nse-sec-bhavdata-full-2022-06-17.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	17-Jun-2022	68.90	68.00	70.60	67.10	68.45	68.65	68.65	86403	59.31	2219	32737	37.89
21STCENMGM	EQ	17-Jun-2022	21.60	22.00	22.00	21.95	22.00	22.00	21.99	6779	1.49	19	4779	70.50
3IINFOLTD	EQ	17-Jun-2022	41.80	41.80	41.80	40.20	40.85	40.70	40.70	373754	152.11	4547	202120	54.08
3MINDIA	EQ	17-Jun-2022	19875.35	19875.35	20158.65	19411.00	19425.00	19644.70	19873.09	8318	1653.04	2715	6455	77.60
3PLAND	BE	17-Jun-2022	14.10	13.70	14.70	13.70	14.40	14.40	14.24	755	0.11	28	-	-
585GS2030	GS	17-Jun-2022	94.49	89.80	89.81	89.79	89.79	89.79	89.80	6	0.01	3	3	50.00
5PAISA	EQ	17-Jun-2022	287.45	285.05	289.65	283.00	288.50	284.40	285.42	10463	29.86	600	6603	63.11
63MOONS	EQ	17-Jun-2022	158.10	154.00	162.75	150.30	151.60	151.60	153.74	42146	64.80	1714	24286	57.62
667GS2035	GS	17-Jun-2022	96.00	95.89	95.89	95.80	95.80	95.80	95.85	2	0.00	2	1	50.00
667GS2050	GS	17-Jun-2022	90.99	90.20	92.98	90.00	90.00	90.00	90.06	2623	2.36	9	2573	98.09
676GS2061	GS	17-Jun-2022	95.00	98.60	98.60	98.60	98.60	98.60	98.60	9	0.01	1	9	100.00
695GS2061	GS	17-Jun-2022	91.00	90.00	91.50	90.00	91.40	91.44	91.21	27387	24.98	49	27037	98.72
699GS2051	GS	17-Jun-2022	91.74	92.50	92.50	91.50	91.50	91.97	92.08	1440	1.33	20	1240	86.11
754GS2036	GS	17-Jun-2022	99.20	99.25	99.25	99.25	99.25	99.25	99.25	120	0.12	3	120	100.00
757GS2033	GS	17-Jun-2022	106.00	109.00	109.00	109.00	109.00	109.00	109.00	10	0.01	1	10	100.00
772GS2055	GS	17-Jun-2022	106.50	106.50	106.50	106.50	106.50	106.50	106.50	200	0.21	1	200	100.00
A2ZINFRA	EQ	17-Jun-2022	10.75	10.85	10.85	10.25	10.45	10.35	10.31	451888	46.60	564	230811	51.08
AAKASH	EQ	17-Jun-2022	21.35	20.55	20.90	20.30	20.30	20.45	20.40	985613	201.05	1017	521599	52.92
AAREYDRUGS	EQ	17-Jun-2022	31.85	31.85	31.95	30.05	30.50	31.05	30.96	35947	11.13	487	16093	44.77
AARON	EQ	17-Jun-2022	111.60	111.00	113.90	109.15	109.50	109.85	110.92	2242	2.49	115	1900	84.75
AARTIDRUGS	EQ	17-Jun-2022	410.85	408.50	409.15	400.00	403.75	402.10	402.29	51557	207.41	4388	25134	48.75
AARTIIND	EQ	17-Jun-2022	691.85	690.00	694.10	670.35	690.45	688.80	686.18	753336	5169.25	24955	323821	42.98
AARTISURF	EQ	17-Jun-2022	644.50	645.25	654.35	610.00	623.10	626.65	625.89	7474	46.78	1209	3376	45.17
AARVEEDEN	EQ	17-Jun-2022	19.90	21.40	21.40	19.20	19.85	19.85	19.63	4161	0.82	108	2956	71.04
AARVI	EQ	17-Jun-2022	99.35	99.35	99.35	95.45	97.50	97.30	96.85	5928	5.74	112	4198	70.82
AAVAS	EQ	17-Jun-2022	1955.40	1937.60	1960.45	1815.00	1927.90	1924.25	1896.55	99123	1879.91	19355	44948	45.35
ABAN	EQ	17-Jun-2022	46.10	45.15	46.45	44.00	45.30	45.00	45.31	110146	49.90	2254	62802	57.02
ABB	EQ	17-Jun-2022	2243.95	2230.10	2279.05	2132.00	2191.00	2173.15	2213.13	188864	4179.80	21289	84611	44.80
ABBOTINDIA	EQ	17-Jun-2022	17955.15	17955.15	18200.65	17800.00	17915.00	17910.15	18016.95	19491	3511.68	8188	5748	29.49
ABCAPITAL	EQ	17-Jun-2022	92.20	90.00	92.50	90.00	91.75	90.95	91.17	3256259	2968.64	14702	724239	22.24
ABCOTS	SM	17-Jun-2022	36.00	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	1	4000	100.00
ABFRL	EQ	17-Jun-2022	229.15	225.20	232.25	225.20	230.00	230.15	228.79	3296920	7542.89	20021	1491359	45.23
ABMINTLLTD	BE	17-Jun-2022	83.75	80.00	84.50	79.60	79.65	79.65	79.67	109	0.09	11	-	-
ABSLAMC	EQ	17-Jun-2022	412.20	413.00	415.00	375.00	410.00	410.00	407.73	64327	262.28	3172	45034	70.01
ABSLBANETF	EQ	17-Jun-2022	32.72	32.51	33.10	32.51	32.80	32.78	32.75	2364	0.77	123	2289	96.83
ABSLNN50ET	EQ	17-Jun-2022	37.24	37.90	37.90	36.41	36.78	36.48	36.68	12779	4.69	90	4485	35.10
ACC	EQ	17-Jun-2022	2084.25	2075.60	2108.30	2047.10	2055.00	2055.10	2068.40	492761	10192.27	18659	238591	48.42
ACCELYA	EQ	17-Jun-2022	873.95	861.50	872.00	851.10	856.20	854.10	860.48	5353	46.06	731	3055	57.07
ACCURACY	EQ	17-Jun-2022	235.15	227.65	234.55	205.00	228.50	219.90	222.25	74568	165.73	2943	33996	45.59
ACE	EQ	17-Jun-2022	208.90	204.05	211.30	201.25	210.90	210.25	207.75	229241	476.24	6471	89071	38.85
ACRYSIL	EQ	17-Jun-2022	520.30	520.00	529.45	505.25	511.00	512.40	515.90	52146	269.02	6138	22648	43.43
ADANIENT	EQ	17-Jun-2022	2083.00	2062.00	2137.40	2060.15	2110.00	2095.80	2101.56	2280135	47918.50	68806	418656	18.36
ADANIGREEN	EQ	17-Jun-2022	1711.10	1681.00	1784.00	1650.20	1692.55	1711.25	1704.70	2595892	44252.09	91323	1006138	38.76
ADANIPORTS	EQ	17-Jun-2022	681.70	677.00	689.45	663.00	669.30	668.95	675.00	6103963	41201.65	79108	1700820	27.86
ADANIPOWER	EQ	17-Jun-2022	259.30	258.50	267.80	249.35	265.00	261.30	258.93	16205333	41960.03	159651	5253496	32.42
ADANITRANS	EQ	17-Jun-2022	2124.65	2124.00	2136.00	2005.00	2060.90	2032.60	2062.79	542578	11192.23	22090	372246	68.61
ADFFOODS	EQ	17-Jun-2022	697.95	690.60	694.00	680.00	687.00	686.25	685.52	8433	57.81	742	5770	68.42
ADL	BE	17-Jun-2022	61.45	64.50	64.50	58.50	59.65	59.90	61.89	1508	0.93	56	-	-
ADORWELD	EQ	17-Jun-2022	599.10	604.00	620.05	592.00	614.50	610.10	601.28	14614	87.87	1007	10699	73.21
ADROITINFO	EQ	17-Jun-2022	9.60	10.05	10.05	9.65	10.05	10.05	10.04	21664	2.17	84	17984	83.01
ADSL	EQ	17-Jun-2022	120.70	118.50	121.60	116.55	120.25	119.75	119.21	151868	181.04	4329	70632	46.51
ADVANIHOTR	EQ	17-Jun-2022	66.55	68.65	68.65	65.45	66.65	67.35	66.83	12191	8.15	302	5571	45.70
ADVENZYMES	EQ	17-Jun-2022	279.65	277.10	278.00	268.55	273.00	272.40	272.14	72559	197.47	3949	32131	44.28
AEGISCHEM	EQ	17-Jun-2022	213.55	212.20	218.00	207.70	214.80	214.20	213.33	449967	959.93	10374	136052	30.24
AETHER	EQ	17-Jun-2022	781.10	773.00	790.00	765.00	767.40	770.55	777.58	135911	1056.82	8390	54461	40.07
AFFLE	EQ	17-Jun-2022	991.65	988.00	988.00	952.00	956.00	957.75	965.13	274051	2644.95	24427	88386	32.25
AGARIND	EQ	17-Jun-2022	441.35	443.80	452.40	432.25	449.50	448.10	443.29	49815	220.82	11570	14396	28.90
AGI	EQ	17-Jun-2022	202.45	202.45	202.45	195.30	198.00	198.35	197.94	62225	123.17	5114	30383	48.83
AGRITECH	BE	17-Jun-2022	74.85	74.90	74.95	72.05	73.30	73.65	73.73	805	0.59	41	-	-
AGROPHOS	EQ	17-Jun-2022	33.15	34.80	34.80	32.60	34.80	34.80	34.27	97195	33.31	514	68313	70.28
AGSTRA	EQ	17-Jun-2022	75.55	75.00	76.00	73.70	75.30	75.10	74.72	105385	78.74	3125	52148	49.48
AHLADA	EQ	17-Jun-2022	86.95	86.95	89.05	82.50	83.05	83.40	85.29	13494	11.51	362	7479	55.42
AHLEAST	EQ	17-Jun-2022	216.90	211.30	218.00	211.20	218.00	217.90	217.19	1774	3.85	43	1617	91.15
AHLUCONT	EQ	17-Jun-2022	400.30	396.00	400.35	376.65	394.00	392.00	390.05	39320	153.37	2730	9274	23.59
AIAENG	EQ	17-Jun-2022	2087.15	2088.00	2100.00	2063.65	2097.95	2087.40	2084.36	23741	494.85	3603	10975	46.23
AIRAN	EQ	17-Jun-2022	20.85	20.80	20.85	19.75	20.55	20.50	20.31	319141	64.82	2516	170292	53.36
AIROLAM	EQ	17-Jun-2022	62.85	62.85	64.85	61.20	64.05	64.15	63.02	10108	6.37	106	6859	67.86
AIRTELPP	E1	17-Jun-2022	291.60	287.00	292.85	276.00	284.00	281.60	283.24	598467	1695.10	8344	556458	92.98
AISL	SM	17-Jun-2022	48.40	46.00	46.00	46.00	46.00	46.00	46.00	1200	0.55	1	1200	100.00
AJANTPHARM	EQ	17-Jun-2022	1806.30	1789.90	1815.80	1763.45	1806.95	1804.75	1803.09	221425	3992.50	15468	195123	88.12
AJMERA	EQ	17-Jun-2022	239.45	231.00	236.95	226.05	227.10	229.15	231.13	28205	65.19	2575	10288	36.48
AJOONI	EQ	17-Jun-2022	46.50	43.35	47.20	43.35	45.65	45.85	45.07	8649	3.90	204	5047	58.35
AJRINFRA	BE	17-Jun-2022	1.55	1.55	1.60	1.50	1.55	1.50	1.51	664179	10.06	558	-	-
AKASH	EQ	17-Jun-2022	31.60	31.00	32.80	30.25	32.80	31.90	31.18	17840	5.56	196	10352	58.03
AKG	EQ	17-Jun-2022	29.65	30.75	31.00	26.70	28.85	29.05	29.71	44277	13.15	446	17207	38.86
AKSHAR	EQ	17-Jun-2022	77.30	80.00	81.50	76.55	79.95	79.25	79.70	5636	4.49	116	1550	27.50
AKSHARCHEM	EQ	17-Jun-2022	257.70	262.75	268.00	250.55	266.00	262.50	257.62	5137	13.23	680	2630	51.20
AKSHOPTFBR	EQ	17-Jun-2022	9.10	9.50	9.60	8.50	8.90	8.90	9.03	328380	29.66	795	203349	61.92
AKZOINDIA	EQ	17-Jun-2022	1745.00	1718.80	1732.75	1687.60	1713.00	1701.60	1705.00	4672	79.66	1010	2619	56.06
ALANKIT	EQ	17-Jun-2022	10.95	11.15	11.15	10.65	10.70	10.70	10.76	203309	21.88	751	158353	77.89
ALBERTDAVD	EQ	17-Jun-2022	512.50	505.65	529.00	501.00	504.00	520.25	507.69	2111	10.72	226	1231	58.31
ALEMBICLTD	EQ	17-Jun-2022	60.10	60.40	61.90	58.10	59.70	59.75	59.89	123224	73.80	2634	64322	52.20
ALICON	EQ	17-Jun-2022	598.90	597.00	617.95	585.25	615.50	609.80	598.50	4569	27.35	801	1642	35.94
ALKALI	BE	17-Jun-2022	77.85	77.75	79.75	75.10	79.00	78.90	78.52	2721	2.14	65	-	-
ALKEM	EQ	17-Jun-2022	3051.35	3042.45	3115.00	3023.60	3088.00	3098.35	3084.07	138471	4270.55	9688	87428	63.14
ALKYLAMINE	EQ	17-Jun-2022	2656.90	2640.00	2697.95	2574.00	2630.20	2616.30	2638.52	32750	864.12	9363	10519	32.12
ALLCARGO	EQ	17-Jun-2022	290.95	285.30	289.05	276.85	280.00	278.95	282.98	385476	1090.81	10787	193305	50.15
ALLSEC	EQ	17-Jun-2022	453.20	456.80	456.80	431.10	440.50	435.20	440.66	2372	10.45	301	1566	66.02
ALMONDZ	EQ	17-Jun-2022	87.95	88.60	90.75	85.45	86.95	87.95	87.23	23879	20.83	856	15065	63.09
ALOKINDS	BE	17-Jun-2022	21.00	20.75	20.90	20.20	20.85	20.80	20.57	1924269	395.83	5155	-	-
ALPA	EQ	17-Jun-2022	59.15	59.80	59.85	48.65	57.70	57.10	55.54	85780	47.64	1469	38679	45.09
ALPHAGEO	EQ	17-Jun-2022	271.65	273.00	274.60	266.55	267.00	267.60	269.55	7353	19.82	743	4082	55.51
ALPSINDUS	BE	17-Jun-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	502	0.02	3	-	-
AMARAJABAT	EQ	17-Jun-2022	462.95	461.00	467.20	455.45	462.75	461.40	460.15	710385	3268.86	19799	263297	37.06
AMBANIORG	SM	17-Jun-2022	105.45	105.45	105.45	105.45	105.45	105.45	105.45	48000	50.62	2	48000	100.00
AMBER	EQ	17-Jun-2022	2109.05	2090.00	2124.90	2040.00	2056.80	2058.80	2074.15	110008	2281.73	14493	46642	42.40
AMBICAAGAR	EQ	17-Jun-2022	22.50	23.00	23.30	22.00	22.60	22.80	22.36	8608	1.92	112	6565	76.27
AMBIKCO	EQ	17-Jun-2022	1389.30	1410.15	1455.70	1375.05	1427.05	1437.15	1424.63	35848	510.70	6006	13772	38.42
AMBUJACEM	EQ	17-Jun-2022	359.40	359.00	361.05	356.65	357.20	357.35	358.06	4012167	14366.02	69859	2313794	57.67
AMDIND	EQ	17-Jun-2022	44.70	45.00	45.20	43.00	44.20	43.45	44.16	30609	13.52	531	13545	44.25
AMIORG	EQ	17-Jun-2022	879.80	875.00	879.75	857.00	865.05	863.45	866.50	43020	372.77	4246	14617	33.98
AMJLAND	EQ	17-Jun-2022	25.95	25.55	26.05	25.30	25.80	25.75	25.76	12707	3.27	98	10402	81.86
AMRUTANJAN	EQ	17-Jun-2022	800.55	800.60	802.10	786.00	787.30	790.05	790.09	9523	75.24	2064	4374	45.93
ANANDRATHI	EQ	17-Jun-2022	625.90	625.90	632.60	616.25	616.35	619.65	622.02	28955	180.10	2629	18950	65.45
ANANTRAJ	EQ	17-Jun-2022	48.25	47.80	49.50	46.65	48.00	48.40	47.61	424786	202.24	4807	171569	40.39
ANDHRAPAP	EQ	17-Jun-2022	299.70	297.00	305.05	295.00	297.00	297.15	298.81	29412	87.88	1324	16691	56.75
ANDHRSUGAR	EQ	17-Jun-2022	121.05	120.10	122.00	116.05	117.10	117.05	118.84	226076	268.67	7003	65581	29.01
ANDREWYU	EQ	17-Jun-2022	20.45	20.85	20.85	19.55	19.70	19.70	19.87	221418	43.99	1276	135981	61.41
ANGELONE	EQ	17-Jun-2022	1222.20	1216.00	1236.60	1175.05	1190.00	1195.65	1200.23	940787	11291.60	42133	215303	22.89
ANIKINDS	EQ	17-Jun-2022	28.60	29.20	29.20	26.15	28.70	28.10	27.73	28445	7.89	303	16628	58.46
ANKITMETAL	EQ	17-Jun-2022	7.10	7.00	7.15	6.75	6.75	6.75	6.81	278063	18.94	601	168330	60.54
ANMOL	EQ	17-Jun-2022	161.50	161.50	164.95	158.00	162.50	162.50	163.32	5887	9.61	120	5466	92.85
ANSALAPI	BE	17-Jun-2022	13.70	13.50	13.50	13.05	13.05	13.10	13.12	54127	7.10	154	-	-
ANSALHSG	EQ	17-Jun-2022	7.95	8.20	8.35	7.05	7.50	7.35	7.50	866189	64.95	1429	495628	57.22
ANTGRAPHIC	BE	17-Jun-2022	1.10	1.15	1.15	1.05	1.10	1.10	1.06	346979	3.68	370	-	-
ANUP	EQ	17-Jun-2022	655.60	657.00	669.85	646.00	660.00	665.20	661.16	12200	80.66	1514	6510	53.36
ANURAS	EQ	17-Jun-2022	588.15	596.00	596.00	556.00	557.00	560.55	567.55	144583	820.58	8943	83072	57.46
APARINDS	EQ	17-Jun-2022	855.35	845.00	934.00	830.60	919.00	915.30	890.11	945171	8413.06	41333	107512	11.37
APCL	EQ	17-Jun-2022	215.35	214.70	214.70	207.70	210.00	209.50	210.16	7992	16.80	357	3832	47.95
APCOTEXIND	EQ	17-Jun-2022	580.50	580.10	594.90	561.00	588.75	586.00	580.96	98354	571.40	9520	34822	35.40
APEX	EQ	17-Jun-2022	251.55	250.75	252.10	245.05	247.10	247.85	247.89	28196	69.90	1813	10648	37.76
APLAPOLLO	EQ	17-Jun-2022	892.45	885.00	889.45	852.00	865.00	857.10	868.37	214554	1863.12	15367	99115	46.20
APLLTD	EQ	17-Jun-2022	725.05	722.35	728.70	708.35	724.50	720.60	716.34	117161	839.27	4257	41074	35.06
APOLLO	EQ	17-Jun-2022	117.25	115.20	119.25	114.20	117.05	117.10	116.59	37456	43.67	1229	19597	52.32
APOLLOHOSP	EQ	17-Jun-2022	3663.65	3600.00	3724.00	3556.10	3702.00	3701.25	3650.01	768620	28054.68	48833	204711	26.63
APOLLOPIPE	EQ	17-Jun-2022	438.30	438.00	453.15	431.05	432.00	433.80	440.09	43402	191.01	6023	21606	49.78
APOLLOTYRE	EQ	17-Jun-2022	176.20	176.45	179.00	172.90	175.60	175.55	176.22	3024259	5329.20	21900	656830	21.72
APOLSINHOT	EQ	17-Jun-2022	620.30	620.00	621.00	600.00	621.00	620.90	608.11	445	2.71	54	287	64.49
APTECHT	EQ	17-Jun-2022	207.70	205.55	210.80	205.00	206.10	206.85	207.83	82489	171.44	3431	22575	27.37
APTUS	EQ	17-Jun-2022	225.00	224.90	240.00	220.10	234.00	237.50	231.90	258848	600.27	14001	88113	34.04
ARCHIDPLY	EQ	17-Jun-2022	47.80	47.80	49.80	46.65	47.35	47.90	47.71	20514	9.79	406	10969	53.47
ARCHIES	BE	17-Jun-2022	15.25	15.25	15.45	14.50	15.05	15.10	14.75	54686	8.06	190	-	-
ARENTERP	EQ	17-Jun-2022	33.85	36.40	36.50	31.05	32.65	31.65	33.80	4055	1.37	142	1729	42.64
ARIES	EQ	17-Jun-2022	117.70	117.55	119.65	116.60	116.60	117.05	117.29	16192	18.99	465	9668	59.71
ARIHANTCAP	EQ	17-Jun-2022	77.25	79.95	79.95	75.00	76.40	75.65	75.96	23711	18.01	392	17655	74.46
ARIHANTSUP	EQ	17-Jun-2022	106.25	114.75	127.50	100.05	127.50	119.05	115.85	353656	409.71	6316	139802	39.53
ARMANFIN	EQ	17-Jun-2022	1068.30	1050.00	1074.90	1021.80	1036.10	1039.65	1047.85	10759	112.74	1724	5124	47.63
AROGRANITE	EQ	17-Jun-2022	39.25	39.10	40.40	35.90	36.60	37.15	37.19	50372	18.73	749	30785	61.12
ARROWGREEN	EQ	17-Jun-2022	85.85	86.00	86.05	82.55	82.55	82.65	83.61	6104	5.10	172	4326	70.87
ARSHIYA	EQ	17-Jun-2022	15.70	16.20	17.00	14.65	16.45	16.45	16.24	460342	74.77	1527	326509	70.93
ARSSINFRA	BE	17-Jun-2022	22.50	22.50	23.10	21.50	23.05	22.45	22.22	8328	1.85	60	-	-
ARTEMISMED	EQ	17-Jun-2022	41.10	41.05	41.85	40.25	40.85	40.75	40.87	30758	12.57	437	20496	66.64
ARTNIRMAN	EQ	17-Jun-2022	63.30	62.10	64.40	61.70	63.00	63.00	62.31	433	0.27	16	273	63.05
ARVEE	BE	17-Jun-2022	81.00	77.05	79.00	76.95	77.00	77.00	77.34	541	0.42	17	-	-
ARVIND	EQ	17-Jun-2022	89.30	87.10	91.00	85.55	86.20	86.15	87.09	769805	670.45	8617	261331	33.95
ARVINDFASN	EQ	17-Jun-2022	243.85	245.60	246.90	238.25	244.85	244.05	241.14	77950	187.97	3012	37320	47.88
ARVSMART	EQ	17-Jun-2022	153.90	152.00	159.00	145.05	158.90	155.95	151.49	28335	42.93	441	18266	64.46
ASAHIINDIA	EQ	17-Jun-2022	427.80	427.80	474.00	421.30	461.90	464.20	453.57	343013	1555.80	16267	70641	20.59
ASAHISONG	EQ	17-Jun-2022	260.65	264.95	265.00	253.05	258.55	260.45	259.41	3422	8.88	677	1261	36.85
ASAL	BE	17-Jun-2022	401.10	404.90	404.90	381.50	390.00	388.20	390.41	14697	57.38	839	-	-
ASALCBR	EQ	17-Jun-2022	429.55	427.70	437.25	420.00	422.00	422.90	425.39	27484	116.92	2025	17684	64.34
ASHAPURMIN	EQ	17-Jun-2022	96.25	96.25	96.80	92.25	95.50	95.50	94.66	190722	180.53	3446	119672	62.75
ASHIANA	EQ	17-Jun-2022	120.35	121.00	121.65	117.90	117.90	119.05	119.30	14440	17.23	902	6385	44.22
ASHIMASYN	EQ	17-Jun-2022	12.00	12.10	12.30	11.85	12.10	12.00	11.94	25216	3.01	143	20896	82.87
ASHOKA	EQ	17-Jun-2022	76.15	77.20	77.20	74.20	74.80	74.65	75.00	444775	333.58	5087	158328	35.60
ASHOKLEY	EQ	17-Jun-2022	129.90	130.00	132.50	128.20	131.70	131.50	131.06	15962411	20921.11	83753	5223011	32.72
ASIANENE	EQ	17-Jun-2022	89.75	90.50	90.50	86.10	87.60	88.55	87.97	38802	34.14	1309	18424	47.48
ASIANHOTNR	EQ	17-Jun-2022	79.55	78.00	81.45	78.00	80.00	80.05	79.01	5325	4.21	105	4472	83.98
ASIANPAINT	EQ	17-Jun-2022	2657.45	2650.10	2657.00	2560.00	2581.00	2580.20	2597.48	2043251	53073.04	119561	1061882	51.97
ASIANTILES	EQ	17-Jun-2022	42.20	42.00	42.20	40.50	41.85	41.60	41.38	483284	199.96	4275	257803	53.34
ASPINWALL	EQ	17-Jun-2022	155.15	155.95	162.80	154.15	162.80	159.85	158.55	4691	7.44	777	787	16.78
ASTEC	EQ	17-Jun-2022	1750.30	1749.00	1801.00	1730.00	1744.00	1757.75	1762.57	18292	322.41	4481	7460	40.78
ASTERDM	EQ	17-Jun-2022	177.45	177.05	179.90	173.00	174.40	174.85	175.04	252269	441.57	7007	96066	38.08
ASTRAL	EQ	17-Jun-2022	1634.20	1625.00	1652.00	1610.55	1644.00	1632.50	1630.83	198496	3237.14	19353	75004	37.79
ASTRAMICRO	EQ	17-Jun-2022	198.60	198.55	200.80	193.10	193.60	194.75	196.22	153543	301.28	4269	79353	51.68
ASTRAZEN	EQ	17-Jun-2022	2758.00	2758.50	2775.00	2691.50	2770.00	2748.80	2737.91	6305	172.63	1662	2677	42.46
ASTRON	EQ	17-Jun-2022	36.90	37.95	37.95	36.20	36.55	36.60	36.81	15741	5.79	284	8586	54.55
ATALREAL	SM	17-Jun-2022	140.35	141.75	141.75	135.10	138.50	138.50	138.45	4800	6.65	3	4800	100.00
ATFL	EQ	17-Jun-2022	767.45	761.40	857.85	741.95	806.10	821.25	822.03	28785	236.62	2796	11928	41.44
