	168.40	171.90	171.65	173.80	318985	554.40	10075	136207	42.70
GREENPOWER	BE	25-Feb-2022	10.95	10.45	11.20	10.45	10.45	10.45	10.58	6154551	651.34	17824	-	-
GRINDWELL	EQ	25-Feb-2022	1540.40	1601.00	1619.05	1550.45	1605.00	1608.40	1590.65	157420	2503.99	21143	91706	58.26
GRINFRA	EQ	25-Feb-2022	1369.50	1410.00	1433.65	1388.70	1406.00	1405.35	1402.91	75781	1063.14	4321	61735	81.47
GROBTEA	EQ	25-Feb-2022	924.75	951.00	993.40	951.00	980.00	969.70	972.26	438	4.26	128	167	38.13
GRPLTD	EQ	25-Feb-2022	1343.65	1370.00	1597.00	1353.10	1419.95	1419.60	1460.78	12401	181.15	2012	2404	19.39
GRSE	EQ	25-Feb-2022	204.10	211.00	223.95	210.80	217.75	219.35	218.26	511597	1116.63	8994	119143	23.29
GRWRHITECH	EQ	25-Feb-2022	714.90	739.80	818.00	730.55	800.00	810.25	792.60	158749	1258.25	14406	54457	34.30
GSCLCEMENT	EQ	25-Feb-2022	37.75	38.50	41.50	38.50	41.15	40.85	40.55	101968	41.34	918	69637	68.29
GSFC	EQ	25-Feb-2022	116.70	118.95	122.80	118.95	122.00	121.60	121.24	1270192	1540.03	19623	582630	45.87
GSPL	EQ	25-Feb-2022	269.65	273.80	282.50	272.50	278.50	279.20	277.66	806506	2239.30	13712	202852	25.15
GSS	BE	25-Feb-2022	95.30	96.90	97.85	92.10	92.55	93.75	95.51	21385	20.42	186	-	-
GTL	EQ	25-Feb-2022	14.60	14.65	16.05	14.65	15.95	15.90	15.84	1024366	162.27	2747	610728	59.62
GTLINFRA	EQ	25-Feb-2022	1.60	1.55	1.65	1.55	1.65	1.65	1.62	91971661	1494.06	32506	50546752	54.96
GTPL	EQ	25-Feb-2022	185.35	192.00	202.15	192.00	200.20	199.95	198.58	68045	135.12	3236	38645	56.79
GUFICBIO	EQ	25-Feb-2022	194.55	196.75	219.00	196.75	211.00	208.25	204.64	179788	367.92	6037	86808	48.28
GUJALKALI	EQ	25-Feb-2022	602.10	628.60	645.70	623.95	634.90	635.00	634.50	245973	1560.69	13437	70315	28.59
GUJAPOLLO	EQ	25-Feb-2022	205.15	214.95	216.85	207.25	213.00	210.10	211.59	1959	4.15	113	1101	56.20
GUJGASLTD	EQ	25-Feb-2022	572.75	575.50	609.85	575.50	602.70	600.80	597.88	1072118	6410.01	25215	414671	38.68
GUJRAFFIA	BE	25-Feb-2022	35.35	33.70	36.50	33.70	34.40	34.70	34.54	5990	2.07	35	-	-
GULFOILLUB	EQ	25-Feb-2022	419.65	425.10	439.95	422.00	426.80	424.50	428.87	78288	335.75	6708	41100	52.50
GULFPETRO	EQ	25-Feb-2022	46.30	48.50	52.00	47.30	49.55	49.35	49.82	213277	106.26	3484	109591	51.38
GULPOLY	BE	25-Feb-2022	307.25	322.60	322.60	322.60	322.60	322.60	322.60	17663	56.98	117	-	-
HAL	EQ	25-Feb-2022	1276.25	1285.80	1332.20	1285.80	1313.00	1314.60	1318.59	543508	7166.65	19498	273320	50.29
HAPPSTMNDS	EQ	25-Feb-2022	944.50	950.00	990.00	945.05	976.95	974.55	967.77	371723	3597.42	32446	221648	59.63
HARRMALAYA	EQ	25-Feb-2022	130.70	132.70	140.00	132.70	138.50	138.85	138.33	29157	40.33	1289	14879	51.03
HATHWAY	EQ	25-Feb-2022	17.05	17.30	18.15	17.30	18.10	18.05	17.92	4107448	736.13	8595	1694429	41.25
HATSUN	EQ	25-Feb-2022	1077.50	1070.00	1117.00	1070.00	1110.00	1104.65	1096.64	31935	350.21	2722	7903	24.75
HAVELLS	EQ	25-Feb-2022	1147.40	1155.30	1191.00	1152.15	1167.80	1168.40	1169.90	1201568	14057.17	40023	575664	47.91
HAVISHA	BE	25-Feb-2022	2.55	2.45	2.65	2.45	2.50	2.45	2.50	63898	1.60	222	-	-
HBANKETF	EQ	25-Feb-2022	362.81	364.48	367.99	352.00	366.34	366.15	366.09	1662	6.08	135	1382	83.15
HBLPOWER	EQ	25-Feb-2022	58.55	62.50	64.95	60.25	63.95	64.35	63.06	1573943	992.54	10941	585411	37.19
HBSL	EQ	25-Feb-2022	46.35	43.25	48.95	43.25	46.55	47.10	46.52	12276	5.71	406	5155	41.99
HCC	EQ	25-Feb-2022	14.00	14.85	15.60	14.70	15.45	15.45	15.25	13752124	2096.56	14065	4388370	31.91
HCG	EQ	25-Feb-2022	227.40	228.95	244.15	214.90	229.50	231.25	230.85	126521	292.08	5023	54518	43.09
HCL-INSYS	EQ	25-Feb-2022	18.05	17.80	18.95	17.80	18.05	18.10	18.34	953946	174.95	4136	559053	58.60
HCLTECH	EQ	25-Feb-2022	1098.55	1115.60	1141.00	1115.00	1131.35	1129.70	1132.07	3213276	36376.44	121008	1958649	60.95
HDFC	EQ	25-Feb-2022	2343.05	2380.90	2417.10	2370.05	2400.00	2401.35	2401.04	2731176	65576.65	144984	1697749	62.16
HDFC	W3	25-Feb-2022	609.80	623.00	626.00	608.00	610.00	610.00	617.14	52800	325.85	87	43200	81.82
HDFCAMC	EQ	25-Feb-2022	2021.05	2055.00	2109.90	2051.30	2077.00	2080.95	2080.27	329430	6853.04	27742	174578	52.99
HDFCBANK	EQ	25-Feb-2022	1419.40	1439.95	1465.90	1432.85	1456.30	1456.10	1454.62	9159327	133233.10	204609	6257959	68.32
HDFCLIFE	EQ	25-Feb-2022	532.95	540.00	545.55	533.85	539.00	538.90	539.59	5087685	27452.63	125003	3351166	65.87
HDFCMFGETF	EQ	25-Feb-2022	45.64	45.39	45.39	44.60	44.95	44.87	44.87	1333064	598.14	1696	964086	72.32
HDFCNIFETF	EQ	25-Feb-2022	177.84	179.91	180.38	176.49	179.24	179.17	177.84	116522	207.22	763	62980	54.05
HDFCSENETF	EQ	25-Feb-2022	610.28	610.28	639.70	590.00	603.99	603.79	605.82	12169	73.72	522	9989	82.09
HDIL	BZ	25-Feb-2022	4.25	4.10	4.45	4.05	4.35	4.35	4.31	555556	23.93	670	-	-
HEALTHY	EQ	25-Feb-2022	7.82	7.82	8.46	7.82	8.09	8.03	8.01	126076	10.10	774	115323	91.47
HECPROJECT	EQ	25-Feb-2022	30.75	32.05	32.05	30.55	31.10	31.10	31.29	1115	0.35	28	641	57.49
HEG	EQ	25-Feb-2022	1043.80	1096.70	1177.80	1096.70	1149.00	1145.00	1143.42	601836	6881.51	42911	129219	21.47
HEIDELBERG	EQ	25-Feb-2022	188.35	188.50	193.55	184.20	188.40	186.80	188.02	237464	446.48	13438	133721	56.31
HEMIPROP	EQ	25-Feb-2022	99.90	103.10	107.00	102.00	104.50	105.00	104.48	1333978	1393.75	11173	647859	48.57
HERANBA	EQ	25-Feb-2022	575.70	585.00	606.00	582.45	596.00	598.05	598.84	73472	439.98	3934	35030	47.68
HERCULES	EQ	25-Feb-2022	131.95	133.20	141.50	133.20	141.50	138.40	137.89	23566	32.49	928	10638	45.14
HERITGFOOD	EQ	25-Feb-2022	298.65	305.10	315.45	305.10	313.00	312.10	311.25	66592	207.27	2770	34346	51.58
HEROMOTOCO	EQ	25-Feb-2022	2490.40	2584.70	2592.00	2504.70	2564.70	2558.40	2564.64	715496	18349.91	65267	233129	32.58
HESTERBIO	EQ	25-Feb-2022	2223.05	2225.00	2320.00	2194.05	2200.00	2209.60	2240.48	9389	210.36	1345	4720	50.27
HEXATRADEX	EQ	25-Feb-2022	120.45	118.45	121.45	114.55	114.55	116.65	117.83	8891	10.48	243	6923	77.87
HFCL	EQ	25-Feb-2022	63.85	67.20	70.40	67.20	70.35	69.90	69.12	17256268	11927.53	59316	4509971	26.14
HGINFRA	EQ	25-Feb-2022	557.20	559.45	597.00	559.45	588.00	586.65	579.15	118080	683.87	7860	47812	40.49
HGS	EQ	25-Feb-2022	1207.85	1250.00	1258.70	1226.00	1245.00	1232.80	1240.40	56761	704.06	4595	36924	65.05
HIKAL	EQ	25-Feb-2022	359.30	370.00	381.90	364.00	373.00	372.95	374.48	233999	876.29	10277	94411	40.35
HIL	EQ	25-Feb-2022	3837.50	3940.00	4218.90	3828.90	4165.00	4175.15	4034.35	20852	841.24	6410	9952	47.73
HILTON	EQ	25-Feb-2022	25.35	24.25	26.45	24.10	25.20	24.80	24.74	33856	8.38	497	25005	73.86
HIMATSEIDE	EQ	25-Feb-2022	151.45	153.00	168.00	151.45	165.70	164.20	158.72	535879	850.53	12137	268706	50.14
HINDALCO	EQ	25-Feb-2022	517.65	525.00	546.90	523.10	534.00	533.90	536.87	13815949	74173.84	365001	5080348	36.77
HINDCOMPOS	EQ	25-Feb-2022	257.15	257.20	275.00	253.65	269.95	271.60	270.22	7784	21.03	373	4430	56.91
HINDCON	EQ	25-Feb-2022	59.25	59.85	63.00	59.85	60.55	61.75	62.14	9812	6.10	199	5848	59.60
HINDCOPPER	EQ	25-Feb-2022	105.65	111.00	114.65	109.30	113.50	113.55	112.68	7708188	8685.31	32202	1910165	24.78
HINDMOTORS	EQ	25-Feb-2022	10.40	10.05	10.90	10.05	10.20	10.15	10.35	426208	44.12	1649	302795	71.04
HINDNATGLS	EQ	25-Feb-2022	15.05	14.45	15.80	14.35	14.95	15.05	15.19	202819	30.81	740	130996	64.59
HINDOILEXP	EQ	25-Feb-2022	177.85	188.90	192.40	182.25	189.95	188.70	186.70	381141	711.60	5722	185452	48.66
HINDPETRO	EQ	25-Feb-2022	272.15	278.00	278.85	264.25	268.25	267.80	269.81	5643597	15227.13	83355	2283343	40.46
HINDUNILVR	EQ	25-Feb-2022	2171.40	2195.00	2196.00	2162.15	2171.25	2170.70	2173.75	2193728	47686.24	121350	1337236	60.96
HINDZINC	EQ	25-Feb-2022	298.70	302.25	312.00	302.25	310.20	310.35	309.40	378004	1169.53	8789	157108	41.56
HIRECT	BE	25-Feb-2022	182.90	180.50	191.70	180.50	185.00	183.10	185.11	3660	6.78	129	-	-
HISARMETAL	EQ	25-Feb-2022	94.65	97.00	101.90	95.45	99.00	99.80	99.55	12029	11.97	401	8327	69.22
HITECH	EQ	25-Feb-2022	505.50	520.00	571.20	510.05	539.00	540.75	520.17	23665	123.10	4412	6642	28.07
HITECHCORP	EQ	25-Feb-2022	220.50	220.55	244.90	220.55	233.05	235.10	232.06	7062	16.39	450	3044	43.10
HITECHGEAR	EQ	25-Feb-2022	203.15	209.90	220.75	203.00	209.35	213.50	214.02	10545	22.57	488	5218	49.48
HLEGLAS	EQ	25-Feb-2022	4941.50	5199.00	5499.90	5150.25	5470.00	5405.45	5290.08	13966	738.81	4333	6350	45.47
HLVLTD	EQ	25-Feb-2022	8.90	8.90	8.95	8.50	8.65	8.65	8.55	798724	68.31	914	432623	54.16
HMT	BZ	25-Feb-2022	26.80	26.00	27.80	26.00	27.40	27.40	26.76	3077	0.82	69	-	-
HMVL	EQ	25-Feb-2022	60.50	62.50	63.90	62.05	63.50	63.50	63.26	84273	53.31	1284	56446	66.98
HNDFDS	EQ	25-Feb-2022	1879.05	1880.05	2039.00	1872.60	1903.45	1896.50	1916.42	4603	88.21	1172	1651	35.87
HNGSNGBEES	EQ	25-Feb-2022	303.72	316.87	316.87	296.12	305.50	304.13	304.70	2713	8.27	185	2075	76.48
HOMEFIRST	EQ	25-Feb-2022	683.00	682.00	700.00	673.00	692.00	676.70	692.36	323161	2237.45	9340	246676	76.33
HONAUT	EQ	25-Feb-2022	39768.05	40200.00	40999.95	40200.00	40536.65	40358.50	40513.06	2770	1122.21	1738	984	35.52
HONDAPOWER	EQ	25-Feb-2022	1161.25	1140.00	1206.00	1140.00	1202.00	1202.35	1188.19	2202	26.16	444	1040	47.23
HOTELRUGBY	BE	25-Feb-2022	4.20	4.05	4.40	4.00	4.25	4.25	4.02	19119	0.77	7	-	-
HOVS	EQ	25-Feb-2022	44.05	43.90	48.45	43.90	48.05	47.45	47.55	19043	9.06	483	11577	60.79
HPAL	EQ	25-Feb-2022	338.10	346.00	390.00	346.00	376.00	378.55	375.41	599381	2250.16	27856	135446	22.60
HPIL	SM	25-Feb-2022	67.25	70.60	70.60	70.60	70.60	70.60	70.60	6000	4.24	2	6000	100.00
HPL	EQ	25-Feb-2022	56.95	59.00	63.50	59.00	61.95	61.70	61.94	107316	66.47	1659	61155	56.99
HSCL	EQ	25-Feb-2022	52.05	54.35	55.80	54.00	54.50	54.15	54.93	5814191	3193.95	19810	1654114	28.45
HSIL	EQ	25-Feb-2022	261.40	266.30	286.85	266.30	283.10	284.25	276.81	144700	400.55	4620	77132	53.30
HTMEDIA	EQ	25-Feb-2022	27.90	29.25	30.50	29.25	30.30	30.00	29.95	820124	245.63	3507	402064	49.02
HUBTOWN	BE	25-Feb-2022	54.15	53.10	55.00	51.70	54.00	53.40	53.36	79034	42.17	362	-	-
HUDCO	EQ	25-Feb-2022	31.45	31.90	33.55	31.85	33.00	33.05	33.00	2206029	728.10	8857	1216975	55.17
HUDCO	N2	25-Feb-2022	1163.20	1180.00	1180.00	1161.00	1162.51	1164.40	1162.40	10946	127.24	30	9113	83.25
HUDCO	N4	25-Feb-2022	1030.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	94	0.98	2	94	100.00
HUDCO	N8	25-Feb-2022	1204.08	1216.50	1216.50	1204.00	1204.00	1204.00	1205.78	176	2.12	7	171	97.16
HUDCO	N9	25-Feb-2022	1230.00	1227.05	1230.00	1227.05	1230.00	1230.00	1227.53	31	0.38	2	26	83.87
HUDCO	NB	25-Feb-2022	1242.15	1242.50	1242.50	1242.50	1242.50	1242.50	1242.50	200	2.49	1	200	100.00
HUDCO	ND	25-Feb-2022	1255.10	1255.10	1270.10	1255.10	1265.00	1265.00	1262.82	54	0.68	6	32	59.26
HUHTAMAKI	EQ	25-Feb-2022	167.30	172.85	174.00	168.00	171.60	170.60	171.86	71908	123.58	2345	47401	65.92
IBMFNIFTY	EQ	25-Feb-2022	173.82	183.70	188.40	174.10	175.01	175.36	178.96	1331	2.38	108	582	43.73
IBREALEST	EQ	25-Feb-2022	101.75	108.00	111.30	103.20	107.40	107.35	108.27	21651640	23441.46	81333	3995176	18.45
IBUCCREDIT	N7	25-Feb-2022	966.65	956.00	958.00	940.00	958.00	958.00	953.99	1053	10.05	11	963	91.45
IBUCCREDIT	N9	25-Feb-2022	960.00	970.00	970.00	970.00	970.00	970.00	970.00	300	2.91	5	300	100.00
IBULHSGFIN	EQ	25-Feb-2022	148.55	154.90	157.35	143.30	149.80	148.65	149.94	36518681	54754.92	170598	7617985	20.86
IBULHSGFIN	N8	25-Feb-2022	955.00	955.00	955.00	955.00	955.00	955.00	955.00	5	0.05	1	5	100.00
IBULHSGFIN	NA	25-Feb-2022	910.00	910.00	922.00	910.00	912.00	915.85	917.62	657	6.03	21	639	97.26
IBULHSGFIN	NB	25-Feb-2022	1230.60	1476.72	1476.72	1476.72	1476.72	1476.72	1476.72	10	0.15	1	10	100.00
IBULHSGFIN	NE	25-Feb-2022	950.00	960.00	960.00	960.00	960.00	960.00	960.00	5	0.05	1	5	100.00
IBULHSGFIN	NL	25-Feb-2022	969.00	969.00	969.00	969.00	969.00	969.00	969.00	8	0.08	1	8	100.00
IBULHSGFIN	NN	25-Feb-2022	965.80	969.80	969.80	969.80	969.80	969.80	969.80	60	0.58	1	60	100.00
IBULHSGFIN	Y8	25-Feb-2022	1000.00	901.00	901.00	901.00	901.00	901.00	901.00	5	0.05	1	5	100.00
ICDSLTD	BE	25-Feb-2022	39.65	39.65	41.40	37.70	40.05	39.95	40.31	2378	0.96	47	-	-
ICEMAKE	EQ	25-Feb-2022	68.20	70.50	73.00	69.50	71.40	70.90	71.16	26171	18.62	278	18295	69.91
ICICI500	EQ	25-Feb-2022	22.99	24.97	24.97	23.05	23.53	23.34	23.34	11061344	2582.09	680	10915406	98.68
ICICIALPLV	EQ	25-Feb-2022	160.95	164.90	169.00	161.25	165.06	164.77	164.72	299408	493.19	322	283955	94.84
ICICIAUTO	EQ	25-Feb-2022	107.10	108.90	112.90	106.30	107.25	109.62	109.62	842546	923.61	634	831664	98.71
ICICIB22	EQ	25-Feb-2022	44.46	44.46	47.10	44.46	46.10	46.09	46.07	956664	440.69	1267	901266	94.21
ICICIBANK	EQ	25-Feb-2022	707.40	724.95	739.30	720.25	731.80	730.05	731.90	16935750	123953.44	258610	9297653	54.90
ICICIBANKN	EQ	25-Feb-2022	350.84	365.00	366.80	350.84	363.59	363.99	363.96	225780	821.76	510	222599	98.59
ICICIBANKP	EQ	25-Feb-2022	176.64	187.70	194.99	176.64	183.24	183.23	183.13	538032	985.31	206	493432	91.71
ICICICONSU	EQ	25-Feb-2022	66.67	69.70	69.70	66.40	67.62	67.57	66.84	739	0.49	57	656	88.77
ICICIFMCG	EQ	25-Feb-2022	355.55	362.50	362.50	355.00	357.79	357.26	356.75	4572	16.31	169	1298	28.39
ICICIGI	EQ	25-Feb-2022	1240.85	1241.00	1280.00	1241.00	1270.00	1272.30	1266.09	402028	5090.02	29353	224095	55.74
ICICIGOLD	EQ	25-Feb-2022	45.63	45.15	45.24	43.68	44.74	44.75	44.86	614914	275.84	9111	484826	78.84
ICICILIQ	EQ	25-Feb-2022	999.99	999.51	1000.01	999.51	999.99	999.99	1000.00	85961	859.61	179	68110	79.23
ICICILOVOL	EQ	25-Feb-2022	129.90	133.47	139.00	117.70	132.00	131.94	131.94	1891030	2494.95	1363	1808353	95.63
ICICIM150	EQ	25-Feb-2022	103.97	106.87	109.77	104.03	106.60	106.59	106.95	130082	139.12	705	84266	64.78
ICICIMCAP	EQ	25-Feb-2022	95.99	85.70	99.88	85.70	98.30	98.29	98.16	14173	13.91	333	9030	63.71
ICICINF100	EQ	25-Feb-2022	183.85	183.85	188.90	181.46	185.00	183.91	183.67	19220	35.30	452	12555	65.32
ICICINIFTY	EQ	25-Feb-2022	176.05	183.44	183.44	172.44	179.30	178.87	178.96	2741201	4905.56	5382	2544439	92.82
ICICINV20	EQ	25-Feb-2022	90.19	78.25	93.70	78.25	91.93	91.94	91.64	37620	34.47	1709	25741	68.42
ICICINXT50	EQ	25-Feb-2022	39.20	40.47	40.98	39.02	40.61	40.53	40.44	220880	89.33	1181	73167	33.13
ICICIPHARM	EQ	25-Feb-2022	78.47	80.40	81.13	78.15	80.88	80.99	80.46	6121	4.92	129	4133	67.52
ICICIPRULI	EQ	25-Feb-2022	467.15	480.00	489.45	471.30	477.00	477.45	479.69	1565587	7510.02	30272	792790	50.64
ICICISENSX	EQ	25-Feb-2022	601.58	614.99	614.99	605.00	609.05	609.29	610.19	14209	86.70	196	10164	71.53
ICICISILVE	EQ	25-Feb-2022	69.30	69.00	70.96	66.96	67.19	67.15	67.36	610123	411.00	1751	552522	90.56
ICICITECH	EQ	25-Feb-2022	333.59	342.30	345.30	339.00	341.34	341.80	341.54	245767	839.38	987	132027	53.72
ICIL	EQ	25-Feb-2022	162.25	167.00	182.55	166.05	174.50	171.45	176.52	787220	1389.57	13878	220121	27.96
ICRA	EQ	25-Feb-2022	3694.85	3689.00	3730.85	3689.00	3715.95	3719.95	3713.94	1673	62.13	401	1228	73.40
IDBI	EQ	25-Feb-2022	41.15	42.45	43.90	42.45	43.80	43.70	43.41	7970544	3459.62	16581	2967236	37.23
IDBIGOLD	EQ	25-Feb-2022	4764.00	4899.95	4950.00	4636.85	4656.60	4682.95	4752.47	620	29.47	172	335	54.03
IDEA	EQ	25-Feb-2022	9.65	9.95	10.50	9.90	10.15	10.25	10.22	247443030	25287.69	145940	61339024	24.79
IDFC	EQ	25-Feb-2022	52.05	53.90	56.90	53.05	55.70	55.70	55.61	8751258	4866.15	18752	2052708	23.46
IDFCFIRSTB	EQ	25-Feb-2022	38.90	40.80	43.05	40.10	42.25	42.05	41.99	46794549	19648.11	64783	12689813	27.12
IDFCFIRSTB	NC	25-Feb-2022	11433.21	10400.00	11430.00	10400.00	11429.51	11429.51	10857.67	9	0.98	3	9	100.00
IDFCFIRSTB	ND	25-Feb-2022	5372.00	5360.00	5360.00	5360.00	5360.00	5360.00	5360.00	4	0.21	1	4	100.00
IDFCFIRSTB	NE	25-Feb-2022	11091.00	11109.01	11109.01	11109.01	11109.01	11109.01	11109.01	4	0.44	2	4	100.00
IDFNIFTYET	EQ	25-Feb-2022	173.37	181.70	181.70	174.00	174.55	174.92	176.49	351	0.62	24	331	94.30
IEX	EQ	25-Feb-2022	193.45	199.00	207.95	199.00	204.85	204.20	203.78	9721308	19810.30	102762	2910452	29.94
IFBAGRO	EQ	25-Feb-2022	517.15	538.00	597.70	535.80	567.00	559.80	571.00	41808	238.73	3430	9071	21.70
IFBIND	EQ	25-Feb-2022	886.05	890.00	917.65	890.00	913.60	910.35	910.08	4697	42.75	1077	2398	51.05
IFCI	EQ	25-Feb-2022	10.90	11.25	12.00	11.25	11.95	11.95	11.79	6582859	776.42	8858	3443582	52.31
IFCI	NH	25-Feb-2022	1055.92	1055.00	1055.00	1051.40	1051.40	1051.40	1053.61	350	3.69	3	350	100.00
IFCI	NM	25-Feb-2022	1920.00	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	20	0.40	1	20	100.00
IFGLEXPOR	EQ	25-Feb-2022	248.75	251.90	269.95	251.90	261.95	259.30	261.43	18835	49.24	861	11415	60.61
IGARASHI	EQ	25-Feb-2022	353.60	364.90	364.90	354.95	360.90	362.05	360.77	54088	195.13	3122	19890	36.77
IGL	EQ	25-Feb-2022	334.30	343.00	349.50	337.10	344.50	344.10	344.47	2838578	9778.12	69934	1348724	47.51
IGPL	EQ	25-Feb-2022	639.75	647.00	688.00	647.00	687.90	683.30	672.34	31427	211.30	3023	11308	35.98
IIFCL	N1	25-Feb-2022	1233.55	1233.60	1233.60	1233.60	1233.60	1233.60	1233.60	200	2.47	1	200	100.00
IIFCL	N4	25-Feb-2022	1362.03	1365.00	1379.80	1365.00	1366.00	1366.00	1367.08	247	3.38	11	220	89.07
IIFL	EQ	25-Feb-2022	288.60	300.00	308.00	295.40	299.10	299.95	301.44	772597	2328.92	6949	596476	77.20
IIFL	N3	25-Feb-2022	1320.00	1318.50	1319.00	1306.99	1306.99	1306.99	1317.58	120	1.58	4	120	100.00
IIFL	N4	25-Feb-2022	1003.55	1005.00	1005.00	1001.11	1004.00	1003.76	1002.07	351	3.52	20	247	70.37
IIFL	N5	25-Feb-2022	1002.00	1005.00	1010.00	1005.00	1005.00	1005.00	1006.58	133	1.34	7	123	92.48
IIFL	N6	25-Feb-2022	1003.00	1024.99	1024.99	1000.00	1000.02	1000.02	1002.91	84	0.84	10	84	100.00
IIFL	NB	25-Feb-2022	1087.75	1085.10	1085.10	1085.10	1085.10	1085.10	1085.10	50	0.54	1	50	100.00
IIFL	NC	25-Feb-2022	1008.00	975.00	1000.20	975.00	1000.20	1000.20	987.60	40	0.40	2	20	50.00
IIFL	NE	25-Feb-2022	1002.75	1001.05	1019.42	1000.00	1007.10	1007.10	1007.71	1037	10.45	55	702	67.70
IIFL	NF	25-Feb-2022	954.19	958.05	967.99	955.00	955.00	956.17	958.70	1224	11.73	44	966	78.92
IIFL	NG	25-Feb-2022	951.35	945.05	945.05	945.05	945.05	945.05	945.05	50	0.47	1	50	100.00
IIFL	NL	25-Feb-2022	919.15	930.00	938.00	930.00	938.00	938.00	932.67	150	1.40	3	150	100.00
IIFL	NM	25-Feb-2022	950.45	930.00	960.00	930.00	940.00	940.00	942.50	4	0.04	4	0	0.00
IIFL	NN	25-Feb-2022	940.00	940.00	940.00	940.00	940.00	940.00	940.00	50	0.47	1	50	100.00
IIFLSEC	EQ	25-Feb-2022	77.95	82.45	84.00	79.35	82.50	82.10	81.82	372256	304.59	4782	207630	55.78
IIFLWAM	EQ	25-Feb-2022	1475.45	1478.00	1530.50	1475.55	1490.30	1509.00	1497.87	37883	567.44	6850	13934	36.78
IIHFL	N4	25-Feb-2022	958.00	960.00	974.99	958.00	958.25	958.25	959.47	26	0.25	5	25	96.15
IIHFL	N5	25-Feb-2022	980.97	981.05	985.80	980.00	985.80	985.80	981.07	7328	71.89	25	7328	100.00
IIHFL	N6	25-Feb-2022	970.00	933.00	933.00	933.00	933.00	933.00	933.00	10	0.09	1	10	100.00
IIHFL	N7	25-Feb-2022	951.50	955.00	955.00	955.00	955.00	955.00	955.00	15	0.14	2	15	100.00
IIHFL	N8	25-Feb-2022	953.00	965.00	965.00	812.20	949.00	949.00	944.09	71	0.67	14	64	90.14
IIHFL	N9	25-Feb-2022	930.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IIHFL	NC	25-Feb-2022	890.90	899.00	908.00	890.00	898.90	898.90	896.49	955	8.56	37	935	97.91