ATGL	EQ	17-Jun-2022	2376.50	2330.00	2353.25	2062.25	2175.00	2149.05	2194.12	1100784	24152.48	62053	474374	43.09
ATLANTA	EQ	17-Jun-2022	14.95	15.20	15.40	14.40	14.70	14.55	14.66	32769	4.81	268	19416	59.25
ATUL	EQ	17-Jun-2022	7912.20	7856.00	8034.15	7767.00	7941.00	7975.80	7876.87	34732	2735.80	5660	18295	52.67
ATULAUTO	EQ	17-Jun-2022	159.80	156.50	161.00	156.30	159.25	159.50	159.15	45859	72.98	1474	27936	60.92
AUBANK	EQ	17-Jun-2022	624.65	618.50	629.80	609.25	623.50	623.50	618.72	2324022	14379.25	93643	1024953	44.10
AURDIS	SM	17-Jun-2022	69.00	65.55	69.00	65.55	69.00	69.00	67.28	4000	2.69	2	4000	100.00
AURIONPRO	EQ	17-Jun-2022	273.15	266.25	275.00	246.70	250.00	251.90	257.83	57839	149.13	3283	34406	59.49
AUROPHARMA	EQ	17-Jun-2022	522.70	518.00	520.35	507.00	517.30	515.75	514.64	1787665	9199.98	42689	592961	33.17
AURUM	BE	17-Jun-2022	81.45	80.10	82.50	77.40	81.95	80.95	79.83	31231	24.93	612	-	-
AURUMPP	X1	17-Jun-2022	22.65	22.25	22.45	21.55	21.55	21.60	21.71	27257	5.92	83	24966	91.59
AUSOMENT	EQ	17-Jun-2022	63.75	63.70	63.75	61.55	63.50	63.50	63.03	683	0.43	42	581	85.07
AUTOAXLES	EQ	17-Jun-2022	1558.15	1565.00	1575.70	1521.50	1535.00	1545.30	1549.11	19659	304.54	5306	9017	45.87
AUTOBEES	EQ	17-Jun-2022	110.16	110.00	111.58	108.26	108.50	109.08	108.98	44599	48.60	309	38882	87.18
AUTOIND	BE	17-Jun-2022	56.65	54.50	56.50	53.85	55.30	54.95	55.01	15194	8.36	215	-	-
AVADHSUGAR	EQ	17-Jun-2022	527.35	516.00	528.15	505.40	514.80	516.30	516.09	124751	643.83	8258	34714	27.83
AVANTIFEED	EQ	17-Jun-2022	413.25	413.00	416.80	395.35	406.20	409.60	406.99	181868	740.18	12537	95615	52.57
AVROIND	BE	17-Jun-2022	118.10	114.00	121.90	113.00	120.00	120.40	119.50	31651	37.82	71	-	-
AVTNPL	EQ	17-Jun-2022	90.60	90.20	92.00	88.10	90.20	89.65	90.01	105424	94.89	1858	74227	70.41
AWHCL	EQ	17-Jun-2022	272.85	270.05	275.00	266.90	270.25	271.10	270.23	36477	98.57	2527	16043	43.98
AWL	BE	17-Jun-2022	601.30	581.00	621.40	571.50	589.85	584.70	585.88	6004473	35178.88	71689	-	-
AXISBANK	EQ	17-Jun-2022	634.90	630.00	640.80	626.60	636.95	635.20	634.61	6849201	43465.88	173512	3247567	47.42
AXISBNKETF	EQ	17-Jun-2022	329.11	327.81	330.64	324.30	329.94	330.11	329.00	234	0.77	43	185	79.06
AXISBPSETF	EQ	17-Jun-2022	10.21	10.22	10.25	10.18	10.18	10.24	10.24	84450	8.65	625	83879	99.32
AXISCADES	EQ	17-Jun-2022	125.90	123.00	124.95	119.65	119.65	119.65	120.43	37753	45.46	500	30163	79.90
AXISCETF	EQ	17-Jun-2022	65.19	65.50	66.40	64.22	64.76	64.75	65.24	3258	2.13	48	3106	95.33
AXISGOLD	EQ	17-Jun-2022	43.75	44.34	44.34	43.82	44.07	44.08	44.04	49149	21.65	793	31703	64.50
AXISHCETF	EQ	17-Jun-2022	76.69	77.99	77.99	74.01	74.01	75.16	75.27	857	0.65	139	597	69.66
AXISNIFTY	EQ	17-Jun-2022	164.12	164.90	164.90	161.40	162.30	162.68	162.60	7278	11.83	259	5444	74.80
AXISTECETF	EQ	17-Jun-2022	277.59	277.50	277.50	270.15	273.89	273.75	272.58	2779	7.58	118	1963	70.64
AYMSYNTEX	EQ	17-Jun-2022	90.20	90.05	90.05	85.20	88.00	87.10	86.87	26243	22.80	680	17154	65.37
BAFNAPH	BE	17-Jun-2022	120.00	114.10	121.50	114.00	117.00	116.85	114.48	1756	2.01	45	-	-
BAGFILMS	BE	17-Jun-2022	5.45	5.20	5.55	5.20	5.25	5.20	5.24	170618	8.93	257	-	-
BAJAJ-AUTO	EQ	17-Jun-2022	3658.20	3670.00	3713.95	3615.60	3615.80	3628.95	3651.95	727356	26562.70	48655	294969	40.55
BAJAJCON	EQ	17-Jun-2022	130.80	130.00	132.80	129.20	132.35	131.65	131.11	429517	563.15	9738	242150	56.38
BAJAJELEC	EQ	17-Jun-2022	900.40	900.65	911.95	858.55	900.00	903.10	889.38	55225	491.16	6224	15534	28.13
BAJAJFINSV	EQ	17-Jun-2022	11471.90	11360.05	11864.40	11350.00	11788.00	11754.85	11680.75	419362	48984.61	67481	55516	13.24
BAJAJHCARE	EQ	17-Jun-2022	281.55	290.00	290.00	273.35	273.35	279.45	280.75	25846	72.56	1518	17861	69.11
BAJAJHIND	EQ	17-Jun-2022	12.90	12.80	13.00	12.35	12.60	12.55	12.65	5282470	668.35	9911	2526616	47.83
BAJAJHLDNG	EQ	17-Jun-2022	4775.65	4775.65	4784.45	4445.00	4480.00	4471.70	4521.00	90589	4095.52	21151	32101	35.44
BAJFINANCE	EQ	17-Jun-2022	5283.90	5220.00	5475.00	5220.00	5428.00	5419.55	5361.43	1937939	103901.15	164529	571628	29.50
BALAJITELE	EQ	17-Jun-2022	45.40	45.15	45.90	43.90	44.25	44.35	44.73	81566	36.48	1500	45599	55.90
BALAMINES	EQ	17-Jun-2022	2869.90	2825.00	2863.15	2775.00	2800.00	2805.35	2822.19	44867	1266.23	8302	16780	37.40
BALAXI	EQ	17-Jun-2022	350.10	350.25	352.10	303.55	332.00	337.50	336.17	7214	24.25	564	3168	43.91
BALKRISHNA	EQ	17-Jun-2022	31.35	31.30	31.50	29.80	31.05	31.00	30.70	3683	1.13	97	2795	75.89
BALKRISIND	EQ	17-Jun-2022	2107.85	2107.85	2132.65	2059.75	2081.55	2081.55	2089.60	366179	7651.66	19737	204570	55.87
BALLARPUR	BZ	17-Jun-2022	1.40	1.40	1.40	1.35	1.35	1.35	1.36	936995	12.74	362	-	-
BALMLAWRIE	EQ	17-Jun-2022	107.90	108.40	109.20	106.30	106.85	106.90	107.53	93333	100.36	2636	51720	55.41
BALPHARMA	EQ	17-Jun-2022	96.15	95.05	95.95	93.15	93.65	93.90	94.31	7662	7.23	456	4794	62.57
BALRAMCHIN	EQ	17-Jun-2022	379.15	378.00	383.65	356.70	366.10	364.90	369.21	3699988	13660.63	53467	302436	8.17
BANARBEADS	EQ	17-Jun-2022	72.45	72.30	72.80	70.10	70.10	70.90	71.36	3229	2.30	69	1604	49.67
BANARISUG	EQ	17-Jun-2022	2305.20	2205.00	2283.95	2160.00	2160.00	2172.55	2218.75	1029	22.83	298	557	54.13
BANCOINDIA	EQ	17-Jun-2022	160.75	159.00	161.25	157.55	160.00	159.30	159.46	55681	88.79	2240	24959	44.82
BANDHANBNK	EQ	17-Jun-2022	310.15	310.15	314.85	304.95	312.05	310.40	310.76	4756466	14781.10	44585	1501874	31.58
BANG	EQ	17-Jun-2022	41.95	41.00	41.00	39.90	39.90	39.90	40.00	27386	10.95	187	21704	79.25
BANKA	EQ	17-Jun-2022	65.20	67.40	67.40	61.70	63.10	63.10	63.45	7540	4.78	207	4863	64.50
BANKBARODA	EQ	17-Jun-2022	97.50	95.90	96.90	94.10	95.60	95.05	95.52	21919900	20937.50	66947	4349677	19.84
BANKBEES	EQ	17-Jun-2022	329.41	328.99	332.00	326.25	331.80	330.74	329.93	1597824	5271.67	14185	938120	58.71
BANKINDIA	EQ	17-Jun-2022	42.45	42.25	42.85	40.80	41.60	41.65	42.04	2110256	887.08	8820	1124018	53.26
BANSWRAS	EQ	17-Jun-2022	197.80	195.30	195.75	191.00	192.00	192.00	193.54	9628	18.63	279	7576	78.69
BARBEQUE	EQ	17-Jun-2022	994.70	994.00	1050.00	978.30	1000.00	1015.65	1025.71	134845	1383.12	18321	36786	27.28
BARTRONICS	BZ	17-Jun-2022	4.15	4.00	4.15	3.95	3.95	3.95	4.00	16552	0.66	44	-	-
BASF	EQ	17-Jun-2022	2526.40	2526.40	2534.70	2473.05	2485.05	2497.90	2495.51	16138	402.73	3043	8125	50.35
BASML	EQ	17-Jun-2022	52.70	52.10	53.05	50.05	51.80	52.20	51.82	55877	28.96	817	32768	58.64
BATAINDIA	EQ	17-Jun-2022	1677.80	1674.90	1683.55	1607.45	1635.50	1636.60	1641.11	398106	6533.38	26547	129504	32.53
BAYERCROP	EQ	17-Jun-2022	5103.20	5056.80	5117.30	4850.00	4894.95	4927.75	4979.82	20091	1000.50	6272	13322	66.31
BBETF0432	EQ	17-Jun-2022	975.96	974.10	977.00	974.00	976.94	974.99	975.54	12350	120.48	54	12341	99.93
BBL	EQ	17-Jun-2022	1518.15	1525.75	1529.00	1478.60	1509.00	1512.75	1500.83	6187	92.86	1153	2370	38.31
BBOX	EQ	17-Jun-2022	151.20	153.00	156.15	149.55	151.00	151.40	152.67	19330	29.51	1320	7342	37.98
BBTC	EQ	17-Jun-2022	883.50	881.00	885.65	859.40	863.30	863.15	871.17	19002	165.54	2641	10385	54.65
BBTCL	SM	17-Jun-2022	215.00	215.00	215.00	215.00	215.00	215.00	215.00	2000	4.30	2	2000	100.00
BCG	EQ	17-Jun-2022	47.15	44.80	44.80	44.80	44.80	44.80	44.80	3723751	1668.24	7149	3655376	98.16
BCLIND	BE	17-Jun-2022	364.25	357.05	369.40	348.05	364.00	361.35	359.60	18760	67.46	369	-	-
BCONCEPTS	BE	17-Jun-2022	102.75	100.00	104.45	98.00	102.45	99.00	99.44	9444	9.39	40	-	-
BCP	EQ	17-Jun-2022	4.05	4.05	4.05	3.75	3.90	3.85	3.88	214525	8.33	557	159829	74.50
BDL	EQ	17-Jun-2022	786.60	814.00	818.00	786.00	814.50	809.50	803.43	2212072	17772.38	66075	236618	10.70
BEARDSELL	EQ	17-Jun-2022	16.30	17.20	17.20	15.50	16.15	16.25	16.06	23271	3.74	231	14593	62.71
BECTORFOOD	EQ	17-Jun-2022	264.45	262.50	262.70	255.60	258.00	257.40	258.66	104707	270.84	5129	64927	62.01
BEDMUTHA	EQ	17-Jun-2022	73.05	73.05	75.45	71.15	75.45	73.75	73.18	3397	2.49	75	1905	56.08
BEL	EQ	17-Jun-2022	232.40	230.00	238.65	228.80	236.50	234.70	234.49	6777927	15893.23	42898	2734945	40.35
BEML	EQ	17-Jun-2022	1200.65	1200.00	1208.50	1157.00	1174.00	1175.45	1183.05	291140	3444.32	23745	65243	22.41
BEPL	EQ	17-Jun-2022	104.90	104.00	104.80	100.30	101.80	102.25	102.44	251803	257.94	6842	89825	35.67
BERGEPAINT	EQ	17-Jun-2022	568.60	565.00	566.00	548.55	562.75	560.75	559.61	1442886	8074.49	37406	634091	43.95
BESTAGRO	EQ	17-Jun-2022	839.80	830.05	878.85	821.40	864.00	856.80	849.50	23874	202.81	1871	5504	23.05
BETA	SM	17-Jun-2022	780.05	780.00	780.00	690.00	703.00	707.25	718.29	26800	192.50	114	19600	73.13
BEWLTD	SM	17-Jun-2022	631.75	650.00	650.05	641.15	650.00	649.95	648.74	1750	11.35	7	1500	85.71
BFINVEST	EQ	17-Jun-2022	248.15	240.60	249.75	240.60	247.00	246.80	246.58	6846	16.88	298	5023	73.37
BFUTILITIE	EQ	17-Jun-2022	293.65	293.10	297.50	285.00	287.45	287.25	289.97	87725	254.38	5555	36353	41.44
BGRENERGY	EQ	17-Jun-2022	66.00	64.20	67.70	63.20	64.45	63.70	64.44	52583	33.88	839	27412	52.13
BHAGCHEM	EQ	17-Jun-2022	937.00	949.00	949.00	916.00	916.00	921.35	920.57	13829	127.31	134	13504	97.65
BHAGERIA	EQ	17-Jun-2022	179.95	180.85	180.85	174.00	175.05	176.85	176.87	9608	16.99	608	5094	53.02
BHAGYANGR	EQ	17-Jun-2022	38.80	40.20	40.20	38.05	38.05	38.40	38.83	6500	2.52	311	1957	30.11
BHAGYAPROP	EQ	17-Jun-2022	38.30	37.80	38.95	37.50	38.30	38.50	38.13	7939	3.03	39	7385	93.02
BHANDARI	EQ	17-Jun-2022	5.80	5.70	5.85	5.35	5.55	5.50	5.51	534602	29.45	964	289327	54.12
BHARATFORG	EQ	17-Jun-2022	633.20	628.60	643.95	625.90	635.30	634.10	635.32	1386139	8806.41	25172	491105	35.43
BHARATGEAR	EQ	17-Jun-2022	130.60	132.50	133.00	125.50	126.50	126.20	127.92	47180	60.35	1627	20364	43.16
BHARATRAS	EQ	17-Jun-2022	10413.70	10430.00	10430.00	10050.00	10150.00	10148.05	10160.68	1990	202.20	979	848	42.61
BHARATWIRE	EQ	17-Jun-2022	58.40	57.40	58.55	55.20	57.90	56.00	57.25	64786	37.09	533	46694	72.07
BHARTIARTL	EQ	17-Jun-2022	654.20	656.00	661.75	638.00	643.95	643.65	646.81	11085830	71704.31	165091	6473791	58.40
BHEL	EQ	17-Jun-2022	45.60	45.60	45.80	44.60	45.00	44.85	45.14	19423105	8768.20	37823	3247479	16.72
BIGBLOC	BE	17-Jun-2022	105.10	104.00	104.00	99.85	100.70	100.95	101.20	27780	28.11	331	-	-
BIL	EQ	17-Jun-2022	156.30	160.00	161.40	153.35	158.60	159.45	158.26	2114	3.35	181	1353	64.00
BINDALAGRO	EQ	17-Jun-2022	22.10	22.10	22.70	21.55	21.85	21.95	22.05	121944	26.89	728	84907	69.63
BIOCON	EQ	17-Jun-2022	321.75	320.50	321.00	312.00	314.85	314.10	314.53	1353964	4258.61	18053	382237	28.23
BIOFILCHEM	EQ	17-Jun-2022	51.00	50.00	50.10	43.90	44.80	44.95	45.04	126341	56.90	1685	54744	43.33
BIRET	RR	17-Jun-2022	326.18	328.99	328.99	322.30	325.00	323.91	323.65	64126	207.54	1846	52171	81.36
BIRLACABLE	EQ	17-Jun-2022	103.95	105.50	105.50	100.45	104.90	103.65	102.99	54922	56.57	1879	28258	51.45
BIRLACORPN	EQ	17-Jun-2022	853.20	853.30	869.95	826.55	840.90	842.10	846.27	72743	615.60	12541	20021	27.52
BIRLAMONEY	EQ	17-Jun-2022	52.05	52.05	53.55	49.20	51.95	51.25	50.59	65395	33.08	1140	35468	54.24
BKMINDST	BZ	17-Jun-2022	1.95	2.00	2.00	1.90	1.95	1.95	1.92	24387	0.47	120	-	-
BLBLIMITED	EQ	17-Jun-2022	16.50	15.75	16.45	15.70	15.70	15.70	15.80	18642	2.95	129	12086	64.83
BLISSGVS	EQ	17-Jun-2022	73.90	72.50	75.45	72.50	75.00	73.95	74.46	58595	43.63	2502	20086	34.28
BLKASHYAP	EQ	17-Jun-2022	19.00	19.40	19.40	17.85	18.80	18.85	18.60	76991	14.32	612	52626	68.35
BLS	EQ	17-Jun-2022	214.85	209.55	214.25	209.10	210.40	210.40	210.99	2100282	4431.31	86867	547595	26.07
BLUEDART	EQ	17-Jun-2022	6754.30	6799.00	6799.00	6512.25	6600.00	6544.55	6581.78	14367	945.60	5563	6570	45.73
BLUESTARCO	EQ	17-Jun-2022	933.15	926.00	966.80	890.10	963.00	904.90	911.59	81628	744.11	7745	46783	57.31
BMETRICS	SM	17-Jun-2022	536.75	509.95	530.00	509.95	530.00	530.00	517.17	3600	18.62	3	2400	66.67
BODALCHEM	EQ	17-Jun-2022	85.45	85.50	87.55	82.35	85.25	85.05	84.84	394151	334.40	5030	175360	44.49
BOMDYEING	EQ	17-Jun-2022	97.20	97.20	101.30	96.35	99.35	99.80	99.22	2546245	2526.42	17500	465038	18.26
BOROLTD	EQ	17-Jun-2022	258.70	258.70	259.00	247.30	252.50	251.75	252.21	111084	280.17	5900	70383	63.36
BORORENEW	EQ	17-Jun-2022	612.55	609.00	632.00	590.05	619.20	614.10	606.02	406711	2464.76	17535	123796	30.44
BOSCHLTD	EQ	17-Jun-2022	13550.50	13569.75	13655.90	13290.00	13350.00	13329.75	13413.14	17576	2357.49	5391	5326	30.30
BPCL	EQ	17-Jun-2022	311.65	309.00	311.50	299.75	302.00	301.00	304.25	6952755	21153.85	83968	3400699	48.91
BPL	EQ	17-Jun-2022	55.45	55.00	56.85	53.50	56.00	55.95	54.75	77577	42.47	751	43272	55.78
BRIGADE	EQ	17-Jun-2022	453.70	451.00	454.95	440.00	440.05	442.70	445.77	239228	1066.41	13989	137333	57.41
BRIGHT	SM	17-Jun-2022	4.45	4.30	4.30	4.20	4.30	4.30	4.27	36000	1.54	11	33000	91.67
BRITANNIA	EQ	17-Jun-2022	3390.40	3390.40	3390.40	3300.30	3343.00	3332.10	3336.79	527370	17597.25	34045	262547	49.78
BRITANNIA	N2	17-Jun-2022	31.89	31.87	31.98	31.87	31.97	31.97	31.91	714	0.23	25	714	100.00
BRITANNIA	N3	17-Jun-2022	28.03	28.03	28.30	27.91	28.02	28.02	28.03	2639	0.74	100	2199	83.33
BRNL	EQ	17-Jun-2022	25.35	25.95	26.00	24.60	25.30	25.30	25.18	17900	4.51	341	10838	60.55
BROOKS	EQ	17-Jun-2022	89.25	89.00	89.90	84.20	84.20	86.45	87.62	26576	23.29	745	13038	49.06
BSE	EQ	17-Jun-2022	626.05	624.00	626.45	572.40	582.00	584.20	599.33	2494074	14947.77	89754	1039478	41.68
BSHSL	BE	17-Jun-2022	381.90	381.90	390.00	375.00	388.00	386.45	382.08	651	2.49	26	-	-
BSL	EQ	17-Jun-2022	96.20	93.30	97.95	91.55	94.00	93.85	93.20	9102	8.48	426	5320	58.45
BSLGOLDETF	EQ	17-Jun-2022	46.02	46.03	46.50	46.03	46.49	46.49	46.38	14986	6.95	208	12068	80.53
BSLNIFTY	EQ	17-Jun-2022	17.22	17.35	17.40	17.00	17.12	17.12	17.16	40713	6.99	562	33065	81.21
BSLSENETFG	EQ	17-Jun-2022	49.49	50.25	50.25	49.11	49.65	49.53	49.33	1794	0.88	86	1093	60.93
BSOFT	EQ	17-Jun-2022	343.15	337.00	346.40	329.00	331.85	330.45	336.88	2219007	7475.42	32145	715260	32.23
BURNPUR	EQ	17-Jun-2022	4.90	5.00	5.00	4.40	4.55	4.60	4.64	296906	13.78	596	158964	53.54
BUTTERFLY	EQ	17-Jun-2022	1125.30	1108.40	1141.95	1090.60	1100.00	1122.45	1119.89	7381	82.66	2127	3280	44.44
BVCL	BE	17-Jun-2022	20.75	20.00	21.45	20.00	20.95	21.10	20.90	4881	1.02	32	-	-
BYKE	BE	17-Jun-2022	33.95	33.05	34.05	32.70	33.40	33.35	33.50	16281	5.45	141	-	-
CALSOFT	EQ	17-Jun-2022	23.05	23.05	23.25	21.05	21.40	21.60	21.79	79320	17.29	675	48408	61.03
CAMLINFINE	EQ	17-Jun-2022	103.95	103.65	105.60	100.85	103.50	103.55	103.30	229216	236.78	7392	112324	49.00
CAMPUS	EQ	17-Jun-2022	314.65	312.20	313.70	305.90	312.00	309.70	309.48	415048	1284.49	16706	226643	54.61
CAMS	EQ	17-Jun-2022	2317.85	2290.00	2444.00	2284.05	2438.00	2418.10	2384.61	225442	5375.92	26020	78321	34.74
CANBK	EQ	17-Jun-2022	181.05	180.75	184.00	178.50	182.50	180.85	181.20	8037121	14563.34	40954	991045	12.33
CANDC	BZ	17-Jun-2022	3.85	3.85	4.00	3.70	3.75	3.75	3.82	14563	0.56	23	-	-
CANFINHOME	EQ	17-Jun-2022	424.30	422.50	430.60	414.05	419.60	418.35	422.15	522065	2203.89	11933	188936	36.19
CANTABIL	EQ	17-Jun-2022	1100.95	1090.15	1091.55	1022.65	1050.00	1041.30	1060.96	22766	241.54	2208	7393	32.47
CAPACITE	EQ	17-Jun-2022	105.60	105.00	107.25	100.80	104.90	103.60	103.75	109625	113.74	3629	58309	53.19
CAPLIPOINT	EQ	17-Jun-2022	685.75	685.00	688.65	658.25	669.50	663.80	672.60	38809	261.03	4037	19986	51.50
CAPTRUST	EQ	17-Jun-2022	96.20	94.00	96.80	92.00	94.60	95.45	94.18	8483	7.99	270	3453	40.70
CARBORUNIV	EQ	17-Jun-2022	697.15	693.00	695.35	675.10	678.30	683.75	683.70	91601	626.27	9816	44481	48.56
CAREERP	EQ	17-Jun-2022	107.50	108.35	108.35	105.05	107.00	107.45	106.96	7243	7.75	230	4582	63.26
CARERATING	EQ	17-Jun-2022	422.70	418.90	426.45	410.00	412.65	411.40	415.29	40141	166.70	3678	21727	54.13
CARTRADE	EQ	17-Jun-2022	616.00	606.00	612.55	555.00	574.00	571.75	583.17	160614	936.65	12661	51670	32.17
CASTROLIND	EQ	17-Jun-2022	102.10	102.10	104.20	101.10	102.45	102.45	102.99	1520054	1565.58	32364	1012943	66.64
CCCL	BE	17-Jun-2022	2.10	2.10	2.10	2.00	2.05	2.05	2.03	179333	3.65	373	-	-
CCHHL	EQ	17-Jun-2022	7.40	7.40	7.65	6.70	7.05	7.00	7.07	276973	19.59	602	127795	46.14
CCL	EQ	17-Jun-2022	349.90	346.70	357.00	342.60	351.00	352.00	351.16	202626	711.53	12328	77457	38.23
CDSL	EQ	17-Jun-2022	1107.50	1108.00	1125.40	1087.75	1099.00	1105.40	1109.79	486658	5400.87	30769	154233	31.69
CEATLTD	EQ	17-Jun-2022	917.35	912.00	920.00	895.25	899.50	899.25	904.67	60668	548.85	7131	22142	36.50
CEBBCO	EQ	17-Jun-2022	53.00	54.25	54.25	50.55	52.00	52.45	52.40	316639	165.91	3274	174214	55.02
CELEBRITY	EQ	17-Jun-2022	12.90	12.90	13.30	11.85	12.45	12.30	12.20	68831	8.39	414	36882	53.58
CENTENKA	EQ	17-Jun-2022	466.85	461.00	465.50	450.10	451.00	451.55	456.22	35506	161.99	2505	15461	43.54
CENTEXT	EQ	17-Jun-2022	9.10	9.50	9.75	9.05	9.35	9.35	9.27	182651	16.94	487	102562	56.15
CENTRALBK	EQ	17-Jun-2022	16.45	16.50	17.00	16.25	16.80	16.85	16.61	1699479	282.35	8913	599779	35.29
CENTRUM	EQ	17-Jun-2022	19.25	19.70	21.45	19.35	20.90	20.75	20.63	587533	121.19	2488	193464	32.93
CENTUM	EQ	17-Jun-2022	411.50	399.20	420.50	399.20	420.50	416.90	411.73	2441	10.05	469	956	39.16
CENTURYPLY	EQ	17-Jun-2022	519.65	524.00	525.15	493.35	500.40	504.60	511.49	122096	624.51	7535	57006	46.69
CENTURYTEX	EQ	17-Jun-2022	752.20	751.80	761.00	739.95	745.90	744.85	746.91	96145	718.12	5207	28049	29.17
CERA	EQ	17-Jun-2022	4082.70	4040.00	4185.00	4002.15	4082.80	4089.25	4070.81	17401	708.36	6554	6998	40.22
CEREBRAINT	EQ	17-Jun-2022	51.40	51.05	51.80	49.15	49.20	49.50	50.06	123602	61.87	2104	71235	57.63
CESC	EQ	17-Jun-2022	74.30	74.00	74.20	70.60	71.00	71.30	72.36	3466883	2508.74	18927	2816897	81.25
CGCL	EQ	17-Jun-2022	702.10	702.00	710.00	696.05	701.95	701.80	705.80	218989	1545.62	5197	119267	54.46
CGPOWER	EQ	17-Jun-2022	166.15	166.95	169.10	164.95	168.00	166.70	166.65	1894780	3157.56	18617	1391945	73.46
CHALET	EQ	17-Jun-2022	289.95	290.65	296.95	282.10	286.15	288.20	287.64	194147	558.45	12805	88374	45.52
CHAMBLFERT	EQ	17-Jun-2022	299.30	299.70	306.90	294.60	301.55	299.95	302.01	2200061	6644.32	28682	606856	27.58
CHEMBOND	EQ	17-Jun-2022	159.80	161.35	161.45	158.25	160.00	159.65	159.91	3593	5.75	276	2401	66.82
CHEMCON	EQ	17-Jun-2022	275.80	275.00	282.75	268.60	275.00	276.05	275.57	60189	165.86	4198	24394	40.53
CHEMFAB	BE	17-Jun-2022	160.05	164.70	164.70	153.00	160.00	158.20	157.12	3412	5.36	76	-	-
CHEMPLASTS	EQ	17-Jun-2022	409.90	416.05	416.05	385.15	393.00	391.80	396.75	367016	1456.15	14849	179951	49.03
CHENNPETRO	EQ	17-Jun-2022	319.85	315.50	332.00	310.15	323.30	325.00	323.25	3302670	10675.98	51317	487089	14.75
CHOICEIN	EQ	17-Jun-2022	366.40	370.00	370.00	360.15	364.55	363.35	365.38	46188	168.76	3296	8279	17.92
CHOLAFIN	EQ	17-Jun-2022	626.10	620.00	646.20	615.10	640.30	641.30	634.26	2149896	13635.88	55357	740258	34.43
CHOLAHLDNG	EQ	17-Jun-2022	609.30	609.15	619.65	600.10	618.25	616.00	613.41	45043	276.30	5054	30278	67.22
CIGNITITEC	EQ	17-Jun-2022	442.20	436.00	444.90	428.95	434.00	436.55	438.39	68482	300.22	2232	43788	63.94
CINELINE	BE	17-Jun-2022	135.85	135.85	135.85	129.20	134.90	133.25	132.16	10241	13.53	128	-	-
CINEVISTA	EQ	17-Jun-2022	12.15	12.05	12.10	11.20	11.35	11.60	11.50	20392	2.34	179	14446	70.84
CIPLA	EQ	17-Jun-2022	940.95	932.20	944.55	910.80	918.00	914.75	921.28	2715476	25017.07	56570	1325578	48.82
CLEAN	EQ	17-Jun-2022	1635.75	1621.10	1629.45	1568.00	1579.80	1572.65	1589.04	160473	2549.97	12216	114980	71.65
CLEDUCATE	EQ	17-Jun-2022	120.00	120.10	121.95	117.50	119.95	120.00	119.90	33023	39.60	452	28567	86.51
CLNINDIA	EQ	17-Jun-2022	429.10	431.25	431.25	418.00	418.15	419.50	422.65	17926	75.76	1445	9692	54.07
CLSEL	EQ	17-Jun-2022	96.75	98.40	98.40	94.10	95.75	94.90	95.88	33993	32.59	2003	15803	46.49
CMICABLES	EQ	17-Jun-2022	23.95	23.70	23.95	22.45	23.00	22.85	23.10	94563	21.84	938	39564	41.84
CMMIPL	ST	17-Jun-2022	11.85	12.40	12.40	12.40	12.40	12.40	12.40	3000	0.37	1	3000	100.00
CMSINFO	EQ	17-Jun-2022	224.60	224.15	224.20	218.70	222.00	221.15	221.27	89273	197.53	4501	30101	33.72
COALINDIA	EQ	17-Jun-2022	179.90	180.00	184.85	179.40	183.95	182.65	182.62	15215695	27786.54	83416	5813256	38.21
COASTCORP	EQ	17-Jun-2022	257.20	262.00	263.95	249.50	250.55	251.90	254.62	12121	30.86	450	7494	61.83
COCHINSHIP	EQ	17-Jun-2022	310.70	312.00	312.30	302.00	302.30	302.60	304.59	141819	431.97	5017	84533	59.61
COFFEEDAY	EQ	17-Jun-2022	43.05	43.00	43.80	41.10	43.40	43.30	42.71	1398776	597.37	7344	571606	40.86
COFORGE	EQ	17-Jun-2022	3295.95	3300.00	3469.90	3275.05	3359.00	3375.80	3386.09	1396287	47279.59	78358	610468	43.72
COLPAL	EQ	17-Jun-2022	1514.65	1505.15	1508.00	1470.00	1480.65	1478.80	1485.70	390197	5797.18	22639	196098	50.26
COMPINFO	EQ	17-Jun-2022	24.35	24.05	24.40	23.55	23.75	23.70	23.87	186312	44.48	1224	98162	52.69
COMPUSOFT	EQ	17-Jun-2022	23.80	22.05	23.65	22.00	22.90	22.65	22.75	442560	100.67	3126	172015	38.87
CONCOR	EQ	17-Jun-2022	618.45	610.00	623.40	599.80	616.00	609.55	609.99	1840071	11224.26	43353	720191	39.14
CONFIPET	EQ	17-Jun-2022	50.10	49.35	51.50	49.10	50.30	50.05	49.94	342592	171.10	9002	192398	56.16
CONSOFINVT	EQ	17-Jun-2022	125.35	124.00	126.45	120.00	120.05	122.10	122.41	6270	7.68	147	5197	82.89
CONSUMBEES	EQ	17-Jun-2022	70.90	71.77	71.77	69.35	69.70	69.61	69.93	10043	7.02	257	9884	98.42
CONTROLPR	EQ	17-Jun-2022	422.25	422.00	429.00	406.50	423.70	419.60	415.09	6754	28.04	735	3269	48.40
COOLCAPS	SM	17-Jun-2022	103.55	103.00	107.00	103.00	103.00	103.00	104.78	30000	31.43	8	24000	80.00
CORALFINAC	EQ	17-Jun-2022	33.35	33.95	36.00	32.50	35.40	34.85	34.47	49584	17.09	671	19431	39.19
CORDSCABLE	EQ	17-Jun-2022	52.25	52.50	54.00	50.00	50.35	50.70	51.17	35206	18.02	518	21889	62.17
COROMANDEL	EQ	17-Jun-2022	927.70	919.30	937.95	917.90	930.00	923.45	927.62	382105	3544.49	21000	157257	41.16
COSMOFILMS	EQ	17-Jun-2022	1027.00	1017.60	1024.75	989.15	1010.10	1007.95	1007.28	59083	595.13	6038	14915	25.24
COUNCODOS	EQ	17-Jun-2022	3.90	4.05	4.05	3.40	3.85	3.75	3.86	67463	2.60	208	46778	69.34
CPSEETF	EQ	17-Jun-2022	32.83	33.35	33.35	32.40	32.60	32.66	32.69	516080	168.71	2475	294035	56.97
CRAFTSMAN	EQ	17-Jun-2022	2188.65	2189.00	2209.55	2155.90	2175.00	2179.15	2185.38	17734	387.56	4456	9538	53.78
CREATIVE	EQ	17-Jun-2022	496.80	495.70	500.00	480.75	500.00	493.45	487.82	7253	35.38	219	5119	70.58
CREDITACC	EQ	17-Jun-2022	1015.75	1008.00	1027.80	945.00	970.00	954.30	975.35	159977	1560.34	16006	56184	35.12
CREST	EQ	17-Jun-2022	171.30	168.00	173.80	167.80	171.50	171.85	172.56	5506	9.50	111	4782	86.85
CRISIL	EQ	17-Jun-2022	3199.30	3199.00	3199.00	3057.15	3132.00	3110.90	3102.66	51798	1607.12	12288	19867	38.35
CROMPTON	EQ	17-Jun-2022	318.05	316.00	326.05	312.00	324.10	323.55	321.28	1668515	5360.64	36803	885628	53.08
CROWN	EQ	17-Jun-2022	31.00	31.00	32.85	29.30	31.70	31.35	30.96	6633	2.05	224	661	9.97
CSBBANK	EQ	17-Jun-2022	179.95	179.50	180.85	178.50	180.00	179.60	179.50	253127	454.37	2168	188932	74.64
CTE	EQ	17-Jun-2022	58.90	60.60	60.60	52.10	53.30	53.50	54.42	104265	56.74	1464	50885	48.80
CUB	EQ	17-Jun-2022	130.40	129.90	131.35	128.15	128.45	128.55	129.38	1911001	2472.38	14915	975249	51.03
CUBEXTUB	EQ	17-Jun-2022	24.20	23.80	24.65	22.25	23.90	23.85	23.30	9020	2.10	163	3710	41.13
CUMMINSIND	EQ	17-Jun-2022	975.50	972.30	984.20	963.15	978.00	974.75	973.17	310344	3020.18	14017	176115	56.75
CUPID	EQ	17-Jun-2022	212.00	214.00	214.90	201.25	204.85	204.60	206.65	70505	145.70	2893	38760	54.97
CYBERMEDIA	BE	17-Jun-2022	18.35	19.25	19.25	17.55	19.25	19.25	19.09	7066	1.35	64	-	-
CYBERTECH	EQ	17-Jun-2022	131.30	132.90	133.35	125.05	126.20	126.90	129.10	51065	65.92	1709	23403	45.83
CYIENT	EQ	17-Jun-2022	775.10	768.10	772.00	744.45	770.75	766.25	753.89	242181	1825.77	16189	162027	66.90
DAAWAT	EQ	17-Jun-2022	73.25	73.05	73.45	68.20	71.40	71.45	71.66	721818	517.22	6628	247357	34.27
DABUR	EQ	17-Jun-2022	497.00	493.00	494.95	482.25	486.00	484.60	487.01	4334329	21108.42	60824	2829450	65.28
DALBHARAT	EQ	17-Jun-2022	1252.35	1254.15	1278.80	1228.45	1251.00	1259.40	1258.36	189877	2389.33	10132	72207	38.03
DALMIASUG	EQ	17-Jun-2022	333.00	326.50	333.80	315.00	319.00	320.70	324.72	112340	364.79	7085	36894	32.84
DAMODARIND	EQ	17-Jun-2022	41.20	41.65	45.65	38.50	42.75	43.05	43.92	42451	18.64	678	17100	40.28
DANGEE	EQ	17-Jun-2022	335.30	335.30	343.55	330.15	342.00	341.45	340.63	2625	8.94	47	2416	92.04
DATAMATICS	EQ	17-Jun-2022	284.30	281.05	286.70	275.15	278.05	278.30	280.50	89246	250.34	6868	24208	27.13
DATAPATTNS	EQ	17-Jun-2022	676.55	679.70	687.80	661.05	671.00	671.05	671.82	71211	478.41	7450	21414	30.07
DBCORP	EQ	17-Jun-2022	77.10	78.00	78.00	75.05	75.30	75.40	76.08	94357	71.79	3050	65692	69.62
DBL	EQ	17-Jun-2022	204.90	204.90	208.00	196.00	197.00	198.75	202.01	480658	970.98	7439	191350	39.81
DBREALTY	EQ	17-Jun-2022	68.75	69.00	69.00	65.65	66.00	66.75	67.35	249259	167.88	1245	176439	70.79
DBSTOCKBRO	EQ	17-Jun-2022	19.20	20.15	20.15	18.30	19.40	19.40	18.85	1420	0.27	42	1032	72.68
DCAL	EQ	17-Jun-2022	113.60	114.85	116.25	106.55	109.40	109.65	112.08	330863	370.84	6910	108581	32.82
DCBBANK	EQ	17-Jun-2022	75.70	75.80	75.95	70.00	71.60	71.30	72.41	2031499	1470.91	15049	1086015	53.46
DCM	EQ	17-Jun-2022	67.45	65.25	67.55	63.30	65.90	64.90	64.98	11224	7.29	720	5071	45.18
DCMNVL	EQ	17-Jun-2022	160.70	160.70	160.75	152.40	154.00	155.15	156.18	19805	30.93	716	12351	62.36
DCMSHRIRAM	EQ	17-Jun-2022	946.80	940.05	962.55	928.05	941.00	948.30	940.77	77069	725.04	8252	25092	32.56
DCMSRIND	EQ	17-Jun-2022	77.55	79.60	79.60	76.00	78.20	78.55	78.06	89083	69.54	1872	50116	56.26
DCW	EQ	17-Jun-2022	36.50	36.50	36.55	35.60	36.00	35.90	36.06	340254	122.69	1300	212629	62.49
DECCANCE	EQ	17-Jun-2022	457.25	458.50	460.45	442.80	450.10	449.65	451.35	11407	51.49	1016	8778	76.95
DEEPAKFERT	EQ	17-Jun-2022	601.15	576.00	598.00	571.10	571.10	571.25	578.27	524028	3030.32	15275	257164	49.07
DEEPAKNTR	EQ	17-Jun-2022	1841.80	1836.00	1865.00	1802.20	1848.90	1846.65	1842.68	731996	13488.32	36893	171458	23.42
DEEPENR	BE	17-Jun-2022	88.25	86.85	87.70	83.85	84.25	84.65	84.76	9441	8.00	106	-	-
DEEPINDS	EQ	17-Jun-2022	198.70	196.60	213.95	194.15	207.00	205.75	200.76	90724	182.14	2476	48667	53.64
DELHIVERY	EQ	17-Jun-2022	492.55	480.00	491.15	457.80	470.00	466.55	479.11	842273	4035.39	28980	507110	60.21
DELPHIFX	EQ	17-Jun-2022	420.75	419.20	425.00	385.65	395.00	400.15	402.65	3848	15.49	246	2217	57.61
DELTACORP	EQ	17-Jun-2022	163.90	163.70	187.40	163.10	184.50	184.20	176.51	48383900	85400.82	227039	6784139	14.02
DELTAMAGNT	EQ	17-Jun-2022	70.30	71.00	73.40	67.20	68.00	68.55	69.22	5549	3.84	92	3818	68.81
DEN	EQ	17-Jun-2022	32.75	32.60	33.50	32.00	33.40	32.75	32.84	552995	181.61	2652	281076	50.83
DENORA	EQ	17-Jun-2022	650.55	664.95	681.45	645.05	669.95	664.80	662.84	14129	93.65	808	6454	45.68
DESTINY	SM	17-Jun-2022	18.35	17.90	18.50	17.90	18.50	18.50	18.20	12000	2.18	2	6000	50.00
DEVIT	BE	17-Jun-2022	159.15	158.75	161.90	151.20	158.45	157.65	154.92	15205	23.56	223	-	-
DEVYANI	EQ	17-Jun-2022	147.00	146.95	149.50	142.50	146.40	146.45	145.75	1235725	1801.03	15234	547755	44.33
DFMFOODS	EQ	17-Jun-2022	201.70	201.70	205.40	193.25	202.70	199.90	199.45	44249	88.25	1251	35247	79.66
DGCONTENT	BE	17-Jun-2022	14.50	15.10	15.20	13.80	15.20	15.20	15.15	60009	9.09	52	-	-
DHAMPURSUG	EQ	17-Jun-2022	233.55	234.90	235.00	222.25	224.40	224.50	228.02	522846	1192.20	13023	132146	25.27
DHANBANK	EQ	17-Jun-2022	11.15	11.05	11.90	11.05	11.40	11.35	11.34	252380	28.63	977	135598	53.73
DHANI	EQ	17-Jun-2022	37.75	37.00	37.35	35.90	35.90	35.90	36.19	2739455	991.47	10539	1569044	57.28
DHANILOANS	N6	17-Jun-2022	996.76	990.00	990.00	980.00	980.00	980.00	986.00	50	0.49	2	50	100.00
DHANILOANS	N8	17-Jun-2022	1295.00	1335.00	1335.00	1290.00	1295.00	1295.00	1294.20	251	3.25	6	251	100.00
DHANILOANS	NF	17-Jun-2022	980.00	980.00	985.00	900.15	985.00	985.00	976.09	57	0.56	4	54	94.74
DHANILOANS	NX	17-Jun-2022	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	38	0.38	1	38	100.00
DHANILOANS	NY	17-Jun-2022	950.58	990.00	990.00	985.00	985.00	985.00	987.50	10	0.10	2	10	100.00
DHANILOANS	Y5	17-Jun-2022	1005.00	1000.00	1000.00	990.00	1000.00	1000.00	999.12	226	2.26	6	226	100.00
DHANUKA	EQ	17-Jun-2022	693.75	697.25	704.00	683.45	688.05	696.20	693.92	24531	170.23	3449	11988	48.87
DHANVARSHA	EQ	17-Jun-2022	74.50	73.95	77.70	70.55	75.35	76.50	75.57	336389	254.21	7855	35740	10.62
DHARAMSI	EQ	17-Jun-2022	336.90	340.00	340.05	326.00	339.00	338.05	332.70	17584	58.50	1093	9330	53.06
DHARSUGAR	BE	17-Jun-2022	11.65	11.65	11.65	11.45	11.45	11.45	11.46	8163	0.94	68	-	-
DHRUV	EQ	17-Jun-2022	47.15	49.50	49.50	43.30	47.00	46.50	46.70	10746	5.02	294	6710	62.44
DHUNINV	EQ	17-Jun-2022	582.40	584.00	594.95	574.00	593.75	593.75	582.07	653	3.80	59	519	79.48
DIAMONDYD	EQ	17-Jun-2022	695.10	702.35	711.00	684.15	695.00	694.80	696.51	16129	112.34	1466	12361	76.64
DICIND	EQ	17-Jun-2022	366.80	369.90	369.90	361.50	367.40	365.80	365.44	1491	5.45	181	929	62.31
DIGISPICE	EQ	17-Jun-2022	27.55	27.60	28.00	26.40	26.80	26.85	27.06	45238	12.24	460	28640	63.31
DIGJAMLMTD	BE	17-Jun-2022	120.00	120.00	120.00	114.00	114.45	114.40	115.19	2041	2.35	75	-	-
DIL	EQ	17-Jun-2022	46.45	46.90	46.90	44.15	44.25	45.10	45.38	127851	58.02	143	121990	95.42
DISHTV	EQ	17-Jun-2022	11.05	11.00	12.00	10.50	11.45	11.35	11.39	8899011	1013.52	6887	4436544	49.85
DIVISLAB	EQ	17-Jun-2022	3564.90	3564.85	3565.00	3456.10	3475.80	3481.95	3487.34	740538	25825.06	50753	415582	56.12
DIVOPPBEES	EQ	17-Jun-2022	40.73	41.99	41.99	40.00	40.32	40.13	40.56	2858	1.16	162	2439	85.34
DIXON	EQ	17-Jun-2022	3350.65	3320.25	3400.20	3275.00	3368.45	3360.30	3345.42	272290	9109.23	28239	51704	18.99
DKEGL	SM	17-Jun-2022	41.00	39.20	39.20	39.20	39.20	39.20	39.20	3000	1.18	1	3000	100.00
DLF	EQ	17-Jun-2022	304.05	302.00	310.00	298.00	302.50	302.00	304.12	7782354	23667.92	58282	1988052	25.55
DLINKINDIA	EQ	17-Jun-2022	119.60	119.35	119.35	114.55	117.25	116.65	116.95	62087	72.61	2339	31262	50.35
DMART	EQ	17-Jun-2022	3682.60	3670.00	3673.85	3413.70	3472.50	3460.55	3504.73	1104855	38722.17	104467	552312	49.99
DNAMEDIA	BE	17-Jun-2022	2.95	2.85	2.85	2.85	2.85	2.85	2.85	307	0.01	2	-	-
DODLA	EQ	17-Jun-2022	480.10	478.10	484.90	477.30	484.90	480.85	480.25	5522	26.52	617	4604	83.38
DOLATALGO	EQ	17-Jun-2022	64.65	65.60	66.45	63.10	66.45	66.00	64.86	161266	104.60	2161	106447	66.01
DOLLAR	EQ	17-Jun-2022	462.90	451.10	464.00	450.10	454.00	455.95	455.26	51796	235.81	3603	14408	27.82
DONEAR	EQ	17-Jun-2022	47.50	47.00	47.00	43.15	46.75	46.30	44.86	36944	16.57	436	22099	59.82
DPABHUSHAN	EQ	17-Jun-2022	373.85	373.85	385.00	370.05	370.05	378.45	378.74	6272	23.75	110	3796	60.52
DPSCLTD	EQ	17-Jun-2022	11.40	11.40	11.65	11.30	11.60	11.45	11.46	31746	3.64	447	23856	75.15
DPWIRES	EQ	17-Jun-2022	289.00	290.85	296.00	280.50	294.95	293.45	290.97	3874	11.27	207	2374	61.28
DREDGECORP	EQ	17-Jun-2022	287.70	289.90	289.90	271.65	272.00	274.55	278.69	87963	245.15	2885	33463	38.04
DRREDDY	EQ	17-Jun-2022	4287.50	4290.00	4298.90	4066.05	4156.35	4146.70	4150.33	952974	39551.56	82323	385860	40.49
DSPN50ETF	EQ	17-Jun-2022	155.72	156.90	156.90	154.05	154.50	154.70	154.75	1401	2.17	67	992	70.81
DSPNEWETF	EQ	17-Jun-2022	176.75	177.65	177.65	173.50	175.32	175.49	175.14	15550	27.23	154	15270	98.20
DSPQ50ETF	EQ	17-Jun-2022	150.20	149.75	150.00	147.25	149.25	149.12	148.88	13247	19.72	146	6682	50.44
DSSL	EQ	17-Jun-2022	393.35	393.60	415.30	387.10	409.00	406.75	402.06	132538	532.89	6422	42764	32.27
DTIL	EQ	17-Jun-2022	196.95	202.75	202.75	190.45	196.00	196.05	193.29	6537	12.64	301	4504	68.90
DUCON	EQ	17-Jun-2022	19.25	19.20	19.25	18.10	18.90	18.85	18.74	203414	38.12	1234	101733	50.01
DUGLOBAL	SM	17-Jun-2022	430.00	429.00	429.00	408.50	408.50	408.50	421.33	6000	25.28	6	5000	83.33
DVL	EQ	17-Jun-2022	201.55	203.95	203.95	195.50	200.00	199.85	198.46	18688	37.09	814	6500	34.78
DWARKESH	EQ	17-Jun-2022	98.05	98.00	100.80	94.40	97.30	98.25	97.75	2973949	2906.98	26384	625788	21.04
DYNAMATECH	EQ	17-Jun-2022	1859.90	1862.00	1872.00	1766.45	1780.00	1787.55	1807.51	13075	236.33	2626	4794	36.67
DYNPRO	EQ	17-Jun-2022	420.65	434.85	434.85	408.30	410.00	412.95	413.57	11407	47.18	1162	6947	60.90
E2E	EQ	17-Jun-2022	104.80	114.45	114.45	96.35	98.20	98.55	99.98	6679	6.68	153	4967	74.37
EASEMYTRIP	EQ	17-Jun-2022	365.80	365.85	372.55	355.65	369.20	369.50	366.49	976400	3578.39	17778	382396	39.16
EASTSILK	BE	17-Jun-2022	4.50	4.60	4.60	4.30	4.30	4.30	4.32	29485	1.27	104	-	-
EASUNREYRL	BZ	17-Jun-2022	2.25	2.35	2.35	2.15	2.15	2.20	2.19	3710	0.08	11	-	-
EBANK	EQ	17-Jun-2022	3845.00	3715.67	3716.00	3658.20	3658.20	3668.33	3690.21	13	0.48	6	5	38.46
EBBETF0423	EQ	17-Jun-2022	1170.51	1168.07	1174.50	1168.07	1174.50	1172.73	1171.96	2057	24.11	44	2015	97.96
EBBETF0425	EQ	17-Jun-2022	1059.03	1059.08	1062.10	1059.07	1062.10	1062.00	1060.40	3319	35.19	47	3098	93.34
EBBETF0430	EQ	17-Jun-2022	1167.51	1188.00	1188.00	1166.09	1169.50	1168.82	1168.85	7919	92.56	349	6949	87.75
EBBETF0431	EQ	17-Jun-2022	1040.24	1040.24	1041.00	1038.14	1040.98	1039.19	1039.74	20210	210.13	180	16972	83.98
ECLERX	EQ	17-Jun-2022	1917.05	1939.95	1949.85	1833.95	1880.00	1881.30	1877.68	39852	748.29	8735	16416	41.19
ECLFINANCE	NG	17-Jun-2022	998.99	995.00	998.98	995.00	998.98	998.98	996.49	48	0.48	4	48	100.00
ECLFINANCE	NH	17-Jun-2022	1415.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	25	0.36	2	25	100.00
ECLFINANCE	NJ	17-Jun-2022	969.00	972.34	972.34	972.34	972.34	972.34	972.34	30	0.29	1	30	100.00
ECLFINANCE	NK	17-Jun-2022	986.80	1000.00	1000.00	988.11	990.01	990.08	992.34	415	4.12	13	380	91.57
ECLFINANCE	NO	17-Jun-2022	995.00	998.00	1000.00	997.00	997.00	997.00	997.55	155	1.55	5	155	100.00
ECLFINANCE	NP	17-Jun-2022	1029.80	1030.01	1032.00	1030.01	1032.00	1032.00	1030.21	972	10.01	8	972	100.00
ECLFINANCE	NR	17-Jun-2022	1018.01	1016.00	1025.00	1000.00	1003.05	1005.90	1016.66	1510	15.35	25	1258	83.31
EDELWEISS	EQ	17-Jun-2022	50.85	50.85	51.70	50.00	50.75	50.70	50.90	682196	347.23	8820	291280	42.70
EDUCOMP	BZ	17-Jun-2022	3.40	3.35	3.55	3.25	3.40	3.30	3.36	51587	1.73	100	-	-
EHFLNCD	N5	17-Jun-2022	980.00	972.09	980.00	971.00	974.00	974.00	973.52	165	1.61	17	140	84.85
EHFLNCD	N6	17-Jun-2022	1031.05	1027.20	1027.20	1027.20	1027.20	1027.20	1027.20	50	0.51	4	50	100.00