IITL	EQ	25-Feb-2022	61.70	60.50	64.75	60.50	64.75	62.15	62.90	2006	1.26	31	364	18.15
IL&FSENGG	BZ	25-Feb-2022	12.55	12.55	13.15	11.95	12.15	12.15	12.50	53499	6.69	212	-	-
IL&FSTRANS	BZ	25-Feb-2022	4.60	4.60	4.80	4.40	4.75	4.60	4.52	74884	3.38	95	-	-
IMAGICAA	EQ	25-Feb-2022	12.60	12.60	13.30	12.50	13.10	13.15	12.91	395034	50.99	1099	220280	55.76
IMFA	EQ	25-Feb-2022	311.75	319.00	348.00	317.00	348.00	335.70	327.38	112834	369.39	3684	83107	73.65
IMPAL	EQ	25-Feb-2022	758.50	749.65	775.15	748.60	774.20	773.95	767.43	1986	15.24	172	1408	70.90
INCREDIBLE	BE	25-Feb-2022	22.55	22.95	23.45	21.65	22.95	22.95	22.12	30632	6.78	82	-	-
INDBANK	EQ	25-Feb-2022	21.60	22.50	23.50	22.10	22.70	22.45	22.82	77742	17.74	767	39134	50.34
INDHOTEL	EQ	25-Feb-2022	194.30	199.90	204.00	197.75	199.55	200.20	201.29	4144809	8343.23	24933	1524635	36.78
INDIACEM	EQ	25-Feb-2022	187.30	194.00	202.90	193.05	197.95	197.00	198.62	3900367	7746.87	22409	1036453	26.57
INDIAGLYCO	EQ	25-Feb-2022	733.45	750.00	782.00	750.00	780.60	776.40	767.17	88839	681.55	4692	38428	43.26
INDIAMART	EQ	25-Feb-2022	4794.60	4873.45	4919.50	4764.00	4914.00	4865.30	4839.89	231258	11192.62	28481	33893	14.66
INDIANB	EQ	25-Feb-2022	136.65	148.90	148.90	139.50	142.00	141.35	143.24	3555253	5092.66	21073	833188	23.44
INDIANCARD	BE	25-Feb-2022	275.85	273.85	284.40	268.00	270.00	270.05	271.69	1717	4.66	35	-	-
INDIANHUME	EQ	25-Feb-2022	186.15	188.45	193.75	188.45	192.00	192.05	191.61	36975	70.85	2627	19839	53.66
INDIGO	EQ	25-Feb-2022	1830.55	1900.00	1977.30	1870.05	1923.85	1918.25	1938.78	1612923	31271.02	64804	109894	6.81
INDIGOPNTS	EQ	25-Feb-2022	1795.75	1820.00	1840.00	1740.00	1749.00	1747.50	1767.62	66411	1173.89	9115	21580	32.49
INDIGRID	IV	25-Feb-2022	148.28	148.80	148.80	146.31	148.00	147.65	147.06	546874	804.21	1804	507820	92.86
INDIGRID	NH	25-Feb-2022	1005.00	1000.00	1020.00	1000.00	1020.00	1020.00	1018.00	100	1.02	3	100	100.00
INDIGRID	NJ	25-Feb-2022	1090.50	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	30	0.33	2	30	100.00
INDINFR	IV	25-Feb-2022	105.00	101.00	101.00	101.00	101.00	101.00	101.00	2600000	2626.00	10	2600000	100.00
INDLMETER	BE	25-Feb-2022	13.65	13.65	14.25	13.00	13.35	13.20	13.34	22237	2.97	126	-	-
INDNIPPON	EQ	25-Feb-2022	401.65	406.10	448.95	405.00	423.00	423.20	422.41	73233	309.34	8603	17305	23.63
INDOCO	EQ	25-Feb-2022	379.80	387.00	400.00	383.45	388.50	389.90	387.67	105315	408.28	7625	30295	28.77
INDORAMA	EQ	25-Feb-2022	61.20	63.55	66.90	62.95	63.70	63.95	64.41	660951	425.70	4676	408809	61.85
INDOSOLAR	BZ	25-Feb-2022	3.70	3.55	3.55	3.55	3.55	3.55	3.55	10663	0.38	41	-	-
INDOSTAR	EQ	25-Feb-2022	203.75	209.00	218.80	209.00	214.35	213.55	215.52	80157	172.75	5029	37546	46.84
INDOTECH	EQ	25-Feb-2022	211.00	204.25	221.55	204.25	221.55	216.35	213.60	26155	55.87	914	14764	56.45
INDOTHAI	BE	25-Feb-2022	331.10	316.50	347.10	316.50	345.00	341.70	339.04	11670	39.57	249	-	-
INDOWIND	BE	25-Feb-2022	15.90	15.15	15.60	15.15	15.15	15.15	15.17	288528	43.78	1363	-	-
INDRAMEDCO	EQ	25-Feb-2022	61.50	62.95	64.80	62.95	63.85	64.35	64.15	169224	108.56	1627	111379	65.82
INDSWFTLAB	EQ	25-Feb-2022	63.05	64.05	70.40	64.05	67.85	67.65	68.49	158131	108.31	2367	93956	59.42
INDSWFTLTD	BE	25-Feb-2022	10.95	10.75	11.45	10.60	11.35	10.95	11.24	39925	4.49	85	-	-
INDTERRAIN	EQ	25-Feb-2022	43.85	44.75	47.80	43.90	45.55	45.85	45.44	196204	89.16	2590	90299	46.02
INDUSINDBK	EQ	25-Feb-2022	875.65	898.70	929.80	895.00	927.00	927.05	921.79	4821342	44442.64	104909	1557096	32.30
INDUSTOWER	EQ	25-Feb-2022	206.00	213.00	223.15	211.90	215.15	214.60	218.08	20941909	45670.88	136194	5802070	27.71
INEOSSTYRO	EQ	25-Feb-2022	1022.30	1049.00	1062.25	1038.05	1049.00	1048.65	1050.07	18542	194.70	2868	9887	53.32
INFIBEAM	EQ	25-Feb-2022	36.65	37.45	38.50	37.35	38.45	38.20	38.04	2372810	902.58	6236	1383297	58.30
INFOBEAN	EQ	25-Feb-2022	491.70	515.00	529.00	506.00	523.65	523.45	520.32	20376	106.02	1327	15367	75.42
INFOMEDIA	BE	25-Feb-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	1511	0.05	4	-	-
INFRABEES	EQ	25-Feb-2022	487.87	492.91	499.88	488.00	488.02	491.07	491.53	3086	15.17	220	2482	80.43
INFY	EQ	25-Feb-2022	1678.15	1715.00	1728.15	1677.00	1696.00	1694.60	1698.96	9737281	165432.43	305050	5913267	60.73
INGERRAND	EQ	25-Feb-2022	1273.55	1276.50	1333.90	1276.50	1318.00	1321.50	1315.29	10993	144.59	2491	4078	37.10
INNOVATIVE	SM	25-Feb-2022	6.60	6.85	6.85	6.35	6.45	6.45	6.56	45000	2.95	13	36000	80.00
INOXLEISUR	EQ	25-Feb-2022	390.15	404.70	408.00	390.65	403.00	402.60	401.31	407929	1637.07	13205	122181	29.95
INOXWIND	EQ	25-Feb-2022	101.85	107.10	113.60	107.10	112.85	111.45	111.17	646719	718.93	9723	262999	40.67
INSECTICID	EQ	25-Feb-2022	587.20	592.20	628.55	592.20	614.00	610.65	616.63	14413	88.87	1131	6891	47.81
INTELLECT	EQ	25-Feb-2022	621.05	626.50	658.00	626.50	645.00	644.90	645.34	361291	2331.54	13220	118319	32.75
INTENTECH	EQ	25-Feb-2022	65.60	69.60	75.00	67.50	74.45	73.80	72.24	202854	146.54	3933	91693	45.20
INTLCONV	EQ	25-Feb-2022	66.80	67.40	71.80	67.40	71.25	70.95	69.82	348311	243.20	4630	104795	30.09
INVENTURE	EQ	25-Feb-2022	3.80	3.75	3.90	3.65	3.70	3.70	3.78	17982147	679.38	12103	7941418	44.16
IOB	EQ	25-Feb-2022	16.85	17.50	18.60	17.25	17.80	17.55	17.93	7314237	1311.81	11806	1985385	27.14
IOC	EQ	25-Feb-2022	110.00	113.00	118.50	111.00	112.40	112.35	112.60	18699142	21054.88	119965	6832416	36.54
IOLCP	EQ	25-Feb-2022	331.75	339.00	355.65	337.00	347.50	349.55	349.17	265563	927.25	12306	96311	36.27
IONEXCHANG	EQ	25-Feb-2022	1721.15	1879.00	1900.10	1755.75	1821.80	1837.70	1818.16	13948	253.60	2338	7480	53.63
IPCALAB	EQ	25-Feb-2022	936.75	936.75	976.95	936.20	972.40	969.85	966.68	468020	4524.28	20602	302542	64.64
IPL	EQ	25-Feb-2022	264.55	273.15	285.55	268.00	285.00	282.20	280.80	296036	831.27	6075	178507	60.30
IRB	EQ	25-Feb-2022	224.20	222.00	231.40	216.45	221.00	219.55	223.50	3546344	7925.92	33683	1411723	39.81
IRBINVIT	IV	25-Feb-2022	54.40	54.60	54.90	54.26	54.74	54.68	54.58	283923	154.98	734	263091	92.66
IRCON	EQ	25-Feb-2022	39.35	39.45	40.50	39.35	40.20	40.10	40.02	2047211	819.34	10708	1141128	55.74
IRCTC	EQ	25-Feb-2022	738.05	770.00	803.50	768.00	800.00	800.00	791.64	7097351	56185.43	171627	1763818	24.85
IREDA	N5	25-Feb-2022	1325.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	5	0.06	1	5	100.00
IREDA	N7	25-Feb-2022	1215.00	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	1	0.01	1	1	100.00
IRFC	EQ	25-Feb-2022	21.00	21.15	21.65	21.15	21.50	21.50	21.53	6627144	1426.50	15450	3102865	46.82
IRFC	N2	25-Feb-2022	1209.26	1205.00	1205.00	1198.49	1203.00	1199.00	1201.22	7409	89.00	44	7278	98.23
IRFC	N6	25-Feb-2022	1160.00	1160.00	1160.00	1147.25	1147.25	1147.25	1147.26	880	10.10	2	880	100.00
IRFC	N7	25-Feb-2022	1327.17	1137.02	1137.02	1137.02	1137.02	1137.02	1137.02	90	1.02	1	90	100.00
IRFC	N9	25-Feb-2022	1160.00	1160.01	1160.01	1160.01	1160.01	1160.01	1160.01	233	2.70	3	233	100.00
IRFC	NA	25-Feb-2022	1300.00	1323.90	1335.00	1305.00	1330.50	1330.50	1321.28	755	9.98	9	755	100.00
IRFC	NC	25-Feb-2022	1310.00	1320.00	1322.00	1320.00	1322.00	1322.00	1320.00	2001	26.41	3	2001	100.00
IRFC	NE	25-Feb-2022	1336.01	1337.00	1337.00	1325.00	1336.00	1336.00	1331.26	107	1.42	4	107	100.00
IRFC	NJ	25-Feb-2022	1224.00	1215.00	1217.00	1212.35	1215.00	1215.00	1214.10	793	9.63	7	791	99.75
IRFC	NK	25-Feb-2022	1295.09	1290.00	1309.90	1290.00	1309.90	1309.90	1291.81	11	0.14	2	11	100.00
IRFC	NM	25-Feb-2022	1210.52	1217.10	1220.00	1200.00	1220.00	1220.00	1206.46	5500	66.36	4	5000	90.91
IRFC	NO	25-Feb-2022	1237.19	1231.30	1234.00	1231.25	1233.05	1233.05	1231.88	486	5.99	15	335	68.93
IRIS	EQ	25-Feb-2022	96.95	99.75	111.90	98.10	109.45	106.25	102.16	28194	28.80	2925	8719	30.93
IRISDOREME	EQ	25-Feb-2022	160.00	165.00	168.00	161.25	161.50	162.75	163.36	4590	7.50	90	3233	70.44
ISEC	EQ	25-Feb-2022	632.20	638.00	657.60	638.00	642.70	642.50	647.40	176529	1142.85	12204	79260	44.90
ISFT	EQ	25-Feb-2022	192.30	193.20	204.50	193.20	195.10	195.95	199.26	30669	61.11	891	20160	65.73
ISGEC	EQ	25-Feb-2022	518.95	521.10	555.85	520.00	546.00	550.90	541.28	60247	326.10	4526	34431	57.15
ISMTLTD	BE	25-Feb-2022	45.45	46.80	47.70	45.65	47.70	47.70	47.49	169217	80.36	258	-	-
ITC	EQ	25-Feb-2022	208.50	211.50	216.50	210.55	214.15	213.95	214.29	23633656	50644.43	140701	13227204	55.97
ITDC	EQ	25-Feb-2022	323.35	328.05	341.95	328.05	340.00	336.90	336.92	33547	113.03	1946	14106	42.05
ITDCEM	EQ	25-Feb-2022	64.20	66.00	68.30	64.65	68.00	67.50	66.89	319036	213.42	4199	137078	42.97
ITI	EQ	25-Feb-2022	90.60	92.70	96.20	92.70	96.00	95.30	95.14	250170	238.02	4273	99141	39.63
IVC	BE	25-Feb-2022	7.30	7.10	7.65	7.10	7.25	7.30	7.32	133907	9.80	410	-	-
IVP	EQ	25-Feb-2022	138.80	138.90	145.70	138.90	145.70	145.70	145.17	29865	43.35	410	22784	76.29
IVZINGOLD	EQ	25-Feb-2022	4744.35	4668.95	5299.80	4529.95	4550.00	4586.50	4587.60	872	40.00	186	614	70.41
IVZINNIFTY	EQ	25-Feb-2022	1788.09	1825.75	1830.25	1810.45	1825.55	1825.55	1820.15	9	0.16	6	4	44.44
IWEL	EQ	25-Feb-2022	648.10	680.00	680.00	631.15	675.00	662.90	664.55	1551	10.31	140	1203	77.56
IZMO	EQ	25-Feb-2022	79.85	81.80	86.90	81.30	83.85	82.95	83.56	74478	62.24	1137	35411	47.55
J&KBANK	EQ	25-Feb-2022	31.70	33.80	34.60	33.10	34.40	33.90	33.78	3195846	1079.43	10242	1118274	34.99
JAGRAN	EQ	25-Feb-2022	66.80	70.40	70.85	67.80	67.95	68.00	68.97	358248	247.10	3458	186661	52.10
JAGSNPHARM	EQ	25-Feb-2022	238.40	243.60	256.45	238.40	239.60	239.40	243.56	581971	1417.44	9988	336866	57.88
JAIBALAJI	EQ	25-Feb-2022	41.75	42.35	45.50	42.35	44.20	44.80	44.46	25743	11.44	493	16687	64.82
JAICORPLTD	EQ	25-Feb-2022	99.15	104.75	107.80	103.45	106.50	106.65	106.07	1646723	1746.69	13486	386169	23.45
JAINAM	SM	25-Feb-2022	170.60	179.00	179.10	173.00	173.00	173.00	177.55	8000	14.20	4	6000	75.00
JAINSTUDIO	BZ	25-Feb-2022	2.75	2.75	2.85	2.75	2.85	2.85	2.77	7649	0.21	18	-	-
JAIPURKURT	EQ	25-Feb-2022	69.85	70.90	70.95	67.05	69.45	69.25	69.30	3362	2.33	73	2285	67.97
JALAN	SM	25-Feb-2022	15.05	14.30	14.30	14.30	14.30	14.30	14.30	3000	0.43	1	3000	100.00
JAMNAAUTO	EQ	25-Feb-2022	95.25	96.90	100.00	96.90	97.95	97.70	98.54	601262	592.49	12272	225501	37.50
JASH	EQ	25-Feb-2022	476.75	490.00	503.95	482.05	499.80	496.70	495.36	13136	65.07	544	7625	58.05
JAYAGROGN	EQ	25-Feb-2022	193.15	202.50	205.00	197.00	203.40	202.75	200.06	25239	50.49	996	13919	55.15
JAYBARMARU	EQ	25-Feb-2022	142.40	147.00	155.20	144.10	151.85	150.80	150.64	39518	59.53	2165	19235	48.67
JAYNECOIND	BE	25-Feb-2022	22.95	23.40	23.40	22.60	22.85	22.65	22.89	42510	9.73	159	-	-
JAYSREETEA	EQ	25-Feb-2022	87.45	86.60	93.95	86.60	92.60	92.35	91.77	56241	51.61	1390	23287	41.41
JBCHEPHARM	EQ	25-Feb-2022	1586.05	1596.00	1615.10	1581.15	1600.00	1600.10	1598.85	91679	1465.81	9966	60887	66.41
JBFIND	BE	25-Feb-2022	16.15	15.50	16.95	15.35	16.95	16.65	15.72	414133	65.12	673	-	-
JBMA	EQ	25-Feb-2022	461.00	451.00	478.80	437.95	443.80	442.60	454.21	263692	1197.72	9701	123141	46.70
JCHAC	EQ	25-Feb-2022	1686.55	1686.55	1771.95	1686.00	1729.65	1729.30	1723.04	12910	222.44	3316	5764	44.65
JETAIRWAYS	BZ	25-Feb-2022	77.85	77.85	80.60	75.15	80.00	79.90	79.39	60147	47.75	719	-	-
JETFREIGHT	EQ	25-Feb-2022	57.60	60.00	60.45	55.40	56.95	56.60	58.18	24147	14.05	452	12161	50.36
JHS	EQ	25-Feb-2022	21.65	22.00	23.40	21.40	21.60	21.65	22.45	234108	52.57	1338	150817	64.42
JINDALPHOT	EQ	25-Feb-2022	351.55	352.60	369.00	352.60	365.55	362.75	362.76	26007	94.34	656	15872	61.03
JINDALPOLY	EQ	25-Feb-2022	940.90	955.50	996.85	955.50	982.70	982.15	982.81	72333	710.89	6458	22240	30.75
JINDALSAW	EQ	25-Feb-2022	80.60	83.00	86.00	83.00	85.75	85.50	84.79	1129796	957.94	9017	359820	31.85
JINDALSTEL	EQ	25-Feb-2022	369.80	383.45	405.95	375.25	398.70	399.75	397.63	9564373	38030.87	81664	1587139	16.59
JINDRILL	EQ	25-Feb-2022	173.85	180.00	185.70	178.00	182.00	181.50	181.99	121346	220.84	2828	45736	37.69
JINDWORLD	EQ	25-Feb-2022	271.65	277.30	306.00	277.30	295.00	292.90	291.01	140016	407.46	4155	57335	40.95
JISLDVREQS	EQ	25-Feb-2022	20.80	22.40	22.85	21.50	21.80	21.70	22.17	39441	8.74	317	21355	54.14
JISLJALEQS	EQ	25-Feb-2022	35.70	38.90	39.90	37.50	38.70	38.50	38.78	4222248	1637.18	9526	2288279	54.20
JITFINFRA	BE	25-Feb-2022	134.60	128.00	140.90	128.00	140.90	136.05	133.23	105199	140.15	374	-	-
JKCEMENT	EQ	25-Feb-2022	2786.95	2806.00	2999.00	2750.00	2794.00	2793.10	2800.59	110031	3081.52	17254	34407	31.27
JKIL	EQ	25-Feb-2022	154.40	157.50	162.45	157.25	161.25	161.20	159.94	154902	247.75	7574	81171	52.40
JKLAKSHMI	EQ	25-Feb-2022	438.60	439.90	465.15	438.35	445.00	447.10	446.67	134637	601.38	9203	46247	34.35
JKPAPER	EQ	25-Feb-2022	205.05	208.20	217.00	208.20	213.00	213.35	213.06	739344	1575.27	7534	270778	36.62
JKTYRE	EQ	25-Feb-2022	106.15	111.00	111.45	106.90	107.30	107.45	108.93	1015375	1106.06	12847	450141	44.33
JMA	EQ	25-Feb-2022	65.25	64.20	68.95	64.20	68.00	66.80	67.31	23814	16.03	404	14490	60.85
JMCPROJECT	EQ	25-Feb-2022	87.05	88.00	90.85	86.50	88.50	87.35	88.34	118866	105.01	3152	64829	54.54
JMFINANCIL	EQ	25-Feb-2022	61.25	62.75	70.40	62.35	68.40	69.20	66.85	2092248	1398.69	13209	847471	40.51
JOCIL	EQ	25-Feb-2022	155.00	156.05	166.95	156.05	160.75	159.35	162.02	12918	20.93	507	6109	47.29
JPASSOCIAT	EQ	25-Feb-2022	9.50	9.70	10.40	9.70	10.00	9.95	10.00	6993471	699.19	9963	3144948	44.97
JPINFRATEC	EQ	25-Feb-2022	3.10	3.05	3.20	3.00	3.05	3.05	3.09	5972776	184.46	5533	2406214	40.29
JPOLYINVST	EQ	25-Feb-2022	290.40	290.40	304.90	290.40	304.90	304.90	300.19	7634	22.92	131	6119	80.15
JPPOWER	EQ	25-Feb-2022	6.65	6.90	6.95	6.90	6.95	6.95	6.95	23028383	1599.80	20837	16173304	70.23
JSL	EQ	25-Feb-2022	176.65	180.00	194.40	178.10	189.20	189.55	187.70	1001950	1880.68	17157	258218	25.77
JSLHISAR	EQ	25-Feb-2022	303.65	307.20	344.95	307.20	344.10	342.85	329.08	434915	1431.21	12981	242901	55.85
JSWENERGY	BE	25-Feb-2022	320.25	310.00	336.00	310.00	334.00	334.00	328.65	481528	1582.52	5226	-	-
JSWHL	EQ	25-Feb-2022	3660.10	3650.05	3857.00	3650.05	3825.00	3827.10	3799.25	601	22.83	217	372	61.90
JSWISPL	EQ	25-Feb-2022	28.65	29.45	31.40	29.20	31.00	30.85	30.65	2433947	746.03	6663	1387078	56.99
JSWSTEEL	EQ	25-Feb-2022	569.35	576.15	605.95	576.15	598.40	598.60	595.33	4524909	26938.35	72659	924602	20.43
JTEKTINDIA	EQ	25-Feb-2022	71.65	72.50	79.10	71.25	76.80	76.45	76.56	189189	144.84	4282	74799	39.54
JTLINFRA	EQ	25-Feb-2022	206.10	211.05	223.00	211.05	222.00	219.50	219.21	50041	109.70	2004	31381	62.71
JUBLFOOD	EQ	25-Feb-2022	2884.60	2970.60	2980.00	2904.00	2939.00	2940.70	2935.07	814865	23916.87	62578	315481	38.72
JUBLINDS	EQ	25-Feb-2022	429.00	439.00	474.90	439.00	464.50	463.30	463.67	51158	237.21	3369	17399	34.01
JUBLINGREA	EQ	25-Feb-2022	461.75	480.00	514.00	477.35	507.00	508.70	493.02	746591	3680.82	17788	329281	44.10
JUBLPHARMA	EQ	25-Feb-2022	401.15	402.05	418.50	402.00	404.95	404.75	409.46	151942	622.15	6094	82075	54.02
JUNIORBEES	EQ	25-Feb-2022	403.30	444.25	444.25	379.10	417.17	416.95	414.08	408966	1693.44	7788	291360	71.24
JUSTDIAL	EQ	25-Feb-2022	712.60	726.85	772.10	726.85	761.20	760.20	755.89	559488	4229.10	22197	79415	14.19
JYOTHYLAB	EQ	25-Feb-2022	131.60	132.30	135.50	131.65	134.00	133.45	133.20	1083977	1443.88	6437	861020	79.43
JYOTISTRUC	BZ	25-Feb-2022	19.75	18.85	20.70	18.85	19.80	20.25	19.92	88586	17.65	226	-	-
KABRAEXTRU	EQ	25-Feb-2022	384.55	418.00	423.00	410.00	423.00	423.00	420.14	100589	422.62	2426	57200	56.87
KAJARIACER	EQ	25-Feb-2022	1122.15	1112.50	1141.35	1107.10	1114.80	1123.45	1124.39	627221	7052.40	32118	424224	67.64
KAKATCEM	EQ	25-Feb-2022	200.20	202.50	211.50	202.50	208.20	208.95	209.37	9334	19.54	430	5632	60.34
KALPATPOWR	EQ	25-Feb-2022	390.75	392.00	402.35	392.00	399.90	400.05	398.22	156664	623.87	12222	77049	49.18
KALYANIFRG	BE	25-Feb-2022	184.30	182.10	193.35	182.10	191.20	188.65	187.55	424	0.80	16	-	-
KALYANKJIL	EQ	25-Feb-2022	55.95	56.90	59.90	56.90	59.50	59.45	59.02	1147732	677.38	14651	478127	41.66
KAMATHOTEL	EQ	25-Feb-2022	51.25	52.50	55.00	52.50	54.20	53.80	53.91	137939	74.36	2151	73054	52.96
KAMDHENU	EQ	25-Feb-2022	196.90	200.10	209.80	200.10	204.25	205.10	204.09	48424	98.83	1545	24721	51.05
KANANIIND	BE	25-Feb-2022	20.25	19.70	21.25	19.50	20.75	20.30	20.65	74536	15.39	229	-	-
KANORICHEM	EQ	25-Feb-2022	124.90	122.90	130.00	122.90	130.00	128.65	126.39	49382	62.41	378	43445	87.98
KANPRPLA	EQ	25-Feb-2022	108.80	116.95	119.65	113.45	119.50	118.60	117.36	9911	11.63	497	5640	56.91
KANSAINER	EQ	25-Feb-2022	453.40	454.00	467.35	447.00	453.00	450.85	457.29	92101	421.17	6710	39690	43.09
KAPSTON	BE	25-Feb-2022	109.50	106.50	114.70	105.65	113.90	113.90	113.19	514	0.58	25	-	-
KARMAENG	BE	25-Feb-2022	28.75	27.40	29.70	27.40	29.70	28.70	28.52	5644	1.61	72	-	-
KARURVYSYA	EQ	25-Feb-2022	43.75	46.00	46.70	44.30	45.85	45.75	45.51	5694033	2591.11	19414	2450004	43.03
KAUSHALYA	BE	25-Feb-2022	3.55	3.40	3.70	3.40	3.55	3.45	3.49	112141	3.91	238	-	-
KAVVERITEL	BE	25-Feb-2022	8.60	8.80	9.00	8.25	8.70	8.75	8.72	19580	1.71	115	-	-
KAYA	EQ	25-Feb-2022	348.95	364.85	372.10	355.10	364.00	360.05	362.41	23710	85.93	1425	8740	36.86
KBCGLOBAL	EQ	25-Feb-2022	12.80	13.50	14.80	13.50	13.75	13.80	13.92	2269920	315.93	3391	1312382	57.82
KCP	EQ	25-Feb-2022	105.75	110.00	114.05	108.10	113.00	113.10	112.17	190584	213.78	6120	108424	56.89
KCPSUGIND	EQ	25-Feb-2022	22.10	23.50	23.75	23.10	23.50	23.45	23.44	388685	91.11	1539	211546	54.43
KDDL	EQ	25-Feb-2022	778.70	804.00	832.05	794.65	829.00	820.85	814.56	16129	131.38	1622	6102	37.83
KEC	EQ	25-Feb-2022	443.40	445.70	462.95	445.70	454.10	457.90	457.11	106810	488.24	5605	33844	31.69
KECL	EQ	25-Feb-2022	21.05	21.05	22.10	21.00	21.65	21.80	21.83	62768	13.70	496	40750	64.92
KEERTI	EQ	25-Feb-2022	16.50	16.50	17.30	16.50	17.30	17.30	17.20	8306	1.43	51	7006	84.35
KEI	EQ	25-Feb-2022	993.40	1022.00	1036.10	1002.60	1022.00	1021.65	1017.88	92262	939.11	8072	22774	24.68
KELLTONTEC	EQ	25-Feb-2022	81.45	82.05	85.30	82.05	82.70	82.75	83.54	723558	604.44	6652	471632	65.18
KENNAMET	EQ	25-Feb-2022	1757.45	1755.00	1966.00	1755.00	1932.00	1929.00	1919.07	34949	670.70	8899	13072	37.40
KERNEX	BE	25-Feb-2022	99.65	103.95	104.60	103.95	104.60	104.60	104.47	2128	2.22	30	-	-
KESORAMIND	EQ	25-Feb-2022	49.50	51.50	54.20	51.05	52.40	52.45	52.77	528972	279.16	3871	277909	52.54
KEYFINSERV	EQ	25-Feb-2022	116.15	116.55	121.95	111.25	112.10	113.05	118.07	32822	38.75	953	13234	40.32
KHADIM	EQ	25-Feb-2022	225.80	228.00	238.00	228.00	235.00	233.60	233.76	22027	51.49	1122	11408	51.79
KHAICHEM	EQ	25-Feb-2022	91.05	96.30	99.90	93.40	99.40	98.90	96.57	204621	197.61	2929	111242	54.36
KHAITANLTD	BE	25-Feb-2022	35.85	35.95	35.95	34.20	35.25	35.25	35.19	1335	0.47	23	-	-
KHANDSE	BE	25-Feb-2022	20.65	20.65	21.60	19.70	20.90	20.20	20.30	2291	0.47	26	-	-
KICL	EQ	25-Feb-2022	1602.25	1602.25	1671.25	1602.25	1650.00	1649.90	1642.35	224	3.68	57	176	78.57
KILITCH	BE	25-Feb-2022	167.95	161.40	171.85	161.40	170.00	170.00	169.24	2446	4.14	40	-	-