EICHERMOT	EQ	17-Jun-2022	2652.50	2629.50	2666.70	2585.05	2605.20	2604.80	2613.70	836170	21854.96	47895	441727	52.83
EIDPARRY	EQ	17-Jun-2022	516.65	517.40	517.40	484.10	496.00	495.90	494.49	520761	2575.13	20680	178809	34.34
EIFFL	EQ	17-Jun-2022	110.95	116.90	127.00	106.00	111.00	115.90	114.08	1578	1.80	76	813	51.52
EIHAHOTELS	EQ	17-Jun-2022	369.00	369.00	369.00	342.25	348.00	347.60	351.00	22818	80.09	920	12248	53.68
EIHOTEL	EQ	17-Jun-2022	129.65	128.05	128.55	123.50	125.20	125.10	125.68	452056	568.15	8730	245573	54.32
EIMCOELECO	EQ	17-Jun-2022	352.00	360.00	360.00	338.15	346.50	350.35	348.65	5986	20.87	811	2178	36.38
EKC	EQ	17-Jun-2022	164.50	167.35	169.90	157.00	164.90	165.10	161.63	189378	306.10	3176	104379	55.12
ELDEHSG	EQ	17-Jun-2022	568.55	568.55	568.55	520.00	552.35	555.20	547.31	1408	7.71	170	768	54.55
ELECON	EQ	17-Jun-2022	244.85	243.85	268.75	242.50	258.00	259.50	258.79	2238716	5793.55	42304	628578	28.08
ELECTCAST	EQ	17-Jun-2022	29.40	29.25	29.30	27.50	29.25	28.60	28.40	1567787	445.24	6144	854755	54.52
ELECTHERM	EQ	17-Jun-2022	91.35	91.00	96.55	89.95	96.40	95.55	93.58	30797	28.82	475	19683	63.91
ELGIEQUIP	EQ	17-Jun-2022	380.20	379.00	396.80	373.35	387.55	388.05	388.24	293169	1138.20	11765	110897	37.83
ELGIRUBCO	BE	17-Jun-2022	28.75	28.05	29.85	27.40	28.05	28.10	28.05	9956	2.79	86	-	-
EMAMILTD	EQ	17-Jun-2022	411.35	411.70	411.90	395.05	400.20	404.10	402.75	202538	815.73	12606	93984	46.40
EMAMIPAP	EQ	17-Jun-2022	131.00	128.35	131.55	127.25	128.70	128.10	129.52	26715	34.60	599	17793	66.60
EMAMIREAL	EQ	17-Jun-2022	59.25	59.00	59.00	55.70	58.50	58.35	57.43	28112	16.15	486	18222	64.82
EMBASSY	RR	17-Jun-2022	381.35	383.40	383.40	365.20	366.50	368.42	371.58	851867	3165.39	13477	679847	79.81
EMKAY	EQ	17-Jun-2022	70.35	68.00	71.25	67.00	67.75	67.65	68.12	30723	20.93	464	17476	56.88
EMKAYTOOLS	SM	17-Jun-2022	199.05	209.00	209.00	209.00	209.00	209.00	209.00	600	1.25	1	600	100.00
EMMBI	EQ	17-Jun-2022	86.15	85.95	86.40	83.20	83.30	83.90	84.76	10759	9.12	529	5456	50.71
EMUDHRA	EQ	17-Jun-2022	256.85	253.10	257.50	251.85	255.00	255.65	256.20	197431	505.81	10732	112165	56.81
ENDURANCE	EQ	17-Jun-2022	1268.10	1256.60	1275.65	1230.00	1255.00	1251.45	1254.65	68557	860.15	11339	28807	42.02
ENERGYDEV	EQ	17-Jun-2022	15.95	16.55	16.70	15.20	16.60	16.15	16.05	257968	41.41	681	85965	33.32
ENGINERSIN	EQ	17-Jun-2022	57.95	57.25	58.00	56.85	57.50	57.50	57.52	624185	359.00	4711	281020	45.02
ENIL	EQ	17-Jun-2022	165.05	162.35	175.50	162.15	173.00	172.70	168.95	23432	39.59	978	13705	58.49
EPL	EQ	17-Jun-2022	153.20	151.45	154.40	150.05	152.05	152.10	151.68	93728	142.16	10250	52896	56.44
EQUIPPP	BE	17-Jun-2022	59.05	56.10	61.90	56.10	59.75	57.80	58.41	8765	5.12	126	-	-
EQUITAS	EQ	17-Jun-2022	79.00	81.40	82.80	76.25	82.80	81.60	80.14	1539567	1233.86	12495	557798	36.23
EQUITASBNK	EQ	17-Jun-2022	38.75	38.45	39.00	37.45	38.95	38.80	38.33	926102	355.01	9037	473741	51.15
ERFLNCDI	N3	17-Jun-2022	972.64	992.50	1004.99	990.00	1004.99	1000.02	993.44	712	7.07	12	553	77.67
ERFLNCDI	N4	17-Jun-2022	1011.11	1015.00	1022.00	1015.00	1022.00	1022.00	1021.53	300	3.06	3	300	100.00
ERFLNCDI	N5	17-Jun-2022	892.37	886.01	886.01	886.01	886.01	886.01	886.01	11	0.10	1	11	100.00
ERFLNCDI	N6	17-Jun-2022	905.10	896.50	896.50	895.20	895.20	895.20	895.80	470	4.21	6	470	100.00
ERIS	EQ	17-Jun-2022	639.65	641.65	641.65	614.95	619.05	621.70	627.74	30798	193.33	5793	18508	60.09
EROSMEDIA	EQ	17-Jun-2022	22.30	22.70	23.50	20.65	23.35	23.15	22.53	373737	84.21	1698	226246	60.54
ESABINDIA	EQ	17-Jun-2022	3203.95	3102.65	3410.00	3084.90	3381.00	3319.45	3196.06	12524	400.27	3371	5075	40.52
ESCORTS	EQ	17-Jun-2022	1559.75	1546.00	1550.00	1491.45	1504.90	1500.90	1513.91	547680	8291.39	24365	206413	37.69
ESSARSHPNG	EQ	17-Jun-2022	7.75	7.95	7.95	7.40	7.65	7.65	7.57	62898	4.76	562	35775	56.88
ESTER	EQ	17-Jun-2022	122.70	121.00	122.30	119.20	120.50	120.05	120.83	70722	85.45	2703	31002	43.84
ETHOSLTD	EQ	17-Jun-2022	779.30	779.30	790.00	761.25	790.00	782.25	776.20	12220	94.85	1161	4465	36.54
EUROBOND	SM	17-Jun-2022	100.00	100.00	100.20	99.00	99.00	99.00	99.62	12000	11.95	6	8000	66.67
EVEREADY	EQ	17-Jun-2022	312.35	310.00	312.95	300.10	300.60	303.85	304.38	135950	413.81	3078	65033	47.84
EVERESTIND	EQ	17-Jun-2022	539.00	538.50	544.30	525.05	531.00	534.25	534.05	20584	109.93	2441	7059	34.29
EXCEL	BE	17-Jun-2022	5.20	5.15	5.30	5.00	5.20	5.10	5.14	33117	1.70	132	-	-
EXCELINDUS	EQ	17-Jun-2022	1166.15	1155.00	1175.95	1115.45	1170.00	1163.65	1153.22	23241	268.02	3738	10856	46.71
EXIDEIND	EQ	17-Jun-2022	138.40	138.25	139.25	135.40	136.25	136.10	137.04	1400057	1918.70	19892	514884	36.78
EXPLEOSOL	EQ	17-Jun-2022	1299.50	1280.00	1316.00	1255.55	1310.00	1304.85	1290.78	19304	249.17	2784	8795	45.56
EXXARO	EQ	17-Jun-2022	110.35	108.55	113.00	107.50	108.90	108.75	109.14	32322	35.27	1448	12995	40.20
FACT	EQ	17-Jun-2022	110.40	110.95	110.95	99.70	101.20	101.15	103.15	326246	336.52	5171	215474	66.05
FAIRCHEMOR	EQ	17-Jun-2022	1389.50	1345.05	1389.25	1333.95	1389.25	1366.05	1352.45	4026	54.45	1598	2072	51.47
FCL	EQ	17-Jun-2022	167.10	165.00	168.85	161.95	163.00	163.25	164.51	479441	788.73	4182	309151	64.48
FCONSUMER	EQ	17-Jun-2022	2.30	2.20	2.20	2.20	2.20	2.20	2.20	1256386	27.64	2697	1256386	100.00
FCSSOFT	EQ	17-Jun-2022	2.90	2.90	2.95	2.80	2.85	2.80	2.83	3676022	104.11	12509	2353191	64.01
FDC	EQ	17-Jun-2022	235.15	235.00	242.80	225.00	238.55	240.10	236.90	61939	146.73	5645	40153	64.83
FEDERALBNK	EQ	17-Jun-2022	86.90	86.05	88.20	85.50	87.55	87.30	87.09	10344357	9008.89	37604	3165342	30.60
FEL	EQ	17-Jun-2022	3.15	3.00	3.00	3.00	3.00	3.00	3.00	488015	14.64	928	487533	99.90
FELDVR	BE	17-Jun-2022	9.65	9.25	9.25	9.20	9.20	9.20	9.20	2854	0.26	35	-	-
FIBERWEB	EQ	17-Jun-2022	39.85	40.00	40.00	38.00	38.80	38.35	38.67	28040	10.84	443	16617	59.26
FIDEL	ST	17-Jun-2022	56.10	53.55	56.50	53.30	54.10	54.90	54.29	63000	34.20	21	60000	95.24
FIEMIND	EQ	17-Jun-2022	1008.40	1007.00	1149.95	989.60	1132.00	1120.75	1044.69	870266	9091.60	15044	616727	70.87
FILATEX	EQ	17-Jun-2022	93.00	92.95	99.30	91.10	98.00	97.45	94.62	239802	226.89	4671	76502	31.90
FINCABLES	EQ	17-Jun-2022	360.30	354.90	368.00	353.85	360.35	362.30	361.10	54776	197.80	3435	19558	35.71
FINEORG	EQ	17-Jun-2022	5027.95	5000.00	5009.90	4792.40	4860.00	4851.95	4863.27	57456	2794.24	15000	19909	34.65
FINOPB	EQ	17-Jun-2022	250.70	250.70	250.95	241.15	246.80	246.05	245.03	26281	64.40	2694	12965	49.33
FINPIPE	EQ	17-Jun-2022	138.20	137.50	141.00	133.10	134.45	133.95	135.53	474136	642.59	17095	250400	52.81
FLEXITUFF	BE	17-Jun-2022	27.00	25.85	27.00	25.65	25.65	25.65	25.71	7220	1.86	32	-	-
FLFL	EQ	17-Jun-2022	23.75	22.60	22.60	22.60	22.60	22.60	22.60	13770	3.11	210	13770	100.00
FLUOROCHEM	EQ	17-Jun-2022	2589.00	2570.00	2584.35	2463.95	2540.00	2536.80	2519.10	52896	1332.50	7792	36918	69.79
FMGOETZE	EQ	17-Jun-2022	275.40	274.30	278.00	274.30	276.00	276.00	276.00	39852	109.99	667	27384	68.71
FMNL	EQ	17-Jun-2022	5.85	5.60	5.60	5.60	5.60	5.60	5.60	39102	2.19	136	36856	94.26
FOCE	SM	17-Jun-2022	292.00	262.05	277.05	262.05	277.05	277.05	269.16	11400	30.68	2	11400	100.00
FOCUS	BE	17-Jun-2022	92.90	97.25	97.25	88.55	92.90	89.80	92.47	3317	3.07	38	-	-
FOODSIN	EQ	17-Jun-2022	68.50	69.95	74.65	66.90	68.70	68.95	71.00	48146	34.18	1306	22067	45.83
FORCEMOT	EQ	17-Jun-2022	993.90	997.00	1007.30	967.30	967.30	976.60	983.81	12049	118.54	1688	7635	63.37
FORTIS	EQ	17-Jun-2022	228.00	227.60	230.50	221.45	227.00	227.50	227.40	768454	1747.50	19845	471403	61.34
FOSECOIND	EQ	17-Jun-2022	1488.25	1460.00	1544.00	1425.00	1544.00	1453.80	1453.92	2527	36.74	776	1208	47.80
FRETAIL	EQ	17-Jun-2022	8.80	8.40	8.40	8.40	8.40	8.40	8.40	1040639	87.41	3396	1040639	100.00
FSC	EQ	17-Jun-2022	42.05	39.95	39.95	39.95	39.95	39.95	39.95	41062	16.40	161	41026	99.91
FSL	EQ	17-Jun-2022	97.90	95.80	99.05	95.20	98.10	98.00	97.42	2687587	2618.27	16741	713118	26.53
GABRIEL	EQ	17-Jun-2022	115.85	117.50	122.40	112.60	120.75	120.60	119.37	821341	980.47	12002	222249	27.06
GAEL	EQ	17-Jun-2022	267.65	264.00	264.65	245.00	249.00	251.40	253.47	631024	1599.45	19476	269905	42.77
GAIL	EQ	17-Jun-2022	140.50	139.00	142.45	136.20	140.10	138.95	139.30	16735192	23312.75	70370	7595989	45.39
GAL	EQ	17-Jun-2022	3.20	3.25	3.25	3.05	3.10	3.10	3.08	629931	19.38	566	329651	52.33
GALAXYSURF	EQ	17-Jun-2022	2906.70	2906.70	2920.00	2830.25	2890.00	2888.55	2876.45	14402	414.27	4389	6856	47.60
GALLANTT	EQ	17-Jun-2022	73.65	74.50	75.30	70.00	70.00	70.20	71.65	120462	86.31	1857	57351	47.61
GANDHITUBE	EQ	17-Jun-2022	334.05	334.15	346.60	329.00	343.90	333.15	331.97	2659	8.83	147	2449	92.10
GANECOS	EQ	17-Jun-2022	612.45	603.25	632.00	584.90	591.15	591.90	604.42	55088	332.97	4725	36367	66.02
GANESHBE	EQ	17-Jun-2022	115.50	117.15	117.90	110.60	115.35	115.80	114.88	177309	203.70	3781	94210	53.13
GANESHHOUC	EQ	17-Jun-2022	265.45	269.90	269.90	252.80	258.75	257.70	260.83	30558	79.70	565	21365	69.92
GANGAFORGE	EQ	17-Jun-2022	5.85	5.85	5.95	5.60	5.80	5.75	5.70	162863	9.28	515	105507	64.78
GANGESSECU	EQ	17-Jun-2022	108.85	110.35	110.35	105.00	108.00	106.95	107.16	1482	1.59	143	789	53.24
GARFIBRES	EQ	17-Jun-2022	2891.50	2850.00	2935.00	2824.15	2920.00	2901.90	2870.48	7766	222.92	3279	4348	55.99
GATEWAY	EQ	17-Jun-2022	70.80	69.75	70.90	66.30	67.25	67.30	67.85	1046491	710.07	9429	807279	77.14
GATI	EQ	17-Jun-2022	136.95	133.40	139.50	131.10	132.00	132.85	135.17	277529	375.14	6615	86435	31.14
GAYAHWS	BE	17-Jun-2022	0.90	0.95	0.95	0.85	0.95	0.95	0.94	1942627	18.27	910	-	-
GAYAPROJ	EQ	17-Jun-2022	16.60	16.60	16.90	15.85	16.80	16.70	16.38	466230	76.37	1059	326979	70.13
GEECEE	EQ	17-Jun-2022	117.05	115.20	117.55	112.25	114.45	115.90	115.55	13290	15.36	613	8855	66.63
GEEKAYWIRE	EQ	17-Jun-2022	77.00	81.00	81.00	75.85	78.00	77.70	77.50	11610	9.00	1028	5163	44.47
GENCON	EQ	17-Jun-2022	30.45	30.00	30.60	28.55	30.40	30.10	29.52	13786	4.07	251	9245	67.06
GENESYS	BE	17-Jun-2022	565.40	537.25	559.00	537.15	537.15	537.15	539.34	20738	111.85	210	-	-
GENUSPAPER	EQ	17-Jun-2022	14.85	14.30	15.50	14.15	14.20	14.25	14.41	243356	35.06	901	153769	63.19
GENUSPOWER	EQ	17-Jun-2022	75.45	75.80	75.80	73.00	73.80	73.85	74.30	672518	499.69	8552	160918	23.93
GEOJITFSL	EQ	17-Jun-2022	47.55	47.55	48.00	45.50	46.80	46.40	46.17	238510	110.12	4620	128140	53.73
GEPIL	EQ	17-Jun-2022	132.40	132.00	137.95	129.00	130.95	130.45	131.57	55135	72.54	2501	29997	54.41
GESHIP	EQ	17-Jun-2022	382.50	379.00	399.40	376.55	396.00	396.00	390.90	317072	1239.42	12922	136600	43.08
GET&D	EQ	17-Jun-2022	97.75	99.80	99.80	94.05	96.90	95.55	95.79	24833	23.79	525	13120	52.83
GFLLIMITED	EQ	17-Jun-2022	63.40	62.00	63.85	62.00	63.20	63.25	63.10	32202	20.32	298	22245	69.08
GHCL	EQ	17-Jun-2022	597.40	600.00	602.00	566.75	592.15	590.20	586.70	599193	3515.45	21452	192890	32.19
GICHSGFIN	EQ	17-Jun-2022	117.85	118.00	121.95	107.50	115.35	115.85	116.96	96445	112.81	2738	46168	47.87
GICL	SM	17-Jun-2022	56.60	54.10	59.40	54.10	59.40	59.40	57.30	82500	47.27	11	60000	72.73
GICRE	EQ	17-Jun-2022	115.85	115.60	115.75	108.35	112.00	110.50	111.36	729919	812.84	13907	335875	46.02
GILLANDERS	EQ	17-Jun-2022	59.75	60.95	61.05	60.10	61.00	60.95	60.98	668	0.41	21	562	84.13
GILLETTE	EQ	17-Jun-2022	4949.50	4912.00	4922.75	4850.00	4908.00	4905.70	4895.46	7282	356.49	904	6312	86.68
GILT5YBEES	EQ	17-Jun-2022	48.47	48.47	48.70	48.17	48.67	48.51	48.57	25909	12.58	168	20268	78.23
GINNIFILA	EQ	17-Jun-2022	32.45	33.10	33.70	31.55	33.10	32.95	32.73	113215	37.06	700	81535	72.02
GIPCL	EQ	17-Jun-2022	76.35	76.40	76.60	74.20	74.20	74.60	75.10	216267	162.41	4212	99958	46.22
GKWLIMITED	EQ	17-Jun-2022	535.25	539.85	560.00	536.00	536.10	536.10	539.32	164	0.88	46	94	57.32
GLAND	EQ	17-Jun-2022	2652.00	2655.80	2655.80	2550.00	2567.00	2567.15	2590.37	728705	18876.13	27042	636656	87.37
GLAXO	EQ	17-Jun-2022	1500.15	1514.00	1530.00	1480.00	1506.25	1520.85	1509.69	31447	474.75	4739	16978	53.99
GLENMARK	EQ	17-Jun-2022	363.80	363.70	367.00	358.00	363.35	362.60	361.92	530858	1921.30	10141	108999	20.53
GLFL	BE	17-Jun-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	461	0.01	2	-	-
GLOBAL	EQ	17-Jun-2022	131.90	125.35	129.30	125.35	125.35	125.50	125.60	78670	98.81	855	56510	71.83
GLOBALVECT	EQ	17-Jun-2022	43.25	44.15	44.15	41.40	42.05	42.80	42.33	3935	1.67	107	2857	72.60
GLOBE	EQ	17-Jun-2022	6.70	6.60	6.75	6.55	6.65	6.55	6.60	301145	19.89	805	237943	79.01
GLOBUSSPR	EQ	17-Jun-2022	954.15	946.50	951.00	921.00	926.00	926.75	933.65	121217	1131.74	8775	40037	33.03
GLS	EQ	17-Jun-2022	442.65	445.00	445.00	434.45	442.50	441.50	439.63	20686	90.94	1698	10998	53.17
GMBREW	EQ	17-Jun-2022	544.40	543.95	553.25	539.45	545.00	543.15	542.81	6080	33.00	797	3309	54.42
GMDCLTD	EQ	17-Jun-2022	138.00	138.65	139.85	133.00	133.95	134.55	136.37	1828594	2493.57	18608	291020	15.91
GMMPFAUDLR	EQ	17-Jun-2022	3903.25	3895.00	3929.80	3850.25	3879.95	3873.30	3886.02	21944	852.75	7806	10843	49.41
GMRINFRA	EQ	17-Jun-2022	34.30	34.00	34.45	33.25	34.10	34.15	34.02	11925300	4056.49	41342	3624048	30.39
GMRP&UI	EQ	17-Jun-2022	21.30	21.10	21.10	20.25	20.25	20.25	20.38	729878	148.71	4547	457739	62.71
GNA	EQ	17-Jun-2022	498.25	495.50	500.45	488.50	495.30	496.25	494.31	12688	62.72	1487	5260	41.46
GNFC	EQ	17-Jun-2022	600.50	596.80	618.00	590.50	609.00	607.45	606.19	1947787	11807.25	39098	510715	26.22
GOACARBON	EQ	17-Jun-2022	383.55	372.20	384.55	356.40	364.60	362.50	369.60	36892	136.35	2435	23226	62.96
GOCLCORP	EQ	17-Jun-2022	247.15	240.75	246.40	238.35	240.00	240.35	241.89	14919	36.09	525	10885	72.96
GOCOLORS	EQ	17-Jun-2022	946.45	959.40	959.40	906.70	925.00	924.65	926.75	15155	140.45	2529	4029	26.59
GODFRYPHLP	EQ	17-Jun-2022	1127.30	1129.80	1131.00	1100.00	1100.00	1103.75	1113.16	13246	147.45	2260	6002	45.31
GODHA	BE	17-Jun-2022	9.50	9.95	9.95	9.05	9.05	9.05	9.32	932641	86.93	1208	-	-
GODREJAGRO	EQ	17-Jun-2022	515.60	510.20	512.25	497.15	503.05	502.60	503.64	94631	476.60	4396	39480	41.72
GODREJCP	EQ	17-Jun-2022	741.90	740.00	741.00	708.50	723.35	725.30	723.50	2910365	21056.58	105913	1665425	57.22
GODREJIND	EQ	17-Jun-2022	438.95	438.00	442.35	420.00	422.50	423.85	429.18	97447	418.22	9328	43923	45.07
GODREJPROP	EQ	17-Jun-2022	1197.55	1196.20	1223.60	1166.50	1190.00	1184.75	1192.28	909732	10846.54	40899	322203	35.42
GOENKA	BZ	17-Jun-2022	1.90	1.90	1.90	1.85	1.85	1.85	1.85	112205	2.08	266	-	-
GOKEX	EQ	17-Jun-2022	381.10	377.50	380.00	357.50	368.30	367.85	365.95	581346	2127.45	20832	213162	36.67
GOKUL	EQ	17-Jun-2022	29.60	30.20	31.00	29.45	30.60	30.30	30.33	244507	74.15	3948	111826	45.74
GOKULAGRO	EQ	17-Jun-2022	98.50	98.50	99.50	93.95	94.15	95.15	96.12	83519	80.28	1892	44757	53.59
GOLDBEES	EQ	17-Jun-2022	43.72	44.14	44.14	43.86	44.05	44.08	44.03	2039843	898.16	12591	1319696	64.70
GOLDENTOBC	BE	17-Jun-2022	86.65	88.95	88.95	83.15	85.45	84.95	84.72	2749	2.33	120	-	-
GOLDIAM	EQ	17-Jun-2022	128.35	127.10	130.95	124.00	126.90	126.10	126.61	84998	107.61	2754	46235	54.40
GOLDSHARE	EQ	17-Jun-2022	43.60	43.95	44.00	43.55	43.90	43.95	43.81	140727	61.65	318	87669	62.30
GOLDTECH	EQ	17-Jun-2022	50.30	48.00	51.90	48.00	49.50	49.55	49.69	30057	14.93	270	14349	47.74
GOODLUCK	EQ	17-Jun-2022	294.35	294.00	294.75	282.20	283.20	285.65	286.35	56981	163.16	1321	39686	69.65
GOODYEAR	EQ	17-Jun-2022	1009.85	1029.90	1029.90	992.00	1018.50	1012.85	1008.42	22000	221.85	3231	11769	53.50
GPIL	EQ	17-Jun-2022	243.55	243.95	247.95	237.80	240.65	239.70	242.13	438719	1062.29	6091	220779	50.32
GPPL	EQ	17-Jun-2022	76.90	75.10	78.80	75.10	77.00	76.90	76.79	1099482	844.34	14495	740435	67.34
GPTINFRA	EQ	17-Jun-2022	81.65	81.00	82.70	75.35	77.60	76.85	78.47	43202	33.90	883	23764	55.01
GRANULES	EQ	17-Jun-2022	239.45	239.45	245.65	235.25	242.85	242.25	241.54	887526	2143.77	11650	180695	20.36
GRAPHITE	EQ	17-Jun-2022	388.15	385.10	390.00	375.25	378.15	378.90	383.18	319619	1224.72	12705	108791	34.04
GRASIM	EQ	17-Jun-2022	1285.05	1286.90	1306.75	1276.60	1292.65	1290.05	1291.45	1023071	13212.44	37972	306676	29.98
GRAUWEIL	EQ	17-Jun-2022	58.55	58.40	59.10	56.30	57.35	56.70	57.63	440599	253.94	4676	200604	45.53
GRAVITA	BE	17-Jun-2022	260.85	257.00	261.00	248.10	257.80	255.65	253.67	32366	82.10	805	-	-
GREAVESCOT	EQ	17-Jun-2022	137.45	137.45	141.00	134.50	140.50	139.85	138.23	1436205	1985.22	12993	317373	22.10
GREENLAM	EQ	17-Jun-2022	298.10	295.60	302.00	293.30	295.50	298.55	297.61	7335	21.83	809	4815	65.64
GREENPANEL	EQ	17-Jun-2022	445.05	440.00	450.00	431.75	439.80	438.00	442.31	216082	955.75	10410	110889	51.32
GREENPLY	EQ	17-Jun-2022	178.10	178.10	180.40	173.75	178.40	179.10	177.99	77086	137.20	3029	43651	56.63
GREENPOWER	EQ	17-Jun-2022	7.80	7.70	7.75	7.45	7.45	7.45	7.48	2508890	187.58	5607	1253526	49.96
GRINDWELL	EQ	17-Jun-2022	1577.15	1566.10	1625.00	1472.35	1530.00	1491.35	1506.37	99953	1505.66	13217	56480	56.51
GRINFRA	EQ	17-Jun-2022	1170.50	1156.00	1179.90	1149.00	1170.00	1171.25	1164.69	12358	143.93	2012	6337	51.28
GROBTEA	EQ	17-Jun-2022	804.20	804.00	806.40	764.30	785.50	787.50	785.23	277	2.18	92	199	71.84