KIMS	EQ	25-Feb-2022	1206.55	1220.00	1231.90	1158.65	1178.40	1175.25	1209.64	179838	2175.38	8894	130785	72.72
KINGFA	EQ	25-Feb-2022	1076.10	1129.65	1169.95	1113.70	1136.50	1140.70	1139.73	6915	78.81	717	3416	49.40
KIOCL	EQ	25-Feb-2022	194.80	205.00	214.45	200.70	207.00	205.10	207.61	117225	243.37	4406	31499	26.87
KIRIINDUS	EQ	25-Feb-2022	440.05	451.60	471.50	451.60	467.50	468.10	463.01	130538	604.41	5196	42464	32.53
KIRLFER	EQ	25-Feb-2022	187.10	191.10	203.80	190.95	197.90	198.60	199.49	355934	710.05	12487	87777	24.66
KIRLOSBROS	EQ	25-Feb-2022	303.40	300.20	320.00	300.20	306.20	309.65	310.70	24197	75.18	1877	12673	52.37
KIRLOSENG	EQ	25-Feb-2022	125.85	127.05	133.45	127.05	131.50	131.55	131.52	125325	164.83	4193	56103	44.77
KIRLOSIND	EQ	25-Feb-2022	1353.95	1435.00	1449.00	1371.00	1425.00	1435.75	1390.38	7908	109.95	671	6520	82.45
KITEX	EQ	25-Feb-2022	205.95	215.05	229.00	214.20	228.00	227.40	222.50	738606	1643.39	13598	213652	28.93
KKCL	EQ	25-Feb-2022	189.05	191.80	201.40	191.80	200.00	199.85	197.00	80000	157.60	2878	38179	47.72
KMSUGAR	EQ	25-Feb-2022	25.35	26.80	27.50	26.80	27.20	27.35	27.19	367175	99.85	2239	170375	46.40
KNRCON	EQ	25-Feb-2022	295.90	303.00	315.40	299.00	313.05	314.35	311.15	423660	1318.21	11329	220667	52.09
KOKUYOCMLN	EQ	25-Feb-2022	58.50	59.25	61.60	59.25	61.05	61.25	60.79	94707	57.57	922	58178	61.43
KOLTEPATIL	EQ	25-Feb-2022	250.35	255.00	276.00	255.00	273.00	273.25	266.32	557640	1485.09	10744	153031	27.44
KOPRAN	EQ	25-Feb-2022	251.60	259.00	294.00	259.00	276.00	275.05	276.26	315106	870.52	9335	113628	36.06
KOTAKALPHA	EQ	25-Feb-2022	30.54	30.55	31.80	30.55	31.44	31.31	31.30	130425	40.82	501	78226	59.98
KOTAKBANK	EQ	25-Feb-2022	1794.85	1820.95	1866.25	1801.05	1862.00	1856.70	1841.41	3993886	73543.87	112766	2529245	63.33
KOTAKBKETF	EQ	25-Feb-2022	356.28	367.00	370.96	363.49	368.48	368.10	366.56	37675	138.10	738	18699	49.63
KOTAKGOLD	EQ	25-Feb-2022	44.56	43.20	44.14	42.68	43.60	43.54	43.57	947695	412.95	36908	559091	58.99
KOTAKIT	EQ	25-Feb-2022	33.22	33.00	34.70	33.00	34.00	33.99	33.94	42256	14.34	505	24668	58.38
KOTAKMID50	EQ	25-Feb-2022	74.51	75.10	78.40	75.10	78.00	78.00	77.52	2608	2.02	59	1967	75.42
KOTAKNIFTY	EQ	25-Feb-2022	174.00	174.25	179.45	174.25	176.30	176.12	176.06	108150	190.41	1062	55386	51.21
KOTAKNV20	EQ	25-Feb-2022	92.00	93.71	94.71	92.00	92.80	93.20	93.49	16210	15.16	337	12810	79.03
KOTAKPSUBK	EQ	25-Feb-2022	247.62	258.99	265.00	252.61	259.50	260.17	260.42	32252	83.99	390	25158	78.00
KOTARISUG	EQ	25-Feb-2022	30.15	33.25	33.90	31.95	33.00	32.90	32.90	230766	75.91	3278	102687	44.50
KOTHARIPET	EQ	25-Feb-2022	77.05	78.00	82.90	78.00	81.45	81.20	81.36	139503	113.50	4192	57984	41.56
KOTHARIPRO	EQ	25-Feb-2022	77.65	83.45	85.00	81.00	84.60	84.55	84.24	9713	8.18	209	6852	70.54
KOTYARK	SM	25-Feb-2022	252.95	240.35	263.95	240.35	250.00	253.85	251.69	62000	156.05	29	36000	58.06
KOVAI	EQ	25-Feb-2022	1548.90	1568.90	1618.40	1528.90	1560.00	1556.85	1587.99	9454	150.13	665	7386	78.13
KPIGLOBAL	EQ	25-Feb-2022	370.75	375.00	389.25	375.00	389.25	389.25	387.01	26048	100.81	516	20028	76.89
KPITTECH	EQ	25-Feb-2022	543.35	570.50	588.00	554.10	567.60	566.20	568.11	1560537	8865.63	69610	671121	43.01
KPRMILL	EQ	25-Feb-2022	599.60	605.00	634.90	605.00	614.45	611.50	616.13	548822	3381.46	31334	334747	60.99
KRBL	EQ	25-Feb-2022	187.55	195.10	197.25	192.65	194.80	194.90	194.91	357400	696.62	6973	168746	47.21
KREBSBIO	EQ	25-Feb-2022	140.95	143.00	156.00	141.80	147.30	145.85	149.78	47214	70.71	1417	17964	38.05
KRIDHANINF	BE	25-Feb-2022	5.55	5.30	5.80	5.30	5.80	5.80	5.70	142403	8.12	245	-	-
KRISHANA	EQ	25-Feb-2022	171.45	171.55	181.50	171.55	175.50	175.40	177.87	12005	21.35	292	6469	53.89
KRITI	EQ	25-Feb-2022	100.90	105.00	111.90	104.95	106.80	107.85	108.40	63050	68.35	2413	31111	49.34
KRSNAA	EQ	25-Feb-2022	542.70	550.15	567.00	542.00	547.00	545.75	556.53	102625	571.14	4744	57870	56.39
KSB	EQ	25-Feb-2022	967.40	996.45	1017.95	970.00	990.50	999.00	990.40	72087	713.95	6173	29257	40.59
KSCL	EQ	25-Feb-2022	484.00	496.80	514.30	481.00	481.00	482.75	488.47	121486	593.43	5485	63555	52.31
KSL	EQ	25-Feb-2022	266.70	265.00	289.00	265.00	287.50	285.40	281.09	36007	101.21	1470	17619	48.93
KSOLVES	SM	25-Feb-2022	303.55	310.00	327.30	310.00	327.30	323.50	320.41	11600	37.17	29	8400	72.41
KTKBANK	EQ	25-Feb-2022	56.90	57.60	63.45	57.60	60.00	60.10	59.59	1264372	753.41	5953	612469	48.44
KUANTUM	EQ	25-Feb-2022	66.60	68.00	79.00	68.00	72.00	73.80	72.81	141581	103.09	859	60631	42.82
L&TFH	EQ	25-Feb-2022	62.30	65.25	66.50	64.30	65.70	65.70	65.55	8933247	5855.40	33234	2297784	25.72
L&TFINANCE	N7	25-Feb-2022	1008.00	1008.00	1100.00	1000.00	1100.00	1100.00	1008.59	128	1.29	4	125	97.66
L&TFINANCE	N8	25-Feb-2022	1089.98	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	5	0.05	1	5	100.00
L&TFINANCE	NA	25-Feb-2022	1286.15	1292.88	1292.88	1291.10	1291.10	1292.75	1292.75	42	0.54	2	42	100.00
L&TFINANCE	NC	25-Feb-2022	1082.28	1040.00	1045.96	1040.00	1040.00	1040.00	1040.38	417	4.34	11	417	100.00
L&TFINANCE	NG	25-Feb-2022	1202.00	1170.00	1170.00	1139.00	1139.00	1139.00	1139.21	151	1.72	9	151	100.00
L&TFINANCE	NI	25-Feb-2022	1125.00	1110.25	1115.00	1102.00	1103.00	1105.33	1106.57	199	2.20	11	190	95.48
L&TFINANCE	NW	25-Feb-2022	1085.60	1085.00	1085.00	1080.00	1080.00	1080.00	1081.00	125	1.35	4	125	100.00
L&TFINANCE	NY	25-Feb-2022	1020.00	1019.07	1021.00	1019.07	1020.05	1020.05	1020.11	190	1.94	4	190	100.00
L&TFINANCE	Y1	25-Feb-2022	1195.00	1191.01	1191.01	1191.01	1191.01	1191.01	1191.01	20	0.24	1	20	100.00
L&TFINANCE	Y7	25-Feb-2022	1050.10	1050.25	1051.00	1047.50	1051.00	1051.00	1050.24	636	6.68	11	626	98.43
LAGNAM	EQ	25-Feb-2022	75.00	78.35	78.75	76.50	78.75	78.75	78.36	13720	10.75	144	12037	87.73
LAKPRE	BZ	25-Feb-2022	6.25	5.95	6.20	5.95	5.95	5.95	5.96	2055	0.12	18	-	-
LALPATHLAB	EQ	25-Feb-2022	2547.85	2575.00	2596.00	2465.55	2532.00	2520.95	2542.95	468671	11918.06	37982	199891	42.65
LAMBODHARA	EQ	25-Feb-2022	80.80	84.85	86.65	83.10	83.30	84.30	84.57	14357	12.14	306	8506	59.25
LAOPALA	EQ	25-Feb-2022	318.15	328.00	337.00	320.00	335.00	332.80	332.57	112043	372.62	5550	36788	32.83
LASA	EQ	25-Feb-2022	42.20	42.85	45.80	42.85	45.40	45.25	44.62	96195	42.92	1473	55001	57.18
LATENTVIEW	EQ	25-Feb-2022	375.05	395.90	406.70	390.95	398.00	398.05	399.28	1076769	4299.27	43310	419445	38.95
LAURUSLABS	EQ	25-Feb-2022	500.85	519.95	534.55	509.80	532.40	530.95	526.25	2463164	12962.28	38600	808910	32.84
LAXMICOT	EQ	25-Feb-2022	21.50	21.05	23.35	21.05	23.20	23.10	22.45	12869	2.89	126	7201	55.96
LAXMIMACH	EQ	25-Feb-2022	9615.25	9924.95	10253.15	9838.20	10220.00	10203.05	10035.82	10127	1016.33	3275	4641	45.83
LCCINFOTEC	BE	25-Feb-2022	3.35	3.20	3.50	3.20	3.50	3.50	3.40	364071	12.39	817	-	-
LEMONTREE	EQ	25-Feb-2022	45.80	47.30	50.00	47.30	49.70	49.65	49.08	4479911	2198.61	19104	1090009	24.33
LEXUS	SM	25-Feb-2022	28.50	29.90	29.90	29.75	29.75	29.75	29.89	11000	3.29	6	11000	100.00
LFIC	EQ	25-Feb-2022	91.90	94.95	94.95	91.65	94.40	94.05	93.65	660	0.62	52	336	50.91
LGBBROSLTD	EQ	25-Feb-2022	549.60	574.80	587.50	556.00	580.45	582.90	580.08	86760	503.28	6641	41868	48.26
LGBFORGE	BE	25-Feb-2022	9.90	9.45	10.35	9.45	9.80	9.80	9.86	248547	24.51	711	-	-
LIBAS	EQ	25-Feb-2022	27.05	28.80	29.25	26.25	28.50	28.30	28.59	361755	103.41	4590	78758	21.77
LIBERTSHOE	EQ	25-Feb-2022	125.90	129.80	134.00	129.55	133.75	133.35	132.52	47522	62.98	1225	20489	43.11
LICHSGFIN	EQ	25-Feb-2022	330.10	339.50	345.20	335.00	340.00	339.30	340.69	5286099	18009.45	64942	1835843	34.73
LICNETFGSC	EQ	25-Feb-2022	22.12	21.90	22.50	21.90	22.34	22.32	22.29	12691	2.83	192	6589	51.92
LICNETFN50	EQ	25-Feb-2022	175.56	175.56	179.48	172.05	178.70	178.44	175.82	1633	2.87	131	925	56.64
LICNETFSEN	EQ	25-Feb-2022	590.16	578.40	605.00	578.40	602.00	601.57	601.02	180	1.08	41	147	81.67
LICNFNHGP	EQ	25-Feb-2022	178.07	181.65	186.69	175.05	182.50	182.50	181.72	885	1.61	94	181	20.45
LIKHITHA	EQ	25-Feb-2022	280.60	295.00	302.90	286.85	299.90	296.85	293.66	59977	176.13	1971	36763	61.30
LINC	EQ	25-Feb-2022	260.40	267.00	298.40	267.00	277.00	274.90	282.87	24778	70.09	946	5219	21.06
LINCOLN	EQ	25-Feb-2022	288.40	290.70	305.00	290.70	300.05	300.35	299.24	58188	174.12	2283	39602	68.06
LINDEINDIA	EQ	25-Feb-2022	2687.35	2744.00	2832.10	2700.00	2728.05	2722.55	2759.65	176256	4864.05	19869	41614	23.61
LIQUIDBEES	EQ	25-Feb-2022	999.99	1000.00	1000.01	999.35	1000.01	1000.00	1000.01	2333713	23337.25	9177	2016491	86.41
LIQUIDETF	EQ	25-Feb-2022	1000.00	1005.00	1010.00	995.15	1000.00	1000.00	999.80	19270	192.66	97	13216	68.58
LODHA	EQ	25-Feb-2022	1054.10	1100.10	1180.00	1091.35	1167.00	1174.80	1123.20	521680	5859.51	28207	294897	56.53
LOKESHMACH	EQ	25-Feb-2022	62.75	66.75	69.00	64.05	67.50	67.40	66.80	118671	79.27	1491	63733	53.71
LOTUSEYE	BE	25-Feb-2022	59.70	56.80	62.40	56.80	58.75	58.40	59.31	5215	3.09	89	-	-
LOVABLE	BE	25-Feb-2022	134.75	132.60	140.00	132.00	138.00	138.85	136.67	24973	34.13	315	-	-
LPDC	BE	25-Feb-2022	7.65	7.50	7.90	7.30	7.65	7.45	7.49	60539	4.53	461	-	-
LSIL	BE	25-Feb-2022	13.30	12.65	13.80	12.65	12.70	12.65	12.79	6673726	853.68	14538	-	-
LT	EQ	25-Feb-2022	1757.35	1782.00	1798.70	1765.00	1780.00	1777.05	1781.84	2476882	44134.09	163477	1458279	58.88
LTI	EQ	25-Feb-2022	5600.95	5732.00	5805.00	5648.60	5720.10	5715.30	5716.80	355116	20301.26	37073	167199	47.08
LTTS	EQ	25-Feb-2022	4290.60	4360.00	4452.00	4315.35	4411.75	4423.55	4386.98	390935	17150.26	52575	149522	38.25
LUMAXIND	EQ	25-Feb-2022	970.35	975.25	1062.90	975.25	1025.00	1008.05	1014.33	6294	63.84	1188	3441	54.67
LUMAXTECH	EQ	25-Feb-2022	159.25	161.05	169.60	153.70	169.00	165.35	163.73	207719	340.09	10124	72316	34.81
LUPIN	EQ	25-Feb-2022	713.20	713.75	744.00	713.75	741.55	741.95	736.41	1326234	9766.50	48200	454978	34.31
LUXIND	EQ	25-Feb-2022	2443.10	2472.25	2563.95	2459.30	2493.00	2493.95	2515.49	36059	907.06	6729	14957	41.48
LXCHEM	EQ	25-Feb-2022	371.80	390.00	408.95	390.00	407.90	404.90	399.74	947752	3788.50	26791	331807	35.01
LYKALABS	BE	25-Feb-2022	133.30	128.10	139.95	128.10	136.50	136.80	137.62	73103	100.60	523	-	-
LYPSAGEMS	BE	25-Feb-2022	6.65	6.50	6.65	6.35	6.60	6.55	6.50	31494	2.05	127	-	-
M&M	EQ	25-Feb-2022	795.80	812.70	825.00	802.00	808.00	807.60	812.21	3470318	28186.33	114280	1737367	50.06
M&MFIN	EQ	25-Feb-2022	140.75	145.75	149.60	144.50	145.50	145.60	146.94	8954893	13158.68	39483	4232165	47.26
M14RG	MF	25-Feb-2022	14.50	15.90	15.90	15.90	15.90	15.90	15.90	2500	0.40	1	2500	100.00
M17RD	MF	25-Feb-2022	12.61	13.04	13.04	12.33	12.33	12.33	12.33	4000	0.49	6	4000	100.00
MAANALU	EQ	25-Feb-2022	103.80	106.10	123.90	106.10	119.00	118.30	119.20	147855	176.25	4398	46394	31.38
MACPOWER	EQ	25-Feb-2022	199.80	213.40	213.40	200.00	210.00	206.75	205.22	12119	24.87	525	7340	60.57
MADHAV	EQ	25-Feb-2022	50.05	54.00	60.05	51.50	56.00	57.65	56.83	450516	256.01	2247	112443	24.96
MADHAVBAUG	ST	25-Feb-2022	108.50	110.00	113.90	110.00	113.90	113.90	113.42	38400	43.55	24	38400	100.00
MADHUCON	BE	25-Feb-2022	7.00	6.65	7.30	6.65	7.25	7.25	7.03	20982	1.47	237	-	-
MADRASFERT	EQ	25-Feb-2022	28.10	29.00	31.25	29.00	30.40	30.30	30.26	238244	72.08	1881	95616	40.13
MAESGETF	EQ	25-Feb-2022	27.56	27.89	28.36	27.89	28.26	28.25	28.14	10442	2.94	104	4876	46.70
MAFANG	EQ	25-Feb-2022	44.81	48.70	48.70	45.60	46.80	46.78	46.95	260015	122.09	2755	192316	73.96
MAFSETF	EQ	25-Feb-2022	16.55	17.00	17.43	16.25	17.04	17.02	16.94	116190	19.68	266	51264	44.12
MAGADSUGAR	EQ	25-Feb-2022	258.85	272.00	281.70	266.50	275.00	276.05	275.84	40794	112.53	2197	17925	43.94
MAGNUM	EQ	25-Feb-2022	10.30	10.00	10.50	9.80	10.25	10.15	10.14	91204	9.25	349	54397	59.64
MAHABANK	EQ	25-Feb-2022	17.30	17.90	18.25	17.50	17.80	17.65	17.84	5366377	957.43	8065	2085951	38.87
MAHAPEXLTD	EQ	25-Feb-2022	94.25	96.50	96.50	92.00	94.50	94.50	93.70	1593	1.49	35	954	59.89
MAHASTEEL	EQ	25-Feb-2022	68.50	74.70	74.70	70.00	70.90	71.50	71.70	31805	22.80	786	15479	48.67
MAHEPC	EQ	25-Feb-2022	96.35	96.55	101.45	96.55	99.05	99.00	99.66	35760	35.64	1010	16632	46.51
MAHESHWARI	EQ	25-Feb-2022	65.75	68.65	78.90	68.65	74.40	75.50	76.13	89906	68.45	1693	29953	33.32
MAHICKRA	SM	25-Feb-2022	77.95	76.50	76.50	76.05	76.05	76.05	76.28	3000	2.29	2	3000	100.00
MAHINDCIE	EQ	25-Feb-2022	188.45	192.20	197.85	191.00	191.80	192.90	193.76	184468	357.43	5313	58937	31.95
MAHKTECH	EQ	25-Feb-2022	16.48	16.97	17.47	16.50	16.50	16.64	16.61	135334	22.48	285	125395	92.66
MAHLIFE	EQ	25-Feb-2022	283.25	290.00	304.15	287.80	290.00	291.30	292.82	106080	310.62	4980	32328	30.48
MAHLOG	EQ	25-Feb-2022	421.60	431.00	463.00	422.55	430.00	430.65	430.83	124951	538.32	6295	56884	45.53
MAHSCOOTER	EQ	25-Feb-2022	3481.95	3499.40	3615.00	3499.40	3559.65	3565.45	3574.83	4794	171.38	1103	2421	50.50
MAHSEAMLES	EQ	25-Feb-2022	487.50	490.25	507.15	490.20	500.00	496.95	497.32	89049	442.86	4122	40220	45.17
MAITHANALL	EQ	25-Feb-2022	987.80	1001.00	1061.20	1001.00	1024.00	1036.25	1038.80	109233	1134.71	10448	51018	46.71
MALLCOM	EQ	25-Feb-2022	699.65	670.00	820.00	650.00	779.00	775.20	749.44	2328	17.45	333	923	39.65
MALUPAPER	EQ	25-Feb-2022	26.15	28.60	29.35	27.40	28.00	28.20	28.33	25826	7.32	302	14215	55.04
MAMFGETF	EQ	25-Feb-2022	73.48	75.89	76.15	74.63	76.09	75.99	75.56	6898	5.21	81	4893	70.93
MAN50ETF	EQ	25-Feb-2022	168.02	171.99	173.19	169.50	172.35	172.46	172.41	49929	86.08	168	46811	93.76
MANAKALUCO	BE	25-Feb-2022	21.90	21.10	22.95	21.10	22.25	22.55	22.34	77561	17.33	514	-	-
MANAKCOAT	BE	25-Feb-2022	24.45	23.25	25.50	23.25	23.75	24.15	24.06	141901	34.14	928	-	-
MANAKSIA	EQ	25-Feb-2022	65.05	66.40	70.65	66.40	69.50	69.70	68.93	92470	63.74	1541	44355	47.97
MANAKSTEEL	EQ	25-Feb-2022	32.90	33.95	38.00	33.80	36.85	36.75	36.67	153964	56.45	1566	81066	52.65
MANALIPETC	EQ	25-Feb-2022	90.05	94.95	96.55	92.25	95.25	95.05	94.87	442153	419.46	3915	267905	60.59
MANAPPURAM	EQ	25-Feb-2022	110.10	113.75	115.85	112.45	114.90	114.05	114.13	8895789	10152.39	39778	3110474	34.97
MANGALAM	EQ	25-Feb-2022	105.20	106.95	115.00	106.95	114.00	113.95	111.94	17234	19.29	635	8579	49.78
MANGCHEFER	EQ	25-Feb-2022	67.45	68.90	70.85	66.70	69.80	69.65	69.72	172339	120.16	2268	82000	47.58
MANGLMCEM	EQ	25-Feb-2022	328.85	329.90	357.90	329.90	356.50	353.20	346.72	23614	81.87	967	14993	63.49
MANINDS	EQ	25-Feb-2022	79.55	80.50	86.30	79.20	83.00	83.75	83.48	249201	208.04	3100	118998	47.75
MANINFRA	EQ	25-Feb-2022	94.40	97.05	103.30	97.05	99.70	99.95	100.80	706312	711.97	9243	304279	43.08
MANORG	EQ	25-Feb-2022	800.85	808.00	879.00	808.00	879.00	870.95	858.66	14064	120.76	1467	6935	49.31
MANUGRAPH	EQ	25-Feb-2022	15.20	15.85	15.95	15.80	15.95	15.95	15.90	10180	1.62	45	8481	83.31
MANXT50	EQ	25-Feb-2022	382.64	391.57	398.49	389.60	396.36	396.81	396.46	18992	75.30	186	16517	86.97
MANYAVAR	EQ	25-Feb-2022	813.35	817.00	848.00	817.00	845.00	835.80	830.13	261276	2168.94	18929	137432	52.60
MAPMYINDIA	EQ	25-Feb-2022	1366.35	1425.00	1466.35	1400.00	1407.95	1410.10	1425.36	211089	3008.78	14748	48284	22.87
MARALOVER	EQ	25-Feb-2022	81.95	81.95	86.00	80.30	85.80	85.00	84.71	30236	25.61	511	20268	67.03
MARATHON	EQ	25-Feb-2022	90.00	95.90	97.75	82.20	96.85	96.75	92.52	37554	34.75	830	16455	43.82
MARICO	EQ	25-Feb-2022	483.45	484.60	497.35	484.60	496.00	494.85	494.16	1460932	7219.39	35160	919003	62.91
MARINE	BE	25-Feb-2022	30.35	29.00	31.55	29.00	30.95	30.80	30.84	173926	53.64	1241	-	-
MARKSANS	EQ	25-Feb-2022	43.95	44.40	47.20	44.40	46.75	46.55	46.41	1561745	724.73	8448	778451	49.84
MARSHALL	BE	25-Feb-2022	38.05	38.00	39.95	38.00	38.60	38.85	39.29	19308	7.59	137	-	-
MARUTI	EQ	25-Feb-2022	8210.15	8260.00	8466.00	8209.55	8355.40	8356.10	8333.04	1344343	112024.66	129963	620734	46.17
MASFIN	EQ	25-Feb-2022	538.40	581.00	581.00	556.85	569.00	572.70	567.82	81018	460.04	5772	27133	33.49
MASKINVEST	BE	25-Feb-2022	35.10	35.10	35.10	33.35	33.50	33.50	33.48	191	0.06	10	-	-
MASPTOP50	EQ	25-Feb-2022	26.75	26.75	27.79	26.75	27.59	27.59	27.55	54258	14.95	379	49669	91.54
MASTEK	EQ	25-Feb-2022	2543.95	2670.00	2825.00	2611.20	2786.05	2790.15	2743.77	208314	5715.66	32692	81210	38.98
MATRIMONY	EQ	25-Feb-2022	720.95	731.00	781.90	713.00	730.00	718.95	728.61	16066	117.06	1759	8220	51.16
MAWANASUG	EQ	25-Feb-2022	96.45	104.45	108.90	103.15	106.80	105.80	106.45	595653	634.05	8101	219254	36.81
MAXHEALTH	EQ	25-Feb-2022	346.30	358.00	378.00	351.35	369.35	366.85	360.17	972846	3503.90	23444	510718	52.50
MAXIND	EQ	25-Feb-2022	74.20	74.40	75.30	74.30	74.55	74.65	74.62	89675	66.92	513	61295	68.35
MAXVIL	EQ	25-Feb-2022	97.50	98.00	106.85	98.00	106.00	105.05	103.04	119472	123.11	2691	53980	45.18
MAYURUNIQ	EQ	25-Feb-2022	399.50	404.00	423.05	404.00	416.20	418.30	413.71	79649	329.52	6268	37013	46.47
MAZDA	EQ	25-Feb-2022	477.85	489.40	504.25	483.05	485.00	490.15	494.23	6868	33.94	498	4756	69.25
MAZDOCK	EQ	25-Feb-2022	226.60	233.90	243.20	233.90	243.00	242.40	239.97	216421	519.34	6468	84399	39.00
MBAPL	EQ	25-Feb-2022	241.65	253.75	265.80	249.60	265.80	264.80	260.40	41919	109.16	1110	26972	64.34
MBECL	BE	25-Feb-2022	5.55	5.35	5.80	5.35	5.80	5.80	5.77	143598	8.29	325	-	-
MBLINFRA	EQ	25-Feb-2022	26.60	25.35	27.90	25.35	27.30	27.20	27.21	129322	35.18	692	76038	58.80
MCDOWELL-N	EQ	25-Feb-2022	844.55	853.25	898.00	853.25	880.00	880.05	884.67	3874313	34274.74	63560	1586206	40.94
MCL	EQ	25-Feb-2022	23.00	23.20	27.60	23.20	27.60	27.60	26.38	157272	41.49	969	111775	71.07
MCLEODRUSS	EQ	25-Feb-2022	21.90	22.30	23.80	22.30	23.05	23.20	23.18	347098	80.46	1582	236369	68.10
MCX	EQ	25-Feb-2022	1179.05	1220.00	1269.90	1201.00	1263.85	1263.10	1245.79	844213	10517.11	41093	245018	29.02
MEDICAMEQ	EQ	25-Feb-2022	597.05	604.05	670.45	604.05	638.00	636.65	643.22	16538	106.38	1523	8497	51.38
MEDPLUS	EQ	25-Feb-2022	967.40	967.00	1007.95	954.05	1002.00	1000.40	988.05	190163	1878.91	10614	109011	57.33
MEGASOFT	BE	25-Feb-2022	42.45	40.40	42.40	40.35	40.40	40.55	40.71	559120	227.60	1148	-	-
MEGASTAR	EQ	25-Feb-2022	159.20	165.00	165.00	151.25	151.25	151.25	157.39	49856	78.47	516	33465	67.12
MENONBE	EQ	25-Feb-2022	74.20	74.20	82.85	74.10	79.00	79.10	78.51	113633	89.22	2023	37611	33.10
MEP	EQ	25-Feb-2022	21.35	22.00	22.40	21.10	22.40	22.20	22.07	217858	48.09	613	144418	66.29
MERCATOR	BE	25-Feb-2022	2.10	2.00	2.20	2.00	2.20	2.20	2.14	925501	19.76	1130	-	-
METALFORGE	BZ	25-Feb-2022	5.35	5.25	5.60	5.15	5.60	5.60	5.48	17910	0.98	105	-	-
METROBRAND	EQ	25-Feb-2022	522.80	520.25	560.00	520.25	550.45	545.10	534.64	275706	1474.04	8366	226284	82.07
METROPOLIS	EQ	25-Feb-2022	1998.15	2049.00	2060.65	1972.30	1987.00	1982.80	2008.98	657745	13213.97	21023	283912	43.16
MFL	EQ	25-Feb-2022	762.75	774.90	800.85	766.85	776.00	774.00	782.37	42637	333.58	3396	24122	56.58
MFSL	EQ	25-Feb-2022	809.75	828.00	842.90	810.70	814.00	817.80	826.76	608971	5034.70	22013	317601	52.15
MGEL	EQ	25-Feb-2022	157.25	157.00	165.10	155.50	160.25	161.85	161.82	141108	228.34	713	59172	41.93
MGL	EQ	25-Feb-2022	681.30	693.95	716.65	690.30	702.65	701.90	703.33	1073132	7547.62	39162	634484	59.12
MHHL	SM	25-Feb-2022	23.50	24.15	24.15	24.15	24.15	24.15	24.15	3000	0.72	1	3000	100.00
MHLXMIRU	EQ	25-Feb-2022	123.35	124.00	129.50	124.00	129.50	129.50	129.08	16615	21.45	178	13891	83.61
MHRIL	EQ	25-Feb-2022	202.35	209.80	211.90	207.65	209.00	209.60	209.45	229653	481.00	6385	119734	52.14
MICEL	BE	25-Feb-2022	17.75	16.90	17.75	16.90	17.65	17.55	17.10	155313	26.55	729	-	-
MIDHANI	EQ	25-Feb-2022	170.40	171.30	178.00	171.00	177.80	177.55	176.04	163098	287.12	5088	75759	46.45
MINDACORP	EQ	25-Feb-2022	188.10	191.00	199.60	191.00	197.00	197.85	197.01	765286	1507.68	14303	207630	27.13
MINDAIND	EQ	25-Feb-2022	885.20	908.00	954.00	907.00	948.00	947.80	937.52	547474	5132.67	55666	247090	45.13
MINDSPACE	RR	25-Feb-2022	350.03	347.10	357.85	347.10	355.00	355.34	353.62	110488	390.71	2585	94403	85.44
MINDTECK	BE	25-Feb-2022	125.00	120.70	131.25	120.70	131.00	130.95	130.00	40363	52.47	777	-	-
MINDTREE	EQ	25-Feb-2022	3565.90	3658.00	3795.00	3603.00	3793.75	3783.90	3726.30	805773	30025.48	52457	220937	27.42
MIRCELECTR	EQ	25-Feb-2022	20.85	20.85	21.35	19.85	19.85	19.90	20.40	1949025	397.60	3346	1175964	60.34
MIRZAINT	EQ	25-Feb-2022	141.25	151.25	153.65	145.10	148.70	147.65	148.82	924107	1375.23	12358	332960	36.03
MITCON	SM	25-Feb-2022	91.85	87.30	96.35	87.30	91.80	90.70	90.53	162000	146.66	80	80000	49.38
MITTAL	BE	25-Feb-2022	14.55	13.85	15.25	13.85	14.50	14.05	14.32	50991	7.30	404	-	-
MMFL	EQ	25-Feb-2022	778.80	789.00	832.00	789.00	815.00	814.35	814.79	40422	329.36	3182	21309	52.72
MMP	EQ	25-Feb-2022	143.90	147.00	165.00	147.00	160.75	160.95	159.62	49119	78.40	1283	22011	44.81
MMTC	EQ	25-Feb-2022	41.75	42.75	45.40	42.75	44.95	44.90	44.16	3609208	1593.67	12901	970306	26.88
MODIRUBBER	BE	25-Feb-2022	66.10	63.25	67.95	63.25	67.45	67.40	65.99	1685	1.11	46	-	-
MODISNME	EQ	25-Feb-2022	65.40	72.50	72.50	65.50	70.00	70.60	69.71	46827	32.64	1239	21306	45.50
MOGSEC	EQ	25-Feb-2022	49.34	49.46	49.55	49.25	49.34	49.32	49.34	7746	3.82	74	7579	97.84
MOHITIND	EQ	25-Feb-2022	16.20	16.20	17.70	16.05	17.50	17.20	17.09	39488	6.75	208	29786	75.43
MOIL	EQ	25-Feb-2022	164.30	165.25	170.75	165.25	168.50	168.20	168.48	248646	418.93	5010	111500	44.84
MOKSH	EQ	25-Feb-2022	19.40	18.45	19.35	18.45	18.45	18.45	18.51	1331494	246.52	1802	769871	57.82
MOL	EQ	25-Feb-2022	89.40	92.45	96.00	92.00	96.00	95.20	94.38	631271	595.80	5484	307921	48.78
MOLDTECH	EQ	25-Feb-2022	64.80	69.00	71.00	67.05	68.55	69.00	69.06	36730	25.36	726	21293	57.97
MOLDTKPAC	EQ	25-Feb-2022	675.05	674.00	694.40	670.50	672.00	673.75	679.19	41913	284.67	4728	27118	64.70
MOLDTKPAC	W1	25-Feb-2022	499.05	495.20	524.00	495.20	495.25	503.40	514.42	1847	9.50	24	1847	100.00
MOM100	EQ	25-Feb-2022	28.63	29.89	30.17	28.75	30.12	30.05	29.74	91735	27.28	2579	73338	79.95
MOM50	EQ	25-Feb-2022	162.39	164.00	168.90	161.10	166.26	166.06	166.44	12774	21.26	164	8438	66.06
MOMOMENTUM	EQ	25-Feb-2022	187.22	188.50	196.48	188.50	196.48	195.48	194.49	4020	7.82	95	3287	81.77
MON100	EQ	25-Feb-2022	98.36	106.90	106.90	100.91	103.45	103.31	103.19	875450	903.36	9025	492190	56.22
MONARCH	EQ	25-Feb-2022	156.95	162.35	172.60	162.35	172.25	172.10	171.58	128708	220.84	416	73659	57.23
MONQ50	EQ	25-Feb-2022	56.33	57.95	59.50	55.40	57.00	56.78	57.91	17564	10.17	361	8332	47.44
MONTECARLO	EQ	25-Feb-2022	450.75	460.00	473.25	460.00	473.25	473.25	469.85	15689	73.72	639	11106	70.79
MORARJEE	BE	25-Feb-2022	20.60	21.60	21.60	19.60	19.70	19.85	20.11	20383	4.10	78	-	-
MOREPENLAB	EQ	25-Feb-2022	36.75	38.00	40.20	37.65	40.10	39.60	39.19	1794778	703.38	9904	848640	47.28
MOTHERSUMI	EQ	25-Feb-2022	144.55	147.00	153.90	147.00	150.00	149.60	150.84	10418617	15714.99	60493	4571896	43.88
MOTILALOFS	EQ	25-Feb-2022	829.40	840.00	885.00	837.30	875.05	871.70	854.78	139303	1190.74	11108	68905	49.46
MOTOGENFIN	BE	25-Feb-2022	26.40	26.00	27.05	26.00	27.00	27.00	26.85	6347	1.70	40	-	-
MPHASIS	EQ	25-Feb-2022	2951.95	3030.00	3099.50	2990.70	3048.00	3050.40	3056.55	289108	8836.74	25455	117610	40.68
MPSLTD	EQ	25-Feb-2022	588.45	591.40	640.00	591.40	640.00	633.95	618.52	15604	96.51	1126	9386	60.15
MRF	EQ	25-Feb-2022	63945.60	64100.00	65814.95	64022.70	65300.00	65651.70	65112.99	19903	12959.44	11579	7734	38.86
MRO-TEK	EQ	25-Feb-2022	50.10	54.00	54.95	51.15	53.25	52.50	52.73	5698	3.00	172	1817	31.89
MRPL	EQ	25-Feb-2022	37.35	39.25	40.20	38.50	39.65	39.45	39.57	1302511	515.43	6350	568835	43.67
MSPL	EQ	25-Feb-2022	10.60	10.95	11.60	10.95	11.40	11.25	11.29	772799	87.26	2212	492452	63.72
MSTCLTD	EQ	25-Feb-2022	283.40	296.90	308.95	288.65	305.50	306.30	303.30	438262	1329.26	10149	194348	44.35
MTARTECH	EQ	25-Feb-2022	1670.90	1707.00	1880.00	1707.00	1833.00	1834.80	1823.78	276052	5034.59	26892	56879	20.60
MTEDUCARE	EQ	25-Feb-2022	8.55	8.40	8.95	8.40	8.95	8.95	8.83	145238	12.82	359	120561	83.01
MTNL	EQ	25-Feb-2022	20.85	20.90	22.45	20.90	22.20	21.95	21.89	1967304	430.63	4870	1027976	52.25
MUKANDLTD	EQ	25-Feb-2022	120.50	120.00	129.40	118.10	126.00	125.95	124.20	64274	79.83	1248	45324	70.52
MUKTAARTS	EQ	25-Feb-2022	38.70	40.00	40.60	39.05	39.25	39.60	39.96	7150	2.86	107	4117	57.58
MUNJALAU	EQ	25-Feb-2022	42.65	46.00	46.00	43.10	44.85	44.85	44.41	89010	39.53	1517	47356	53.20
MUNJALSHOW	EQ	25-Feb-2022	104.40	102.20	107.40	102.20	105.50	105.85	105.66	62707	66.26	1573	40260	64.20
MURUDCERA	EQ	25-Feb-2022	23.50	24.50	26.80	24.30	25.75	25.25	25.44	91433	23.26	711	51981	56.85
MUTHOOTCAP	EQ	25-Feb-2022	263.05	272.95	283.90	263.50	282.00	279.20	276.62	20286	56.11	1237	6219	30.66
MUTHOOTFIN	EQ	25-Feb-2022	1315.05	1330.00	1354.00	1328.55	1342.00	1346.95	1341.31	1093505	14667.32	53642	573935	52.49
NABARD	N2	25-Feb-2022	1271.20	1277.00	1277.00	1277.00	1277.00	1277.00	1277.00	1	0.01	1	1	100.00
NACLIND	EQ	25-Feb-2022	70.60	77.00	77.00	73.70	74.50	74.80	75.45	97258	73.38	1528	41555	42.73
NAGAFERT	EQ	25-Feb-2022	10.70	10.90	11.30	10.85	11.20	11.15	11.15	544399	60.68	1011	401927	73.83
NAGREEKCAP	EQ	25-Feb-2022	11.50	11.75	11.75	10.95	10.95	10.95	11.14	18598	2.07	93	9753	52.44
NAGREEKEXP	EQ	25-Feb-2022	34.85	35.05	36.65	33.55	34.00	34.15	34.83	26694	9.30	289	18728	70.16
NAHARCAP	EQ	25-Feb-2022	405.70	419.00	449.00	419.00	435.25	438.40	437.36	32244	141.02	2559	12330	38.24
NAHARINDUS	EQ	25-Feb-2022	141.45	153.00	153.00	146.00	149.50	149.85	149.69	117213	175.46	2395	59953	51.15
NAHARPOLY	EQ	25-Feb-2022	344.05	357.00	407.00	357.00	394.20	399.15	385.57	209503	807.77	10572	57786	27.58
NAHARSPING	BE	25-Feb-2022	480.15	500.00	504.00	488.00	502.00	500.55	500.49	29459	147.44	518	-	-
NAM-INDIA	EQ	25-Feb-2022	310.35	314.00	315.40	307.05	308.75	309.25	310.36	1100309	3414.91	20607	312322	28.38
NARMADA	SM	25-Feb-2022	14.50	14.75	14.75	14.75	14.75	14.75	14.75	21600	3.19	1	21600	100.00
NATCOPHARM	EQ	25-Feb-2022	763.65	779.00	802.00	766.00	792.50	795.80	774.35	765714	5929.28	19083	576877	75.34
NATHBIOGEN	EQ	25-Feb-2022	194.65	208.90	208.90	200.50	205.90	204.10	205.33	30171	61.95	1363	17899	59.33
NATIONALUM	EQ	25-Feb-2022	112.05	114.90	121.60	114.60	117.40	117.30	118.43	38625074	45743.00	105806	7234690	18.73
NAUKRI	EQ	25-Feb-2022	4280.35	4307.00	4536.95	4307.00	4460.00	4450.65	4462.41	358043	15977.33	40831	74626	20.84
NAVINFLUOR	EQ	25-Feb-2022	3679.30	3723.60	3887.95	3723.60	3785.00	3785.55	3830.20	105606	4044.92	12930	24657	23.35
NAVKARCORP	EQ	25-Feb-2022	32.30	32.95	34.00	32.95	33.40	33.50	33.62	295384	99.29	1640	147925	50.08
NAVNETEDUL	EQ	25-Feb-2022	83.15	87.00	87.35	83.70	84.25	83.95	84.69	496938	420.84	6071	332322	66.87
NAZARA	EQ	25-Feb-2022	1692.20	1800.00	1848.85	1745.05	1764.00	1763.15	1799.81	111423	2005.40	13203	43155	38.73
NBCC	EQ	25-Feb-2022	34.45	35.65	39.45	35.55	39.20	38.95	38.16	21184210	8083.25	47403	3804409	17.96
NBIFIN	EQ	25-Feb-2022	2017.45	2190.00	2190.00	2045.15	2149.00	2144.70	2109.34	170	3.59	35	114	67.06
NBVENTURES	EQ	25-Feb-2022	113.25	116.05	121.75	116.05	120.55	120.35	119.28	557876	665.42	6236	295207	52.92
NCC	EQ	25-Feb-2022	56.15	59.00	60.40	57.65	59.90	59.75	59.52	3797818	2260.45	14257	1751082	46.11
NCLIND	EQ	25-Feb-2022	171.85	179.90	180.30	173.00	179.10	179.60	178.07	136917	243.81	2629	80033	58.45
NCPSESDL24	EQ	25-Feb-2022	107.98	107.90	108.20	107.90	108.15	108.15	108.06	267	0.29	16	172	64.42
NDGL	EQ	25-Feb-2022	1211.35	1220.55	1277.00	1193.00	1193.00	1197.80	1221.49	214	2.61	40	128	59.81
NDL	EQ	25-Feb-2022	131.95	131.95	138.50	127.25	138.50	138.40	136.00	326140	443.55	2824	102805	31.52
NDRAUTO	EQ	25-Feb-2022	344.75	364.85	398.00	351.00	395.00	394.25	375.26	15275	57.32	864	4605	30.15
NDTV	EQ	25-Feb-2022	135.50	140.20	146.60	139.75	144.95	143.95	143.45	195919	281.05	4157	58461	29.84
NECCLTD	EQ	25-Feb-2022	17.40	18.50	19.40	18.05	19.00	18.95	18.78	238107	44.72	1283	131267	55.13
NECLIFE	EQ	25-Feb-2022	25.25	26.85	27.40	26.15	27.00	27.05	26.95	443605	119.54	3132	186543	42.05
NELCAST	EQ	25-Feb-2022	63.55	65.00	68.85	64.10	68.35	67.85	67.76	77642	52.61	1593	44068	56.76
NELCO	EQ	25-Feb-2022	635.05	630.00	661.65	607.55	642.00	642.10	641.98	67778	435.12	4808	30002	44.27
NEOGEN	EQ	25-Feb-2022	1498.35	1525.00	1597.00	1520.25	1538.00	1540.15	1555.27	33872	526.80	6404	11602	34.25
NESCO	EQ	25-Feb-2022	534.20	538.00	554.00	538.00	542.00	547.30	548.76	40497	222.23	2346	25652	63.34
NESTLEIND	EQ	25-Feb-2022	17744.75	17800.00	17894.95	17600.00	17710.00	17715.10	17720.11	80989	14351.34	21148	43072	53.18
NETF	EQ	25-Feb-2022	170.85	174.50	179.00	170.05	172.02	172.35	173.96	1836	3.19	107	1278	69.61
NETFAUTO	EQ	25-Feb-2022	109.08	112.45	113.90	109.17	109.40	109.54	110.04	13486	14.84	288	10813	80.18
NETFCONSUM	EQ	25-Feb-2022	72.22	75.00	75.00	72.45	72.87	73.25	73.09	13194	9.64	154	13117	99.42
NETFDIVOPP	EQ	25-Feb-2022	42.70	43.50	45.49	42.51	44.50	44.65	43.84	6070	2.66	134	2688	44.28
NETFGILT5Y	EQ	25-Feb-2022	49.61	49.88	49.88	49.24	49.73	49.69	49.67	25318	12.58	388	20309	80.22
NETFIT	EQ	25-Feb-2022	33.43	33.80	34.50	33.56	34.34	34.23	34.24	1127226	385.97	5182	572527	50.79
NETFLTGILT	EQ	25-Feb-2022	22.35	22.30	22.65	22.30	22.50	22.43	22.44	50113	11.25	131	47896	95.58
NETFMID150	EQ	25-Feb-2022	103.59	106.47	109.00	103.61	107.50	107.12	107.02	293827	314.46	1786	213686	72.73
NETFNIF100	EQ	25-Feb-2022	171.31	175.00	179.70	173.53	174.10	174.39	175.25	25820	45.25	341	19705	76.32
NETFNV20	EQ	25-Feb-2022	92.70	92.70	96.99	92.00	94.76	94.83	95.00	12849	12.21	192	7658	59.60
NETFPHARMA	EQ	25-Feb-2022	12.59	12.62	13.03	12.59	13.00	12.98	12.87	288979	37.20	859	247172	85.53
NETFSDL26	EQ	25-Feb-2022	107.61	107.50	107.90	107.20	107.67	107.67	107.78	13137	14.16	82	12685	96.56
NETFSILVER	EQ	25-Feb-2022	66.98	66.98	66.98	64.51	64.73	64.68	64.86	473542	307.13	1297	396223	83.67
NETWORK18	EQ	25-Feb-2022	74.75	73.70	78.45	73.45	77.50	77.65	77.11	830683	640.55	4045	407424	49.05
NEULANDLAB	EQ	25-Feb-2022	1035.50	1060.00	1093.00	1044.00	1070.00	1056.70	1064.37	34224	364.27	4766	15315	44.75
NEWGEN	EQ	25-Feb-2022	466.25	471.00	500.00	470.00	475.00	475.05	484.72	148602	720.31	7989	83370	56.10
NEXTMEDIA	BE	25-Feb-2022	6.00	5.80	5.80	5.80	5.80	5.80	5.80	1	0.00	1	-	-
NFL	EQ	25-Feb-2022	41.60	43.00	45.00	43.00	44.75	44.90	44.43	677222	300.89	4457	350140	51.70
NGIL	BE	25-Feb-2022	258.00	245.15	270.90	245.15	261.00	269.40	266.01	28941	76.98	256	-	-
NH	EQ	25-Feb-2022	631.35	632.00	657.00	632.00	651.05	654.35	646.86	132254	855.50	8052	61833	46.75
NHAI	N2	25-Feb-2022	1211.50	1212.95	1214.50	1212.95	1213.00	1213.03	1213.60	4244	51.51	24	4244	100.00
NHAI	N4	25-Feb-2022	1190.00	1150.55	1194.00	1150.55	1194.00	1191.16	1179.56	21	0.25	5	1	4.76
NHAI	N6	25-Feb-2022	1341.65	1299.00	1299.00	1260.00	1265.00	1263.62	1270.10	4207	53.43	52	3834	91.13
NHAI	N8	25-Feb-2022	1155.01	1164.00	1168.00	1164.00	1168.00	1167.53	1167.53	1133	13.23	3	1133	100.00
NHAI	NA	25-Feb-2022	1262.13	1265.01	1268.00	1260.50	1268.00	1267.58	1265.10	1641	20.76	25	1360	82.88
NHAI	ND	25-Feb-2022	1235.00	1235.00	1235.00	1224.42	1224.42	1224.42	1224.42	2501	30.62	2	2500	99.96
NHAI	NE	25-Feb-2022	1240.00	1249.00	1249.00	1245.00	1245.00	1245.00	1247.00	2	0.02	2	1	50.00
NHBTF2014	N6	25-Feb-2022	6955.05	6951.00	6956.11	6951.00	6956.10	6956.10	6954.49	215	14.95	8	205	95.35
NHBTF2023	N6	25-Feb-2022	6640.00	6640.00	6640.00	6640.00	6640.00	6640.00	6640.00	11	0.73	1	11	100.00
NHPC	EQ	25-Feb-2022	27.25	27.65	28.15	27.25	27.70	27.70	27.61	5890171	1626.17	16838	2531594	42.98
NIACL	EQ	25-Feb-2022	113.85	116.10	120.30	115.95	119.90	118.65	118.65	178716	212.05	5795	79955	44.74
NIBL	EQ	25-Feb-2022	20.25	20.35	23.25	20.35	22.50	22.55	22.78	41205	9.39	306	23800	57.76
NIDAN	SM	25-Feb-2022	39.50	40.00	41.45	40.00	40.55	40.55	40.75	18000	7.34	18	13000	72.22
NIFTYBEES	EQ	25-Feb-2022	178.36	185.00	185.00	179.00	181.40	180.85	180.79	5674475	10259.04	43788	3826931	67.44
NIITLTD	EQ	25-Feb-2022	399.55	413.80	450.00	413.30	415.80	416.00	419.64	621907	2609.80	17090	205795	33.09
NILAINFRA	EQ	25-Feb-2022	6.40	6.25	6.70	6.25	6.45	6.45	6.55	425533	27.88	2310	267009	62.75
NILASPACES	BE	25-Feb-2022	3.80	3.65	3.95	3.65	3.95	3.95	3.87	562126	21.74	405	-	-
NILKAMAL	EQ	25-Feb-2022	2101.10	2082.80	2185.90	2055.10	2063.10	2073.70	2094.69	4573	95.79	1797	2010	43.95
NIPPOBATRY	EQ	25-Feb-2022	395.75	400.10	417.95	400.05	411.80	409.15	409.31	5601	22.93	626	2417	43.15
NIRAJ	EQ	25-Feb-2022	26.35	29.60	29.60	27.20	28.60	27.95	28.48	18748	5.34	385	13034	69.52
NITCO	EQ	25-Feb-2022	25.50	26.00	26.75	24.60	25.35	25.85	26.13	124173	32.45	886	74198	59.75
NITINSPIN	BE	25-Feb-2022	260.10	269.95	269.95	255.50	264.90	263.75	264.43	105932	280.12	1942	-	-
NITIRAJ	EQ	25-Feb-2022	57.10	60.00	61.80	58.85	59.60	59.55	60.31	1713	1.03	120	1219	71.16
NKIND	BE	25-Feb-2022	34.45	34.45	34.45	32.85	34.45	34.45	34.30	102	0.03	7	-	-
NLCINDIA	EQ	25-Feb-2022	56.50	58.30	60.60	58.20	59.95	60.15	59.37	2349081	1394.75	13455	924438	39.35
NMDC	EQ	25-Feb-2022	134.45	139.00	142.00	138.20	141.10	141.00	140.57	10771799	15141.97	70064	4314435	40.05
NOCIL	EQ	25-Feb-2022	195.35	197.20	207.60	197.20	205.45	205.25	203.40	1129210	2296.79	17387	563042	49.86
NOIDATOLL	EQ	25-Feb-2022	7.70	7.95	8.45	7.80	8.35	8.35	8.28	464919	38.52	661	242737	52.21
NOVARTIND	EQ	25-Feb-2022	623.05	630.00	647.10	630.00	641.00	635.85	638.47	9672	61.75	890	4587	47.43
NPBET	EQ	25-Feb-2022	182.16	185.00	193.80	182.16	187.45	187.45	187.38	560	1.05	59	301	53.75
NRAIL	EQ	25-Feb-2022	210.15	214.35	221.45	213.70	215.35	216.80	217.73	6860	14.94	332	4288	62.51
NRBBEARING	EQ	25-Feb-2022	115.15	120.00	120.70	117.00	117.50	117.65	118.67	202813	240.69	5381	112688	55.56
NRL	SM	25-Feb-2022	185.90	193.90	195.15	178.05	180.00	179.80	184.57	57200	105.57	26	33000	57.69
NSIL	EQ	25-Feb-2022	1501.15	1510.00	1625.00	1509.55	1610.00	1600.55	1572.53	1884	29.63	448	887	47.08
NTPC	EQ	25-Feb-2022	124.40	125.00	131.00	125.00	130.10	130.35	129.06	10424521	13453.99	78084	3487119	33.45
NTPC	N1	25-Feb-2022	1189.99	1427.40	1427.40	1086.00	1095.30	1095.30	1098.10	149	1.64	4	147	98.66
NTPC	N2	25-Feb-2022	1500.00	1687.98	1687.98	1233.00	1499.99	1391.03	1430.72	14	0.20	6	6	42.86
NTPC	N4	25-Feb-2022	1093.72	1092.15	1095.30	1092.15	1095.30	1095.30	1095.14	100	1.10	2	100	100.00
NTPC	N5	25-Feb-2022	1231.91	1232.50	1235.00	1232.50	1235.00	1235.00	1233.75	4	0.05	2	2	50.00
NTPC	N7	25-Feb-2022	14.07	14.10	14.18	14.06	14.07	14.07	14.08	20032	2.82	94	19897	99.33
NTPC	NB	25-Feb-2022	1113.26	1115.00	1122.00	1115.00	1122.00	1122.00	1117.72	257	2.87	4	157	61.09
NTPC	ND	25-Feb-2022	1320.00	1326.95	1326.95	1315.00	1315.00	1315.00	1315.75	16	0.21	2	16	100.00
NUCLEUS	EQ	25-Feb-2022	443.90	450.90	477.00	443.10	470.00	470.80	462.80	29421	136.16	2540	11948	40.61
NURECA	EQ	25-Feb-2022	1300.35	1325.00	1374.30	1325.00	1363.00	1355.35	1357.93	34146	463.68	6411	3707	10.86
NUVOCO	EQ	25-Feb-2022	296.70	301.00	328.00	301.00	325.50	320.90	304.48	4011624	12214.77	23496	3420905	85.27
NXTDIGITAL	EQ	25-Feb-2022	377.25	390.00	414.45	390.00	405.00	404.50	402.99	26079	105.09	1619	11185	42.89
NYKAA	EQ	25-Feb-2022	1304.55	1348.00	1349.90	1286.00	1299.40	1294.85	1319.11	1505061	19853.34	115933	701857	46.63
OAL	EQ	25-Feb-2022	585.55	613.00	649.55	590.00	616.80	616.65	624.32	19268	120.29	1425	8228	42.70
OBEROIRLTY	EQ	25-Feb-2022	858.55	880.00	912.00	880.00	894.50	899.20	898.46	822320	7388.22	25697	210252	25.57
OCCL	EQ	25-Feb-2022	787.75	796.25	834.30	790.00	810.00	821.30	808.30	12128	98.03	861	8791	72.49
OFSS	EQ	25-Feb-2022	3329.60	3385.00	3492.90	3375.55	3414.50	3409.30	3420.51	80980	2769.93	10098	39540	48.83
OIL	EQ	25-Feb-2022	218.75	223.00	227.60	217.50	222.85	221.95	221.62	2294511	5085.03	41205	1270407	55.37
OILCOUNTUB	EQ	25-Feb-2022	10.60	11.10	11.10	11.10	11.10	11.10	11.10	64777	7.19	185	64772	99.99
OLECTRA	EQ	25-Feb-2022	637.50	622.30	662.80	605.65	605.65	605.65	622.66	765019	4763.46	18764	542053	70.85
OMAXAUTO	EQ	25-Feb-2022	45.50	45.10	50.05	45.10	49.35	49.80	48.70	34533	16.82	741	23873	69.13
OMAXE	EQ	25-Feb-2022	86.50	94.80	96.90	89.05	93.60	95.45	92.45	1266408	1170.83	15491	348438	27.51
OMFURN	SM	25-Feb-2022	9.90	9.50	9.50	9.50	9.50	9.50	9.50	6000	0.57	1	6000	100.00
OMINFRAL	EQ	25-Feb-2022	39.45	42.30	42.85	41.00	42.05	41.70	42.00	179823	75.53	1843	89292	49.66
OMKARCHEM	EQ	25-Feb-2022	28.00	28.25	30.80	28.25	29.30	29.50	29.64	68731	20.37	662	37950	55.22
ONELIFECAP	EQ	25-Feb-2022	12.80	12.20	13.30	12.20	12.25	12.35	12.38	76241	9.44	225	49139	64.45
ONEPOINT	EQ	25-Feb-2022	11.95	11.45	12.20	11.40	11.85	11.80	11.53	232524	26.81	816	168333	72.39
ONGC	EQ	25-Feb-2022	156.65	159.40	160.40	156.80	159.60	159.50	159.27	20225258	32213.44	98990	8923137	44.12
ONMOBILE	EQ	25-Feb-2022	114.15	120.00	124.00	116.45	121.00	121.00	121.70	962413	1171.22	10111	302417	31.42
ONWARDTEC	EQ	25-Feb-2022	270.85	274.80	284.35	271.70	284.35	284.35	283.05	25807	73.05	580	19753	76.54
OPTIEMUS	EQ	25-Feb-2022	233.60	241.00	252.50	238.25	240.00	240.65	243.67	167983	409.32	2830	117600	70.01
ORBTEXP	EQ	25-Feb-2022	101.80	108.80	118.00	108.00	112.00	113.15	114.35	229949	262.94	6849	53178	23.13
ORCHPHARMA	EQ	25-Feb-2022	269.30	280.00	282.10	270.15	274.60	274.75	276.43	10144	28.04	627	7065	69.65
ORICONENT	EQ	25-Feb-2022	31.15	32.20	33.50	31.85	33.00	32.90	32.94	253803	83.61	1092	188782	74.38
ORIENTABRA	EQ	25-Feb-2022	25.95	26.60	27.95	26.50	27.50	27.40	27.41	130140	35.67	1303	62423	47.97
ORIENTALTL	BE	25-Feb-2022	10.75	10.35	11.25	10.35	11.20	11.20	11.10	133486	14.82	204	-	-
ORIENTBELL	EQ	25-Feb-2022	488.85	491.60	586.25	491.60	577.95	579.40	566.72	476169	2698.57	24493	76183	16.00
ORIENTCEM	EQ	25-Feb-2022	140.80	143.00	149.45	143.00	145.45	143.75	145.85	482311	703.45	7003	230131	47.71
ORIENTELEC	EQ	25-Feb-2022	326.45	330.40	341.90	327.55	332.00	335.35	332.13	276164	917.23	6294	188279	68.18
ORIENTHOT	EQ	25-Feb-2022	46.75	49.90	50.80	47.75	48.55	48.95	49.37	445519	219.96	4299	219803	49.34
ORIENTLTD	EQ	25-Feb-2022	65.00	65.00	69.50	65.00	66.50	66.65	67.16	4273	2.87	164	2920	68.34
ORIENTPPR	EQ	25-Feb-2022	26.00	27.00	28.20	26.90	27.50	27.25	27.59	803307	221.64	3358	374798	46.66
ORISSAMINE	EQ	25-Feb-2022	2306.35	2351.00	2430.90	2351.00	2417.00	2413.10	2403.87	8376	201.35	2495	3332	39.78