GRPLTD	EQ	17-Jun-2022	1277.60	1301.90	1308.00	1252.30	1297.00	1298.90	1280.17	742	9.50	189	338	45.55
GRSE	EQ	17-Jun-2022	219.00	218.00	226.20	215.00	222.80	222.15	221.04	252858	558.91	5759	102652	40.60
GRWRHITECH	EQ	17-Jun-2022	652.65	660.05	666.55	641.00	645.00	652.85	658.31	3235	21.30	433	1958	60.53
GSCLCEMENT	EQ	17-Jun-2022	32.25	31.95	32.20	29.10	30.75	30.60	30.87	105255	32.49	1124	65680	62.40
GSFC	EQ	17-Jun-2022	132.80	132.90	134.65	126.15	127.90	128.15	130.07	1467159	1908.32	18944	470291	32.05
GSPL	EQ	17-Jun-2022	224.30	223.60	226.00	218.40	219.05	219.10	220.80	500306	1104.68	12098	188622	37.70
GSS	BE	17-Jun-2022	227.30	223.00	238.65	215.95	238.65	235.40	232.57	60203	140.01	594	-	-
GSTL	SM	17-Jun-2022	59.45	63.95	65.35	60.60	65.35	65.35	64.62	256000	165.42	59	148000	57.81
GTL	EQ	17-Jun-2022	8.20	8.25	9.00	8.20	9.00	9.00	8.70	1170168	101.83	2259	738393	63.10
GTLINFRA	EQ	17-Jun-2022	1.30	1.25	1.35	1.25	1.30	1.25	1.29	39243335	507.45	7785	24792529	63.18
GTPL	EQ	17-Jun-2022	149.45	150.00	150.20	143.30	144.00	144.30	145.10	18313	26.57	2383	12146	66.32
GUFICBIO	EQ	17-Jun-2022	216.65	216.05	222.95	215.55	218.30	217.30	218.08	114318	249.31	2452	79476	69.52
GUJALKALI	EQ	17-Jun-2022	731.95	740.00	748.50	710.00	716.60	718.10	725.42	463224	3360.33	18938	82096	17.72
GUJAPOLLO	EQ	17-Jun-2022	204.50	207.80	208.00	198.60	199.00	199.85	201.68	571	1.15	81	250	43.78
GUJGASLTD	EQ	17-Jun-2022	424.20	412.00	421.00	405.55	413.90	412.20	412.42	4756360	19616.29	68425	1730637	36.39
GUJRAFFIA	BE	17-Jun-2022	30.20	30.50	30.50	29.00	29.00	29.00	29.06	743	0.22	21	-	-
GULFOILLUB	EQ	17-Jun-2022	397.45	404.90	405.00	388.00	395.10	394.65	391.91	36445	142.83	3864	20346	55.83
GULFPETRO	EQ	17-Jun-2022	43.85	44.00	44.55	42.00	42.50	42.50	43.10	43220	18.63	929	27322	63.22
GULPOLY	EQ	17-Jun-2022	223.65	218.00	224.00	214.70	220.40	219.65	218.74	50880	111.30	1672	23878	46.93
HAL	EQ	17-Jun-2022	1797.10	1775.00	1972.55	1764.55	1930.00	1898.70	1878.91	4124631	77498.04	73159	2471924	59.93
HAPPSTMNDS	EQ	17-Jun-2022	861.35	862.90	862.90	818.00	828.35	826.50	830.60	568780	4724.31	46386	225828	39.70
HARDWYN	BE	17-Jun-2022	224.90	224.90	236.10	223.05	236.10	236.10	230.78	3510	8.10	129	-	-
HARIOMPIPE	EQ	17-Jun-2022	189.65	189.00	192.00	185.00	186.00	185.60	187.76	106874	200.67	5190	52693	49.30
HARRMALAYA	EQ	17-Jun-2022	137.15	137.20	139.50	135.50	139.45	137.95	137.63	22067	30.37	929	15771	71.47
HATHWAY	EQ	17-Jun-2022	16.55	16.50	16.95	16.20	16.70	16.65	16.49	1368907	225.67	4626	580542	42.41
HATSUN	EQ	17-Jun-2022	854.10	855.00	880.90	837.60	880.90	875.95	862.11	21627	186.45	4087	10176	47.05
HAVELLS	EQ	17-Jun-2022	1093.40	1082.00	1103.95	1063.60	1070.10	1069.65	1078.13	1136315	12250.98	32316	594649	52.33
HAVISHA	BE	17-Jun-2022	2.35	2.30	2.35	2.25	2.35	2.35	2.31	16032	0.37	73	-	-
HBANKETF	EQ	17-Jun-2022	329.42	333.98	333.98	323.35	329.10	329.49	328.59	3315	10.89	116	2654	80.06
HBLPOWER	EQ	17-Jun-2022	87.90	88.00	90.70	86.10	88.80	88.70	89.14	5492131	4895.76	25770	691776	12.60
HBSL	EQ	17-Jun-2022	41.10	41.10	41.35	37.20	37.50	38.15	38.83	12894	5.01	263	8950	69.41
HCC	EQ	17-Jun-2022	11.70	11.50	11.85	11.05	11.40	11.30	11.40	5469612	623.76	8376	2411196	44.08
HCG	EQ	17-Jun-2022	262.75	264.60	267.70	254.00	267.00	265.30	262.39	106324	278.98	4092	61573	57.91
HCL-INSYS	EQ	17-Jun-2022	15.65	15.50	15.95	15.00	15.30	15.10	15.26	340832	52.00	2070	196897	57.77
HCLTECH	EQ	17-Jun-2022	964.95	952.40	963.15	944.05	960.85	958.75	955.12	4302066	41089.93	111429	2642150	61.42
HDFC	EQ	17-Jun-2022	2056.50	2035.00	2064.90	2026.00	2058.00	2052.70	2046.60	5009613	102526.62	131298	3293100	65.74
HDFC	W3	17-Jun-2022	371.05	360.00	380.00	360.00	380.00	380.00	372.50	2400	8.94	4	1800	75.00
HDFCAMC	EQ	17-Jun-2022	1784.95	1768.00	1779.45	1713.10	1764.25	1768.25	1757.70	783177	13765.94	36590	392521	50.12
HDFCBANK	EQ	17-Jun-2022	1281.30	1275.00	1299.00	1271.60	1296.70	1289.75	1282.59	7361961	94423.47	293741	4404126	59.82
HDFCLIFE	EQ	17-Jun-2022	570.55	564.00	572.00	547.40	551.80	550.80	554.37	5050203	27996.90	81826	2718736	53.83
HDFCMFGETF	EQ	17-Jun-2022	44.86	45.05	45.34	45.02	45.18	45.23	45.21	319543	144.45	743	223757	70.02
HDFCNIFETF	EQ	17-Jun-2022	166.10	166.40	167.50	163.88	165.70	165.51	165.19	80888	133.62	881	37245	46.05
HDFCSENETF	EQ	17-Jun-2022	559.72	559.00	562.98	554.00	555.00	557.71	557.16	9448	52.64	425	5553	58.77
HEALTHY	EQ	17-Jun-2022	7.45	7.60	7.60	7.29	7.37	7.35	7.36	21553	1.59	467	20157	93.52
HECPROJECT	EQ	17-Jun-2022	30.65	28.60	30.05	28.60	30.00	29.95	29.70	172	0.05	16	83	48.26
HEG	EQ	17-Jun-2022	979.55	968.50	975.00	940.00	947.00	948.20	958.61	124536	1193.81	11601	42722	34.30
HEIDELBERG	EQ	17-Jun-2022	173.50	173.50	174.45	170.25	170.75	170.75	172.45	88370	152.39	2988	58829	66.57
HEMIPROP	EQ	17-Jun-2022	102.25	101.00	104.40	100.10	102.20	102.25	102.46	674004	690.58	7007	244428	36.27
HERANBA	EQ	17-Jun-2022	539.85	537.00	539.75	520.00	521.50	520.75	526.90	69534	366.37	4055	34938	50.25
HERCULES	EQ	17-Jun-2022	117.95	120.50	120.50	116.85	120.50	120.00	119.42	9719	11.61	375	6570	67.60
HERITGFOOD	EQ	17-Jun-2022	267.10	265.05	267.05	256.05	259.15	257.95	260.35	38477	100.17	2406	16160	42.00
HEROMOTOCO	EQ	17-Jun-2022	2519.05	2518.00	2518.00	2455.65	2474.80	2467.40	2477.32	725864	17981.96	43277	295245	40.67
HESTERBIO	EQ	17-Jun-2022	2226.45	2216.20	2270.05	2191.10	2240.00	2240.40	2228.35	1551	34.56	339	1034	66.67
HEXATRADEX	EQ	17-Jun-2022	165.85	164.40	165.85	161.55	163.50	164.20	164.07	16943	27.80	359	14742	87.01
HFCL	EQ	17-Jun-2022	58.60	58.70	59.80	57.75	58.55	58.60	58.71	4747808	2787.56	19142	1278501	26.93
HGINFRA	EQ	17-Jun-2022	566.45	569.85	579.95	550.00	553.70	555.70	565.25	78443	443.40	11439	27574	35.15
HGS	EQ	17-Jun-2022	953.25	943.80	953.10	910.20	950.00	948.10	930.06	54520	507.07	4850	24496	44.93
HIKAL	EQ	17-Jun-2022	235.20	232.00	242.30	228.10	229.90	230.15	235.14	556852	1309.40	16387	154390	27.73
HIL	EQ	17-Jun-2022	3288.95	3288.90	3360.15	3200.00	3355.00	3315.10	3286.32	8007	263.14	2138	3048	38.07
HILTON	BE	17-Jun-2022	25.65	25.00	26.40	24.40	24.40	25.75	25.32	6194	1.57	39	-	-
HIMATSEIDE	EQ	17-Jun-2022	100.85	101.05	101.35	97.70	99.85	100.00	99.48	137044	136.33	4210	73029	53.29
HINDALCO	EQ	17-Jun-2022	336.10	333.00	342.55	325.85	334.55	333.70	334.24	18606308	62189.57	198992	6629497	35.63
HINDCOMPOS	EQ	17-Jun-2022	261.45	261.10	267.45	256.55	260.70	262.05	261.05	1676	4.38	125	1000	59.67
HINDCON	EQ	17-Jun-2022	56.40	55.95	56.95	54.10	54.10	54.90	55.73	8389	4.68	232	5110	60.91
HINDCOPPER	EQ	17-Jun-2022	92.10	91.55	94.35	89.00	93.50	93.10	92.72	3403444	3155.50	16485	537541	15.79
HINDMOTORS	EQ	17-Jun-2022	23.05	21.90	21.90	21.90	21.90	21.90	21.90	571281	125.11	3438	563280	98.60
HINDOILEXP	EQ	17-Jun-2022	178.20	175.00	185.00	175.00	182.50	182.60	181.07	920736	1667.14	14066	172488	18.73
HINDPETRO	EQ	17-Jun-2022	211.95	210.25	214.00	208.70	210.25	209.40	211.13	8066291	17030.20	60183	4739808	58.76
HINDUNILVR	EQ	17-Jun-2022	2146.70	2160.00	2160.40	2100.00	2102.65	2110.45	2121.76	3252189	69003.56	141778	2127025	65.40
HINDZINC	EQ	17-Jun-2022	275.05	274.85	275.95	262.90	263.90	265.85	269.91	543481	1466.90	15989	242224	44.57
HIRECT	EQ	17-Jun-2022	163.40	160.00	163.30	155.20	158.50	156.70	158.16	13658	21.60	594	8932	65.40
HISARMETAL	EQ	17-Jun-2022	98.20	99.80	112.40	97.40	102.25	104.40	105.40	116049	122.32	2667	33755	29.09
HITECH	EQ	17-Jun-2022	418.30	405.10	420.00	396.00	405.00	400.10	410.53	37821	155.27	1307	9812	25.94
HITECHCORP	EQ	17-Jun-2022	235.85	241.10	242.10	223.05	225.00	225.25	229.57	6763	15.53	636	4521	66.85
HITECHGEAR	EQ	17-Jun-2022	169.85	168.45	169.50	164.85	169.35	167.15	167.27	2752	4.60	145	1933	70.24
HLEGLAS	EQ	17-Jun-2022	3293.45	3230.35	3278.20	3181.00	3210.00	3193.70	3212.73	6048	194.31	2585	2648	43.78
HLVLTD	EQ	17-Jun-2022	8.90	9.25	9.25	8.40	8.85	8.80	8.71	243506	21.22	453	137624	56.52
HMT	BZ	17-Jun-2022	24.35	24.30	24.30	23.15	23.15	23.15	23.20	5379	1.25	64	-	-
HMVL	EQ	17-Jun-2022	52.25	52.25	52.45	51.10	51.45	51.70	51.67	22037	11.39	419	14349	65.11
HNDFDS	EQ	17-Jun-2022	1732.80	1759.00	1759.00	1691.00	1708.00	1709.55	1713.14	2963	50.76	1047	1689	57.00
HNGSNGBEES	EQ	17-Jun-2022	299.00	303.98	304.98	295.01	303.99	300.53	301.56	1409	4.25	109	1165	82.68
HOMEFIRST	EQ	17-Jun-2022	721.50	711.00	737.90	711.00	722.50	726.05	723.03	35177	254.34	4889	18033	51.26
HONAUT	EQ	17-Jun-2022	32932.30	32799.95	33199.00	32400.00	32990.00	32856.90	32835.27	31607	10378.24	3324	27418	86.75
HONDAPOWER	EQ	17-Jun-2022	1412.65	1420.05	1595.95	1412.80	1520.00	1518.30	1476.29	33050	487.91	5281	8682	26.27
HOVS	EQ	17-Jun-2022	47.40	47.40	47.70	43.80	45.45	45.15	44.91	15060	6.76	319	9202	61.10
HPAL	EQ	17-Jun-2022	368.00	368.00	371.15	360.40	362.00	362.25	364.92	18367	67.02	2329	7895	42.98
HPIL	SM	17-Jun-2022	82.65	80.00	80.00	80.00	80.00	80.00	80.00	3000	2.40	1	3000	100.00
HPL	EQ	17-Jun-2022	57.25	57.25	58.30	55.80	56.20	56.20	56.49	71929	40.63	1270	31629	43.97
HSCL	EQ	17-Jun-2022	59.70	59.80	60.40	58.20	59.10	59.10	59.36	4419946	2623.57	18212	1097192	24.82
HTMEDIA	EQ	17-Jun-2022	20.60	20.80	20.80	19.50	20.15	20.20	20.17	236362	47.67	1485	141990	60.07
HUBTOWN	BE	17-Jun-2022	51.90	50.15	52.30	49.35	50.00	50.65	50.09	83504	41.82	364	-	-
HUDCO	EQ	17-Jun-2022	33.75	33.70	34.15	33.10	33.55	33.55	33.58	652164	219.01	3479	332291	50.95
HUDCO	N2	17-Jun-2022	1141.00	1143.00	1146.00	1143.00	1143.01	1143.01	1144.51	1336	15.29	64	1086	81.29
HUDCO	N4	17-Jun-2022	1067.30	1067.30	1067.30	1067.30	1067.30	1067.30	1067.30	4	0.04	1	4	100.00
HUDCO	N6	17-Jun-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
HUDCO	N7	17-Jun-2022	1064.11	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	250	2.95	1	250	100.00
HUDCO	N8	17-Jun-2022	1155.00	1157.00	1157.00	1157.00	1157.00	1157.00	1157.00	1	0.01	1	1	100.00
HUDCO	NE	17-Jun-2022	1379.98	1351.00	1351.00	1351.00	1351.00	1351.00	1351.00	30	0.41	1	30	100.00
HUHTAMAKI	EQ	17-Jun-2022	158.95	158.10	160.00	156.00	159.20	158.90	158.13	34490	54.54	1097	21089	61.15
IBMFNIFTY	EQ	17-Jun-2022	165.53	168.84	169.68	160.16	168.92	168.46	166.22	1136	1.89	122	320	28.17
IBREALEST	EQ	17-Jun-2022	62.65	62.60	65.20	60.25	63.55	63.75	62.97	18021986	11348.60	37360	7979956	44.28
IBUCCREDIT	N7	17-Jun-2022	982.00	981.00	981.00	960.30	960.30	963.15	964.13	91	0.88	6	91	100.00
IBULHSGFIN	EQ	17-Jun-2022	97.35	96.75	98.40	94.00	96.65	96.30	96.07	15914924	15288.81	70105	1762749	11.08
IBULHSGFIN	NA	17-Jun-2022	916.00	915.00	915.00	915.00	915.00	915.00	915.00	50	0.46	1	50	100.00
IBULHSGFIN	NE	17-Jun-2022	915.00	920.00	920.00	920.00	920.00	920.00	920.00	56	0.52	1	56	100.00
IBULHSGFIN	NL	17-Jun-2022	979.90	979.90	979.90	979.90	979.90	979.90	979.90	11	0.11	2	11	100.00
IBULHSGFIN	NQ	17-Jun-2022	932.50	940.00	940.00	900.10	910.00	907.16	911.61	756	6.89	71	676	89.42
ICDSLTD	BE	17-Jun-2022	36.50	36.40	36.45	36.40	36.45	36.45	36.44	75	0.03	3	-	-
ICEMAKE	BE	17-Jun-2022	112.30	107.10	112.75	106.70	110.95	108.40	108.06	34551	37.34	295	-	-
ICICI500	EQ	17-Jun-2022	21.84	21.84	22.08	21.55	21.85	21.83	21.72	60115	13.06	416	40674	67.66
ICICI5GSEC	EQ	17-Jun-2022	50.10	50.10	51.00	50.00	50.60	50.04	50.09	246	0.12	18	232	94.31
ICICIALPLV	EQ	17-Jun-2022	150.80	152.46	152.46	147.30	148.30	148.18	148.51	72278	107.34	442	39911	55.22
ICICIAUTO	EQ	17-Jun-2022	109.72	110.00	110.48	108.30	108.95	108.76	108.90	23704	25.81	125	5830	24.60
ICICIB22	EQ	17-Jun-2022	45.39	51.30	51.30	44.70	44.83	45.11	45.12	354267	159.83	1201	200730	56.66
ICICIBANK	EQ	17-Jun-2022	678.50	671.25	692.65	669.95	689.00	686.85	682.87	16335613	111550.53	230515	9184818	56.23
ICICIBANKN	EQ	17-Jun-2022	326.32	332.97	332.97	323.73	327.61	327.98	326.01	12204	39.79	159	11615	95.17
ICICIBANKP	EQ	17-Jun-2022	163.22	164.00	165.00	162.51	164.22	163.16	163.24	31961	52.17	185	3895	12.19
ICICICONSU	EQ	17-Jun-2022	65.43	65.20	65.20	64.20	64.20	64.59	64.61	10931	7.06	55	10594	96.92
ICICIFMCG	EQ	17-Jun-2022	374.34	377.00	377.00	370.00	373.59	373.18	371.91	1551	5.77	130	729	47.00
ICICIGI	EQ	17-Jun-2022	1131.85	1121.00	1135.00	1104.70	1111.40	1113.20	1120.98	1136156	12736.10	54896	715581	62.98
ICICIGOLD	EQ	17-Jun-2022	44.91	44.91	45.39	44.91	45.25	45.31	45.23	195605	88.48	2850	149344	76.35
ICICILIQ	EQ	17-Jun-2022	999.99	1002.70	1002.70	999.51	999.99	999.99	1000.00	32940	329.40	93	22859	69.40
ICICILOVOL	EQ	17-Jun-2022	126.58	126.58	128.40	120.16	123.95	123.85	124.77	230516	287.61	956	217540	94.37
ICICIM150	EQ	17-Jun-2022	100.53	100.99	101.39	99.05	99.85	99.76	99.64	31270	31.16	590	19374	61.96
ICICIMCAP	EQ	17-Jun-2022	91.65	91.65	91.99	89.20	89.75	89.74	90.32	9031	8.16	419	6916	76.58
ICICINF100	EQ	17-Jun-2022	170.31	171.90	171.98	167.55	168.64	168.78	168.84	28071	47.39	456	12082	43.04
ICICINIFTY	EQ	17-Jun-2022	166.95	168.90	168.90	165.00	166.45	165.77	165.96	564628	937.04	5383	421792	74.70
ICICINV20	EQ	17-Jun-2022	85.01	97.24	97.24	83.70	84.50	84.13	84.24	53964	45.46	1658	43045	79.77
ICICINXT50	EQ	17-Jun-2022	37.34	37.98	37.98	36.51	36.79	36.67	36.80	273961	100.81	1097	159042	58.05
ICICIPHARM	EQ	17-Jun-2022	74.98	75.02	75.38	72.80	73.50	73.69	73.89	153320	113.29	251	119439	77.90
ICICIPRULI	EQ	17-Jun-2022	519.80	514.00	518.60	502.05	510.10	507.30	510.44	2300300	11741.74	33002	1211488	52.67
ICICISENSX	EQ	17-Jun-2022	566.54	569.98	569.98	559.81	563.90	563.73	561.89	9210	51.75	307	6325	68.68
ICICISILVE	EQ	17-Jun-2022	62.88	63.30	63.70	63.06	63.50	63.65	63.42	405183	256.98	666	275053	67.88
ICICITECH	EQ	17-Jun-2022	279.50	278.65	282.96	271.55	278.40	274.78	274.35	37662	103.33	758	19215	51.02
ICIL	EQ	17-Jun-2022	128.00	126.10	128.00	121.35	121.90	122.10	123.97	192440	238.56	5751	90039	46.79
ICRA	EQ	17-Jun-2022	3910.90	3901.00	3955.40	3836.05	3840.00	3843.65	3854.28	580	22.35	222	299	51.55
IDBI	EQ	17-Jun-2022	33.65	33.40	33.80	33.00	33.75	33.45	33.39	3380997	1128.88	8265	1353429	40.03
IDBIGOLD	EQ	17-Jun-2022	4615.00	4667.10	4734.00	4667.10	4717.15	4717.15	4696.24	77	3.62	34	47	61.04
IDEA	EQ	17-Jun-2022	8.50	8.45	8.50	8.15	8.20	8.20	8.24	131581747	10840.97	136781	35078092	26.66
IDFC	EQ	17-Jun-2022	44.20	44.00	45.00	43.70	44.80	44.70	44.40	6941218	3081.57	8334	3550319	51.15
IDFCFIRSTB	EQ	17-Jun-2022	31.65	31.65	32.00	30.95	31.75	31.65	31.54	24509219	7729.23	35118	6281194	25.63
IDFNIFTYET	EQ	17-Jun-2022	162.90	162.00	163.93	155.00	163.93	162.44	162.15	1736	2.81	20	1646	94.82
IEX	EQ	17-Jun-2022	168.70	168.70	174.30	166.50	172.50	172.75	170.85	9076336	15507.06	78247	3495008	38.51
IFBAGRO	EQ	17-Jun-2022	533.40	539.00	539.00	516.40	528.95	526.50	525.84	5517	29.01	620	3013	54.61
IFBIND	EQ	17-Jun-2022	886.10	886.10	887.95	865.90	876.90	871.50	873.70	13783	120.42	2387	3749	27.20
IFCI	EQ	17-Jun-2022	8.75	8.60	8.90	8.50	8.90	8.80	8.75	2407152	210.53	3513	1055645	43.85
IFCI	NH	17-Jun-2022	1075.16	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	45	0.49	3	45	100.00
IFCI	NL	17-Jun-2022	1047.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	2	0.02	1	2	100.00
IFGLEXPOR	EQ	17-Jun-2022	269.55	270.00	270.00	255.25	259.15	262.65	262.54	12477	32.76	716	5909	47.36
IGARASHI	EQ	17-Jun-2022	258.10	259.40	272.35	255.70	271.00	269.70	263.28	26793	70.54	1958	12194	45.51
IGL	EQ	17-Jun-2022	342.25	340.00	348.60	335.35	340.15	339.90	342.57	3527431	12083.75	32142	1431466	40.58
IGPL	EQ	17-Jun-2022	595.90	590.25	609.60	574.50	584.00	583.25	587.98	28005	164.66	3100	12710	45.38
IIFCL	N4	17-Jun-2022	1330.00	1310.00	1314.00	1310.00	1310.00	1310.00	1311.58	1010	13.25	11	1010	100.00
IIFL	EQ	17-Jun-2022	320.85	318.20	330.00	315.00	327.55	327.00	322.64	1117201	3604.57	17832	324206	29.02
IIFL	N4	17-Jun-2022	1016.49	1017.00	1020.00	1016.21	1016.21	1017.70	1018.19	966	9.84	19	966	100.00
IIFL	N5	17-Jun-2022	1040.00	1030.00	1035.00	1022.00	1035.00	1035.00	1026.59	755	7.75	15	705	93.38
IIFL	N6	17-Jun-2022	1011.06	1018.00	1018.00	1011.06	1011.06	1011.06	1013.81	101	1.02	3	101	100.00
IIFL	N9	17-Jun-2022	1000.00	1000.00	1000.01	1000.00	1000.00	1000.00	1000.00	739	7.39	13	739	100.00
IIFL	NC	17-Jun-2022	1035.00	998.00	1000.00	960.60	1000.00	1000.00	985.79	315	3.11	14	250	79.37
IIFL	NE	17-Jun-2022	976.82	985.00	985.00	979.00	979.00	979.00	983.29	70	0.69	3	70	100.00
IIFL	NF	17-Jun-2022	976.00	979.99	979.99	970.00	976.95	976.95	972.15	671	6.52	25	624	93.00
IIFL	NG	17-Jun-2022	1000.00	1000.00	1000.00	957.20	957.20	957.20	978.60	100	0.98	2	100	100.00
IIFL	NI	17-Jun-2022	1018.01	1011.80	1011.80	1011.80	1011.80	1011.80	1011.80	20	0.20	1	20	100.00
IIFL	NL	17-Jun-2022	939.98	940.00	940.00	938.00	938.00	938.10	939.26	907	8.52	23	907	100.00
IIFLSEC	EQ	17-Jun-2022	72.15	72.00	72.60	67.35	69.15	68.75	69.95	222619	155.72	3425	114378	51.38
IIFLWAM	EQ	17-Jun-2022	1407.40	1385.05	1429.00	1350.00	1360.00	1381.45	1391.49	42977	598.02	6012	25740	59.89
IIHFL	N4	17-Jun-2022	1025.00	1030.00	1031.00	1021.00	1026.00	1025.83	1026.66	1115	11.45	8	1115	100.00
IIHFL	N5	17-Jun-2022	974.07	976.00	976.40	969.70	976.40	976.40	973.78	1211	11.79	32	1206	99.59