ORTINLAB	EQ	25-Feb-2022	23.15	24.15	25.50	22.65	25.00	24.90	24.70	54528	13.47	721	26611	48.80
OSIAHYPER	SM	25-Feb-2022	225.00	225.00	225.00	225.00	225.00	225.00	225.00	400	0.90	1	400	100.00
OSWALAGRO	EQ	25-Feb-2022	26.90	26.90	28.20	26.00	27.65	27.80	27.39	51976	14.23	558	33916	65.25
OSWALSEEDS	SM	25-Feb-2022	97.00	99.00	99.00	98.90	98.90	98.90	98.95	8000	7.92	2	4000	50.00
PAGEIND	EQ	25-Feb-2022	40196.70	40400.00	41882.15	40400.00	41541.70	41476.60	41263.41	23347	9633.77	9099	7709	33.02
PAISALO	EQ	25-Feb-2022	594.70	602.50	618.50	595.40	614.95	609.55	609.41	121514	740.51	1316	108703	89.46
PALASHSECU	BE	25-Feb-2022	90.65	88.00	95.15	88.00	94.95	94.55	93.28	12134	11.32	85	-	-
PALREDTEC	BE	25-Feb-2022	193.35	185.50	202.95	185.00	188.90	187.60	189.55	34398	65.20	316	-	-
PANACEABIO	EQ	25-Feb-2022	186.45	187.05	195.00	187.05	189.80	189.20	191.41	80179	153.47	4074	30815	38.43
PANACHE	EQ	25-Feb-2022	40.45	43.70	44.45	43.00	44.45	44.45	44.32	23635	10.47	162	21601	91.39
PANAMAPET	EQ	25-Feb-2022	217.15	220.40	231.65	220.40	229.30	228.95	226.61	182163	412.80	7479	103047	56.57
PANSARI	EQ	25-Feb-2022	114.25	125.65	125.65	125.65	125.65	125.65	125.65	4409	5.54	103	4305	97.64
PAR	EQ	25-Feb-2022	145.85	145.00	154.85	145.00	151.85	150.10	150.24	27076	40.68	255	21550	79.59
PARACABLES	BE	25-Feb-2022	11.10	10.60	11.65	10.60	11.60	11.55	11.23	146405	16.43	463	-	-
PARAGMILK	EQ	25-Feb-2022	95.55	97.50	101.40	97.50	100.50	99.65	99.95	303992	303.83	4530	168711	55.50
PARAS	EQ	25-Feb-2022	565.60	575.60	613.40	575.60	605.00	604.90	603.27	178875	1079.09	12241	64991	36.33
PARSVNATH	BE	25-Feb-2022	14.30	14.30	14.90	14.30	14.85	14.50	14.56	249978	36.40	493	-	-
PARTYCRUS	SM	25-Feb-2022	97.00	100.00	106.70	100.00	106.70	106.70	103.27	14000	14.46	7	10000	71.43
PASHUPATI	SM	25-Feb-2022	108.90	109.50	109.75	109.00	109.75	109.75	109.38	6400	7.00	4	1600	25.00
PASUPTAC	EQ	25-Feb-2022	33.95	35.10	39.35	35.10	38.35	37.85	37.40	348497	130.34	2912	172504	49.50
PATELENG	BE	25-Feb-2022	24.45	23.60	25.25	23.60	24.50	24.50	24.74	525728	130.04	1205	-	-
PATINTLOG	EQ	25-Feb-2022	13.20	13.60	14.40	13.60	14.20	14.20	14.12	52009	7.34	440	40777	78.40
PATINTPP	E1	25-Feb-2022	4.55	4.50	4.95	4.50	4.90	4.80	4.79	79939	3.83	126	46334	57.96
PAYTM	EQ	25-Feb-2022	777.75	801.10	806.70	785.80	790.00	789.35	795.63	1460303	11618.62	52421	352164	24.12
PBAINFRA	EQ	25-Feb-2022	11.95	11.40	12.40	11.40	12.00	12.05	11.96	20398	2.44	128	11150	54.66
PCBL	EQ	25-Feb-2022	179.50	189.00	191.05	185.15	188.95	187.90	188.59	537500	1013.68	19311	299284	55.68
PCJEWELLER	EQ	25-Feb-2022	18.95	19.95	20.20	19.05	20.00	19.90	19.86	1603589	318.53	4333	1006211	62.75
PDMJEPAPER	EQ	25-Feb-2022	31.75	32.00	33.95	32.00	33.05	33.30	33.32	139824	46.58	1475	88258	63.12
PDSL	EQ	25-Feb-2022	1504.00	1501.00	1633.15	1501.00	1611.25	1593.20	1573.32	8432	132.66	2026	5254	62.31
PEARLPOLY	EQ	25-Feb-2022	16.45	17.00	18.05	16.65	17.35	17.45	17.45	29730	5.19	300	14090	47.39
PEL	EQ	25-Feb-2022	1948.75	2014.00	2086.60	2000.00	2062.00	2062.35	2061.58	842780	17374.62	47860	272428	32.32
PENIND	EQ	25-Feb-2022	31.85	33.20	34.90	33.20	34.90	34.70	34.25	885192	303.15	3960	418409	47.27
PENINLAND	BE	25-Feb-2022	12.80	12.20	13.40	12.20	12.45	12.35	12.58	156720	19.72	384	-	-
PERSISTENT	EQ	25-Feb-2022	3776.10	3850.00	4000.00	3800.00	3870.00	3873.65	3859.92	291339	11245.45	42749	150662	51.71
PETRONET	EQ	25-Feb-2022	190.95	197.95	205.70	195.00	204.35	204.55	202.39	3009706	6091.31	32271	1248790	41.49
PFC	EQ	25-Feb-2022	111.55	110.85	111.75	108.00	108.50	108.45	109.68	12886946	14134.67	61064	4623638	35.88
PFC	N1	25-Feb-2022	1305.00	1286.50	1286.50	1286.50	1286.50	1286.50	1286.50	19	0.24	1	19	100.00
PFC	N3	25-Feb-2022	1288.00	1288.00	1288.00	1288.00	1288.00	1288.00	1288.00	139	1.79	1	139	100.00
PFC	N8	25-Feb-2022	1383.63	1390.99	1391.00	1390.99	1391.00	1390.99	1391.00	128	1.78	4	118	92.19
PFIZER	EQ	25-Feb-2022	4224.70	4224.70	4436.80	4224.70	4360.55	4349.20	4330.19	45621	1975.48	6080	11863	26.00
PFOCUS	EQ	25-Feb-2022	72.95	70.05	76.55	70.05	74.80	75.15	75.81	36377	27.58	459	27012	74.26
PFS	EQ	25-Feb-2022	15.70	15.75	16.60	15.75	16.30	16.25	16.31	853627	139.22	2199	461509	54.06
PGEL	EQ	25-Feb-2022	590.70	609.00	649.90	600.00	635.50	634.70	631.10	50607	319.38	7629	15795	31.21
PGHH	EQ	25-Feb-2022	15013.75	15010.00	15680.00	14970.00	15180.10	15491.75	15099.95	21809	3293.15	5570	14575	66.83
PGHL	EQ	25-Feb-2022	4542.95	4570.50	4640.00	4512.10	4622.75	4608.40	4591.04	4965	227.95	1729	2521	50.78
PGIL	EQ	25-Feb-2022	349.60	365.00	398.00	365.00	370.00	373.70	378.66	43483	164.65	1916	28172	64.79
PGINVIT	IV	25-Feb-2022	129.11	129.00	129.95	128.11	129.00	129.08	129.09	663588	856.60	1203	554393	83.54
PHOENIXLTD	EQ	25-Feb-2022	947.85	961.10	975.00	928.40	950.00	949.55	946.13	125987	1192.01	14785	45212	35.89
PIDILITIND	EQ	25-Feb-2022	2310.75	2325.15	2380.00	2320.10	2377.00	2369.05	2360.43	332653	7852.06	28098	169558	50.97
PIIND	EQ	25-Feb-2022	2391.25	2430.05	2505.00	2420.00	2474.90	2478.00	2471.74	143366	3543.64	15136	45346	31.63
PILANIINVS	EQ	25-Feb-2022	1649.95	1665.00	1732.00	1624.40	1694.00	1697.75	1691.77	3185	53.88	733	1634	51.30
PILITA	BE	25-Feb-2022	9.40	9.00	9.85	8.95	9.25	9.20	9.29	598725	55.64	2054	-	-
PIONDIST	EQ	25-Feb-2022	167.90	165.05	177.60	165.05	175.80	174.20	174.71	11097	19.39	174	6975	62.85
PIONEEREMB	EQ	25-Feb-2022	49.00	51.50	54.90	51.20	52.90	53.40	53.40	213858	114.20	1189	85302	39.89
PITTIENG	EQ	25-Feb-2022	218.00	228.00	236.80	221.25	236.00	232.40	228.38	135609	309.71	7047	63921	47.14
PKTEA	BE	25-Feb-2022	238.00	237.00	248.70	237.00	248.70	248.70	241.88	65	0.16	5	-	-
PLASTIBLEN	EQ	25-Feb-2022	194.40	195.00	209.10	195.00	202.00	204.35	204.50	14578	29.81	698	8311	57.01
PNB	EQ	25-Feb-2022	32.00	33.80	36.75	33.55	35.10	34.95	34.97	189336639	66220.42	188537	58609607	30.96
PNBGILTS	EQ	25-Feb-2022	59.15	60.20	61.70	60.20	60.70	60.70	60.82	318729	193.87	3687	172089	53.99
PNBHOUSING	EQ	25-Feb-2022	382.95	388.15	407.60	387.95	402.00	400.65	402.22	234443	942.97	7263	98433	41.99
PNC	EQ	25-Feb-2022	44.90	47.85	48.60	46.15	47.55	47.85	47.74	32355	15.45	1422	9849	30.44
PNCINFRA	EQ	25-Feb-2022	261.95	266.00	275.00	258.05	262.80	264.60	265.87	1040135	2765.36	29968	198885	19.12
PODDARHOUS	EQ	25-Feb-2022	201.15	202.10	210.00	196.60	202.00	205.65	204.77	10021	20.52	352	6352	63.39
PODDARMENT	EQ	25-Feb-2022	255.65	256.45	275.00	256.45	263.30	267.90	268.90	23138	62.22	801	15249	65.90
POKARNA	EQ	25-Feb-2022	629.15	627.00	669.90	615.80	623.40	623.35	635.93	118358	752.68	5581	69857	59.02
POLICYBZR	EQ	25-Feb-2022	660.40	675.00	695.00	653.00	661.70	666.40	671.95	1022926	6873.53	54441	407184	39.81
POLYCAB	EQ	25-Feb-2022	2282.65	2320.00	2414.00	2310.35	2334.00	2332.35	2354.95	411506	9690.74	37801	150828	36.65
POLYMED	EQ	25-Feb-2022	736.60	736.00	777.00	736.00	774.40	769.50	765.59	46975	359.64	5523	17409	37.06
POLYPLEX	EQ	25-Feb-2022	1778.70	1800.00	1841.10	1776.00	1790.00	1797.70	1812.85	157719	2859.21	17193	95419	60.50
PONNIERODE	EQ	25-Feb-2022	209.10	206.00	223.75	206.00	220.00	219.85	218.54	15952	34.86	590	10456	65.55
POONAWALLA	EQ	25-Feb-2022	217.95	226.10	239.70	226.10	234.80	235.10	233.50	3056296	7136.43	23077	1297413	42.45
POONAWALLA	N3	25-Feb-2022	1012.11	1149.00	1149.00	1021.00	1021.00	1021.00	1127.67	30	0.34	2	25	83.33
POWERGRID	EQ	25-Feb-2022	191.10	192.55	197.90	192.15	197.90	197.30	196.00	8190704	16053.99	68991	4871382	59.47
POWERINDIA	EQ	25-Feb-2022	3027.95	3131.00	3220.00	3131.00	3169.95	3180.65	3181.06	52912	1683.16	9708	15871	30.00
POWERMECH	EQ	25-Feb-2022	824.05	825.00	879.60	825.00	857.50	859.80	857.75	24541	210.50	2863	12634	51.48
PPAP	EQ	25-Feb-2022	190.25	193.00	203.00	193.00	200.40	198.60	198.11	15438	30.58	665	7991	51.76
PPL	EQ	25-Feb-2022	145.00	145.30	155.00	145.30	154.25	153.70	153.20	74331	113.87	1712	40987	55.14
PRAENG	BE	25-Feb-2022	15.90	15.60	16.65	15.60	16.45	16.35	16.46	48317	7.95	136	-	-
PRAJIND	EQ	25-Feb-2022	317.15	332.90	338.35	326.65	333.80	333.40	333.63	832754	2778.31	22919	451298	54.19
PRAKASH	EQ	25-Feb-2022	54.30	57.65	61.90	55.70	61.10	60.15	58.87	1375781	809.93	8504	754531	54.84
PRAKASHSTL	EQ	25-Feb-2022	5.60	5.45	5.85	5.35	5.35	5.35	5.52	2164697	119.48	4169	1401686	64.75
PRAXIS	EQ	25-Feb-2022	57.50	57.50	60.35	54.75	60.00	59.35	57.94	22086	12.80	263	16386	74.19
PRECAM	EQ	25-Feb-2022	126.20	134.00	138.00	130.90	136.90	136.75	135.45	276797	374.92	6878	93225	33.68
PRECISION	SM	25-Feb-2022	42.10	45.00	47.50	45.00	47.50	47.50	46.43	48000	22.29	24	40000	83.33
PRECOT	EQ	25-Feb-2022	313.50	315.05	330.20	315.05	324.00	326.75	325.78	12139	39.55	1127	4730	38.97
PRECWIRE	BE	25-Feb-2022	87.80	85.05	92.15	85.05	91.50	91.15	90.83	77528	70.42	1321	-	-
PREMEXPLN	EQ	25-Feb-2022	275.30	288.00	289.05	277.50	289.05	289.05	286.84	26202	75.16	178	24870	94.92
PREMIER	BE	25-Feb-2022	6.35	6.65	6.65	6.05	6.45	6.40	6.30	18945	1.19	96	-	-
PREMIERPOL	EQ	25-Feb-2022	67.20	68.05	72.90	68.05	72.45	72.40	71.83	4543	3.26	197	2692	59.26
PRESSMN	EQ	25-Feb-2022	32.65	33.00	35.90	33.00	35.90	35.90	35.19	98387	34.62	639	80791	82.12
PRESTIGE	EQ	25-Feb-2022	433.45	438.50	450.35	438.50	440.00	440.55	444.70	741923	3299.30	12817	475633	64.11
PRICOLLTD	EQ	25-Feb-2022	102.65	106.00	110.00	104.55	108.85	109.00	107.34	2095194	2249.08	20028	682236	32.56
PRIMESECU	EQ	25-Feb-2022	85.75	89.90	99.00	86.60	97.00	97.05	95.88	150385	144.19	1130	128172	85.23
PRINCEPIPE	EQ	25-Feb-2022	617.85	626.20	650.00	624.05	648.00	644.25	638.78	202410	1292.96	19323	89948	44.44
PRITI	SM	25-Feb-2022	65.60	65.70	65.80	65.70	65.80	65.80	65.75	6400	4.21	2	6400	100.00
PRITIKAUTO	EQ	25-Feb-2022	14.75	14.80	16.45	14.80	16.00	16.05	15.61	89954	14.04	488	55884	62.13
PRIVISCL	EQ	25-Feb-2022	1767.35	1802.00	1867.60	1801.50	1835.00	1837.90	1840.54	12553	231.04	2845	7056	56.21
PROLIFE	SM	25-Feb-2022	163.80	165.00	171.75	155.65	171.75	171.75	164.13	9000	14.77	3	9000	100.00
PROZONINTU	BE	25-Feb-2022	25.35	25.35	26.50	25.35	25.75	25.80	25.92	116996	30.32	753	-	-
PRSMJOHNSN	EQ	25-Feb-2022	118.45	121.45	123.30	117.60	118.00	117.95	119.92	212837	255.23	6708	98923	46.48
PSB	EQ	25-Feb-2022	14.75	15.05	16.90	15.05	15.40	15.30	15.53	652546	101.37	2095	373636	57.26
PSPPROJECT	EQ	25-Feb-2022	474.60	481.00	499.00	479.50	485.50	483.80	487.15	137234	668.54	5797	59406	43.29
PSUBNKBEES	EQ	25-Feb-2022	27.93	28.78	29.45	27.91	29.30	29.01	29.12	1080030	314.46	3165	532679	49.32
PTC	EQ	25-Feb-2022	85.25	86.00	87.40	85.25	86.55	86.20	86.13	594125	511.74	9011	273240	45.99
PTL	EQ	25-Feb-2022	27.35	29.95	30.05	28.50	30.05	29.95	29.59	170604	50.48	1853	128515	75.33
PUNJABCHEM	EQ	25-Feb-2022	1364.15	1376.00	1419.95	1360.85	1387.50	1385.40	1394.02	5190	72.35	822	2445	47.11
PUNJLLOYD	BZ	25-Feb-2022	2.65	2.55	2.70	2.55	2.70	2.65	2.60	312018	8.12	269	-	-
PURVA	EQ	25-Feb-2022	100.50	104.95	111.80	103.05	110.45	110.75	107.98	272060	293.78	5763	120072	44.13
PVP	BE	25-Feb-2022	5.45	5.20	5.45	5.20	5.30	5.30	5.23	86872	4.54	172	-	-
PVR	EQ	25-Feb-2022	1514.25	1565.00	1610.00	1548.80	1594.60	1596.65	1592.80	744769	11862.65	27033	176376	23.68
QGOLDHALF	EQ	25-Feb-2022	43.99	43.69	43.69	42.58	43.33	43.37	43.37	223280	96.83	221	219416	98.27
QNIFTY	EQ	25-Feb-2022	1872.87	1738.00	1760.00	1728.00	1756.00	1749.12	1745.19	815	14.22	133	545	66.87
QUADPRO	SM	25-Feb-2022	10.90	10.75	10.95	10.55	10.55	10.55	10.75	18000	1.94	3	18000	100.00
QUESS	EQ	25-Feb-2022	603.65	635.80	639.50	607.85	613.00	617.80	628.54	241608	1518.61	13905	92628	38.34
QUICKHEAL	EQ	25-Feb-2022	173.05	179.95	195.50	177.35	179.20	179.15	182.14	125076	227.81	4185	34956	27.95
RADAAN	BE	25-Feb-2022	1.10	1.10	1.10	1.05	1.05	1.05	1.07	7757	0.08	20	-	-
RADICO	EQ	25-Feb-2022	860.70	897.90	936.20	878.00	927.00	928.80	904.99	502668	4549.09	21456	185165	36.84
RADIOCITY	EQ	25-Feb-2022	22.55	22.60	23.40	22.60	23.10	23.10	23.07	83006	19.15	550	64159	77.29
RAILTEL	EQ	25-Feb-2022	93.30	93.95	97.20	93.95	95.05	95.15	95.76	817690	783.01	19189	449788	55.01
RAIN	EQ	25-Feb-2022	182.50	193.00	204.35	190.05	199.70	199.20	197.95	6896755	13652.01	50880	1122977	16.28
RAJESHEXPO	EQ	25-Feb-2022	721.75	725.00	737.05	695.50	699.95	702.00	706.83	363389	2568.53	25619	121246	33.37
RAJMET	EQ	25-Feb-2022	241.70	244.10	264.70	244.10	258.00	258.00	256.60	20310	52.12	525	7678	37.80
RAJRATAN	BE	25-Feb-2022	2226.15	2115.05	2320.00	2115.05	2298.95	2273.95	2263.99	3471	78.58	533	-	-
RAJSREESUG	BE	25-Feb-2022	25.45	24.90	26.70	24.90	25.50	25.70	26.06	13007	3.39	157	-	-
RAJTV	BE	25-Feb-2022	37.80	36.30	39.65	36.25	39.65	39.65	38.58	3057	1.18	32	-	-
RALLIS	EQ	25-Feb-2022	228.40	230.00	249.50	228.40	236.75	236.45	233.87	279922	654.65	6097	120273	42.97
RAMANEWS	EQ	25-Feb-2022	16.85	17.15	18.30	17.15	17.65	17.75	17.80	52121	9.28	438	33258	63.81
RAMASTEEL	EQ	25-Feb-2022	301.50	294.00	316.55	294.00	316.55	316.55	315.53	309810	977.55	2762	127156	41.04
RAMCOCEM	EQ	25-Feb-2022	769.30	777.75	803.75	766.25	777.00	778.05	778.97	762131	5936.79	19479	426503	55.96
RAMCOIND	EQ	25-Feb-2022	207.00	210.25	223.10	210.25	219.00	217.65	218.36	46218	100.92	1512	32240	69.76
RAMCOSYS	EQ	25-Feb-2022	276.15	280.20	309.45	280.20	304.00	304.40	299.27	247180	739.72	12220	85728	34.68
RAMKY	EQ	25-Feb-2022	171.25	180.00	192.50	175.45	185.00	184.65	185.30	258237	478.51	3307	176099	68.19
RANASUG	EQ	25-Feb-2022	25.25	26.10	27.40	26.10	26.80	26.65	26.75	1058563	283.19	4676	541293	51.13
RANEENGINE	EQ	25-Feb-2022	242.50	253.60	257.75	247.35	250.00	250.35	252.16	5599	14.12	357	2337	41.74
RANEHOLDIN	EQ	25-Feb-2022	558.25	560.10	594.90	560.10	585.30	587.50	582.78	15189	88.52	1533	8265	54.41
RATEGAIN	EQ	25-Feb-2022	292.25	310.00	315.00	298.05	300.00	299.70	303.46	419728	1273.72	13361	158610	37.79
RATNAMANI	EQ	25-Feb-2022	2172.50	2172.50	2232.90	2115.65	2190.00	2176.95	2194.11	37038	812.66	2655	28736	77.59
RAYMOND	EQ	25-Feb-2022	694.70	709.70	756.00	709.70	726.10	728.25	739.14	1052392	7778.62	32606	167857	15.95
RBA	EQ	25-Feb-2022	96.25	100.95	113.75	99.40	108.00	109.45	104.50	5513866	5761.74	43119	2183328	39.60
RBL	EQ	25-Feb-2022	642.55	655.00	689.95	653.45	689.00	682.60	673.99	7087	47.77	1203	2339	33.00
RBLBANK	EQ	25-Feb-2022	122.30	126.50	136.45	126.30	133.40	132.95	133.31	33922213	45222.98	119987	3975944	11.72
RCF	EQ	25-Feb-2022	67.00	68.40	70.55	68.40	69.90	69.95	69.94	1596966	1116.92	12010	526183	32.95
RCOM	BE	25-Feb-2022	2.95	2.85	3.05	2.85	3.05	3.00	2.97	5874663	174.47	9075	-	-
RECLTD	EQ	25-Feb-2022	117.00	119.45	122.95	119.20	120.95	120.55	121.10	4421394	5354.48	23590	2004384	45.33
RECLTD	N2	25-Feb-2022	1169.00	1151.26	1151.26	1151.26	1151.26	1151.26	1151.26	500	5.76	1	500	100.00
RECLTD	N8	25-Feb-2022	1076.00	1076.00	1076.00	1066.01	1070.01	1070.32	1071.28	1271	13.62	16	1171	92.13
RECLTD	N9	25-Feb-2022	1242.05	1240.00	1245.00	1240.00	1240.00	1240.49	1241.09	856	10.62	9	681	79.56
RECLTD	NF	25-Feb-2022	1256.52	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	50	0.64	1	50	100.00
RECLTD	NH	25-Feb-2022	1280.00	1280.00	1280.00	1271.20	1271.50	1271.50	1275.04	265	3.38	11	265	100.00
RECLTD	NI	25-Feb-2022	1249.00	1206.97	1241.80	1206.97	1207.92	1207.92	1207.08	525	6.34	4	500	95.24
REDINGTON	EQ	25-Feb-2022	144.55	147.40	154.30	147.40	153.70	153.60	151.26	6369635	9634.81	23380	3869628	60.75
REFEX	EQ	25-Feb-2022	119.90	125.65	126.00	123.00	124.00	124.15	124.38	44149	54.91	1473	24621	55.77
RELAXO	EQ	25-Feb-2022	1170.65	1185.25	1234.40	1185.25	1219.00	1222.25	1209.88	106235	1285.31	15490	50544	47.58
RELCAPITAL	EQ	25-Feb-2022	12.60	12.25	13.15	12.25	12.70	12.70	12.76	1373543	175.24	3490	848154	61.75
RELIANCE	EQ	25-Feb-2022	2255.75	2280.10	2307.95	2276.25	2283.00	2283.95	2290.84	6724094	154038.44	281047	3670287	54.58
RELIGARE	EQ	25-Feb-2022	114.60	117.60	126.00	117.60	125.25	125.25	122.57	695200	852.13	6338	426697	61.38
RELINFRA	EQ	25-Feb-2022	101.95	104.00	110.00	103.00	105.70	104.60	105.91	4213193	4462.19	21116	2143425	50.87
REMSONSIND	EQ	25-Feb-2022	189.95	176.90	199.85	176.90	193.90	188.30	192.90	5425	10.47	129	892	16.44
RENUKA	EQ	25-Feb-2022	31.05	32.50	33.35	31.80	32.65	32.75	32.71	7599309	2485.82	15020	3496133	46.01
REPCOHOME	EQ	25-Feb-2022	187.80	199.45	202.00	193.10	197.60	194.95	196.96	182067	358.60	6819	97058	53.31
REPL	EQ	25-Feb-2022	206.55	219.90	225.30	208.00	211.45	211.00	213.32	23253	49.60	990	14119	60.72
REPRO	EQ	25-Feb-2022	418.75	418.00	438.70	409.00	429.75	424.25	422.99	10646	45.03	701	3662	34.40
RESPONIND	EQ	25-Feb-2022	166.20	168.00	197.80	168.00	187.00	188.95	184.78	415863	768.44	7562	74922	18.02
REVATHI	EQ	25-Feb-2022	671.05	690.00	709.60	676.45	696.90	692.40	696.63	1501	10.46	140	855	56.96
REXPIPES	SM	25-Feb-2022	39.35	40.70	40.70	39.35	40.70	40.65	40.38	24000	9.69	6	16000	66.67
RGL	EQ	25-Feb-2022	788.00	820.00	849.90	780.00	822.30	833.55	820.56	35656	292.58	1823	4550	12.76
RHFL	BE	25-Feb-2022	3.60	3.50	3.75	3.50	3.75	3.75	3.74	683740	25.56	1216	-	-
RHFL	N6	25-Feb-2022	294.00	235.30	303.00	235.30	303.00	303.00	281.43	544	1.53	15	444	81.62
RHIM	EQ	25-Feb-2022	480.90	505.00	525.10	500.00	510.00	512.50	513.41	351580	1805.05	15399	143596	40.84
RICHA	ST	25-Feb-2022	101.90	96.85	96.85	96.85	96.85	96.85	96.85	3000	2.91	3	3000	100.00
RICOAUTO	EQ	25-Feb-2022	34.85	36.40	37.25	35.60	36.35	36.45	36.55	544294	198.92	1746	443092	81.41
RIIL	EQ	25-Feb-2022	667.30	708.70	715.00	688.20	691.10	694.15	701.34	605136	4244.04	21395	135840	22.45
RITES	EQ	25-Feb-2022	244.65	243.00	252.00	243.00	245.00	246.05	248.32	154211	382.94	4849	76215	49.42
RKDL	EQ	25-Feb-2022	9.10	9.55	9.55	9.55	9.55	9.55	9.55	2819	0.27	11	2819	100.00
RKEC	EQ	25-Feb-2022	48.20	54.50	57.50	51.20	51.90	52.50	53.97	38659	20.87	599	15443	39.95
RKFORGE	EQ	25-Feb-2022	763.80	780.00	807.95	780.00	803.25	792.45	793.94	123918	983.83	5809	58113	46.90
RMCL	BZ	25-Feb-2022	2.95	2.85	3.00	2.85	2.85	2.90	2.92	80354	2.34	106	-	-
RMDRIP	SM	25-Feb-2022	13.40	14.05	14.05	14.05	14.05	14.05	14.05	2000	0.28	1	2000	100.00
RML	EQ	25-Feb-2022	321.10	326.20	342.60	326.20	341.90	340.35	338.47	18649	63.12	1304	7544	40.45
RNAVAL	BZ	25-Feb-2022	3.35	3.20	3.50	3.20	3.30	3.25	3.31	955349	31.65	969	-	-
ROHITFERRO	BE	25-Feb-2022	25.30	24.05	24.05	24.05	24.05	24.05	24.05	18266	4.39	145	-	-
ROHLTD	EQ	25-Feb-2022	91.40	94.60	98.00	94.20	95.60	95.75	96.30	88703	85.42	1144	45891	51.74
ROLEXRINGS	EQ	25-Feb-2022	1161.25	1189.00	1224.40	1180.00	1205.35	1208.05	1201.34	19727	236.99	2889	8842	44.82
ROLLT	BE	25-Feb-2022	2.70	2.60	2.60	2.60	2.60	2.60	2.60	208723	5.43	338	-	-
ROLTA	BE	25-Feb-2022	5.70	5.60	5.95	5.50	5.70	5.70	5.74	269721	15.49	769	-	-
ROML	EQ	25-Feb-2022	60.55	63.80	64.75	61.00	61.50	62.25	63.08	9687	6.11	279	5698	58.82
ROSSARI	EQ	25-Feb-2022	939.00	940.00	1017.00	940.00	981.00	975.75	974.86	55494	540.99	8981	19081	34.38
ROSSELLIND	EQ	25-Feb-2022	120.75	123.00	127.35	121.95	123.35	123.35	124.14	31345	38.91	886	12811	40.87
ROUTE	EQ	25-Feb-2022	1420.75	1475.00	1500.00	1423.00	1453.05	1446.90	1461.57	248864	3637.32	22320	94112	37.82
RPGLIFE	EQ	25-Feb-2022	486.10	483.00	508.85	483.00	505.50	502.35	501.25	15350	76.94	1123	7925	51.63
RPOWER	EQ	25-Feb-2022	12.90	13.00	13.35	12.70	13.05	13.00	13.07	31080968	4062.08	33841	14239213	45.81
RPPINFRA	EQ	25-Feb-2022	43.80	47.70	47.95	45.25	46.90	46.50	46.64	194149	90.55	2026	117176	60.35
RPPL	EQ	25-Feb-2022	156.30	159.00	173.95	159.00	166.00	164.65	165.98	14959	24.83	711	8524	56.98
RPSGVENT	EQ	25-Feb-2022	564.85	576.00	597.80	576.00	593.00	593.15	591.11	27572	162.98	2257	14808	53.71
RSSOFTWARE	EQ	25-Feb-2022	30.55	30.70	33.60	30.70	33.60	33.05	33.04	76752	25.36	812	47172	61.46
RSWM	EQ	25-Feb-2022	387.40	410.00	419.60	400.05	410.00	409.65	410.57	69857	286.81	3185	33460	47.90
RSYSTEMS	EQ	25-Feb-2022	214.00	218.05	229.45	217.65	221.00	221.20	222.49	165299	367.78	8587	77613	46.95
RTNINDIA	EQ	25-Feb-2022	40.25	43.00	43.90	42.25	43.25	43.05	43.31	1396442	604.78	7664	863872	61.86
RTNPOWER	BE	25-Feb-2022	5.25	5.10	5.45	5.10	5.25	5.15	5.26	6881196	361.63	13967	-	-
RUBYMILLS	EQ	25-Feb-2022	308.50	328.00	336.00	313.30	320.00	319.75	323.87	29636	95.98	3003	7564	25.52
RUCHI	EQ	25-Feb-2022	759.00	759.50	910.80	700.05	780.15	787.95	797.96	39237	313.10	3660	13926	35.49
RUCHINFRA	BE	25-Feb-2022	8.10	8.10	8.35	7.70	8.05	8.10	7.85	228271	17.93	559	-	-
RUCHIRA	EQ	25-Feb-2022	70.40	70.45	75.50	70.45	71.75	72.05	73.08	62086	45.37	1475	28635	46.12
RUPA	EQ	25-Feb-2022	444.80	459.85	466.90	450.00	459.90	461.15	458.17	533489	2444.29	10437	302180	56.64
RUSHIL	EQ	25-Feb-2022	346.10	354.90	380.00	354.90	373.95	369.70	369.98	60561	224.06	1747	29554	48.80
RVHL	EQ	25-Feb-2022	21.15	22.00	22.90	21.65	22.35	22.35	22.59	20530	4.64	137	15517	75.58
RVNL	EQ	25-Feb-2022	29.20	29.80	31.15	29.55	31.10	31.00	30.85	2581166	796.37	12852	1147425	44.45
S&SPOWER	BE	25-Feb-2022	21.25	21.25	22.30	20.20	20.20	21.75	20.79	3949	0.82	31	-	-
SADBHAV	EQ	25-Feb-2022	28.55	31.95	32.50	29.20	30.70	30.85	30.21	674619	203.81	3741	394775	58.52
SADBHIN	EQ	25-Feb-2022	9.70	10.00	10.15	10.00	10.15	10.15	10.14	193612	19.63	446	165061	85.25
SAFARI	EQ	25-Feb-2022	829.80	820.00	848.20	820.00	822.00	827.25	831.94	11494	95.62	2320	6686	58.17
SAGARDEEP	BE	25-Feb-2022	62.10	59.00	59.00	59.00	59.00	59.00	59.00	13886	8.19	255	-	-
SAGCEM	EQ	25-Feb-2022	228.80	230.20	239.95	229.70	231.10	230.50	234.08	42490	99.46	2139	28373	66.78
SAIL	EQ	25-Feb-2022	85.00	89.50	92.25	88.40	91.65	91.60	90.75	42402553	38480.65	113490	10427251	24.59
SAKAR	EQ	25-Feb-2022	106.60	107.05	114.30	107.00	111.00	110.50	109.77	19803	21.74	515	10093	50.97
SAKHTISUG	BE	25-Feb-2022	13.80	13.30	14.45	13.30	14.45	14.30	14.31	91200	13.05	288	-	-
SAKSOFT	EQ	25-Feb-2022	788.00	805.05	859.70	805.05	847.00	844.45	844.80	28479	240.59	3930	10851	38.10
SAKUMA	EQ	25-Feb-2022	10.55	11.20	11.60	10.35	11.60	11.60	11.34	913681	103.61	1182	529729	57.98
SALASAR	EQ	25-Feb-2022	230.80	248.95	260.00	242.85	255.95	256.20	254.18	224911	571.68	6878	86857	38.62
SALONA	EQ	25-Feb-2022	212.05	215.00	250.00	215.00	228.00	232.30	237.37	80187	190.34	3427	21852	27.25
SALSTEEL	EQ	25-Feb-2022	9.80	9.75	10.25	9.45	10.10	10.00	9.99	199733	19.96	767	118816	59.49
SALZERELEC	EQ	25-Feb-2022	150.85	155.05	165.05	155.05	159.65	159.25	160.00	154390	247.03	4205	59891	38.79
SAMBHAAV	BE	25-Feb-2022	3.95	3.80	3.90	3.80	3.80	3.80	3.81	71193	2.71	191	-	-
SANCO	BE	25-Feb-2022	12.05	11.45	11.75	11.45	11.65	11.50	11.53	65692	7.57	172	-	-
SANDESH	EQ	25-Feb-2022	653.75	653.75	678.85	653.75	678.00	677.50	672.02	810	5.44	119	574	70.86
SANDHAR	EQ	25-Feb-2022	217.45	222.00	228.75	218.30	219.05	219.45	222.67	36200	80.61	1525	19344	53.44
SANGAMIND	EQ	25-Feb-2022	289.90	309.00	326.20	301.20	307.00	309.60	310.58	37423	116.23	2110	16802	44.90
SANGHIIND	EQ	25-Feb-2022	41.70	45.00	46.00	44.05	45.90	45.75	45.21	432216	195.39	3259	192123	44.45
SANGHVIMOV	EQ	25-Feb-2022	179.40	184.80	192.85	181.65	188.70	189.00	188.85	93663	176.88	3498	46677	49.84
SANGINITA	EQ	25-Feb-2022	21.30	21.50	22.70	21.50	22.35	22.30	22.35	21050	4.70	156	16096	76.47
SANOFI	EQ	25-Feb-2022	7171.10	7241.00	7344.00	7184.00	7201.00	7212.55	7244.79	22990	1665.58	7015	15337	66.71
SANSERA	EQ	25-Feb-2022	662.70	671.75	674.00	650.10	660.25	656.30	662.86	19959	132.30	3267	6774	33.94
SANWARIA	BZ	25-Feb-2022	1.15	1.10	1.15	1.10	1.15	1.10	1.11	3154897	35.06	2436	-	-
SAPPHIRE	EQ	25-Feb-2022	1278.50	1288.45	1340.20	1284.65	1295.05	1295.15	1309.78	95215	1247.10	7465	40820	42.87
SARDAEN	EQ	25-Feb-2022	765.35	762.30	815.00	762.30	799.00	806.30	798.84	63503	507.29	4942	36047	56.76
SAREGAMA	BE	25-Feb-2022	3905.95	3775.00	4078.00	3775.00	3860.00	3938.25	3959.96	15854	627.81	3561	-	-
SARLAPOLY	EQ	25-Feb-2022	54.35	56.75	58.50	55.30	56.60	56.30	56.76	123503	70.10	2218	75752	61.34
SARVESHWAR	SM	25-Feb-2022	51.85	49.75	54.40	49.30	49.30	49.30	50.44	64000	32.28	37	41600	65.00
SASKEN	EQ	25-Feb-2022	847.35	855.00	888.05	855.00	884.00	880.15	880.55	13840	121.87	1966	7536	54.45
SASTASUNDR	EQ	25-Feb-2022	356.35	365.00	391.90	365.00	388.00	386.60	380.66	33313	126.81	1320	16312	48.97
SATIA	EQ	25-Feb-2022	88.15	90.00	93.65	89.90	91.00	90.90	91.41	186041	170.06	2871	80727	43.39
SATIN	BE	25-Feb-2022	86.00	86.50	89.00	86.00	86.65	86.75	87.66	60181	52.76	279	-	-
SBC	BE	25-Feb-2022	7.70	7.35	7.35	7.35	7.35	7.35	7.35	280949	20.65	1362	-	-
SBCL	EQ	25-Feb-2022	392.95	407.00	422.80	400.85	420.00	418.60	411.94	219720	905.11	8913	89557	40.76
SBICARD	EQ	25-Feb-2022	753.75	762.00	791.45	762.00	788.00	782.80	781.46	1052529	8225.12	49425	461534	43.85
SBIETFCON	EQ	25-Feb-2022	66.95	72.00	72.00	65.30	67.37	67.60	67.62	6410	4.33	1403	3747	58.46
SBIETFIT	EQ	25-Feb-2022	333.65	347.75	353.70	334.00	343.73	343.34	345.16	16170	55.81	315	11383	70.40
SBIETFPB	EQ	25-Feb-2022	178.67	182.90	194.80	180.00	185.50	185.31	187.63	12231	22.95	118	8445	69.05
SBIETFQLTY	EQ	25-Feb-2022	140.72	143.98	145.99	142.24	144.00	144.00	143.09	8988	12.86	136	8197	91.20
SBILIFE	EQ	25-Feb-2022	1054.20	1060.00	1077.70	1049.00	1054.40	1055.60	1060.29	1415912	15012.81	78164	789142	55.73
SBIN	EQ	25-Feb-2022	472.65	480.00	491.90	479.30	483.75	482.95	485.29	21792287	105756.87	245306	5880588	26.98
SCAPDVR	EQ	25-Feb-2022	8.30	8.00	8.20	7.90	7.95	7.95	8.03	146362	11.75	284	116251	79.43
SCHAEFFLER	EQ	25-Feb-2022	1732.00	1753.10	1827.70	1753.10	1795.05	1802.15	1799.16	64887	1167.42	8855	30891	47.61
SCHAND	EQ	25-Feb-2022	99.80	100.10	107.15	100.10	105.10	105.60	105.28	48104	50.64	1031	24738	51.43
SCHNEIDER	EQ	25-Feb-2022	107.05	110.00	113.90	110.00	113.20	112.65	112.21	796433	893.67	7683	222539	27.94
SCI	EQ	25-Feb-2022	100.75	105.90	108.90	102.40	103.95	104.15	105.32	1741540	1834.13	17768	811287	46.58
SDBL	EQ	25-Feb-2022	35.60	36.80	38.90	36.10	38.50	38.10	37.28	216628	80.76	1978	125223	57.81
SEAMECLTD	EQ	25-Feb-2022	1035.05	1090.00	1125.00	1036.05	1055.00	1068.40	1058.43	8875	93.94	664	5637	63.52
SECL	SM	25-Feb-2022	130.00	127.00	136.50	127.00	136.50	136.50	131.75	6000	7.91	2	3000	50.00
SECURCRED	SM	25-Feb-2022	48.25	48.25	50.65	48.25	50.65	50.65	49.85	1800	0.90	3	1800	100.00
SECURKLOUD	EQ	25-Feb-2022	96.10	98.00	103.00	98.00	101.40	101.45	100.98	89526	90.40	1025	63569	71.01
SEJALLTD	BE	25-Feb-2022	152.65	160.25	160.25	160.25	160.25	160.25	160.25	1	0.00	1	-	-
SELAN	EQ	25-Feb-2022	140.10	142.00	148.00	142.00	146.30	145.70	145.74	60792	88.60	2879	21015	34.57
SELMC	BE	25-Feb-2022	267.65	281.00	281.00	281.00	281.00	281.00	281.00	13	0.04	5	-	-
SEPOWER	BE	25-Feb-2022	18.45	17.55	18.25	17.55	17.55	17.55	17.57	55190	9.70	385	-	-
SEQUENT	EQ	25-Feb-2022	127.65	134.85	137.25	131.60	134.85	134.50	134.78	1017593	1371.52	12215	390522	38.38
SERVOTECH	BE	25-Feb-2022	99.75	94.80	94.80	94.80	94.80	94.80	94.80	7394	7.01	92	-	-
SESHAPAPER	EQ	25-Feb-2022	134.80	137.00	140.45	135.00	139.15	139.30	138.63	32199	44.64	605	20692	64.26
SETCO	EQ	25-Feb-2022	13.75	14.25	14.95	14.10	14.75	14.70	14.65	115033	16.85	515	85414	74.25
SETF10GILT	EQ	25-Feb-2022	202.46	203.00	203.20	203.00	203.20	203.20	203.02	113	0.23	5	113	100.00
SETFGOLD	EQ	25-Feb-2022	45.69	45.59	45.69	44.53	44.60	44.63	44.72	5137303	2297.60	3280	3696109	71.95
SETFNIF50	EQ	25-Feb-2022	169.65	174.90	174.90	169.99	170.60	170.52	170.46	1510922	2575.56	4306	707529	46.83
SETFNIFBK	EQ	25-Feb-2022	354.11	357.00	367.00	350.23	365.72	363.79	363.73	97744	355.53	1112	72877	74.56
SETFNN50	EQ	25-Feb-2022	399.89	404.91	418.00	403.08	412.70	412.76	412.23	23530	97.00	555	19858	84.39
SETUINFRA	BE	25-Feb-2022	2.80	2.70	2.80	2.70	2.70	2.70	2.72	172250	4.68	312	-	-
SEYAIND	BZ	25-Feb-2022	40.95	41.90	42.95	40.25	42.85	42.75	42.47	10346	4.39	98	-	-
SFL	EQ	25-Feb-2022	3236.05	3236.05	3314.95	3223.25	3279.05	3289.25	3273.05	22454	734.93	8155	12071	53.76
SGBAPR28I	GB	25-Feb-2022	4686.31	4694.00	4699.00	4660.00	4680.00	4680.71	4670.57	1115	52.08	54	885	79.37
SGBAUG24	GB	25-Feb-2022	4753.78	4652.00	4735.00	4652.00	4708.00	4706.05	4700.85	725	34.08	76	677	93.38
SGBAUG27	GB	25-Feb-2022	4687.36	4675.00	4685.00	4650.00	4680.00	4680.00	4678.14	199	9.31	22	198	99.50
SGBAUG28V	GB	25-Feb-2022	4809.55	4741.00	4809.00	4741.00	4770.00	4763.22	4769.80	4039	192.65	304	3714	91.95
SGBAUG29V	GB	25-Feb-2022	4711.30	4638.10	4700.00	4638.10	4643.00	4648.61	4644.71	55	2.55	18	43	78.18
SGBD29VIII	GB	25-Feb-2022	4681.90	4682.00	4700.00	4631.00	4653.00	4652.83	4659.21	334	15.56	57	249	74.55
SGBDC27VII	GB	25-Feb-2022	4779.00	4650.00	4700.00	4650.00	4700.00	4700.00	4663.12	16	0.75	6	14	87.50
SGBDEC25	GB	25-Feb-2022	4900.00	4631.00	4661.00	4631.00	4631.00	4631.00	4650.54	35	1.63	7	35	100.00
SGBDEC26	GB	25-Feb-2022	4727.27	4631.00	4700.00	4625.00	4625.00	4625.00	4646.75	4	0.19	3	2	50.00
SGBFEB24	GB	25-Feb-2022	4742.97	4691.01	4729.99	4691.01	4727.00	4726.00	4721.69	276	13.03	29	275	99.64
SGBFEB27	GB	25-Feb-2022	4799.00	4634.00	4749.00	4634.00	4700.00	4688.27	4679.93	13	0.61	6	6	46.15
SGBFEB28IX	GB	25-Feb-2022	4889.92	4660.00	4660.00	4601.00	4660.00	4660.00	4607.80	319	14.70	20	319	100.00
SGBFEB29XI	GB	25-Feb-2022	4684.24	4636.70	4679.00	4636.70	4679.00	4679.00	4659.84	107	4.99	21	79	73.83
SGBJ28VIII	GB	25-Feb-2022	4650.00	4689.00	4690.00	4689.00	4690.00	4690.00	4689.83	6	0.28	2	6	100.00
SGBJAN29IX	GB	25-Feb-2022	4681.76	4631.10	4699.00	4631.10	4660.00	4660.00	4670.82	551	25.74	86	471	85.48
SGBJAN29X	GB	25-Feb-2022	4706.40	4650.00	4750.00	4636.36	4689.00	4689.00	4659.76	174	8.11	31	164	94.25
SGBJAN30IX	GB	25-Feb-2022	4675.31	4698.00	4768.85	4650.00	4723.00	4712.90	4705.40	562	26.44	105	437	77.76
SGBJU29III	GB	25-Feb-2022	4678.01	4688.00	4688.00	4644.20	4670.00	4665.40	4656.62	670	31.20	77	463	69.10
SGBJUL25	GB	25-Feb-2022	4707.63	4700.00	4700.00	4670.00	4685.00	4688.22	4676.89	87	4.07	16	75	86.21
SGBJUL27	GB	25-Feb-2022	4700.00	4632.00	4632.00	4632.00	4632.00	4632.00	4632.00	10	0.46	1	10	100.00
SGBJUL28IV	GB	25-Feb-2022	4702.86	4656.00	4700.00	4651.00	4652.00	4661.40	4671.76	628	29.34	65	443	70.54
SGBJUL29IV	GB	25-Feb-2022	4687.02	4670.00	4685.00	4635.00	4684.00	4672.13	4653.46	2138	99.49	120	1860	87.00
SGBJUN27	GB	25-Feb-2022	4690.00	4612.00	4699.79	4612.00	4699.79	4688.82	4683.21	41	1.92	9	41	100.00
SGBJUN28	GB	25-Feb-2022	4675.03	4631.00	4695.70	4631.00	4695.70	4694.19	4681.12	718	33.61	62	573	79.81
SGBJUN29II	GB	25-Feb-2022	4669.11	4660.05	4685.00	4640.00	4685.00	4662.30	4650.26	979	45.53	78	635	64.86
SGBMAR24	GB	25-Feb-2022	4774.83	4775.00	4797.00	4745.00	4790.00	4768.27	4760.30	354	16.85	22	324	91.53
SGBMAR25	GB	25-Feb-2022	4792.45	4750.00	4840.00	4750.00	4840.00	4804.15	4783.32	1476	70.60	131	1349	91.40
SGBMAR28X	GB	25-Feb-2022	4676.31	4676.31	4699.00	4650.00	4699.00	4699.00	4652.89	225	10.47	17	221	98.22
SGBMAY25	GB	25-Feb-2022	4772.61	4635.00	4700.00	4635.00	4700.00	4699.50	4659.50	37	1.72	22	36	97.30
SGBMAY26	GB	25-Feb-2022	4680.00	4632.00	4720.00	4632.00	4705.00	4705.00	4704.66	122	5.74	13	121	99.18
SGBMAY28	GB	25-Feb-2022	4672.60	4650.00	4680.00	4640.00	4680.00	4675.32	4662.58	470	21.91	41	381	81.06
SGBMAY29I	GB	25-Feb-2022	4691.05	4676.00	4700.00	4662.01	4689.00	4674.87	4684.26	2315	108.44	171	1780	76.89
SGBMR29XII	GB	25-Feb-2022	4695.09	4670.15	4684.00	4650.00	4680.00	4673.59	4670.80	939	43.86	61	825	87.86
SGBN28VIII	GB	25-Feb-2022	4693.16	4669.00	4715.00	4669.00	4685.00	4677.84	4679.78	145	6.79	39	130	89.66
SGBNOV23	GB	25-Feb-2022	5049.99	4826.00	4857.00	4802.00	4802.00	4807.20	4840.72	137	6.63	21	112	81.75
SGBNOV24	GB	25-Feb-2022	4719.44	4718.50	4718.50	4685.00	4685.00	4685.00	4708.33	116	5.46	14	116	100.00
SGBNOV25	GB	25-Feb-2022	4745.00	4630.00	4700.00	4630.00	4700.00	4700.00	4665.00	10	0.47	5	5	50.00
SGBNOV25IX	GB	25-Feb-2022	4718.00	4718.00	4718.00	4718.00	4718.00	4718.00	4718.00	20	0.94	1	20	100.00
SGBNOV26	GB	25-Feb-2022	4651.00	4631.00	4697.90	4631.00	4640.00	4640.00	4675.69	87	4.07	16	86	98.85
SGBNV29VII	GB	25-Feb-2022	4680.73	4680.00	4680.00	4649.00	4663.90	4661.29	4654.87	158	7.35	39	135	85.44
SGBOC28VII	GB	25-Feb-2022	4699.49	4699.49	4724.95	4665.00	4719.00	4713.85	4694.95	144	6.76	28	104	72.22
SGBOCT25	GB	25-Feb-2022	4785.00	4670.00	4781.00	4640.00	4672.01	4672.01	4676.00	17	0.79	6	14	82.35
SGBOCT25IV	GB	25-Feb-2022	4729.60	4650.00	4670.00	4650.00	4670.00	4665.50	4658.85	41	1.91	6	41	100.00
SGBOCT26	GB	25-Feb-2022	4673.40	4660.00	4670.00	4660.00	4670.00	4669.09	4669.09	22	1.03	5	22	100.00
SGBOCT27	GB	25-Feb-2022	4685.29	4650.00	4670.00	4650.00	4655.00	4655.00	4659.73	73	3.40	12	62	84.93
SGBOCT27VI	GB	25-Feb-2022	4675.00	4631.00	4680.00	4631.00	4650.00	4650.00	4649.38	146	6.79	22	142	97.26
SGBSEP24	GB	25-Feb-2022	4788.30	4750.00	4815.00	4730.00	4815.00	4793.23	4764.57	539	25.68	51	504	93.51
SGBSEP27	GB	25-Feb-2022	4666.01	4699.00	4699.00	4660.00	4660.00	4660.00	4678.57	21	0.98	3	21	100.00
SGBSEP28VI	GB	25-Feb-2022	4754.89	4760.00	4760.00	4693.10	4700.21	4700.05	4700.91	1491	70.09	115	1282	85.98
SGBSEP29VI	GB	25-Feb-2022	4694.65	4700.00	4700.00	4661.00	4680.00	4679.82	4679.63	668	31.26	79	567	84.88
SGIL	EQ	25-Feb-2022	146.30	158.20	164.30	153.70	158.00	156.10	156.52	11977	18.75	321	8595	71.76
SGL	EQ	25-Feb-2022	22.55	21.45	23.65	21.45	23.65	23.50	22.20	212660	47.21	1249	82535	38.81
SHAHALLOYS	EQ	25-Feb-2022	59.65	62.30	62.60	59.10	62.60	62.60	62.54	33653	21.05	211	29826	88.63
SHAKTIPUMP	EQ	25-Feb-2022	485.60	524.00	524.00	500.00	500.00	505.30	508.64	74698	379.94	4583	35195	47.12
SHALBY	EQ	25-Feb-2022	113.40	115.60	124.90	115.60	123.00	123.05	120.56	110037	132.66	4644	56352	51.21
SHALPAINTS	EQ	25-Feb-2022	119.40	116.00	130.80	115.65	123.50	125.35	123.76	681819	843.83	6342	470187	68.96
SHANKARA	EQ	25-Feb-2022	631.45	650.15	680.00	650.15	679.90	675.35	669.47	137348	919.51	4924	67437	49.10
SHANTI	BE	25-Feb-2022	17.40	17.35	18.25	17.00	17.60	17.60	17.86	1944	0.35	15	-	-
SHANTIGEAR	EQ	25-Feb-2022	176.70	187.00	190.60	183.50	185.00	185.35	187.06	135305	253.10	4296	41670	30.80
SHARDACROP	EQ	25-Feb-2022	514.60	549.00	549.00	526.95	542.00	541.00	539.31	107365	579.03	6435	49305	45.92
SHARDAMOTR	EQ	25-Feb-2022	697.75	697.00	734.60	697.00	730.00	717.10	719.10	14416	103.67	718	7425	51.51
SHAREINDIA	EQ	25-Feb-2022	1031.55	1031.55	1139.80	1031.55	1075.00	1091.05	1068.36	60785	649.41	4182	38856	63.92
SHARIABEES	EQ	25-Feb-2022	416.17	429.17	429.17	417.00	421.80	421.09	420.75	1058	4.45	90	913	86.29
SHEMAROO	EQ	25-Feb-2022	102.60	107.70	108.90	104.05	106.35	106.50	107.18	30791	33.00	799	20702	67.23
SHIL	EQ	25-Feb-2022	378.75	384.80	408.00	378.95	398.00	400.70	390.94	154384	603.54	7085	69770	45.19
SHILPAMED	EQ	25-Feb-2022	400.45	411.55	428.00	404.15	428.00	423.10	420.39	275924	1159.97	4264	207085	75.05
SHIVALIK	EQ	25-Feb-2022	809.50	874.50	909.75	835.15	886.00	873.70	877.04	13000	114.01	1343	7531	57.93
SHIVAMAUTO	EQ	25-Feb-2022	24.55	23.80	24.90	23.75	24.00	24.10	24.28	206773	50.20	1110	138007	66.74
SHIVAMILLS	EQ	25-Feb-2022	113.15	111.00	113.00	107.70	109.35	108.50	111.03	21553	23.93	527	13551	62.87
SHIVATEX	EQ	25-Feb-2022	211.05	213.20	235.00	213.20	217.40	220.70	224.13	19723	44.21	808	9134	46.31
SHK	EQ	25-Feb-2022	140.60	141.00	147.00	141.00	145.75	145.10	144.80	188665	273.20	3778	115058	60.99
SHOPERSTOP	EQ	25-Feb-2022	318.10	334.00	346.70	326.90	343.60	340.85	338.06	267518	904.38	10357	121586	45.45
SHRADHA	EQ	25-Feb-2022	49.15	49.15	53.60	49.15	52.00	51.60	51.77	9912	5.13	213	4897	49.40
SHREDIGCEM	EQ	25-Feb-2022	58.65	63.00	64.15	47.10	64.05	63.30	61.10	489769	299.25	5906	197192	40.26
SHREECEM	EQ	25-Feb-2022	23152.25	23615.30	24090.00	23500.00	23990.00	23983.45	23868.73	46935	11202.79	15135	13339	28.42
SHREEPUSHK	EQ	25-Feb-2022	198.95	213.00	218.00	206.95	212.00	212.55	212.89	95027	202.30	3320	42849	45.09
SHREERAMA	BE	25-Feb-2022	13.10	12.55	13.45	12.45	13.30	13.00	13.02	35058	4.56	134	-	-
SHRENIK	BE	25-Feb-2022	2.70	2.60	2.65	2.60	2.65	2.60	2.61	2581305	67.40	3353	-	-
SHREYANIND	EQ	25-Feb-2022	93.20	97.00	101.60	96.50	100.05	99.50	99.51	71217	70.87	1929	30953	43.46
SHREYAS	EQ	25-Feb-2022	282.60	304.00	304.00	290.00	295.00	294.05	295.98	42200	124.90	1769	24223	57.40
SHRIPISTON	BE	25-Feb-2022	680.05	712.00	712.00	682.05	705.00	695.05	688.19	550	3.79	30	-	-
SHRIRAMCIT	EQ	25-Feb-2022	1513.80	1560.00	1656.45	1560.00	1575.00	1579.45	1601.09	106105	1698.84	10700	51416	48.46
SHRIRAMEPC	EQ	25-Feb-2022	7.10	7.50	7.80	7.45	7.80	7.80	7.75	811051	62.83	767	607024	74.84
SHRIRAMPPS	EQ	25-Feb-2022	77.20	80.20	82.80	80.20	82.00	81.45	81.62	555917	453.76	6796	235968	42.45
SHUBHLAXMI	SM	25-Feb-2022	17.15	16.50	16.50	16.50	16.50	16.50	16.50	2000	0.33	2	2000	100.00
SHYAMCENT	EQ	25-Feb-2022	16.80	17.50	18.20	17.15	18.00	17.90	17.81	613791	109.31	3565	371901	60.59
SHYAMMETL	EQ	25-Feb-2022	291.25	300.00	306.15	298.00	298.60	299.50	300.99	260377	783.72	6550	148438	57.01
SICAL	BE	25-Feb-2022	12.65	12.10	13.25	12.10	13.25	13.05	12.88	156173	20.12	355	-	-
SIEMENS	EQ	25-Feb-2022	2285.70	2332.00	2407.00	2321.00	2380.00	2391.05	2383.02	284684	6784.06	27786	125752	44.17
SIGACHI	EQ	25-Feb-2022	279.55	289.00	299.65	288.95	295.05	294.05	294.96	102846	303.35	6475	47904	46.58
SIGIND	EQ	25-Feb-2022	43.30	42.50	44.45	42.50	43.70	43.50	43.42	40668	17.66	566	18501	45.49
SIKKO	EQ	25-Feb-2022	53.00	50.40	52.90	50.35	50.55	52.65	52.43	1385	0.73	30	1229	88.74
SIL	BE	25-Feb-2022	12.60	13.15	13.15	12.00	12.55	12.45	12.29	8726	1.07	62	-	-
SILGO	EQ	25-Feb-2022	25.95	26.80	27.95	26.70	27.55	27.75	27.44	77582	21.28	803	25374	32.71
SILINV	EQ	25-Feb-2022	328.55	337.50	368.40	330.75	336.05	337.75	345.85	17412	60.22	1119	5230	30.04
SILLYMONKS	EQ	25-Feb-2022	23.45	23.50	24.90	22.15	23.20	23.20	23.57	40704	9.59	117	3992	9.81
SILVER	EQ	25-Feb-2022	69.80	70.80	70.80	66.61	67.48	67.35	67.48	202811	136.86	761	186110	91.77
SILVERTUC	SM	25-Feb-2022	175.50	182.95	184.00	182.95	184.00	184.00	183.49	4000	7.34	4	4000	100.00
SIMBHALS	EQ	25-Feb-2022	18.45	18.10	19.35	18.10	19.35	19.25	19.04	67825	12.92	307	44977	66.31
SIMPLEXINF	EQ	25-Feb-2022	34.35	33.25	35.90	33.25	35.45	35.35	35.39	34791	12.31	408	27476	78.97
SINTERCOM	EQ	25-Feb-2022	88.45	90.90	92.90	88.00	88.10	88.95	89.86	13838	12.44	112	12106	87.48