IIHFL	N6	17-Jun-2022	1010.00	1000.35	1020.00	1000.35	1020.00	1020.00	1011.34	40	0.40	4	40	100.00
IIHFL	N7	17-Jun-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	11	0.11	1	11	100.00
IIHFL	NC	17-Jun-2022	918.00	924.95	924.95	924.95	924.95	924.95	924.95	2	0.02	1	2	100.00
IITL	BE	17-Jun-2022	100.15	95.15	95.15	95.15	95.15	95.15	95.15	111	0.11	9	-	-
IL&FSENGG	BZ	17-Jun-2022	12.45	12.45	12.45	11.85	12.00	12.10	11.93	11596	1.38	51	-	-
IL&FSTRANS	BZ	17-Jun-2022	4.45	4.40	4.65	4.25	4.25	4.30	4.30	52938	2.28	66	-	-
IMAGICAA	EQ	17-Jun-2022	13.50	13.35	13.85	13.35	13.50	13.55	13.62	88631	12.07	382	69483	78.40
IMFA	EQ	17-Jun-2022	251.80	254.90	256.90	247.05	253.05	254.05	253.27	48532	122.92	3726	24647	50.79
IMPAL	EQ	17-Jun-2022	770.00	771.45	772.75	765.00	771.00	770.35	769.50	2191	16.86	39	2038	93.02
IMPEXFERRO	EQ	17-Jun-2022	11.95	11.40	11.40	11.40	11.40	11.40	11.40	24732	2.82	182	24732	100.00
INCREDIBLE	EQ	17-Jun-2022	20.50	19.60	21.90	19.25	21.65	21.00	20.93	8085	1.69	45	2816	34.83
INDBANK	EQ	17-Jun-2022	21.55	21.40	21.40	20.05	20.20	20.35	20.57	112784	23.20	1002	78362	69.48
INDHOTEL	EQ	17-Jun-2022	214.25	211.30	216.30	209.30	213.50	213.70	213.59	4437466	9477.77	38810	2098684	47.29
INDIACEM	EQ	17-Jun-2022	153.40	152.20	155.65	150.45	153.80	153.35	153.16	2641078	4045.04	14505	759903	28.77
INDIAGLYCO	EQ	17-Jun-2022	662.55	659.00	659.00	636.00	650.00	649.95	648.79	143120	928.55	10175	62491	43.66
INDIAMART	EQ	17-Jun-2022	4086.90	4092.70	4100.00	3821.45	3960.00	3975.75	3936.57	194231	7646.04	31087	35506	18.28
INDIANB	EQ	17-Jun-2022	151.00	150.00	150.40	145.05	145.55	145.75	147.49	1010035	1489.72	11964	287724	28.49
INDIANCARD	EQ	17-Jun-2022	221.65	224.10	226.00	209.00	212.00	212.90	213.84	3328	7.12	287	1922	57.75
INDIANHUME	EQ	17-Jun-2022	146.95	143.55	145.45	140.00	140.00	140.95	142.13	20316	28.88	692	11594	57.07
INDIGO	EQ	17-Jun-2022	1649.20	1648.00	1653.95	1599.00	1627.05	1631.95	1632.12	1008746	16463.95	57292	368760	36.56
INDIGOPNTS	EQ	17-Jun-2022	1419.45	1432.00	1442.95	1387.70	1432.30	1430.40	1417.03	11040	156.44	2533	3381	30.63
INDIGRID	IV	17-Jun-2022	139.17	138.85	139.90	138.00	139.40	139.56	139.09	156288	217.38	946	121880	77.98
INDIGRID	NF	17-Jun-2022	982.00	985.00	985.00	982.00	982.00	982.00	982.40	150	1.47	2	150	100.00
INDIGRID	NJ	17-Jun-2022	1022.10	1027.00	1027.99	1026.00	1026.00	1026.00	1026.65	37	0.38	4	37	100.00
INDLMETER	BE	17-Jun-2022	11.55	11.55	12.00	11.05	11.50	11.60	11.29	6679	0.75	35	-	-
INDNIPPON	EQ	17-Jun-2022	363.45	357.80	366.15	351.05	352.00	354.10	356.76	16361	58.37	1098	7567	46.25
INDOAMIN	EQ	17-Jun-2022	81.10	80.10	81.10	77.50	81.00	79.25	79.27	21106	16.73	1243	11151	52.83
INDOBORAX	EQ	17-Jun-2022	104.05	106.70	111.00	101.45	105.80	105.00	104.93	23940	25.12	703	11621	48.54
INDOCO	EQ	17-Jun-2022	357.15	358.00	358.00	346.55	351.50	351.40	351.67	66407	233.54	3072	37646	56.69
INDORAMA	EQ	17-Jun-2022	61.55	61.00	63.00	60.55	62.50	62.45	62.10	88821	55.16	1052	58507	65.87
INDOSTAR	EQ	17-Jun-2022	136.95	137.05	139.70	136.05	138.85	137.25	137.91	8448	11.65	550	4950	58.59
INDOTECH	EQ	17-Jun-2022	174.60	175.60	176.75	169.60	172.00	172.40	172.65	4864	8.40	158	2271	46.69
INDOTHAI	EQ	17-Jun-2022	259.15	245.00	250.20	233.25	234.00	236.70	237.07	20206	47.90	1332	12337	61.06
INDOWIND	BE	17-Jun-2022	13.40	13.15	13.70	12.75	13.05	12.95	12.94	88932	11.51	1114	-	-
INDRAMEDCO	EQ	17-Jun-2022	53.95	54.00	54.80	52.10	53.65	53.45	53.45	60324	32.24	1008	30200	50.06
INDSWFTLAB	EQ	17-Jun-2022	58.95	58.15	64.00	57.25	60.65	60.15	60.29	116535	70.26	1493	59532	51.09
INDSWFTLTD	EQ	17-Jun-2022	13.15	12.50	12.95	12.50	12.50	12.50	12.53	91663	11.48	139	36445	39.76
INDTERRAIN	EQ	17-Jun-2022	42.65	42.65	43.65	40.00	41.30	41.45	41.29	70349	29.05	463	46369	65.91
INDUSINDBK	EQ	17-Jun-2022	809.60	810.00	821.85	796.75	809.55	806.90	807.65	2624540	21197.05	71125	585091	22.29
INDUSTOWER	EQ	17-Jun-2022	206.50	206.50	211.25	203.75	210.55	208.00	207.56	26820362	55668.70	36522	19161165	71.44
INEOSSTYRO	EQ	17-Jun-2022	763.35	766.40	787.05	746.45	770.00	774.95	764.09	43359	331.30	3942	16479	38.01
INFIBEAM	EQ	17-Jun-2022	13.75	13.50	14.00	13.35	13.95	13.90	13.73	1284407	176.34	3690	564988	43.99
INFOBEAN	EQ	17-Jun-2022	641.85	613.95	632.95	605.00	622.00	615.40	614.38	41691	256.14	4492	21996	52.76
INFOMEDIA	BE	17-Jun-2022	4.10	4.05	4.05	4.05	4.05	4.05	4.05	768	0.03	3	-	-
INFRABEES	EQ	17-Jun-2022	473.29	515.90	515.90	464.10	470.00	468.70	471.08	2300	10.83	200	2073	90.13
INFY	EQ	17-Jun-2022	1397.20	1391.05	1396.95	1367.15	1394.85	1387.30	1384.61	9692047	134196.96	405928	6114925	63.09
INGERRAND	EQ	17-Jun-2022	1405.95	1360.00	1399.85	1326.05	1350.00	1341.25	1357.30	17342	235.38	3410	8403	48.45
INNOVATIVE	ST	17-Jun-2022	2.65	2.75	2.75	2.55	2.60	2.60	2.57	96000	2.46	10	96000	100.00
INOXLEISUR	EQ	17-Jun-2022	464.65	468.00	468.00	452.00	455.00	455.55	456.83	193379	883.42	6514	65982	34.12
INOXWIND	EQ	17-Jun-2022	85.50	85.50	88.85	83.05	84.00	84.00	86.25	261684	225.71	5020	109807	41.96
INSECTICID	EQ	17-Jun-2022	791.30	791.05	804.75	761.50	775.00	769.30	782.64	23382	183.00	2261	11415	48.82
INSPIRISYS	EQ	17-Jun-2022	65.50	62.40	67.55	62.25	63.15	62.25	64.03	16376	10.49	153	14194	86.68
INTELLECT	EQ	17-Jun-2022	605.60	606.50	634.80	584.65	629.00	629.05	618.87	765559	4737.81	24743	278478	36.38
INTENTECH	EQ	17-Jun-2022	66.10	67.25	67.25	61.40	61.90	61.95	63.19	46443	29.35	866	26984	58.10
INTLCONV	EQ	17-Jun-2022	56.70	58.45	58.45	54.40	55.10	55.50	55.40	74509	41.28	3011	45109	60.54
INVENTURE	EQ	17-Jun-2022	2.60	2.60	2.65	2.50	2.60	2.55	2.54	2857419	72.66	21150	1892260	66.22
IOB	EQ	17-Jun-2022	16.15	16.10	16.15	15.65	15.95	15.95	15.92	1968118	313.34	3756	479456	24.36
IOC	EQ	17-Jun-2022	108.15	108.00	108.00	103.55	104.90	104.20	105.35	15767609	16611.87	91472	8137629	51.61
IOLCP	EQ	17-Jun-2022	318.30	318.00	321.70	309.30	313.90	312.40	313.78	168120	527.53	8658	55179	32.82
IONEXCHANG	EQ	17-Jun-2022	1784.90	1770.00	1784.20	1732.90	1775.30	1776.80	1763.91	8132	143.44	1847	3912	48.11
IPCALAB	EQ	17-Jun-2022	867.70	860.00	871.30	845.00	865.60	866.20	861.70	253368	2183.27	19356	107478	42.42
IPL	EQ	17-Jun-2022	217.40	219.00	219.00	203.75	208.00	205.95	207.81	175170	364.02	6622	84900	48.47
IRB	EQ	17-Jun-2022	197.70	196.00	203.40	195.00	196.60	196.10	198.17	683891	1355.27	9597	314534	45.99
IRBINVIT	IV	17-Jun-2022	54.97	54.98	55.00	53.73	53.73	54.00	54.45	290060	157.95	880	265802	91.64
IRCON	EQ	17-Jun-2022	36.20	36.05	36.15	35.20	35.45	35.35	35.55	928622	330.08	7075	572309	61.63
IRCTC	EQ	17-Jun-2022	600.10	599.00	601.05	581.45	597.60	594.35	593.02	3552167	21065.08	77072	1269478	35.74
IREDA	N7	17-Jun-2022	1166.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1	0.01	1	1	100.00
IRFC	EQ	17-Jun-2022	20.20	20.10	20.10	19.75	19.80	19.80	19.86	6562891	1303.23	17342	3941064	60.05
IRFC	N2	17-Jun-2022	1166.30	1170.00	1170.00	1166.50	1167.01	1167.01	1169.82	346	4.05	7	301	86.99
IRFC	N3	17-Jun-2022	1058.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	2	0.02	1	2	100.00
IRFC	N9	17-Jun-2022	1070.52	1070.00	1070.00	1063.24	1070.00	1070.00	1065.98	801	8.54	8	796	99.38
IRFC	NA	17-Jun-2022	1219.00	1208.00	1220.00	1205.10	1210.00	1210.00	1211.49	61	0.74	5	51	83.61
IRFC	NE	17-Jun-2022	1230.00	1259.96	1259.96	1225.00	1226.20	1226.20	1228.35	156	1.92	6	156	100.00
IRFC	NI	17-Jun-2022	1110.00	1110.00	1110.00	1105.00	1108.00	1108.00	1107.55	220	2.44	3	220	100.00
IRFC	NJ	17-Jun-2022	1180.00	1171.00	1183.00	1170.00	1172.30	1172.30	1171.41	124	1.45	11	119	95.97
IRFC	NK	17-Jun-2022	1245.00	1228.50	1228.50	1228.50	1228.50	1228.50	1228.50	158	1.94	2	158	100.00
IRFC	NO	17-Jun-2022	1190.00	1190.50	1192.00	1190.00	1192.00	1192.00	1191.05	222	2.64	12	120	54.05
IRIS	EQ	17-Jun-2022	78.40	78.00	78.60	78.00	78.10	78.35	78.15	5893	4.61	63	4329	73.46
IRISDOREME	EQ	17-Jun-2022	206.55	210.85	211.00	205.15	211.00	209.10	206.61	12281	25.37	246	560	4.56
ISEC	EQ	17-Jun-2022	437.70	433.70	447.75	417.10	436.50	440.05	426.85	543894	2321.61	26089	277077	50.94
ISFT	EQ	17-Jun-2022	153.05	154.65	155.00	149.00	152.95	152.85	153.38	12889	19.77	455	8599	66.72
ISGEC	EQ	17-Jun-2022	455.35	455.35	466.00	443.35	456.45	455.80	452.09	19108	86.39	1663	9521	49.83
ISMTLTD	BE	17-Jun-2022	54.35	54.25	55.05	51.65	51.65	51.85	52.34	128116	67.06	307	-	-
ITBEES	EQ	17-Jun-2022	28.01	27.99	27.99	27.30	27.70	27.60	27.52	3890130	1070.67	10180	3180611	81.76
ITC	EQ	17-Jun-2022	260.70	259.00	264.15	258.55	263.50	263.30	262.62	16654660	43738.62	132372	9223765	55.38
ITDC	EQ	17-Jun-2022	297.00	298.50	298.50	287.15	291.50	289.55	290.69	9693	28.18	936	5751	59.33
ITDCEM	EQ	17-Jun-2022	61.85	62.50	64.35	61.40	63.45	63.95	63.01	307383	193.70	3383	135005	43.92
ITI	EQ	17-Jun-2022	84.90	86.00	86.00	81.70	83.60	82.65	83.20	245062	203.89	6051	49842	20.34
IVC	EQ	17-Jun-2022	6.45	6.45	6.45	5.80	5.90	5.95	6.06	994417	60.24	1095	734630	73.88
IVP	EQ	17-Jun-2022	154.45	152.00	158.00	150.00	155.70	153.25	154.23	7137	11.01	269	4261	59.70
IVZINGOLD	EQ	17-Jun-2022	4568.40	4564.35	4614.95	4564.35	4614.95	4614.95	4574.49	33	1.51	18	21	63.64
IVZINNIFTY	EQ	17-Jun-2022	1692.18	1688.30	1693.45	1674.90	1693.45	1693.45	1683.38	12	0.20	9	2	16.67
IWEL	EQ	17-Jun-2022	501.00	524.80	524.80	475.95	476.20	498.90	487.23	231	1.13	83	122	52.81
IZMO	EQ	17-Jun-2022	75.50	75.00	75.15	69.70	71.60	71.75	71.41	41192	29.42	617	25570	62.08
J&KBANK	EQ	17-Jun-2022	25.25	25.10	25.55	24.70	25.45	25.20	25.08	1100577	275.98	5740	466723	42.41
JAGRAN	EQ	17-Jun-2022	51.30	50.85	51.00	49.05	50.05	49.75	49.85	184330	91.89	4144	84715	45.96
JAGSNPHARM	EQ	17-Jun-2022	278.50	277.00	285.00	270.25	274.90	274.10	275.59	33682	92.82	1097	20161	59.86
JAIBALAJI	EQ	17-Jun-2022	43.15	43.50	43.80	38.00	40.30	40.45	39.31	216565	85.13	1203	171670	79.27
JAICORPLTD	EQ	17-Jun-2022	107.20	107.35	110.65	104.60	110.00	109.00	107.79	1625765	1752.44	11897	336935	20.72
JAINAM	SM	17-Jun-2022	146.00	138.80	139.00	138.70	138.70	138.70	138.80	8000	11.10	4	4000	50.00
JAINSTUDIO	BZ	17-Jun-2022	2.20	2.20	2.20	2.15	2.15	2.15	2.20	552	0.01	4	-	-
JAIPURKURT	EQ	17-Jun-2022	70.50	68.05	76.45	63.45	72.80	73.75	69.88	126391	88.32	1307	25349	20.06
JAMNAAUTO	EQ	17-Jun-2022	105.90	103.25	107.25	103.25	104.55	104.90	104.94	697941	732.40	9297	230999	33.10
JASH	EQ	17-Jun-2022	590.75	589.00	590.95	565.00	584.00	578.25	575.50	17827	102.59	1325	11665	65.43
JAYAGROGN	EQ	17-Jun-2022	214.00	214.90	218.25	206.00	206.10	206.60	209.19	27561	57.66	1580	13083	47.47
JAYBARMARU	EQ	17-Jun-2022	129.45	129.70	130.00	127.80	128.40	128.55	128.73	12298	15.83	266	9778	79.51
JAYNECOIND	EQ	17-Jun-2022	21.85	22.20	22.75	20.80	21.50	21.30	21.39	338753	72.45	1297	170844	50.43
JAYSREETEA	EQ	17-Jun-2022	83.55	82.00	84.20	80.50	83.70	83.40	82.84	26644	22.07	422	19829	74.42
JBCHEPHARM	EQ	17-Jun-2022	1461.15	1418.95	1464.00	1412.35	1453.00	1438.65	1441.19	83547	1204.07	12123	54785	65.57
JBFIND	EQ	17-Jun-2022	11.90	11.60	13.00	11.30	11.70	11.65	11.97	175434	21.01	366	139675	79.62
JBMA	EQ	17-Jun-2022	401.90	400.00	407.65	385.50	388.00	389.55	393.30	66396	261.13	3975	36409	54.84
JCHAC	EQ	17-Jun-2022	1717.80	1726.40	1731.50	1685.00	1685.00	1693.60	1705.49	2356	40.18	710	1100	46.69
JETAIRWAYS	BZ	17-Jun-2022	100.30	100.00	100.00	95.30	98.20	98.80	98.35	61713	60.70	1043	-	-
JETFREIGHT	EQ	17-Jun-2022	25.25	25.80	26.00	24.05	25.00	24.50	25.09	12178	3.06	157	4393	36.07
JHS	EQ	17-Jun-2022	21.90	22.80	22.80	21.55	22.00	22.00	21.97	33289	7.31	230	21031	63.18
JINDALPHOT	EQ	17-Jun-2022	207.80	200.10	213.00	200.10	205.00	205.05	203.88	9781	19.94	418	5532	56.56
JINDALPOLY	EQ	17-Jun-2022	953.15	953.15	970.00	934.30	969.90	960.60	951.79	40470	385.19	4039	12610	31.16
JINDALSAW	EQ	17-Jun-2022	78.90	78.75	81.90	77.50	81.50	81.00	79.59	808702	643.64	8003	225289	27.86
JINDALSTEL	EQ	17-Jun-2022	326.65	324.00	338.35	319.50	330.25	329.20	330.99	6958109	23030.34	69532	1596358	22.94
JINDRILL	EQ	17-Jun-2022	183.60	178.00	183.55	174.45	178.20	178.55	175.60	71751	126.00	1094	23184	32.31
JINDWORLD	BE	17-Jun-2022	264.55	253.00	259.95	251.35	253.95	253.05	252.26	16797	42.37	217	-	-
JISLDVREQS	EQ	17-Jun-2022	18.25	18.10	18.75	17.15	18.50	18.65	17.99	15895	2.86	162	3810	23.97
JISLJALEQS	EQ	17-Jun-2022	34.05	33.80	34.15	32.15	33.15	33.05	33.20	1484456	492.80	5123	684690	46.12
JITFINFRA	BE	17-Jun-2022	109.70	115.15	115.15	112.20	115.15	115.15	115.07	22582	25.98	82	-	-
JKCEMENT	EQ	17-Jun-2022	2090.35	2080.00	2097.80	2025.00	2037.70	2040.15	2048.63	123142	2522.72	13004	43250	35.12
JKIL	EQ	17-Jun-2022	268.60	268.60	279.00	260.05	275.05	275.25	271.70	807415	2193.77	17466	205277	25.42
JKLAKSHMI	EQ	17-Jun-2022	389.55	389.00	397.15	388.50	391.00	390.10	391.16	265731	1039.42	8004	148116	55.74
JKPAPER	EQ	17-Jun-2022	304.35	303.00	306.05	296.30	303.00	301.30	300.60	519199	1560.71	11500	126182	24.30
JKTYRE	EQ	17-Jun-2022	100.45	100.50	101.50	95.45	99.75	100.15	99.76	709507	707.83	12631	278016	39.18
JMA	EQ	17-Jun-2022	66.15	66.00	66.30	63.20	64.90	64.40	64.01	20120	12.88	322	13908	69.13
JMCPROJECT	EQ	17-Jun-2022	73.05	74.80	78.25	71.40	77.50	77.05	75.30	69302	52.18	1375	47373	68.36
JMFINANCIL	EQ	17-Jun-2022	58.20	58.40	59.30	57.10	58.10	57.85	58.23	349472	203.50	4222	157525	45.08
JOCIL	EQ	17-Jun-2022	173.95	168.00	176.95	162.60	166.50	165.00	168.63	16215	27.34	674	11564	71.32
JPASSOCIAT	EQ	17-Jun-2022	7.85	7.80	7.85	7.50	7.75	7.70	7.72	3693837	285.05	4047	2141909	57.99
JPINFRATEC	BE	17-Jun-2022	2.20	2.15	2.20	2.10	2.15	2.10	2.13	740842	15.77	1149	-	-
JPOLYINVST	EQ	17-Jun-2022	268.70	267.80	277.00	259.55	277.00	271.80	267.43	6793	18.17	426	2796	41.16
JPPOWER	EQ	17-Jun-2022	6.35	6.35	6.35	6.00	6.10	6.05	6.14	34635547	2125.93	27128	13492319	38.96
JSL	EQ	17-Jun-2022	97.95	97.95	102.70	95.80	101.80	101.70	100.31	1434038	1438.42	17235	405999	28.31
JSLHISAR	EQ	17-Jun-2022	207.90	209.00	209.25	199.90	204.35	204.50	204.06	278927	569.17	10710	113364	40.64
JSWENERGY	EQ	17-Jun-2022	212.40	212.00	219.45	204.85	210.50	210.15	210.78	1159197	2443.34	18594	508642	43.88
JSWHL	EQ	17-Jun-2022	3176.95	3170.00	3177.45	2970.90	3000.00	3044.30	3087.54	1372	42.36	250	1197	87.24
JSWISPL	EQ	17-Jun-2022	22.90	22.70	23.65	22.60	23.40	23.25	23.25	3383083	786.50	3407	1577410	46.63
JSWSTEEL	EQ	17-Jun-2022	545.85	540.10	561.70	539.70	557.35	554.60	554.01	6776372	37541.79	78476	1815089	26.79
JTEKTINDIA	EQ	17-Jun-2022	73.75	73.75	74.25	71.50	72.00	72.05	72.51	80144	58.12	2545	40841	50.96
JTLINFRA	EQ	17-Jun-2022	204.30	195.05	203.00	184.10	191.60	189.95	192.16	166631	320.19	4606	104290	62.59
JUBLFOOD	EQ	17-Jun-2022	511.40	509.70	509.70	487.00	491.65	490.55	495.92	5731010	28421.49	98805	1922643	33.55
JUBLINDS	EQ	17-Jun-2022	387.15	387.15	387.15	360.00	362.00	363.90	369.19	17618	65.04	1198	9246	52.48
JUBLINGREA	EQ	17-Jun-2022	449.30	449.95	451.50	436.60	442.60	441.95	441.67	246724	1089.71	7970	96347	39.05
JUBLPHARMA	EQ	17-Jun-2022	358.00	356.95	357.00	326.55	329.00	333.05	341.10	148660	507.09	13333	90548	60.91
JUNIORBEES	EQ	17-Jun-2022	383.18	403.90	403.90	375.56	378.19	377.24	378.66	229579	869.31	7174	161239	70.23
JUSTDIAL	EQ	17-Jun-2022	567.95	562.50	571.00	556.00	559.20	557.65	561.07	184313	1034.13	7441	42527	23.07
JYOTHYLAB	EQ	17-Jun-2022	147.70	148.30	156.25	147.75	153.90	153.60	152.39	1607143	2449.19	20418	546235	33.99
JYOTISTRUC	BZ	17-Jun-2022	15.90	16.20	16.20	15.15	15.15	15.15	15.31	79814	12.22	141	-	-
KABRAEXTRU	EQ	17-Jun-2022	298.70	294.30	309.00	287.85	290.00	289.90	296.08	48033	142.22	3319	26126	54.39
KAJARIACER	EQ	17-Jun-2022	936.60	930.30	946.35	902.60	942.00	939.65	930.25	179001	1665.16	14105	120268	67.19
KAKATCEM	EQ	17-Jun-2022	203.00	202.00	203.15	195.50	198.50	197.85	198.27	5785	11.47	376	3233	55.89
KALPATPOWR	EQ	17-Jun-2022	352.50	350.05	364.65	348.65	363.50	361.10	356.95	103263	368.60	5747	59181	57.31
KALYANIFRG	BE	17-Jun-2022	173.20	172.25	172.25	167.50	170.00	170.00	170.06	464	0.79	14	-	-
KALYANKJIL	EQ	17-Jun-2022	58.00	58.20	58.20	56.05	57.15	57.40	57.41	393636	226.00	7208	147852	37.56
KAMATHOTEL	EQ	17-Jun-2022	55.05	54.25	56.75	52.10	55.00	53.80	53.63	31722	17.01	817	19178	60.46
KAMDHENU	EQ	17-Jun-2022	190.75	189.95	195.25	185.80	189.00	189.00	190.36	22663	43.14	1186	9716	42.87
KANANIIND	BE	17-Jun-2022	21.50	20.45	20.45	20.45	20.45	20.45	20.45	17149	3.51	289	-	-
KANORICHEM	EQ	17-Jun-2022	110.10	111.00	111.00	107.00	107.40	109.65	109.55	8408	9.21	140	4828	57.42
KANPRPLA	EQ	17-Jun-2022	114.15	113.65	125.95	113.10	114.20	119.20	118.18	7809	9.23	197	4245	54.36
KANSAINER	EQ	17-Jun-2022	386.95	383.40	389.00	366.15	368.65	370.85	380.50	386825	1471.89	5585	335930	86.84
KAPSTON	BE	17-Jun-2022	150.00	143.25	150.00	143.20	148.95	148.95	144.92	2496	3.62	70	-	-
KARMAENG	BE	17-Jun-2022	23.90	24.25	24.25	22.75	23.65	23.60	23.25	3661	0.85	36	-	-
KARURVYSYA	EQ	17-Jun-2022	44.85	44.45	45.25	44.00	44.15	44.20	44.49	1013078	450.69	5517	466301	46.03
KAUSHALYA	EQ	17-Jun-2022	3.70	3.55	3.70	3.55	3.65	3.65	3.62	19192	0.70	64	15427	80.38
KAVVERITEL	EQ	17-Jun-2022	8.10	7.95	8.30	7.70	7.80	7.80	7.95	13550	1.08	100	3442	25.40