SINTEX	EQ	25-Feb-2022	8.00	7.70	8.35	7.70	8.05	8.05	8.02	10301563	826.66	14510	5650496	54.85
SIRCA	EQ	25-Feb-2022	403.15	406.00	478.70	406.00	426.50	422.55	424.53	32662	138.66	1286	13267	40.62
SIS	EQ	25-Feb-2022	448.30	468.00	479.00	453.10	467.00	466.80	467.84	150082	702.14	9579	55035	36.67
SITINET	BE	25-Feb-2022	2.80	2.70	2.80	2.70	2.70	2.70	2.71	2361436	64.09	2493	-	-
SIYSIL	EQ	25-Feb-2022	419.55	424.00	464.75	424.00	453.50	456.75	444.10	154078	684.27	10811	67122	43.56
SJS	EQ	25-Feb-2022	360.65	375.00	380.35	365.00	379.00	378.20	377.30	50176	189.31	2368	26211	52.24
SJVN	EQ	25-Feb-2022	27.30	27.60	28.30	27.55	28.25	28.15	27.99	2523125	706.20	9849	1582764	62.73
SKFINDIA	EQ	25-Feb-2022	3247.60	3271.00	3408.55	3271.00	3375.05	3350.05	3350.03	28073	940.45	6440	15595	55.55
SKIPPER	EQ	25-Feb-2022	58.50	59.50	63.65	58.65	62.60	61.70	61.61	196297	120.94	2516	73352	37.37
SKMEGGPROD	EQ	25-Feb-2022	58.10	59.30	63.10	59.30	61.50	61.30	61.56	65125	40.09	1762	28974	44.49
SMARTLINK	EQ	25-Feb-2022	122.35	118.00	128.00	118.00	125.90	124.85	124.93	9878	12.34	497	5279	53.44
SMCGLOBAL	EQ	25-Feb-2022	70.25	72.60	73.70	70.65	71.85	71.95	72.26	257949	186.40	2537	134626	52.19
SMLISUZU	EQ	25-Feb-2022	499.55	515.00	520.15	496.00	502.00	502.35	509.93	31829	162.31	2989	14225	44.69
SMLT	EQ	25-Feb-2022	91.95	97.70	101.95	91.05	93.05	95.40	97.35	12363	12.04	306	5055	40.89
SMSLIFE	EQ	25-Feb-2022	718.80	753.00	753.00	700.60	701.05	702.95	721.30	5889	42.48	464	2884	48.97
SMSPHARMA	EQ	25-Feb-2022	95.25	99.80	100.00	95.45	99.60	99.65	99.13	58616	58.11	1326	34666	59.14
SMVD	SM	25-Feb-2022	19.05	18.10	18.10	18.10	18.10	18.10	18.10	4000	0.72	2	4000	100.00
SNOWMAN	EQ	25-Feb-2022	31.40	31.50	33.20	31.50	33.00	33.05	32.75	472297	154.67	3528	260115	55.07
SOBHA	EQ	25-Feb-2022	705.60	735.00	759.95	727.45	753.00	755.15	743.55	325106	2417.31	14320	76186	23.43
SOFTTECH	EQ	25-Feb-2022	134.40	136.00	140.95	127.70	127.70	127.90	135.13	21671	29.28	848	7283	33.61
SOLARA	EQ	25-Feb-2022	675.10	684.45	708.00	666.55	688.50	682.30	692.52	74586	516.53	4982	38916	52.18
SOLARINDS	EQ	25-Feb-2022	2272.90	2281.00	2347.05	2281.00	2336.00	2340.85	2327.55	17596	409.56	4527	8322	47.29
SOLEX	SM	25-Feb-2022	109.55	104.15	115.00	104.10	110.00	110.00	109.16	36000	39.30	18	28000	77.78
SOMANYCERA	EQ	25-Feb-2022	722.50	725.00	749.40	725.00	731.90	729.25	733.91	51955	381.30	4885	31677	60.97
SOMATEX	BE	25-Feb-2022	8.55	8.95	8.95	8.60	8.95	8.95	8.91	53398	4.76	265	-	-
SOMICONVEY	EQ	25-Feb-2022	39.40	38.30	41.70	37.50	37.60	38.00	39.44	53532	21.11	1485	29379	54.88
SONACOMS	EQ	25-Feb-2022	595.90	620.00	656.00	609.95	644.40	649.95	629.03	1181586	7432.58	35976	373299	31.59
SONAMCLOCK	SM	25-Feb-2022	67.50	68.25	70.00	68.25	70.00	70.00	69.07	9000	6.22	3	0	0.00
SONATSOFTW	EQ	25-Feb-2022	695.15	705.90	747.15	705.90	741.90	739.05	731.03	97021	709.25	7830	32610	33.61
SORILINFRA	EQ	25-Feb-2022	70.20	73.00	77.20	73.00	77.20	77.20	75.95	76779	58.31	1272	33092	43.10
SOTL	EQ	25-Feb-2022	958.95	958.95	1026.00	958.00	1006.00	995.05	1000.20	17202	172.05	1659	9175	53.34
SOUTHBANK	EQ	25-Feb-2022	7.70	7.75	8.15	7.75	8.10	8.05	8.04	5386986	432.93	11980	2697294	50.07
SOUTHWEST	EQ	25-Feb-2022	184.50	192.00	193.70	186.10	193.70	193.70	193.31	7268	14.05	123	6042	83.13
SPAL	EQ	25-Feb-2022	365.85	374.00	406.05	374.00	403.20	399.55	390.45	60341	235.60	5320	32524	53.90
SPANDANA	EQ	25-Feb-2022	341.35	360.00	372.80	345.10	364.00	368.00	364.26	235304	857.13	9832	59081	25.11
SPARC	EQ	25-Feb-2022	254.60	261.90	273.65	261.90	269.00	270.00	268.98	401604	1080.22	8702	97583	24.30
SPECIALITY	EQ	25-Feb-2022	128.80	135.00	140.80	135.00	137.20	137.90	138.08	249841	344.99	4733	98137	39.28
SPECTRUM	SM	25-Feb-2022	100.20	95.50	95.50	95.50	95.50	95.50	95.50	2000	1.91	1	2000	100.00
SPENCERS	EQ	25-Feb-2022	73.25	75.30	78.30	74.80	76.50	77.05	77.11	250399	193.09	4165	124833	49.85
SPENTEX	BZ	25-Feb-2022	2.20	2.10	2.30	2.10	2.30	2.30	2.14	7911	0.17	7	-	-
SPIC	EQ	25-Feb-2022	53.00	55.70	56.95	54.10	55.30	55.00	55.53	892988	495.91	5926	369724	41.40
SPICEJET	EQ	25-Feb-2022	56.15	58.00	61.00	58.00	60.40	60.65	59.63	4658831	2778.14	21868	1489793	31.98
SPLIL	EQ	25-Feb-2022	48.10	48.80	52.50	48.80	49.50	49.95	50.81	92749	47.12	1064	52563	56.67
SPMLINFRA	BE	25-Feb-2022	50.25	48.00	52.25	47.75	47.75	47.75	49.10	68748	33.75	298	-	-
SPTL	BE	25-Feb-2022	7.45	7.10	7.50	7.10	7.30	7.15	7.22	1850803	133.69	3788	-	-
SREEL	EQ	25-Feb-2022	161.15	163.05	173.15	163.05	171.00	171.00	171.24	7525	12.89	220	6011	79.88
SREIBNPNCD	N9	25-Feb-2022	260.00	260.00	260.00	260.00	260.00	260.00	260.00	55	0.14	3	55	100.00
SREIBNPNCD	NO	25-Feb-2022	125.55	131.01	131.01	131.01	131.01	131.01	131.01	74	0.10	1	74	100.00
SREIBNPNCD	NP	25-Feb-2022	155.00	125.00	165.00	125.00	165.00	165.00	128.64	165	0.21	4	165	100.00
SREIBNPNCD	NU	25-Feb-2022	143.21	142.51	142.70	136.50	136.50	136.50	141.44	520	0.74	3	520	100.00
SREIBNPNCD	Y8	25-Feb-2022	229.79	256.00	256.00	246.02	246.05	246.51	250.08	133	0.33	6	133	100.00
SREINFRA	EQ	25-Feb-2022	5.10	5.00	5.20	4.95	5.20	5.10	5.07	1068669	54.21	1520	653329	61.13
SRF	EQ	25-Feb-2022	2271.40	2355.00	2435.90	2332.55	2424.50	2424.90	2403.65	949775	22829.25	58375	426171	44.87
SRHHYPOLTD	EQ	25-Feb-2022	354.05	364.00	420.00	364.00	388.50	386.85	397.06	188789	749.61	9756	40662	21.54
SRPL	BE	25-Feb-2022	107.90	104.15	113.25	104.15	113.25	113.25	112.54	321646	361.97	581	-	-
SRTRANSFIN	EQ	25-Feb-2022	1068.60	1115.60	1159.40	1102.25	1120.85	1127.50	1127.33	1857537	20940.60	69300	500404	26.94
SRTRANSFIN	YK	25-Feb-2022	1070.00	1070.00	1070.03	1065.01	1070.02	1070.02	1069.89	409	4.38	6	409	100.00
SRTRANSFIN	YL	25-Feb-2022	1115.00	1106.10	1106.10	1106.10	1106.10	1106.10	1106.10	10	0.11	2	10	100.00
SRTRANSFIN	YN	25-Feb-2022	1398.00	1392.50	1392.50	1392.50	1392.50	1392.50	1392.50	5	0.07	1	5	100.00
SRTRANSFIN	YP	25-Feb-2022	1041.10	1080.00	1080.00	1051.25	1051.25	1051.25	1066.18	52	0.55	2	52	100.00
SRTRANSFIN	YU	25-Feb-2022	1375.02	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	50	0.69	1	50	100.00
SRTRANSFIN	YW	25-Feb-2022	1055.00	1056.00	1060.00	1056.00	1060.00	1060.00	1058.11	318	3.36	6	318	100.00
SRTRANSFIN	YY	25-Feb-2022	1015.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	633	6.51	2	633	100.00
SRTRANSFIN	Z4	25-Feb-2022	1035.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1	0.01	1	1	100.00
SRTRANSFIN	ZA	25-Feb-2022	1270.00	1256.00	1256.00	1256.00	1256.00	1256.00	1256.00	100	1.26	1	100	100.00
SRTRANSFIN	ZD	25-Feb-2022	1038.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	121	1.22	6	121	100.00
SRTRANSFIN	ZK	25-Feb-2022	1200.00	1200.10	1202.00	1200.10	1202.00	1202.00	1201.05	20	0.24	2	20	100.00
SSINFRA	ST	25-Feb-2022	24.15	23.25	25.35	23.25	25.35	25.30	24.93	21000	5.24	7	18000	85.71
SSWL	EQ	25-Feb-2022	712.75	730.00	738.00	702.35	720.80	719.80	725.01	18760	136.01	1703	11840	63.11
STAR	EQ	25-Feb-2022	313.90	318.05	333.30	318.05	330.00	330.75	327.98	1000162	3280.31	23790	378467	37.84
STARCEMENT	EQ	25-Feb-2022	87.95	88.85	90.20	87.60	89.50	89.70	89.40	140210	125.35	3339	72462	51.68
STARHEALTH	EQ	25-Feb-2022	637.30	635.55	669.00	635.55	666.00	661.50	652.38	1476539	9632.58	10616	1391497	94.24
STARPAPER	EQ	25-Feb-2022	116.85	119.90	124.35	118.00	122.40	121.75	121.73	37331	45.44	1556	17993	48.20
STCINDIA	EQ	25-Feb-2022	84.05	86.00	93.35	86.00	89.90	89.60	89.66	46466	41.66	932	20471	44.06
STEELCAS	EQ	25-Feb-2022	274.85	281.00	289.00	270.00	280.00	274.90	279.46	565	1.58	69	230	40.71
STEELCITY	EQ	25-Feb-2022	57.85	59.90	63.45	58.55	62.90	62.30	61.28	22527	13.80	554	12555	55.73
STEELXIND	BE	25-Feb-2022	224.50	213.30	235.70	213.30	235.70	235.70	218.36	937653	2047.50	1206	-	-
STEL	EQ	25-Feb-2022	117.35	123.50	131.00	116.10	125.00	125.15	126.06	33966	42.82	1126	18762	55.24
STERTOOLS	EQ	25-Feb-2022	132.55	134.05	141.85	134.05	139.00	138.80	139.07	39322	54.68	1299	22715	57.77
STLTECH	EQ	25-Feb-2022	170.80	178.00	186.90	176.55	183.45	185.15	182.36	691212	1260.48	12057	284909	41.22
STOVEKRAFT	EQ	25-Feb-2022	624.30	642.00	655.00	634.00	639.00	637.20	644.58	79428	511.97	5597	33579	42.28
STYLAMIND	EQ	25-Feb-2022	873.65	895.55	914.60	893.75	905.00	902.95	902.57	1714	15.47	267	1079	62.95
SUBCAPCITY	BE	25-Feb-2022	39.45	41.40	41.40	41.40	41.40	41.40	41.40	3372	1.40	13	-	-
SUBEXLTD	EQ	25-Feb-2022	33.55	35.45	36.65	35.05	36.25	36.30	35.92	4461096	1602.27	16012	1987555	44.55
SUBROS	EQ	25-Feb-2022	344.80	345.00	360.40	336.95	341.05	341.40	346.15	29786	103.10	1515	13154	44.16
SUDARSCHEM	EQ	25-Feb-2022	533.15	535.00	555.10	535.00	548.50	547.40	545.45	58436	318.74	4576	26543	45.42
SUMEETINDS	EQ	25-Feb-2022	9.60	9.80	9.95	9.20	9.60	9.65	9.51	665163	63.22	783	373326	56.13
SUMICHEM	EQ	25-Feb-2022	358.60	381.00	381.00	362.10	368.50	369.10	368.48	278905	1027.71	12988	106611	38.22
SUMIT	EQ	25-Feb-2022	12.55	12.10	13.15	12.10	12.85	12.85	12.72	29453	3.75	168	18894	64.15
SUMMITSEC	EQ	25-Feb-2022	593.55	594.10	650.00	594.10	621.85	621.15	623.52	7481	46.65	929	3554	47.51
SUNCLAYLTD	EQ	25-Feb-2022	3654.00	3700.00	3844.95	3700.00	3765.00	3769.35	3772.31	2096	79.07	784	1010	48.19
SUNDARAM	BE	25-Feb-2022	3.85	3.75	4.00	3.70	3.75	3.80	3.88	570425	22.12	736	-	-
SUNDARMFIN	EQ	25-Feb-2022	1825.20	1820.00	1890.50	1820.00	1849.00	1850.05	1850.92	66758	1235.64	18083	48329	72.39
SUNDARMHLD	EQ	25-Feb-2022	73.10	77.90	77.90	74.20	75.00	75.10	75.42	50699	38.24	841	26896	53.05
SUNDRMBRAK	EQ	25-Feb-2022	346.35	349.85	412.20	347.20	363.00	363.00	362.66	9152	33.19	338	7615	83.21
SUNDRMFAST	EQ	25-Feb-2022	805.50	834.70	851.95	812.00	829.75	825.20	830.07	22804	189.29	3234	9453	41.45
SUNFLAG	EQ	25-Feb-2022	60.35	61.70	65.40	57.10	65.25	65.00	63.53	310488	197.26	3938	135030	43.49
SUNPHARMA	EQ	25-Feb-2022	818.25	820.50	835.00	817.05	830.00	831.55	828.49	2098988	17389.86	54873	1105360	52.66
SUNTECK	EQ	25-Feb-2022	444.70	450.00	490.00	450.00	486.65	484.50	478.03	2213104	10579.31	41269	595880	26.93
SUNTV	EQ	25-Feb-2022	427.20	433.20	451.35	433.00	446.20	444.90	444.98	982793	4373.22	15784	225506	22.95
SUPERHOUSE	EQ	25-Feb-2022	152.60	154.20	163.30	154.20	160.95	160.90	160.89	22442	36.11	548	13673	60.93
SUPERSPIN	BE	25-Feb-2022	13.55	13.05	14.15	12.90	13.90	13.40	13.47	83764	11.28	285	-	-
SUPPETRO	EQ	25-Feb-2022	644.65	648.10	675.90	648.10	664.00	664.90	660.18	45147	298.05	5763	16322	36.15
SUPRAJIT	EQ	25-Feb-2022	300.90	304.50	309.00	292.45	297.00	299.00	302.16	712580	2153.15	17323	537687	75.46
SUPREMEENG	EQ	25-Feb-2022	19.90	20.00	20.80	19.00	19.50	19.60	19.80	99688	19.74	270	91030	91.31
SUPREMEIND	EQ	25-Feb-2022	2040.15	2075.00	2094.40	2002.75	2047.80	2046.15	2044.12	172757	3531.37	25437	101866	58.96
SUPREMEINF	BE	25-Feb-2022	17.40	16.85	16.85	16.55	16.55	16.55	16.55	8291	1.37	40	-	-
SUPRIYA	EQ	25-Feb-2022	386.30	404.95	439.00	403.00	425.55	431.65	420.92	1159936	4882.41	33247	260326	22.44
SURANASOL	BE	25-Feb-2022	21.40	20.60	22.40	20.35	22.20	22.00	21.54	108951	23.47	1053	-	-
SURANAT&P	BE	25-Feb-2022	11.30	10.75	11.30	10.75	10.90	10.85	10.95	117573	12.88	725	-	-
SURANI	SM	25-Feb-2022	46.10	47.00	47.20	43.80	44.05	43.90	44.66	38000	16.97	14	30000	78.95
SURYALAXMI	EQ	25-Feb-2022	70.15	68.75	73.65	68.75	69.50	70.80	71.49	21715	15.52	373	12474	57.44
SURYAROSNI	EQ	25-Feb-2022	405.65	407.70	441.00	407.70	422.95	420.05	426.40	196762	838.99	10669	74297	37.76
SURYODAY	EQ	25-Feb-2022	110.45	111.00	115.65	110.85	113.60	113.55	113.37	55017	62.37	1761	23955	43.54
SUTLEJTEX	EQ	25-Feb-2022	64.90	69.90	71.90	68.20	71.90	70.90	69.78	163165	113.85	3053	86033	52.73
SUULD	EQ	25-Feb-2022	267.30	262.05	275.15	253.95	260.80	258.70	264.78	136637	361.79	3559	68919	50.44
SUVEN	EQ	25-Feb-2022	75.70	78.00	80.80	77.00	79.50	79.95	79.79	223873	178.62	1966	136150	60.82
SUVENPHAR	EQ	25-Feb-2022	522.75	520.10	524.00	510.10	515.00	517.75	516.66	126284	652.46	11288	42080	33.32
SUVIDHAA	EQ	25-Feb-2022	9.60	9.60	10.05	9.20	10.05	10.05	9.79	627709	61.46	1146	277356	44.19
SUZLON	EQ	25-Feb-2022	9.05	8.85	9.30	8.85	9.00	9.00	9.06	54808193	4967.74	61505	23924793	43.65
SVPGLOB	EQ	25-Feb-2022	58.20	58.20	63.20	57.70	58.30	59.25	60.53	1209419	732.12	9635	304396	25.17
SWANENERGY	EQ	25-Feb-2022	154.35	156.20	165.50	156.20	161.65	161.70	162.67	159347	259.21	2302	63980	40.15
SWARAJENG	EQ	25-Feb-2022	1314.75	1322.00	1353.15	1316.30	1319.00	1325.05	1332.05	9485	126.35	1360	4991	52.62
SWELECTES	BE	25-Feb-2022	287.65	293.70	300.85	290.15	298.75	298.75	294.94	7724	22.78	205	-	-
SWSOLAR	EQ	25-Feb-2022	297.95	311.00	322.30	308.20	321.00	321.70	317.32	439995	1396.18	10092	211391	48.04
SYMPHONY	EQ	25-Feb-2022	904.30	946.95	969.95	945.00	960.00	963.25	957.54	30059	287.83	4183	14285	47.52
SYNGENE	EQ	25-Feb-2022	530.00	537.40	554.90	532.80	543.00	542.40	543.06	451161	2450.08	13401	210432	46.64
TAINWALCHM	EQ	25-Feb-2022	60.95	60.00	66.50	60.00	65.20	63.90	63.65	7261	4.62	459	3221	44.36
TAJGVK	EQ	25-Feb-2022	124.55	127.00	131.90	127.00	130.55	130.05	130.19	158733	206.65	3825	68870	43.39
TAKE	EQ	25-Feb-2022	27.55	28.80	30.30	28.45	29.40	29.50	29.61	883882	261.73	4599	386451	43.72
TALBROAUTO	EQ	25-Feb-2022	416.55	423.00	452.00	423.00	452.00	448.35	442.77	51330	227.28	2838	26664	51.95
TANLA	EQ	25-Feb-2022	1422.20	1494.00	1554.95	1475.85	1522.00	1511.35	1513.92	327247	4954.27	28540	174331	53.27
TANTIACONS	BZ	25-Feb-2022	18.30	17.50	19.20	17.40	17.45	17.65	17.78	58911	10.47	229	-	-
TARACHAND	SM	25-Feb-2022	51.00	54.00	55.80	51.40	54.75	54.75	54.10	42000	22.72	21	20000	47.62
TARAPUR	BE	25-Feb-2022	4.50	4.30	4.70	4.30	4.60	4.30	4.38	19878	0.87	75	-	-
TARC	EQ	25-Feb-2022	35.65	36.50	38.40	35.85	37.45	37.75	37.16	1367809	508.24	6986	575229	42.05
TARMAT	EQ	25-Feb-2022	48.25	48.25	57.85	48.25	55.50	55.65	54.29	70565	38.31	1166	21389	30.31
TARSONS	EQ	25-Feb-2022	610.95	613.10	629.95	613.10	618.95	619.15	621.01	65309	405.58	4604	25349	38.81
TASTYBITE	EQ	25-Feb-2022	11123.10	11300.00	12199.00	11111.15	12199.00	11872.60	11645.91	1216	141.61	695	568	46.71
TATACAPHSG	N2	25-Feb-2022	1018.39	1017.10	1021.00	1016.57	1021.00	1021.00	1019.13	328	3.34	8	302	92.07
TATACAPHSG	N8	25-Feb-2022	1052.00	1060.00	1131.00	1060.00	1131.00	1131.00	1070.86	514	5.50	11	514	100.00
TATACHEM	EQ	25-Feb-2022	785.60	802.00	837.45	797.00	828.80	826.40	825.97	1964093	16222.91	48895	577638	29.41
TATACOFFEE	EQ	25-Feb-2022	183.20	192.00	195.80	189.95	195.00	194.65	193.64	939116	1818.55	15901	273683	29.14
TATACOMM	EQ	25-Feb-2022	1134.80	1151.00	1201.90	1141.75	1178.00	1177.35	1179.40	339236	4000.94	13843	106591	31.42
TATACONSUM	EQ	25-Feb-2022	677.70	690.00	713.35	685.60	708.95	709.50	706.48	1771881	12517.95	58832	721514	40.72
TATAELXSI	EQ	25-Feb-2022	6074.10	6350.00	6534.90	6350.00	6512.00	6499.75	6459.77	333438	21539.32	54214	109930	32.97
TATAINVEST	EQ	25-Feb-2022	1282.00	1310.00	1344.00	1310.00	1324.70	1321.35	1326.91	21552	285.98	3702	9245	42.90
TATAMETALI	EQ	25-Feb-2022	697.95	705.00	733.45	705.00	732.00	727.45	723.47	67800	490.51	6583	30054	44.33
TATAMOTORS	EQ	25-Feb-2022	427.95	444.85	465.70	441.60	460.85	459.75	459.06	48876182	224368.77	536058	8001318	16.37
TATAMTRDVR	EQ	25-Feb-2022	204.80	214.00	224.85	212.95	221.10	220.10	220.12	2768549	6094.01	36482	1181722	42.68
TATAPOWER	EQ	25-Feb-2022	204.30	210.00	221.30	209.55	220.50	220.00	218.06	52157687	113737.44	318010	8578962	16.45
TATASTEEL	EQ	25-Feb-2022	1074.00	1097.70	1150.70	1095.60	1144.95	1145.35	1136.16	9212886	104673.48	226899	2433231	26.41
TATASTLLP	EQ	25-Feb-2022	628.20	663.00	669.00	650.00	668.00	665.40	662.33	72036	477.11	4454	32565	45.21
TATVA	EQ	25-Feb-2022	2137.30	2215.00	2278.35	2137.10	2160.00	2161.95	2189.77	34965	765.65	6528	13846	39.60
TBZ	EQ	25-Feb-2022	61.65	63.65	66.95	63.65	66.10	66.15	65.80	135298	89.02	2473	74454	55.03
TCFSL	ND	25-Feb-2022	1064.48	1064.48	1074.97	1064.00	1074.50	1074.50	1071.85	867	9.29	26	798	92.04
TCFSL	NF	25-Feb-2022	1144.50	1154.00	1158.00	1154.00	1158.00	1158.00	1155.35	200	2.31	4	200	100.00
TCFSL	NH	25-Feb-2022	1047.85	1047.51	1047.51	1047.51	1047.51	1047.51	1047.51	10	0.10	1	10	100.00
TCFSL	NL	25-Feb-2022	1115.00	1105.10	1105.10	1105.10	1105.10	1105.10	1105.10	4	0.04	1	4	100.00
TCI	EQ	25-Feb-2022	580.70	600.00	618.00	594.90	600.00	601.30	604.17	66663	402.76	5580	22651	33.98
TCIDEVELOP	EQ	25-Feb-2022	301.25	303.20	317.70	303.00	317.60	316.20	313.66	721	2.26	74	538	74.62
TCIEXP	EQ	25-Feb-2022	1704.40	1758.80	1816.45	1732.80	1747.20	1749.80	1768.72	17627	311.77	3336	6678	37.89
TCIFINANCE	BE	25-Feb-2022	6.30	6.00	6.60	6.00	6.45	6.45	6.38	5341	0.34	36	-	-
TCNSBRANDS	EQ	25-Feb-2022	617.90	633.70	648.10	610.50	625.35	626.45	628.28	18562	116.62	3373	7822	42.14
TCPLPACK	EQ	25-Feb-2022	675.95	729.90	749.00	686.55	701.05	701.40	714.85	44507	318.16	3320	14161	31.82
TCS	EQ	25-Feb-2022	3401.65	3468.00	3530.00	3462.00	3525.00	3520.75	3508.31	2549723	89452.13	178046	1286087	50.44
TDPOWERSYS	EQ	25-Feb-2022	345.20	352.00	370.00	352.00	362.00	365.70	362.64	18252	66.19	1138	8452	46.31
TEAMLEASE	EQ	25-Feb-2022	3889.40	3890.00	3984.85	3846.00	3901.65	3939.60	3941.35	10601	417.82	3470	4241	40.01
TECH	EQ	25-Feb-2022	32.66	34.30	38.50	32.50	33.26	33.28	33.54	5603	1.88	115	3237	57.77
TECHIN	BE	25-Feb-2022	12.05	12.65	12.65	11.45	11.45	11.45	11.87	46805	5.55	335	-	-
TECHM	EQ	25-Feb-2022	1333.00	1355.00	1400.00	1350.10	1392.00	1389.70	1386.03	1885454	26132.95	114313	859135	45.57
TECHNOE	EQ	25-Feb-2022	237.30	238.05	246.95	238.05	243.10	242.00	243.35	43852	106.72	2227	21634	49.33
TEGA	EQ	25-Feb-2022	399.85	405.25	424.35	405.25	418.50	418.95	417.43	94635	395.03	5671	32930	34.80
TEJASNET	EQ	25-Feb-2022	398.45	402.00	418.00	402.00	410.00	407.95	410.59	175947	722.42	3954	95822	54.46
TEMBO	EQ	25-Feb-2022	252.40	240.00	263.20	240.00	240.35	242.65	251.36	176645	444.01	2170	73570	41.65
TERASOFT	EQ	25-Feb-2022	42.90	44.75	48.10	43.85	46.70	46.65	46.18	58204	26.88	1068	34593	59.43
TEXINFRA	EQ	25-Feb-2022	58.85	58.85	61.75	58.85	60.10	60.05	60.21	48541	29.23	779	18568	38.25
TEXMOPIPES	EQ	25-Feb-2022	69.35	71.00	74.70	71.00	74.00	73.85	73.34	195758	143.57	3791	111113	56.76
TEXRAIL	EQ	25-Feb-2022	29.50	30.85	35.40	30.50	34.70	34.95	33.77	4114401	1389.45	12729	1954753	47.51
TFCILTD	EQ	25-Feb-2022	52.35	54.45	56.25	52.90	55.50	55.45	54.95	315735	173.50	3606	175846	55.69
TFL	EQ	25-Feb-2022	8.70	8.70	8.95	8.40	8.95	8.95	8.69	22419	1.95	64	19607	87.46
TGBHOTELS	EQ	25-Feb-2022	7.80	7.70	8.15	7.60	8.10	8.15	7.99	32338	2.58	126	24548	75.91
THANGAMAYL	EQ	25-Feb-2022	1047.55	1049.20	1154.80	1049.20	1100.20	1105.25	1103.47	7965	87.89	1210	2331	29.27
THEINVEST	EQ	25-Feb-2022	97.45	97.00	103.00	97.00	100.60	100.35	99.97	8407	8.40	296	3749	44.59
THEJO	SM	25-Feb-2022	957.90	1044.75	1044.75	980.00	1000.00	997.35	996.66	5400	53.82	26	4350	80.56
THEMISMED	BE	25-Feb-2022	997.50	990.00	1044.90	956.55	1000.00	1002.25	981.19	1460	14.33	91	-	-
THERMAX	EQ	25-Feb-2022	1680.95	1720.00	1800.00	1696.70	1752.00	1759.15	1723.51	47476	818.26	6366	11375	23.96
THOMASCOOK	EQ	25-Feb-2022	60.70	62.90	64.70	61.20	62.30	62.35	62.76	416917	261.67	3789	250354	60.05