KAYA	EQ	17-Jun-2022	278.20	279.00	279.00	265.00	265.50	266.45	269.81	6331	17.08	433	3816	60.27
KBCGLOBAL	EQ	17-Jun-2022	4.20	4.00	4.00	4.00	4.00	4.00	4.00	1077254	43.09	2450	1077254	100.00
KCP	EQ	17-Jun-2022	104.40	106.20	106.20	103.20	104.20	104.75	104.37	82588	86.19	1826	57805	69.99
KCPSUGIND	EQ	17-Jun-2022	20.70	20.50	20.50	19.90	20.25	20.10	20.14	260528	52.48	1443	109093	41.87
KDDL	EQ	17-Jun-2022	625.40	634.95	656.65	594.15	643.95	634.00	628.67	10092	63.44	811	4542	45.01
KEC	EQ	17-Jun-2022	373.30	375.00	379.65	362.00	365.35	369.95	369.04	200466	739.79	12593	79918	39.87
KECL	EQ	17-Jun-2022	24.90	25.25	26.45	24.40	24.90	25.30	25.40	243482	61.84	1450	135567	55.68
KEERTI	EQ	17-Jun-2022	16.85	16.85	17.10	15.40	16.35	15.90	16.25	10675	1.73	93	9466	88.67
KEI	EQ	17-Jun-2022	1237.90	1222.00	1254.35	1180.95	1190.00	1193.45	1211.60	195990	2374.61	12046	112113	57.20
KELLTONTEC	EQ	17-Jun-2022	67.10	65.10	69.70	65.00	67.00	66.65	66.96	269929	180.74	4703	134300	49.75
KENNAMET	EQ	17-Jun-2022	1825.70	1800.00	1826.10	1767.65	1799.10	1795.70	1795.04	3991	71.64	888	1776	44.50
KERNEX	BE	17-Jun-2022	179.80	186.00	186.00	171.10	180.00	176.65	181.04	6812	12.33	94	-	-
KESORAMIND	EQ	17-Jun-2022	46.30	46.50	47.55	45.20	46.60	46.80	46.30	196366	90.91	2111	121173	61.71
KEYFINSERV	EQ	17-Jun-2022	104.85	107.00	107.00	97.30	98.40	99.30	100.73	8215	8.27	411	4064	49.47
KHADIM	EQ	17-Jun-2022	187.25	185.05	185.80	180.45	180.85	181.95	182.35	35623	64.96	1054	28127	78.96
KHAICHEM	EQ	17-Jun-2022	93.75	93.00	94.00	87.05	91.25	91.30	89.90	387485	348.37	9839	157776	40.72
KHAITANLTD	BE	17-Jun-2022	46.60	45.70	47.60	44.30	44.40	44.40	44.60	1976	0.88	17	-	-
KHANDSE	BE	17-Jun-2022	35.50	35.25	35.85	33.75	35.65	34.90	34.49	9388	3.24	58	-	-
KICL	EQ	17-Jun-2022	1450.10	1454.30	1499.00	1435.00	1479.00	1476.65	1462.11	854	12.49	97	731	85.60
KILITCH	EQ	17-Jun-2022	158.70	159.50	162.30	155.00	162.00	159.30	158.39	3245	5.14	78	1502	46.29
KIMS	EQ	17-Jun-2022	1191.50	1190.00	1192.80	1160.65	1180.00	1178.35	1177.40	15314	180.31	2102	7802	50.95
KINGFA	EQ	17-Jun-2022	833.50	817.05	845.00	798.00	810.00	802.60	816.03	8476	69.17	1082	4031	47.56
KIOCL	EQ	17-Jun-2022	169.70	170.00	199.90	166.65	186.45	190.10	190.09	591162	1123.77	22257	60483	10.23
KIRIINDUS	EQ	17-Jun-2022	440.15	442.00	461.00	433.80	453.00	455.00	446.36	91954	410.44	5911	37559	40.85
KIRLFER	EQ	17-Jun-2022	207.65	207.50	209.40	200.55	200.55	201.15	203.76	124361	253.39	6182	59868	48.14
KIRLOSBROS	EQ	17-Jun-2022	304.60	300.05	316.60	288.25	307.05	302.20	297.14	73067	217.11	4334	33546	45.91
KIRLOSENG	EQ	17-Jun-2022	132.00	132.00	132.00	126.10	131.80	130.90	129.39	127380	164.82	2331	81947	64.33
KIRLOSIND	EQ	17-Jun-2022	1237.80	1249.45	1273.05	1209.15	1220.00	1223.35	1222.39	1049	12.82	263	564	53.77
KITEX	EQ	17-Jun-2022	223.45	220.50	222.40	214.40	218.50	218.20	217.96	351992	767.22	8788	99704	28.33
KKCL	EQ	17-Jun-2022	257.10	259.00	260.95	247.35	248.90	250.10	253.47	131041	332.15	4720	56320	42.98
KMSUGAR	EQ	17-Jun-2022	28.80	28.80	28.80	27.25	27.55	27.45	27.89	459145	128.07	2443	192977	42.03
KNAGRI	SM	17-Jun-2022	153.40	150.10	151.10	149.60	149.60	149.60	150.36	12800	19.25	8	12800	100.00
KNRCON	EQ	17-Jun-2022	231.40	229.00	229.95	223.30	226.95	225.80	226.12	156692	354.32	11426	63113	40.28
KOHINOOR	BE	17-Jun-2022	75.60	79.35	79.35	77.00	79.35	79.35	79.10	374070	295.91	2903	-	-
KOKUYOCMLN	EQ	17-Jun-2022	52.95	53.75	53.90	51.65	52.40	52.50	52.73	42037	22.16	854	22360	53.19
KOLTEPATIL	EQ	17-Jun-2022	234.15	231.00	237.65	227.45	228.40	228.65	231.34	79339	183.54	3197	24910	31.40
KOPRAN	EQ	17-Jun-2022	203.55	210.60	210.60	194.00	196.70	197.45	202.07	104148	210.46	2882	59023	56.67
KOTAKALPHA	EQ	17-Jun-2022	26.39	26.78	26.78	25.57	25.68	25.68	25.78	661466	170.52	1127	357932	54.11
KOTAKBANK	EQ	17-Jun-2022	1675.80	1661.00	1683.70	1648.60	1677.00	1673.60	1667.75	3163864	52765.49	100470	1790428	56.59
KOTAKBKETF	EQ	17-Jun-2022	329.03	328.31	334.97	322.03	332.08	330.93	329.60	896907	2956.18	1454	656126	73.15
KOTAKGOLD	EQ	17-Jun-2022	43.89	44.05	44.44	44.05	44.21	44.25	44.26	118363	52.39	617	86262	72.88
KOTAKIT	EQ	17-Jun-2022	27.71	27.71	27.98	26.96	27.12	27.31	27.22	69941	19.04	554	52545	75.13
KOTAKLOVOL	EQ	17-Jun-2022	12.08	12.44	12.44	11.65	11.70	11.70	11.70	3688	0.43	38	3681	99.81
KOTAKMID50	EQ	17-Jun-2022	72.49	74.00	74.50	70.50	72.10	72.10	71.43	6042	4.32	80	2443	40.43
KOTAKNIFTY	EQ	17-Jun-2022	163.63	163.00	164.30	161.63	163.84	163.40	162.94	60465	98.52	773	34314	56.75
KOTAKNV20	EQ	17-Jun-2022	88.03	87.60	87.98	84.90	85.20	85.63	86.00	22769	19.58	492	18077	79.39
KOTAKPSUBK	EQ	17-Jun-2022	238.85	236.80	245.51	232.01	245.00	240.27	234.92	7771	18.26	237	3134	40.33
KOTARISUG	EQ	17-Jun-2022	32.75	32.65	32.90	31.30	31.70	31.75	32.03	228723	73.27	3498	85078	37.20
KOTHARIPET	EQ	17-Jun-2022	80.40	81.00	81.15	76.45	77.60	78.05	78.36	81511	63.87	1920	47411	58.17
KOTHARIPRO	BE	17-Jun-2022	86.40	84.25	89.80	84.25	86.00	86.05	86.42	1425	1.23	38	-	-
KOTYARK	SM	17-Jun-2022	311.25	335.95	335.95	310.95	311.50	311.15	314.03	3600	11.31	9	2400	66.67
KOVAI	EQ	17-Jun-2022	1401.75	1409.00	1409.00	1360.00	1365.00	1375.40	1374.33	1319	18.13	399	884	67.02
KPIGREEN	EQ	17-Jun-2022	673.30	679.30	729.90	652.45	728.20	720.25	703.04	804116	5653.22	36581	169261	21.05
KPITTECH	EQ	17-Jun-2022	469.75	465.00	475.65	455.50	471.00	468.50	464.96	977849	4546.56	35929	285944	29.24
KPRMILL	EQ	17-Jun-2022	573.35	565.30	573.15	550.00	559.00	552.75	555.35	601708	3341.57	20154	443688	73.74
KRBL	EQ	17-Jun-2022	203.55	203.00	206.50	200.00	203.75	203.05	203.56	226827	461.72	4473	104029	45.86
KREBSBIO	EQ	17-Jun-2022	107.15	108.60	110.95	105.00	107.50	108.95	108.46	14427	15.65	333	10652	73.83
KRIDHANINF	EQ	17-Jun-2022	4.40	4.40	4.40	3.60	4.25	4.20	4.04	113918	4.61	315	61658	54.12
KRISHANA	EQ	17-Jun-2022	275.10	277.00	299.40	272.35	298.90	288.30	280.16	18468	51.74	963	10413	56.38
KRISHIVAL	SM	17-Jun-2022	277.80	291.00	291.00	291.00	291.00	291.00	291.00	3000	8.73	1	3000	100.00
KRISHNADEF	SM	17-Jun-2022	65.10	64.00	64.00	63.10	63.10	63.10	63.55	6000	3.81	2	6000	100.00
KRITI	EQ	17-Jun-2022	67.90	68.00	71.00	65.25	69.15	70.45	67.90	42211	28.66	3559	18027	42.71
KRITIKA	EQ	17-Jun-2022	81.65	85.30	85.70	78.45	84.85	84.85	84.14	131867	110.96	659	84157	63.82
KRSNAA	EQ	17-Jun-2022	528.65	539.00	541.80	523.00	531.10	535.50	533.13	40194	214.29	3213	21936	54.58
KSB	EQ	17-Jun-2022	1329.70	1325.00	1377.40	1281.25	1340.65	1357.20	1316.58	45059	593.24	6633	26697	59.25
KSCL	EQ	17-Jun-2022	536.60	536.00	536.00	498.85	502.00	504.75	514.66	86742	446.42	5476	43993	50.72
KSHITIJPOL	SM	17-Jun-2022	29.50	30.50	30.50	30.50	30.50	30.50	30.50	4666	1.42	1	4666	100.00
KSL	EQ	17-Jun-2022	275.90	270.20	283.20	270.20	272.55	274.95	276.52	19133	52.91	812	11492	60.06
KSOLVES	SM	17-Jun-2022	336.50	325.40	338.50	325.40	336.00	337.00	329.96	10400	34.32	22	7200	69.23
KTKBANK	EQ	17-Jun-2022	64.90	64.25	65.30	64.25	65.00	65.10	64.88	930559	603.76	3204	575144	61.81
KUANTUM	EQ	17-Jun-2022	67.30	67.00	69.45	65.40	69.45	66.80	66.68	18389	12.26	223	15637	85.03
L&TFH	EQ	17-Jun-2022	68.25	67.65	68.90	66.85	67.75	67.35	67.67	10311600	6977.67	32455	3954118	38.35
L&TFINANCE	NC	17-Jun-2022	1040.05	1045.05	1045.05	1045.05	1045.05	1045.05	1045.05	8	0.08	1	8	100.00
L&TFINANCE	NE	17-Jun-2022	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	100	1.07	1	100	100.00
L&TFINANCE	NG	17-Jun-2022	1108.00	1097.80	1097.80	1097.80	1097.80	1097.80	1097.80	2	0.02	1	2	100.00
L&TFINANCE	NI	17-Jun-2022	1094.40	1094.40	1094.40	1078.00	1085.00	1085.00	1082.40	888	9.61	31	777	87.50
L&TFINANCE	NO	17-Jun-2022	1031.30	1039.90	1039.90	1039.90	1039.90	1039.90	1039.90	3	0.03	3	3	100.00
L&TFINANCE	NU	17-Jun-2022	1066.20	1066.20	1066.50	1065.99	1066.00	1066.02	1066.30	243	2.59	8	243	100.00
L&TFINANCE	NY	17-Jun-2022	1033.00	1040.00	1048.00	1040.00	1040.00	1040.31	1041.84	670	6.98	7	620	92.54
L&TFINANCE	Y1	17-Jun-2022	1229.61	1230.10	1230.10	1230.00	1230.00	1230.00	1230.07	100	1.23	3	100	100.00
L&TFINANCE	Y5	17-Jun-2022	1063.00	1020.00	1050.00	1020.00	1046.00	1046.15	1033.19	4389	45.35	93	3055	69.61
L&TFINANCE	Y6	17-Jun-2022	1019.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1	0.01	1	1	100.00
L&TFINANCE	Y7	17-Jun-2022	1028.75	1025.00	1025.00	1017.20	1020.00	1020.00	1021.47	204	2.08	4	204	100.00
LAGNAM	EQ	17-Jun-2022	69.00	69.00	70.65	65.15	69.90	68.85	68.56	12611	8.65	285	6479	51.38
LAKPRE	BZ	17-Jun-2022	6.10	6.10	6.10	5.80	6.10	6.10	5.84	304	0.02	7	-	-
LALPATHLAB	EQ	17-Jun-2022	2021.70	2000.00	2012.80	1958.60	1980.00	1975.00	1986.78	184528	3666.16	17457	67592	36.63
LAMBODHARA	EQ	17-Jun-2022	76.25	76.75	76.75	70.30	72.05	72.40	72.85	14671	10.69	555	7895	53.81
LANCER	EQ	17-Jun-2022	187.55	185.55	202.15	180.50	193.00	194.15	199.35	456177	909.37	2682	411400	90.18
LAOPALA	EQ	17-Jun-2022	246.50	245.80	258.95	243.00	248.85	252.45	248.96	188475	469.24	10089	81599	43.29
LASA	EQ	17-Jun-2022	35.15	35.15	35.95	33.80	34.25	34.30	34.52	108227	37.36	1212	66621	61.56
LATENTVIEW	EQ	17-Jun-2022	333.45	331.50	334.65	324.55	327.30	326.50	327.57	427943	1401.82	15075	152345	35.60
LAURUSLABS	EQ	17-Jun-2022	492.55	486.10	491.00	461.00	467.40	468.25	474.19	4581789	21726.58	67826	2587369	56.47
LAXMICOT	EQ	17-Jun-2022	23.25	23.25	23.30	22.55	22.60	22.80	22.73	4371	0.99	46	3757	85.95
LAXMIMACH	EQ	17-Jun-2022	8696.85	8600.00	8768.00	8523.85	8666.00	8688.70	8668.03	3626	314.30	1631	1515	41.78
LCCINFOTEC	EQ	17-Jun-2022	2.85	2.80	3.00	2.80	2.90	2.90	2.88	123619	3.56	272	76282	61.71
LEMERITE	SM	17-Jun-2022	64.00	63.00	63.00	58.50	59.95	59.70	59.78	83200	49.73	48	60800	73.08
LEMONTREE	EQ	17-Jun-2022	61.95	61.00	62.95	60.15	62.75	62.00	61.10	2052859	1254.22	12937	586797	28.58
LEXUS	SM	17-Jun-2022	61.00	61.00	61.00	58.00	58.00	58.00	58.85	4000	2.35	4	3000	75.00
LFIC	EQ	17-Jun-2022	87.70	86.30	87.95	85.00	85.50	85.95	85.81	468	0.40	26	317	67.74
LGBBROSLTD	EQ	17-Jun-2022	547.50	539.95	550.05	522.50	531.00	531.80	535.34	39090	209.26	3534	18478	47.27
LGBFORGE	EQ	17-Jun-2022	9.40	9.35	9.50	8.80	9.10	9.05	9.04	181282	16.39	459	115730	63.84
LGHL	SM	17-Jun-2022	14.20	14.90	14.90	14.50	14.50	14.50	14.60	32000	4.67	4	32000	100.00
LIBAS	EQ	17-Jun-2022	23.85	24.35	24.35	22.50	22.95	22.95	23.26	39996	9.30	330	21976	54.95
LIBERTSHOE	EQ	17-Jun-2022	140.55	140.00	140.00	136.00	136.10	136.70	137.41	33770	46.40	1091	12755	37.77
LICHSGFIN	EQ	17-Jun-2022	310.80	308.95	313.00	303.15	306.75	305.50	306.30	3887974	11908.69	54333	1559449	40.11
LICI	EQ	17-Jun-2022	669.35	669.10	669.35	651.00	654.35	654.55	656.45	4043000	26540.32	127630	1355391	33.52
LICNETFGSC	EQ	17-Jun-2022	22.10	22.45	22.45	21.70	21.70	21.79	21.83	3326	0.73	89	3115	93.66
LICNETFN50	EQ	17-Jun-2022	168.54	165.05	168.49	160.75	166.55	166.71	163.94	1013	1.66	81	642	63.38
LICNETFSEN	EQ	17-Jun-2022	558.84	556.25	563.80	552.09	557.00	556.12	553.63	552	3.06	38	509	92.21
LICNFNHGP	EQ	17-Jun-2022	165.19	164.75	167.20	163.55	164.50	164.25	164.73	1756	2.89	47	1741	99.15
LIKHITHA	EQ	17-Jun-2022	258.40	256.00	263.35	250.85	252.00	253.35	254.82	25149	64.08	773	12695	50.48
LINC	EQ	17-Jun-2022	255.95	255.95	259.80	247.30	247.50	248.15	252.19	1606	4.05	135	820	51.06
LINCOLN	EQ	17-Jun-2022	297.05	292.00	297.70	291.60	292.55	292.70	294.06	17212	50.61	1465	10833	62.94
LINDEINDIA	EQ	17-Jun-2022	2998.55	2967.00	2967.00	2790.40	2826.00	2843.35	2888.84	61593	1779.32	10519	25936	42.11
LIQUIDBEES	EQ	17-Jun-2022	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1826677	18266.72	9655	1440811	78.88
LIQUIDETF	EQ	17-Jun-2022	999.99	1000.00	1000.01	999.99	999.99	1000.00	1000.00	43255	432.55	193	39899	92.24
LODHA	EQ	17-Jun-2022	1037.65	1020.10	1067.70	992.15	1058.80	1047.90	1040.67	1855542	19310.02	33676	1499276	80.80
LOKESHMACH	EQ	17-Jun-2022	69.45	69.50	70.65	67.50	68.75	68.95	68.98	43262	29.84	819	30385	70.23
LOTUSEYE	EQ	17-Jun-2022	42.60	47.90	49.70	42.00	47.95	47.50	46.78	112814	52.77	1940	43119	38.22
LOVABLE	EQ	17-Jun-2022	125.00	125.95	127.00	120.75	121.00	121.65	123.00	18569	22.84	992	9384	50.54
LPDC	EQ	17-Jun-2022	6.65	6.80	6.80	6.35	6.35	6.35	6.37	31394	2.00	190	26673	84.96
LSIL	EQ	17-Jun-2022	9.90	9.70	9.70	8.95	9.10	9.00	9.08	6883907	625.29	9239	2889230	41.97
LT	EQ	17-Jun-2022	1527.40	1522.00	1529.95	1481.40	1486.40	1489.95	1499.91	4548572	68224.38	138981	2776487	61.04
LTGILTBEES	EQ	17-Jun-2022	21.58	21.91	21.96	21.55	21.86	21.86	21.80	9499	2.07	55	6768	71.25
LTI	EQ	17-Jun-2022	4061.30	4025.00	4094.90	3962.30	4015.90	4003.30	4017.04	355025	14261.48	34021	101819	28.68
LTTS	EQ	17-Jun-2022	3152.35	3135.00	3179.95	3061.00	3115.00	3104.15	3108.29	427329	13282.63	35107	130593	30.56
LUMAXIND	EQ	17-Jun-2022	1157.65	1165.00	1187.00	1113.40	1179.10	1137.45	1135.14	12953	147.03	2187	6687	51.63
LUMAXTECH	EQ	17-Jun-2022	164.10	160.45	167.80	158.75	162.50	163.60	161.34	23426	37.80	1318	9740	41.58
LUPIN	EQ	17-Jun-2022	603.00	600.00	605.55	592.90	598.05	597.60	598.38	908185	5434.35	15964	340113	37.45
LUXIND	EQ	17-Jun-2022	1763.30	1763.30	1795.00	1732.05	1788.95	1789.40	1780.32	52813	940.24	5712	27757	52.56
LXCHEM	EQ	17-Jun-2022	319.45	315.00	319.70	307.30	316.00	313.65	312.32	598960	1870.66	24284	203296	33.94
LYKALABS	EQ	17-Jun-2022	119.35	116.00	119.00	114.00	116.05	116.65	116.13	69551	80.77	1085	46251	66.50
LYPSAGEMS	EQ	17-Jun-2022	8.55	8.15	8.15	8.15	8.15	8.15	8.15	45385	3.70	176	45385	100.00
M&M	EQ	17-Jun-2022	1005.25	1000.00	1007.95	983.15	1000.40	997.65	996.27	5318310	52984.96	161620	3069013	57.71
M&MFIN	EQ	17-Jun-2022	171.30	170.20	173.65	168.55	170.85	171.30	171.11	2963903	5071.40	17446	794609	26.81
M&MFIN	N2	17-Jun-2022	1055.00	1053.00	1053.00	1050.10	1050.50	1050.50	1051.84	120	1.26	3	70	58.33
M17RG	MF	17-Jun-2022	12.89	12.99	12.99	12.43	12.43	12.43	12.44	500	0.06	7	500	100.00
MAANALU	EQ	17-Jun-2022	108.35	106.30	110.75	106.30	107.50	107.55	108.17	10910	11.80	424	7049	64.61
MACPOWER	EQ	17-Jun-2022	201.50	204.40	204.40	192.80	195.00	195.25	196.20	8563	16.80	639	4404	51.43
MADHAV	EQ	17-Jun-2022	45.20	45.15	45.95	42.60	42.80	43.40	43.87	5653	2.48	135	3314	58.62
MADHAVBAUG	SM	17-Jun-2022	155.80	148.05	148.05	148.05	148.05	148.05	148.05	9600	14.21	6	6400	66.67
MADHUCON	BE	17-Jun-2022	6.40	6.35	6.35	6.10	6.10	6.10	6.11	5281	0.32	35	-	-
MADRASFERT	EQ	17-Jun-2022	43.45	42.15	43.50	41.60	42.15	42.45	42.58	228544	97.31	2875	97394	42.61
MAESGETF	EQ	17-Jun-2022	25.84	26.28	26.28	25.49	25.64	25.66	25.64	7480	1.92	87	5010	66.98
MAFANG	EQ	17-Jun-2022	37.86	37.46	38.98	36.86	37.71	37.68	37.52	1143111	428.91	3923	835928	73.13
MAFSETF	EQ	17-Jun-2022	15.08	15.08	15.24	14.94	15.19	15.13	15.05	173021	26.03	325	119010	68.78
MAGADSUGAR	EQ	17-Jun-2022	326.65	312.00	322.10	304.75	311.30	311.90	313.10	41892	131.16	2879	13668	32.63
MAGNUM	EQ	17-Jun-2022	12.10	12.40	12.40	11.50	11.60	11.55	11.67	40165	4.69	118	30130	75.02
MAHABANK	EQ	17-Jun-2022	15.75	15.55	15.95	15.45	15.70	15.65	15.65	1727678	270.42	3556	754567	43.68
MAHAPEXLTD	EQ	17-Jun-2022	81.80	84.25	85.00	79.25	79.30	80.30	82.28	3508	2.89	185	1017	28.99
MAHASTEEL	EQ	17-Jun-2022	61.45	62.00	73.70	61.00	70.10	70.65	70.96	258404	183.36	3267	58778	22.75
MAHEPC	EQ	17-Jun-2022	93.05	96.75	96.75	90.00	93.90	93.30	92.02	18343	16.88	920	9868	53.80
MAHESHWARI	EQ	17-Jun-2022	76.90	78.50	78.50	71.85	73.00	73.00	73.51	107823	79.26	790	51742	47.99
MAHINDCIE	EQ	17-Jun-2022	200.40	199.50	204.75	195.90	200.00	200.80	200.87	592672	1190.51	12322	214065	36.12
MAHKTECH	EQ	17-Jun-2022	14.85	15.15	15.37	14.95	15.20	15.31	15.18	76661	11.64	359	68323	89.12
MAHLIFE	EQ	17-Jun-2022	405.45	406.00	409.70	380.55	390.00	393.30	393.62	222256	874.86	11348	79301	35.68
MAHLOG	EQ	17-Jun-2022	440.05	438.25	438.70	417.05	419.50	420.20	422.14	164140	692.89	9572	117811	71.77
MAHSCOOTER	EQ	17-Jun-2022	3624.65	3616.35	3688.90	3602.00	3650.00	3669.55	3636.22	3199	116.32	668	2263	70.74
MAHSEAMLES	EQ	17-Jun-2022	597.40	597.50	613.55	581.85	597.00	597.65	601.03	146025	877.66	5823	53012	36.30
MAITHANALL	EQ	17-Jun-2022	834.85	825.00	835.85	803.45	812.00	813.05	816.25	46941	383.16	5216	17055	36.33
MALLCOM	EQ	17-Jun-2022	648.85	625.00	673.90	625.00	640.70	655.75	648.82	654	4.24	128	304	46.48
MALUPAPER	EQ	17-Jun-2022	29.50	29.50	29.50	28.50	29.20	29.00	28.96	5493	1.59	113	3122	56.84
MAM150ETF	EQ	17-Jun-2022	9.88	9.83	9.88	9.72	9.80	9.77	9.78	204063	19.96	252	195523	95.82
MAMFGETF	EQ	17-Jun-2022	71.80	71.41	71.68	70.81	71.19	71.18	71.24	5779	4.12	98	3646	63.09
MAN50ETF	EQ	17-Jun-2022	159.79	159.00	160.12	158.10	159.49	159.22	158.83	25629	40.71	267	21902	85.46
MANAKALUCO	EQ	17-Jun-2022	20.65	20.05	21.35	19.80	20.20	20.15	20.23	16175	3.27	459	12010	74.25
MANAKCOAT	EQ	17-Jun-2022	20.50	20.05	20.70	19.55	19.55	19.80	19.85	40673	8.07	354	21766	53.51
MANAKSIA	EQ	17-Jun-2022	75.40	76.95	76.95	73.90	74.50	74.30	74.94	64510	48.35	1282	28845	44.71
MANAKSTEEL	EQ	17-Jun-2022	35.70	35.90	35.90	34.30	35.75	35.25	35.15	44406	15.61	510	20795	46.83
MANALIPETC	EQ	17-Jun-2022	92.90	91.00	92.40	88.65	91.40	90.95	90.33	727605	657.22	8986	256029	35.19