THOMASCOTT	BE	25-Feb-2022	37.90	36.10	39.75	36.10	37.30	37.30	38.23	829	0.32	20	-	-
THYROCARE	EQ	25-Feb-2022	862.00	855.35	869.90	845.00	852.10	850.15	853.36	148973	1271.27	10630	86242	57.89
TI	EQ	25-Feb-2022	64.60	65.00	67.80	65.00	67.05	67.30	66.49	220974	146.94	1557	137564	62.25
TIDEWATER	EQ	25-Feb-2022	1212.85	1221.00	1275.00	1221.00	1266.15	1271.70	1262.05	16376	206.67	3948	6619	40.42
TIIL	EQ	25-Feb-2022	767.45	786.55	895.00	785.60	835.50	857.70	838.04	31925	267.55	3574	18777	58.82
TIINDIA	EQ	25-Feb-2022	1507.80	1548.00	1604.75	1514.00	1521.05	1547.90	1572.09	237037	3726.42	24214	147410	62.19
TIJARIA	BE	25-Feb-2022	6.40	6.40	6.70	6.20	6.70	6.70	6.49	11469	0.74	64	-	-
TIL	EQ	25-Feb-2022	105.40	106.05	117.55	106.05	113.45	111.80	112.48	14994	16.87	1106	6886	45.93
TIMESCAN	SM	25-Feb-2022	81.70	94.90	98.00	94.00	98.00	98.00	96.38	38000	36.62	19	26000	68.42
TIMESGTY	EQ	25-Feb-2022	68.30	65.60	70.55	64.90	64.90	64.90	67.51	41877	28.27	746	19400	46.33
TIMETECHNO	EQ	25-Feb-2022	64.65	66.80	69.45	66.80	68.20	67.85	68.14	752739	512.93	5552	328718	43.67
TIMKEN	EQ	25-Feb-2022	1938.15	1948.40	2118.00	1948.00	2040.00	2061.35	2025.05	110773	2243.21	15517	55810	50.38
TINPLATE	EQ	25-Feb-2022	301.60	314.00	322.15	314.00	317.00	317.05	317.77	388446	1234.38	9867	114666	29.52
TIPSINDLTD	BE	25-Feb-2022	1833.90	1834.00	1925.55	1834.00	1925.00	1919.40	1916.06	3282	62.89	388	-	-
TIRUMALCHM	EQ	25-Feb-2022	202.50	214.00	217.75	207.65	211.10	211.15	211.89	832146	1763.24	13760	322104	38.71
TIRUPATI	SM	25-Feb-2022	75.45	79.20	79.20	71.70	79.20	79.20	78.31	108000	84.58	35	75000	69.44
TIRUPATIFL	EQ	25-Feb-2022	11.15	11.15	11.50	10.80	11.20	11.15	11.15	50297	5.61	252	43366	86.22
TITAN	EQ	25-Feb-2022	2406.60	2423.50	2474.00	2423.50	2466.00	2468.45	2451.90	1284338	31490.73	80706	481784	37.51
TMRVL	EQ	25-Feb-2022	14.75	14.80	16.40	14.00	15.15	15.40	15.44	133136	20.56	754	65252	49.01
TNPETRO	EQ	25-Feb-2022	88.70	92.80	96.00	90.50	95.50	94.70	94.26	368229	347.09	8271	188961	51.32
TNPL	EQ	25-Feb-2022	122.05	123.25	129.50	123.25	125.50	125.75	126.20	215073	271.43	4492	116999	54.40
TNTELE	BE	25-Feb-2022	7.55	7.20	7.90	7.20	7.90	7.50	7.53	26103	1.97	125	-	-
TOKYOPLAST	EQ	25-Feb-2022	77.95	77.50	83.90	77.50	81.00	82.00	81.52	8878	7.24	270	5339	60.14
TORNTPHARM	EQ	25-Feb-2022	2669.00	2719.90	2724.95	2662.65	2711.75	2705.70	2692.44	84333	2270.61	7727	11842	14.04
TORNTPOWER	EQ	25-Feb-2022	444.05	450.00	466.50	450.00	464.05	464.85	460.75	445914	2054.55	8421	91268	20.47
TOTAL	BE	25-Feb-2022	73.10	72.85	74.95	69.60	73.95	73.90	72.37	25573	18.51	137	-	-
TOUCHWOOD	EQ	25-Feb-2022	88.00	105.00	105.60	91.00	97.10	101.60	104.09	38995	40.59	856	12105	31.04
TPLPLASTEH	EQ	25-Feb-2022	110.80	116.00	122.90	115.95	116.20	117.50	119.52	10353	12.37	483	4205	40.62
TREEHOUSE	BE	25-Feb-2022	9.15	8.75	9.45	8.70	9.15	8.90	8.90	22931	2.04	78	-	-
TREJHARA	EQ	25-Feb-2022	69.15	70.15	72.60	69.20	70.00	70.05	71.55	87114	62.33	1060	55397	63.59
TRENT	EQ	25-Feb-2022	1020.65	1059.95	1074.75	1029.65	1070.70	1070.10	1062.60	543759	5777.96	18791	237327	43.65
TRF	EQ	25-Feb-2022	110.90	112.85	116.40	106.10	108.90	108.55	110.92	7351	8.15	263	4643	63.16
TRIDENT	BE	25-Feb-2022	50.15	47.65	52.00	47.65	50.50	50.25	50.14	9408695	4717.58	69633	-	-
TRIGYN	EQ	25-Feb-2022	122.15	130.50	137.95	130.50	134.60	135.45	134.56	394749	531.18	8511	119816	30.35
TRIL	EQ	25-Feb-2022	31.30	33.00	35.90	33.00	35.20	34.90	34.56	585179	202.23	3647	269338	46.03
TRITURBINE	EQ	25-Feb-2022	160.60	163.20	186.50	163.20	176.90	180.60	176.37	1004914	1772.37	18073	203326	20.23
TRIVENI	EQ	25-Feb-2022	240.60	243.00	253.70	242.65	248.20	248.45	248.71	1050169	2611.86	24284	283140	26.96
TTKHLTCARE	EQ	25-Feb-2022	651.20	690.00	690.00	635.00	660.00	660.70	653.57	24746	161.73	1938	12034	48.63
TTKPRESTIG	EQ	25-Feb-2022	779.55	798.00	805.00	780.00	783.00	784.30	788.22	102591	808.64	10288	55986	54.57
TTL	EQ	25-Feb-2022	92.65	95.50	105.95	95.50	102.00	102.45	101.03	60901	61.53	1928	29991	49.25
TTML	BE	25-Feb-2022	117.85	112.00	112.00	112.00	112.00	112.00	112.00	1107161	1240.02	13457	-	-
TV18BRDCST	EQ	25-Feb-2022	54.30	57.80	60.10	57.25	60.00	59.45	58.77	11640530	6841.50	32112	4282669	36.79
TVSELECT	EQ	25-Feb-2022	190.90	197.00	208.40	197.00	207.00	206.45	205.22	156961	322.11	6075	54487	34.71
TVSMOTOR	EQ	25-Feb-2022	619.10	626.80	637.90	624.35	631.40	631.95	632.45	2854919	18055.97	36695	1417891	49.66
TVSSRICHAK	EQ	25-Feb-2022	1828.25	1850.00	1948.75	1850.00	1930.00	1911.20	1903.50	4654	88.59	1119	3091	66.42
TVTODAY	EQ	25-Feb-2022	359.00	361.20	381.00	361.20	377.65	377.20	375.06	115947	434.87	3824	16070	13.86
TVVISION	BE	25-Feb-2022	2.55	2.55	2.65	2.50	2.50	2.50	2.60	400	0.01	4	-	-
TWL	EQ	25-Feb-2022	77.05	80.20	85.25	80.20	84.85	84.60	83.55	765292	639.40	8404	321142	41.96
UBL	EQ	25-Feb-2022	1464.55	1472.30	1519.40	1471.95	1502.55	1501.60	1500.69	469393	7044.16	20193	279804	59.61
UCALFUEL	EQ	25-Feb-2022	110.90	115.30	118.40	113.00	117.00	116.00	115.06	73649	84.74	1384	40782	55.37
UCL	SM	25-Feb-2022	56.00	52.00	54.00	52.00	54.00	54.00	53.67	12000	6.44	2	12000	100.00
UCOBANK	EQ	25-Feb-2022	11.30	11.55	12.30	11.55	11.80	11.75	11.92	5428800	647.13	15539	2027632	37.35
UDAICEMENT	EQ	25-Feb-2022	28.80	29.00	30.50	29.00	29.95	29.85	29.94	324626	97.21	2435	218706	67.37
UFLEX	EQ	25-Feb-2022	488.80	500.00	525.00	498.60	513.40	511.95	515.79	176393	909.82	6903	55035	31.20
UFO	EQ	25-Feb-2022	88.20	90.90	94.00	90.90	93.30	93.25	93.06	140140	130.41	2884	73515	52.46
UGARSUGAR	EQ	25-Feb-2022	41.00	43.80	44.50	41.50	43.15	43.05	43.41	702193	304.82	3980	305342	43.48
UGROCAP	EQ	25-Feb-2022	170.30	178.00	181.85	178.00	178.95	180.30	180.04	222890	401.29	5813	155896	69.94
UGROCAP	N1	25-Feb-2022	1002.11	1002.12	1002.12	994.00	994.00	994.00	994.20	40	0.40	2	40	100.00
UJAAS	BE	25-Feb-2022	4.35	4.15	4.50	4.15	4.15	4.15	4.21	1300733	54.77	3089	-	-
UJJIVAN	EQ	25-Feb-2022	99.20	102.00	109.60	101.60	109.00	108.35	107.45	1210689	1300.93	11436	514171	42.47
UJJIVANSFB	EQ	25-Feb-2022	15.30	16.80	16.95	15.65	16.80	16.85	16.63	2162074	359.65	9762	1012753	46.84
ULTRACEMCO	EQ	25-Feb-2022	6418.45	6550.00	6656.65	6520.00	6560.00	6570.25	6583.16	376464	24783.21	51046	172047	45.70
UMANGDAIRY	EQ	25-Feb-2022	62.90	63.10	67.90	63.10	67.30	66.60	65.40	17321	11.33	405	11177	64.53
UMESLTD	BE	25-Feb-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	1095	0.04	4	-	-
UNICHEMLAB	EQ	25-Feb-2022	238.75	239.95	261.00	239.95	260.00	258.80	251.42	106929	268.84	11302	22107	20.67
UNIDT	EQ	25-Feb-2022	412.05	412.05	455.00	412.05	450.50	451.65	439.75	69519	305.71	5083	26369	37.93
UNIENTER	EQ	25-Feb-2022	117.10	122.00	129.40	119.00	127.00	125.25	125.15	10048	12.58	266	5919	58.91
UNIINFO	EQ	25-Feb-2022	27.00	28.30	28.35	27.00	28.35	28.35	28.27	564	0.16	44	316	56.03
UNIONBANK	EQ	25-Feb-2022	38.50	40.25	41.50	39.60	40.25	40.10	40.56	15186552	6159.60	24546	5877720	38.70
UNITECH	BZ	25-Feb-2022	2.50	2.40	2.60	2.40	2.55	2.55	2.54	6126800	155.92	2221	-	-
UNITEDPOLY	EQ	25-Feb-2022	40.50	42.50	42.50	42.50	42.50	42.50	42.50	2723	1.16	13	2723	100.00
UNITEDTEA	EQ	25-Feb-2022	294.55	318.00	318.00	303.00	310.00	309.25	312.93	940	2.94	87	607	64.57
UNIVASTU	EQ	25-Feb-2022	79.85	85.00	93.30	85.00	91.45	90.60	90.06	238676	214.95	3111	71407	29.92
UNIVCABLES	EQ	25-Feb-2022	131.65	135.45	156.70	135.45	141.30	142.10	141.35	38537	54.47	935	17862	46.35
UNIVPHOTO	EQ	25-Feb-2022	781.45	742.40	773.60	742.40	742.40	742.40	749.08	2815	21.09	133	2250	79.93
UPL	EQ	25-Feb-2022	632.30	656.20	663.85	644.65	654.00	654.70	654.14	3890925	25452.18	96168	1524825	39.19
URJA	BE	25-Feb-2022	13.90	13.25	14.25	13.25	13.35	13.30	13.41	5650248	757.81	20439	-	-
USHAMART	EQ	25-Feb-2022	85.45	88.00	90.20	85.55	87.15	86.95	88.57	565551	500.88	4723	342259	60.52
UTIAMC	EQ	25-Feb-2022	732.35	735.00	771.00	727.70	730.00	737.15	739.52	484769	3584.96	25901	387655	79.97
UTIBANKETF	EQ	25-Feb-2022	35.48	36.59	37.00	35.70	36.66	36.60	36.52	4734	1.73	114	3503	74.00
UTINEXT50	EQ	25-Feb-2022	39.97	41.48	41.59	40.80	41.40	41.31	41.39	26624	11.02	262	21459	80.60
UTINIFTETF	EQ	25-Feb-2022	1723.14	1793.30	1793.30	1730.00	1752.15	1759.16	1759.13	4162	73.22	192	3652	87.75
UTISENSETF	EQ	25-Feb-2022	577.92	589.50	609.99	566.00	588.67	588.32	588.91	1889	11.12	150	1500	79.41
UTISXN50	EQ	25-Feb-2022	45.45	47.99	48.69	46.00	46.87	46.55	46.61	4802	2.24	120	4649	96.81
UTTAMSTL	BE	25-Feb-2022	4.95	4.75	5.10	4.75	5.10	5.00	5.03	437680	22.04	710	-	-
UTTAMSUGAR	EQ	25-Feb-2022	183.30	192.00	198.80	191.25	195.50	193.95	195.12	147113	287.05	4148	37596	25.56
V2RETAIL	EQ	25-Feb-2022	140.15	141.10	148.00	141.10	147.00	146.00	145.66	17206	25.06	305	12970	75.38
VADILALIND	EQ	25-Feb-2022	1133.40	1136.10	1242.00	1136.10	1223.00	1220.10	1215.62	101840	1237.98	5706	39739	39.02
VAIBHAVGBL	EQ	25-Feb-2022	381.20	384.00	416.00	384.00	410.00	406.85	408.19	178154	727.21	12481	67044	37.63
VAISHALI	EQ	25-Feb-2022	48.85	52.90	54.95	52.00	53.00	52.65	53.10	469694	249.41	5015	164272	34.97
VAKRANGEE	EQ	25-Feb-2022	30.00	31.60	32.60	31.45	32.40	32.35	32.17	2865223	921.62	9040	1772488	61.86
VALIANTORG	EQ	25-Feb-2022	800.10	844.00	863.15	828.00	848.00	846.20	851.06	47270	402.30	6674	19161	40.54
VARDHACRLC	EQ	25-Feb-2022	47.45	50.80	52.85	48.30	49.90	50.05	49.91	179994	89.84	1633	86865	48.26
VARDMNPOLY	EQ	25-Feb-2022	23.75	23.65	24.25	22.70	23.00	23.00	23.28	36575	8.52	340	22544	61.64
VARROC	EQ	25-Feb-2022	362.95	376.95	377.00	360.10	365.05	365.30	371.77	221659	824.07	11171	91998	41.50
VASCONEQ	EQ	25-Feb-2022	22.40	23.35	24.60	23.00	24.60	24.40	23.97	603014	144.52	2873	317723	52.69
VASWANI	EQ	25-Feb-2022	18.55	19.00	19.10	17.75	17.75	18.00	18.19	92010	16.73	918	63654	69.18
VBL	EQ	25-Feb-2022	884.65	887.00	939.35	887.00	932.00	932.20	930.62	223434	2079.31	14478	107235	47.99
VCL	SM	25-Feb-2022	119.70	117.00	117.00	114.10	115.95	115.95	115.68	7500	8.68	3	5000	66.67
VEDL	EQ	25-Feb-2022	338.05	345.90	365.55	345.50	361.75	362.60	358.30	12293768	44048.25	91923	4030756	32.79
VENKEYS	EQ	25-Feb-2022	1898.45	1944.00	1989.60	1922.00	1944.00	1947.55	1963.33	54214	1064.40	7268	20360	37.55
VENUSREM	EQ	25-Feb-2022	271.70	280.00	300.00	280.00	282.50	284.30	284.79	97197	276.81	3171	69584	71.59
VERTOZ	EQ	25-Feb-2022	87.75	91.50	95.10	90.00	92.30	91.80	92.59	37324	34.56	1234	21141	56.64
VESUVIUS	EQ	25-Feb-2022	1023.95	998.30	999.00	954.15	976.00	981.85	979.26	48469	474.64	3870	22585	46.60
VETO	EQ	25-Feb-2022	80.75	84.95	92.90	84.95	90.00	89.20	89.89	225799	202.96	3542	79116	35.04
VGUARD	EQ	25-Feb-2022	183.15	189.90	193.50	183.75	189.50	187.50	189.35	603864	1143.44	13729	364887	60.43
VHL	EQ	25-Feb-2022	3303.95	3499.00	3499.00	3364.30	3410.00	3392.70	3407.71	1078	36.74	301	576	53.43
VICEROY	BZ	25-Feb-2022	4.05	4.05	4.25	3.90	4.10	4.10	4.07	8936	0.36	47	-	-
VIDHIING	EQ	25-Feb-2022	342.05	360.00	360.00	344.05	347.00	346.35	350.72	27663	97.02	1449	14573	52.68
VIJAYA	EQ	25-Feb-2022	379.15	379.15	416.95	379.15	409.85	411.25	400.91	499162	2001.20	4929	471253	94.41
VIJIFIN	BE	25-Feb-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	151468	5.53	330	-	-
VIKASECO	BE	25-Feb-2022	5.35	5.10	5.45	5.10	5.15	5.10	5.17	6674324	345.36	9952	-	-
VIKASLIFE	BE	25-Feb-2022	5.00	4.75	5.25	4.75	5.20	5.15	5.12	9547517	488.50	13223	-	-
VIKASPROP	BE	25-Feb-2022	2.05	1.95	2.10	1.95	2.05	2.05	2.01	1760000	35.31	1676	-	-
VIKASWSP	BE	25-Feb-2022	3.45	3.30	3.60	3.30	3.60	3.55	3.53	467284	16.52	695	-	-
VIMTALABS	EQ	25-Feb-2022	316.95	317.00	340.00	314.45	326.00	323.50	325.53	62830	204.53	4311	30933	49.23
VINATIORGA	EQ	25-Feb-2022	1699.95	1729.75	1905.55	1729.75	1848.00	1864.65	1857.25	133933	2487.47	19330	50882	37.99
VINDHYATEL	EQ	25-Feb-2022	1047.75	1061.00	1119.00	1055.05	1114.00	1106.45	1087.57	18383	199.93	2806	8268	44.98
VINEETLAB	EQ	25-Feb-2022	53.55	53.15	57.95	53.15	56.30	56.20	55.94	31132	17.42	429	17784	57.12
VINNY	SM	25-Feb-2022	72.15	68.60	74.05	68.60	69.50	69.75	71.80	36000	25.85	11	27000	75.00
VINYLINDIA	EQ	25-Feb-2022	221.70	229.40	244.30	225.00	241.50	240.50	236.00	90451	213.47	6220	30573	33.80
VIPCLOTHNG	BE	25-Feb-2022	21.55	22.45	22.60	20.50	22.60	22.45	21.04	387056	81.42	651	-	-
VIPIND	EQ	25-Feb-2022	617.70	648.00	660.00	634.00	649.70	651.50	651.04	463429	3017.11	21343	120362	25.97
VIPULLTD	EQ	25-Feb-2022	17.10	17.15	18.70	17.15	17.80	17.80	17.95	21324	3.83	140	15585	73.09
VISAKAIND	EQ	25-Feb-2022	539.40	551.50	586.90	551.50	579.00	578.65	576.93	70331	405.76	4733	38756	55.11
VISASTEEL	EQ	25-Feb-2022	13.35	12.80	14.00	12.80	14.00	14.00	13.77	16605	2.29	175	13062	78.66
VISESHINFO	BE	25-Feb-2022	1.30	1.25	1.25	1.25	1.25	1.25	1.25	10368952	129.61	14228	-	-
VISHAL	EQ	25-Feb-2022	103.85	107.00	107.00	99.25	101.15	101.80	103.32	316110	326.61	4916	195820	61.95
VISHNU	BE	25-Feb-2022	1235.00	1240.00	1296.75	1240.00	1260.00	1259.10	1268.22	12321	156.26	611	-	-
VISHWARAJ	EQ	25-Feb-2022	19.65	20.50	21.25	20.10	20.45	20.50	20.62	3076278	634.46	6748	1064420	34.60
VIVIDHA	BE	25-Feb-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	815620	13.46	1441	-	-
VIVIMEDLAB	EQ	25-Feb-2022	16.20	16.75	18.10	16.75	17.75	17.45	17.56	243378	42.74	1504	157537	64.73
VIVO	SM	25-Feb-2022	171.95	180.50	180.50	180.50	180.50	180.50	180.50	1600	2.89	1	1600	100.00
VLSFINANCE	EQ	25-Feb-2022	153.40	164.00	168.00	158.90	168.00	164.00	162.15	40248	65.26	1092	26013	64.63
VMARCIND	SM	25-Feb-2022	32.40	34.00	36.90	34.00	34.50	34.50	35.57	18000	6.40	6	9000	50.00
VMART	EQ	25-Feb-2022	3306.75	3362.00	3485.55	3362.00	3429.00	3444.20	3449.94	6316	217.90	2041	2652	41.99
VOLTAMP	EQ	25-Feb-2022	1870.65	1900.00	1971.65	1872.15	1885.00	1880.50	1917.25	6395	122.61	2037	2659	41.58
VOLTAS	EQ	25-Feb-2022	1196.90	1210.25	1256.95	1204.25	1253.25	1252.30	1240.69	2202043	27320.61	73990	1203156	54.64
VRLLOG	EQ	25-Feb-2022	416.90	416.90	437.30	415.05	433.00	431.35	427.42	303178	1295.83	13915	124891	41.19
VSSL	EQ	25-Feb-2022	228.10	235.00	237.65	229.00	234.05	233.30	232.68	73593	171.24	3019	29530	40.13
VSTIND	EQ	25-Feb-2022	2887.25	2899.95	2951.00	2892.05	2904.40	2907.70	2918.21	3595	104.91	1463	1936	53.85
VSTTILLERS	EQ	25-Feb-2022	2510.30	2522.90	2633.15	2509.80	2568.00	2570.60	2568.42	6518	167.41	2476	2265	34.75
VTL	EQ	25-Feb-2022	2449.15	2519.95	2583.95	2500.00	2514.75	2516.25	2531.01	149506	3784.01	15747	98145	65.65
WABAG	EQ	25-Feb-2022	283.80	290.00	305.00	290.00	301.50	302.50	299.70	303649	910.02	15053	131901	43.44
WABCOINDIA	EQ	25-Feb-2022	7496.50	7474.00	7815.10	7343.20	7440.00	7421.20	7599.93	17246	1310.68	1384	15016	87.07
WALCHANNAG	EQ	25-Feb-2022	45.55	48.40	49.50	47.45	48.00	48.35	48.66	191384	93.13	2045	95733	50.02
WANBURY	BE	25-Feb-2022	83.15	82.15	87.30	82.15	87.30	87.30	86.46	9593	8.29	99	-	-
WATERBASE	EQ	25-Feb-2022	82.65	85.00	98.40	85.00	87.95	87.80	87.86	70248	61.72	1801	35603	50.68
WEALTH	BE	25-Feb-2022	242.40	242.40	242.40	242.40	242.40	242.40	242.40	2	0.00	2	-	-
WEBELSOLAR	EQ	25-Feb-2022	88.70	86.00	93.10	86.00	93.10	92.75	91.41	459583	420.12	5685	275987	60.05
WEIZMANIND	EQ	25-Feb-2022	58.95	60.30	61.85	59.05	61.65	61.25	60.62	13684	8.30	335	9223	67.40
WELCORP	EQ	25-Feb-2022	137.20	142.50	145.30	140.50	142.40	142.65	143.58	635399	912.28	6242	216702	34.10
WELENT	EQ	25-Feb-2022	76.80	79.00	83.70	78.15	79.90	79.80	80.33	98272	78.94	2184	56215	57.20
WELINV	EQ	25-Feb-2022	259.90	272.00	283.90	261.25	279.85	277.35	276.03	1992	5.50	200	923	46.34
WELSPUNIND	EQ	25-Feb-2022	102.20	109.90	109.90	105.10	106.90	106.60	107.49	1192219	1281.46	14077	531608	44.59
WENDT	EQ	25-Feb-2022	4778.35	4932.85	5025.00	4781.75	5025.00	4949.90	4907.05	464	22.77	206	217	46.77
WESTLIFE	EQ	25-Feb-2022	461.35	472.00	483.95	469.10	472.50	472.95	475.03	126412	600.50	8324	91065	72.04
WFL	BE	25-Feb-2022	174.80	166.10	182.95	166.10	179.85	179.85	172.42	244	0.42	21	-	-
WHEELS	EQ	25-Feb-2022	588.00	588.00	611.20	588.00	603.90	600.10	601.77	9448	56.85	645	7204	76.25
WHIRLPOOL	EQ	25-Feb-2022	1624.10	1625.50	1684.50	1620.15	1676.00	1674.65	1667.06	152166	2536.70	9844	75408	49.56
WILLAMAGOR	EQ	25-Feb-2022	20.85	21.10	22.75	21.10	21.75	22.25	22.00	8525	1.88	91	4026	47.23
WINDLAS	EQ	25-Feb-2022	238.95	240.00	249.75	240.00	243.95	243.25	245.57	31881	78.29	1702	15339	48.11
WINDMACHIN	EQ	25-Feb-2022	35.00	34.55	38.20	34.50	37.00	36.80	36.53	182883	66.81	1266	79732	43.60
WINPRO	EQ	25-Feb-2022	6.60	6.60	6.65	6.30	6.60	6.55	6.52	325419	21.22	617	240852	74.01
WIPL	BE	25-Feb-2022	59.05	59.00	62.00	56.10	59.05	59.05	57.40	307	0.18	14	-	-
WIPRO	EQ	25-Feb-2022	537.15	548.00	558.75	547.50	556.00	555.25	554.50	7961312	44145.79	135467	3416071	42.91
WOCKPHARMA	EQ	25-Feb-2022	329.10	330.00	348.90	330.00	342.00	340.45	341.05	597943	2039.28	17060	174305	29.15
WONDERLA	EQ	25-Feb-2022	216.45	224.75	227.90	213.25	217.70	216.70	219.87	157447	346.18	9150	73459	46.66
WORTH	EQ	25-Feb-2022	95.60	97.30	105.05	97.00	100.30	101.55	102.75	29354	30.16	871	12047	41.04
WSTCSTPAPR	EQ	25-Feb-2022	218.00	224.50	231.95	224.10	230.75	230.50	229.48	133106	305.45	3249	82934	62.31
XCHANGING	EQ	25-Feb-2022	80.00	84.45	86.40	82.00	85.30	84.80	85.01	261974	222.71	4740	133208	50.85
XELPMOC	EQ	25-Feb-2022	286.85	287.10	298.70	287.10	295.00	293.75	293.70	29093	85.45	2762	15705	53.98
XPROINDIA	BE	25-Feb-2022	911.80	940.00	957.35	912.65	956.70	947.60	949.05	7203	68.36	550	-	-
YAARI	EQ	25-Feb-2022	57.05	62.00	65.80	56.05	64.90	63.90	62.91	643773	404.99	5643	296207	46.01
YESBANK	EQ	25-Feb-2022	12.60	12.85	13.35	12.85	13.15	13.15	13.17	102883520	13554.44	79085	37341197	36.29
YUKEN	EQ	25-Feb-2022	542.60	545.00	598.70	534.00	595.00	574.30	568.19	4880	27.73	209	3966	81.27
ZEEL	EQ	25-Feb-2022	221.20	230.95	239.05	227.15	232.55	231.35	233.04	16615490	38721.09	120207	5912152	35.58
ZEELEARN	EQ	25-Feb-2022	12.10	12.50	13.25	12.50	12.85	12.95	12.96	1851346	239.98	2951	1189774	64.27
ZEEMEDIA	EQ	25-Feb-2022	15.05	15.00	15.50	14.65	15.30	15.20	15.08	3939786	594.06	5748	2273731	57.71
ZENITHEXPO	EQ	25-Feb-2022	69.50	67.00	74.80	67.00	69.20	71.15	71.68	5381	3.86	126	2293	42.61
ZENSARTECH	EQ	25-Feb-2022	316.55	325.00	358.50	323.00	341.70	339.70	344.59	2076830	7156.64	41966	593863	28.59
ZENTEC	EQ	25-Feb-2022	187.70	186.00	197.05	185.50	196.20	196.30	195.19	348501	680.23	5648	153547	44.06
ZODIAC	BE	25-Feb-2022	87.15	82.80	82.80	82.80	82.80	82.80	82.80	13990	11.58	225	-	-
ZODIACLOTH	EQ	25-Feb-2022	94.05	97.00	101.05	95.00	100.00	99.75	98.11	32582	31.97	633	20847	63.98
ZOMATO	EQ	25-Feb-2022	78.50	82.00	83.40	78.15	79.00	78.80	80.26	22876044	18359.22	114024	7408505	32.39
ZOTA	EQ	25-Feb-2022	297.75	320.00	325.20	303.45	315.90	313.25	316.21	43951	138.98	1935	24465	55.66
ZUARI	EQ	25-Feb-2022	111.40	115.90	122.00	115.90	121.50	120.85	119.22	143771	171.41	4772	56784	39.50
ZUARIGLOB	EQ	25-Feb-2022	149.55	155.00	164.00	155.00	163.85	161.40	160.47	94663	151.90	3123	48601	51.34
ZYDUSWELL	EQ	25-Feb-2022	1482.35	1509.25	1628.55	1509.25	1600.00	1602.35	1572.08	85046	1336.99	11957	49488	58.19