MANAPPURAM	EQ	17-Jun-2022	86.55	86.25	87.40	85.00	86.75	86.25	86.16	3041129	2620.12	16972	487776	16.04
MANGALAM	EQ	17-Jun-2022	143.00	142.10	144.90	138.90	144.50	142.60	142.13	60758	86.36	1683	24807	40.83
MANGCHEFER	EQ	17-Jun-2022	100.85	99.45	104.35	99.15	103.90	103.00	102.24	726689	742.95	5250	436091	60.01
MANGLMCEM	EQ	17-Jun-2022	267.95	272.80	279.00	258.75	264.00	263.15	263.32	420726	1107.87	4008	371028	88.19
MANINDS	EQ	17-Jun-2022	73.80	73.00	75.45	72.15	75.00	74.10	73.73	74065	54.61	1383	37580	50.74
MANINFRA	EQ	17-Jun-2022	76.25	74.85	79.20	72.55	77.50	77.30	75.13	618842	464.96	5741	279990	45.24
MANORG	EQ	17-Jun-2022	579.80	581.45	583.80	565.05	575.00	575.35	576.11	9674	55.73	1944	4217	43.59
MANUGRAPH	EQ	17-Jun-2022	13.25	13.10	13.25	12.45	12.95	13.10	12.86	10104	1.30	94	7388	73.12
MANXT50	EQ	17-Jun-2022	365.65	364.00	364.00	358.50	360.57	358.95	360.61	5322	19.19	146	2103	39.52
MANYAVAR	EQ	17-Jun-2022	981.95	967.20	986.25	955.45	970.40	970.80	969.38	115906	1123.57	12866	68675	59.25
MAPMYINDIA	EQ	17-Jun-2022	1301.75	1285.30	1322.20	1240.00	1255.00	1253.80	1274.60	78227	997.09	10030	23119	29.55
MARALOVER	EQ	17-Jun-2022	64.30	61.30	64.50	60.35	63.05	63.40	62.78	19043	11.96	241	11258	59.12
MARATHON	EQ	17-Jun-2022	187.70	194.80	201.95	187.80	189.45	190.50	195.17	1068376	2085.18	29652	150223	14.06
MARICO	EQ	17-Jun-2022	484.80	477.25	484.80	471.05	474.75	473.40	476.87	2672949	12746.53	67572	1711034	64.01
MARINE	EQ	17-Jun-2022	26.30	25.80	28.30	25.50	27.00	26.80	26.22	118119	30.97	919	81922	69.36
MARKSANS	EQ	17-Jun-2022	42.95	43.35	43.35	41.20	42.25	42.20	42.24	387929	163.85	4102	192727	49.68
MARSHALL	EQ	17-Jun-2022	27.85	27.50	30.00	27.05	30.00	29.70	28.67	18393	5.27	239	12426	67.56
MARUTI	EQ	17-Jun-2022	7833.60	7805.00	7849.70	7646.15	7684.15	7688.15	7718.53	1317656	101703.69	125851	688174	52.23
MASFIN	EQ	17-Jun-2022	505.80	501.00	512.35	493.50	499.05	500.20	502.51	20985	105.45	2224	11032	52.57
MASKINVEST	BE	17-Jun-2022	36.20	37.30	37.30	37.20	37.30	37.30	37.29	100	0.04	10	-	-
MASPTOP50	EQ	17-Jun-2022	24.55	26.10	26.10	24.48	24.56	24.85	24.90	51728	12.88	544	42293	81.76
MASTEK	EQ	17-Jun-2022	2001.65	2010.00	2042.30	1956.85	1989.00	1974.15	1987.36	157009	3120.33	17070	47947	30.54
MATRIMONY	EQ	17-Jun-2022	786.80	796.00	807.00	756.15	797.85	786.20	778.04	32741	254.74	3503	9344	28.54
MAWANASUG	EQ	17-Jun-2022	98.65	95.60	100.80	94.00	98.00	96.90	96.06	161332	154.98	2872	93105	57.71
MAXHEALTH	EQ	17-Jun-2022	351.50	347.00	361.00	347.00	357.00	358.65	356.58	564183	2011.79	19623	307408	54.49
MAXIND	EQ	17-Jun-2022	68.20	69.50	69.70	67.80	68.50	68.55	68.62	58870	40.40	392	38054	64.64
MAXVIL	EQ	17-Jun-2022	92.10	90.15	92.05	89.25	90.50	91.05	90.75	26687	24.22	800	15073	56.48
MAYURUNIQ	EQ	17-Jun-2022	352.45	352.50	369.00	350.50	368.00	367.75	361.77	62934	227.67	3818	25827	41.04
MAZDA	EQ	17-Jun-2022	529.80	520.50	539.90	512.25	523.50	524.15	527.07	967	5.10	139	387	40.02
MAZDOCK	EQ	17-Jun-2022	245.55	245.00	250.00	241.75	245.55	246.85	245.67	169045	415.28	5303	48883	28.92
MBAPL	BE	17-Jun-2022	606.45	615.00	619.00	577.05	616.75	617.90	603.74	12052	72.76	241	-	-
MBECL	BE	17-Jun-2022	3.75	3.60	3.65	3.60	3.60	3.60	3.60	47370	1.71	121	-	-
MBLINFRA	EQ	17-Jun-2022	18.90	18.15	19.25	18.10	18.40	18.25	18.30	52592	9.63	355	32926	62.61
MCDOWELL-N	EQ	17-Jun-2022	747.45	740.00	747.45	712.00	732.30	732.25	726.71	3085598	22423.28	78672	1549953	50.23
MCL	BE	17-Jun-2022	25.05	25.55	25.95	23.80	25.45	25.10	24.70	8983	2.22	101	-	-
MCLEODRUSS	EQ	17-Jun-2022	18.65	18.65	20.90	18.10	19.50	19.45	19.67	1117857	219.92	1996	512088	45.81
MCX	EQ	17-Jun-2022	1240.80	1229.00	1265.00	1208.00	1220.00	1217.70	1233.10	275899	3402.12	22342	98489	35.70
MEDICAMEQ	EQ	17-Jun-2022	609.85	615.05	622.45	593.80	613.00	610.10	607.26	5148	31.26	708	2204	42.81
MEDICO	EQ	17-Jun-2022	97.80	95.05	97.60	92.95	93.00	93.00	93.90	2759	2.59	103	1912	69.30
MEDPLUS	EQ	17-Jun-2022	738.00	739.00	751.30	725.00	749.95	749.50	742.69	52302	388.44	5653	23454	44.84
MEGASOFT	EQ	17-Jun-2022	40.20	39.50	39.50	38.20	38.20	38.20	38.40	181422	69.67	1211	112260	61.88
MEGASTAR	EQ	17-Jun-2022	159.65	162.85	162.85	145.25	145.25	148.70	150.56	42428	63.88	484	36303	85.56
MENONBE	EQ	17-Jun-2022	72.75	73.75	73.75	70.00	71.10	71.20	72.19	20392	14.72	482	15177	74.43
MEP	EQ	17-Jun-2022	18.75	18.95	18.95	18.10	18.30	18.40	18.47	138851	25.65	604	98160	70.69
MERCATOR	BE	17-Jun-2022	1.50	1.50	1.50	1.45	1.45	1.45	1.46	274184	3.99	312	-	-
METALFORGE	BZ	17-Jun-2022	4.50	4.60	4.65	4.30	4.30	4.30	4.36	19532	0.85	78	-	-
METROBRAND	EQ	17-Jun-2022	549.65	548.00	548.00	535.10	543.00	540.50	540.26	20960	113.24	1879	8567	40.87
METROPOLIS	EQ	17-Jun-2022	1415.70	1405.00	1425.90	1378.05	1409.95	1403.75	1402.88	255597	3585.72	15208	39820	15.58
MFL	EQ	17-Jun-2022	1248.15	1249.95	1282.25	1195.05	1248.00	1248.00	1246.25	121020	1508.21	9592	36266	29.97
MFSL	EQ	17-Jun-2022	797.75	795.00	802.00	780.75	781.55	784.60	787.08	402655	3169.23	13756	221357	54.97
MGEL	EQ	17-Jun-2022	184.25	190.00	193.00	182.45	188.00	192.20	188.80	72489	136.86	902	15873	21.90
MGL	EQ	17-Jun-2022	720.85	721.90	724.45	696.00	699.00	698.95	707.08	427277	3021.19	17426	103411	24.20
MHHL	SM	17-Jun-2022	39.00	38.05	38.05	37.25	37.25	37.25	37.60	12000	4.51	4	12000	100.00
MHLXMIRU	EQ	17-Jun-2022	112.95	108.80	117.45	108.80	112.30	112.35	112.53	1475	1.66	92	485	32.88
MHRIL	EQ	17-Jun-2022	204.95	205.00	212.70	201.45	210.90	209.60	206.96	279564	578.58	9770	100252	35.86
MICEL	BE	17-Jun-2022	15.40	15.40	15.90	14.80	15.60	15.45	15.20	22828	3.47	247	-	-
MID150BEES	EQ	17-Jun-2022	100.63	101.20	101.30	98.53	101.00	99.42	99.63	298958	297.85	3034	213872	71.54
MIDHANI	EQ	17-Jun-2022	161.45	161.00	162.95	158.25	160.60	159.50	160.05	101266	162.07	3678	48634	48.03
MINDACORP	EQ	17-Jun-2022	181.95	178.50	183.60	175.75	180.00	178.85	179.42	530123	951.13	14855	145898	27.52
MINDAIND	EQ	17-Jun-2022	879.10	871.50	908.80	857.55	894.85	901.45	880.69	243815	2147.24	12463	135762	55.68
MINDSPACE	RR	17-Jun-2022	353.08	354.50	358.88	345.30	346.27	349.98	353.22	150974	533.27	3127	124256	82.30
MINDTECK	EQ	17-Jun-2022	108.30	106.20	110.00	101.65	105.35	107.25	104.87	29215	30.64	1017	18173	62.20
MINDTREE	EQ	17-Jun-2022	2814.80	2815.00	2832.85	2743.20	2783.00	2780.35	2785.85	621633	17317.79	43885	174686	28.10
MIRCELECTR	EQ	17-Jun-2022	12.50	12.50	12.85	12.00	12.70	12.60	12.50	216215	27.03	872	166029	76.79
MIRZAINT	EQ	17-Jun-2022	239.40	239.00	242.95	230.55	235.40	234.50	236.69	673373	1593.82	15110	152281	22.61
MITCON	EQ	17-Jun-2022	73.85	75.35	75.35	70.85	71.00	71.75	71.60	12420	8.89	82	9704	78.13
MITTAL	EQ	17-Jun-2022	10.30	10.30	10.60	9.10	9.60	9.55	9.53	74925	7.14	430	52466	70.02
MKPL	SM	17-Jun-2022	203.00	196.00	196.00	196.00	196.00	196.00	196.00	4000	7.84	2	4000	100.00
MMFL	EQ	17-Jun-2022	825.90	829.95	832.10	815.55	815.55	819.20	821.40	12436	102.15	1439	7390	59.42
MMP	EQ	17-Jun-2022	181.15	183.00	185.00	175.40	182.10	183.00	179.56	29332	52.67	637	14045	47.88
MMTC	EQ	17-Jun-2022	35.05	35.05	35.30	34.00	34.20	34.20	34.52	1083058	373.88	5061	337849	31.19
MODIRUBBER	BE	17-Jun-2022	58.15	58.00	58.95	55.65	58.00	58.00	57.28	509	0.29	23	-	-
MODISNME	EQ	17-Jun-2022	55.70	57.00	58.95	53.20	56.00	54.15	55.01	20565	11.31	657	12334	59.98
MOGSEC	EQ	17-Jun-2022	48.32	48.27	48.27	48.11	48.17	48.17	48.17	161	0.08	27	149	92.55
MOHITIND	EQ	17-Jun-2022	17.10	17.45	17.50	16.00	16.25	16.45	16.67	5334	0.89	142	4107	77.00
MOIL	EQ	17-Jun-2022	145.65	145.05	145.45	140.15	141.20	140.70	142.18	153221	217.85	4533	75650	49.37
MOKSH	EQ	17-Jun-2022	17.50	16.80	18.75	16.65	18.25	18.40	17.68	1013594	179.23	1746	626387	61.80
MOL	EQ	17-Jun-2022	115.70	114.80	116.75	112.35	114.50	115.25	114.58	1125916	1290.04	9365	316217	28.09
MOLDTECH	EQ	17-Jun-2022	96.80	97.95	98.60	92.00	92.40	92.80	94.31	90050	84.93	2110	39426	43.78
MOLDTKPAC	EQ	17-Jun-2022	700.00	700.00	710.65	683.40	695.95	692.50	695.75	23355	162.49	5007	9393	40.22
MOLOWVOL	EQ	17-Jun-2022	108.50	109.00	111.70	106.80	107.50	107.50	108.35	485	0.53	32	469	96.70
MOM100	EQ	17-Jun-2022	27.75	27.89	27.89	27.09	27.42	27.33	27.37	277571	75.97	1219	227224	81.86
MOM50	EQ	17-Jun-2022	154.04	154.04	154.98	150.46	152.66	152.09	152.58	15076	23.00	176	14180	94.06
MOMOMENTUM	EQ	17-Jun-2022	165.43	167.00	172.89	161.50	162.55	163.74	163.32	14961	24.43	309	11938	79.79
MON100	EQ	17-Jun-2022	94.32	94.01	97.00	93.50	97.00	96.57	95.09	306054	291.03	5508	186507	60.94
MONARCH	EQ	17-Jun-2022	273.80	264.00	274.35	261.60	262.35	265.35	267.48	22051	58.98	938	12635	57.30
MONQ50	EQ	17-Jun-2022	50.59	54.71	54.71	49.20	50.49	50.27	50.22	6600	3.31	168	5033	76.26
MONTECARLO	EQ	17-Jun-2022	585.95	577.25	600.00	567.90	590.00	591.55	585.09	56823	332.47	4371	19450	34.23
MORARJEE	BE	17-Jun-2022	17.50	17.85	17.85	16.70	17.00	17.10	16.99	1255	0.21	25	-	-
MOREPENLAB	EQ	17-Jun-2022	37.00	36.10	36.85	35.60	36.30	36.10	36.13	801290	289.51	5986	302956	37.81
MOTHERSON	EQ	17-Jun-2022	117.35	117.30	118.15	114.80	116.00	116.20	116.65	4295883	5011.13	27586	2376348	55.32
MOTILALOFS	EQ	17-Jun-2022	748.15	745.00	800.00	714.00	784.00	780.90	753.28	124841	940.41	11571	46200	37.01
MOTOGENFIN	EQ	17-Jun-2022	28.00	27.15	29.35	26.65	27.85	26.90	27.29	1179	0.32	55	674	57.17
MPHASIS	EQ	17-Jun-2022	2308.85	2270.00	2285.25	2170.30	2192.00	2193.15	2207.98	1081819	23886.30	57083	520728	48.13
MPSLTD	EQ	17-Jun-2022	699.90	665.00	684.90	650.90	684.90	677.45	665.31	22959	152.75	2544	10638	46.33
MRF	EQ	17-Jun-2022	67176.60	67000.00	69130.00	65878.35	68600.00	68124.55	67347.97	17498	11784.55	7988	6428	36.74
MRO-TEK	EQ	17-Jun-2022	58.10	58.40	68.40	58.40	62.35	61.45	62.48	156831	97.99	2596	28924	18.44
MRPL	EQ	17-Jun-2022	96.20	96.20	99.30	78.00	93.90	94.60	95.78	24884485	23833.25	80183	4083704	16.41
MSPL	EQ	17-Jun-2022	9.85	9.60	10.15	9.60	9.80	9.80	9.81	515503	50.55	926	315107	61.13
MSTCLTD	EQ	17-Jun-2022	266.30	264.00	270.15	259.60	261.60	261.70	264.15	143191	378.23	4571	57356	40.06
MSUMI	EQ	17-Jun-2022	62.45	61.15	62.15	59.20	60.00	60.00	60.20	10955082	6594.93	73052	8800205	80.33
MTARTECH	EQ	17-Jun-2022	1304.35	1290.00	1310.15	1260.00	1288.00	1279.65	1275.58	88672	1131.08	12318	40602	45.79
MTEDUCARE	EQ	17-Jun-2022	10.40	10.70	10.70	9.55	9.90	9.85	9.86	329893	32.53	1040	170188	51.59
MTNL	EQ	17-Jun-2022	19.15	19.40	19.60	18.80	19.10	19.05	19.19	728087	139.75	2391	347934	47.79
MUKANDLTD	EQ	17-Jun-2022	107.20	107.20	109.40	105.10	106.00	106.85	106.49	31601	33.65	693	24589	77.81
MUKTAARTS	BE	17-Jun-2022	46.65	44.55	48.00	44.50	48.00	47.75	47.43	3398	1.61	30	-	-
MUNJALAU	EQ	17-Jun-2022	37.30	36.80	37.80	36.10	37.00	37.35	36.88	61888	22.82	1107	36178	58.46
MUNJALSHOW	EQ	17-Jun-2022	98.65	98.65	99.45	96.00	97.40	97.60	97.78	22581	22.08	559	12283	54.40
MURUDCERA	EQ	17-Jun-2022	23.05	22.60	23.55	22.60	22.75	22.85	22.95	18489	4.24	169	12853	69.52
MUTHOOTCAP	EQ	17-Jun-2022	168.10	165.00	179.80	165.00	178.90	175.50	171.75	13388	22.99	580	8482	63.36
MUTHOOTFIN	EQ	17-Jun-2022	1034.70	1020.60	1027.50	987.95	1003.75	999.80	1002.70	1468939	14729.11	47028	521174	35.48
NABARD	N2	17-Jun-2022	1157.19	1164.90	1164.99	1161.01	1161.01	1164.25	1163.97	5226	60.83	51	4413	84.44
NACLIND	EQ	17-Jun-2022	73.05	73.50	74.60	71.20	73.50	73.75	73.09	47388	34.64	701	27616	58.28
NAGAFERT	BE	17-Jun-2022	9.05	8.80	9.10	8.60	8.95	8.95	8.73	294128	25.69	960	-	-
NAGREEKCAP	BE	17-Jun-2022	10.85	11.25	11.35	10.35	11.35	11.35	10.41	3218	0.34	11	-	-
NAGREEKEXP	EQ	17-Jun-2022	36.85	35.55	35.55	35.05	35.05	35.05	35.07	15133	5.31	113	14148	93.49
NAHARCAP	EQ	17-Jun-2022	366.75	360.00	366.00	340.50	341.00	344.35	348.09	16733	58.25	1366	9194	54.95
NAHARINDUS	EQ	17-Jun-2022	116.60	117.00	118.50	114.25	116.10	116.45	116.52	175535	204.53	1792	141054	80.36
NAHARPOLY	EQ	17-Jun-2022	341.10	330.50	337.85	324.05	324.25	325.55	326.86	52236	170.74	1327	30794	58.95
NAHARSPING	EQ	17-Jun-2022	325.20	324.50	324.50	308.95	309.00	309.10	311.14	72166	224.54	1461	40540	56.18
NAM-INDIA	EQ	17-Jun-2022	284.30	283.20	285.00	276.30	280.00	279.75	280.62	939568	2636.60	8525	438085	46.63
NARMADA	SM	17-Jun-2022	21.45	22.50	22.50	22.50	22.50	22.50	22.50	64800	14.58	9	57600	88.89
NATCOPHARM	EQ	17-Jun-2022	668.75	666.70	673.40	660.50	669.95	668.85	667.50	114617	765.07	6888	68249	59.55
NATHBIOGEN	EQ	17-Jun-2022	167.05	166.55	170.00	160.00	164.20	163.30	163.43	33174	54.22	1280	20809	62.73
NATIONALUM	EQ	17-Jun-2022	78.20	77.70	79.25	75.40	75.75	75.70	77.17	15436230	11912.69	47830	2702775	17.51
NATNLSTEEL	BE	17-Jun-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	5890	0.22	8	-	-
NAUKRI	EQ	17-Jun-2022	3611.25	3616.40	3647.75	3530.00	3605.15	3598.25	3583.87	577354	20691.62	47385	244762	42.39
NAVINFLUOR	EQ	17-Jun-2022	3531.10	3524.80	3604.90	3482.25	3569.65	3545.60	3557.31	105807	3763.89	15301	27363	25.86
NAVKARCORP	EQ	17-Jun-2022	51.90	51.90	53.30	47.90	48.25	48.40	50.25	2173461	1092.21	8469	911314	41.93
NAVNETEDUL	EQ	17-Jun-2022	87.20	87.10	89.00	87.00	88.00	88.30	87.74	157355	138.07	4939	102396	65.07
NAZARA	EQ	17-Jun-2022	1075.05	1070.00	1093.95	1037.00	1046.95	1049.00	1058.37	228597	2419.39	12392	142030	62.13
NBCC	EQ	17-Jun-2022	28.35	27.60	29.25	26.55	29.00	28.90	28.26	9258656	2616.46	21527	2106535	22.75
NBIFIN	EQ	17-Jun-2022	1912.60	1909.05	1949.00	1884.00	1887.00	1910.65	1907.31	68	1.30	18	20	29.41
NBVENTURES	EQ	17-Jun-2022	165.35	165.35	172.85	162.10	166.00	165.80	167.20	746832	1248.73	9915	172919	23.15
NCC	EQ	17-Jun-2022	58.50	57.00	59.00	56.05	57.40	57.55	57.47	1626649	934.84	8733	583816	35.89
NCLIND	EQ	17-Jun-2022	165.20	165.15	167.10	160.05	163.60	161.10	162.76	92282	150.20	1910	68083	73.78
NDGL	EQ	17-Jun-2022	1273.05	1285.00	1285.00	1252.05	1270.10	1266.40	1274.00	41	0.52	13	25	60.98
NDL	EQ	17-Jun-2022	32.80	33.45	33.55	31.35	32.60	32.60	32.34	50794	16.43	939	27726	54.59
NDRAUTO	EQ	17-Jun-2022	345.70	343.15	351.85	305.25	313.80	312.55	324.98	22767	73.99	1430	14928	65.57
NDTV	EQ	17-Jun-2022	182.85	184.00	188.00	173.50	180.50	177.40	178.54	455536	813.30	10836	45264	9.94
NECCLTD	EQ	17-Jun-2022	25.00	25.00	25.35	24.35	24.90	24.70	25.08	133072	33.38	328	112642	84.65
NECLIFE	EQ	17-Jun-2022	22.80	22.75	23.00	22.00	22.45	22.45	22.51	130406	29.35	1112	71478	54.81
NELCAST	EQ	17-Jun-2022	55.20	58.00	58.20	54.50	55.60	55.45	55.66	41036	22.84	833	17868	43.54
NELCO	EQ	17-Jun-2022	651.45	622.00	634.80	618.90	619.00	619.90	621.55	81170	504.51	3094	37287	45.94
NEOGEN	EQ	17-Jun-2022	1372.70	1370.00	1382.35	1341.70	1350.00	1350.45	1353.14	17107	231.48	4329	6414	37.49
NESCO	EQ	17-Jun-2022	524.00	523.00	525.00	515.00	523.50	520.80	518.49	16348	84.76	1702	8991	55.00
NESTLEIND	EQ	17-Jun-2022	16874.00	16848.00	16854.95	16435.00	16609.90	16642.40	16668.51	145619	24272.52	29555	89122	61.20
NETF	EQ	17-Jun-2022	160.47	163.70	163.70	157.66	160.98	160.96	160.33	4240	6.80	148	3385	79.83
NETWORK18	EQ	17-Jun-2022	67.25	68.00	68.15	61.70	63.00	62.75	64.71	3340568	2161.69	16589	1034679	30.97
NEULANDLAB	EQ	17-Jun-2022	1028.60	1033.75	1067.80	1020.00	1044.65	1049.50	1046.28	25860	270.57	2297	18981	73.40
NEWGEN	EQ	17-Jun-2022	349.60	349.60	354.90	336.35	342.00	339.50	341.47	81281	277.55	8960	36579	45.00
NEXTMEDIA	BE	17-Jun-2022	5.15	4.95	5.15	4.90	5.15	4.95	4.95	3083	0.15	20	-	-
NFL	EQ	17-Jun-2022	41.75	41.70	41.70	40.40	41.00	40.95	41.12	720021	296.06	4501	240076	33.34
NGIL	EQ	17-Jun-2022	110.55	117.00	121.50	101.55	114.60	118.70	109.77	15750	17.29	535	8098	51.42
NH	EQ	17-Jun-2022	633.80	625.00	640.65	625.00	631.10	634.60	633.81	95511	605.36	9331	57738	60.45
NHAI	N2	17-Jun-2022	1193.06	1193.25	1195.00	1192.50	1192.50	1192.50	1194.69	2470	29.51	13	2470	100.00
NHAI	N3	17-Jun-2022	1101.66	1251.00	1251.00	1150.00	1150.00	1150.00	1189.50	6	0.07	4	3	50.00
NHAI	N4	17-Jun-2022	1065.89	1073.99	1101.00	1073.99	1090.00	1094.20	1094.20	2541	27.80	46	2435	95.83
NHAI	N5	17-Jun-2022	1202.00	1160.00	1179.00	1160.00	1160.15	1160.15	1168.68	110	1.29	3	80	72.73
NHAI	N6	17-Jun-2022	1228.95	1234.95	1234.95	1230.00	1230.00	1230.00	1234.71	21	0.26	3	21	100.00
NHAI	N8	17-Jun-2022	1084.90	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	1	0.01	1	1	100.00
NHAI	NA	17-Jun-2022	1150.56	1150.00	1155.00	1140.00	1143.00	1144.01	1148.73	12153	139.60	145	9898	81.44
NHAI	NE	17-Jun-2022	1229.50	1213.00	1213.00	1210.10	1210.10	1210.10	1211.62	16	0.19	7	16	100.00
NHBTF2014	N3	17-Jun-2022	6434.00	6215.00	6299.00	6215.00	6299.00	6299.00	6271.92	13	0.82	4	9	69.23
NHBTF2014	N6	17-Jun-2022	6580.62	6598.90	6678.80	6560.00	6570.00	6571.59	6580.95	344	22.64	38	314	91.28
NHPC	EQ	17-Jun-2022	30.60	30.35	30.80	29.95	30.05	30.15	30.23	4503468	1361.26	12088	2341140	51.99
NHPC	N5	17-Jun-2022	1219.99	1209.00	1219.00	1209.00	1219.00	1219.00	1210.88	80	0.97	3	80	100.00
NHPC	N6	17-Jun-2022	1309.46	1380.99	1380.99	1325.00	1330.00	1330.00	1338.46	356	4.76	21	325	91.29
NIACL	EQ	17-Jun-2022	85.85	85.00	86.50	84.30	86.15	85.70	85.23	398870	339.94	7105	157086	39.38
NIBL	EQ	17-Jun-2022	20.75	20.00	20.85	19.85	20.75	20.40	20.24	8998	1.82	131	7113	79.05
NIDAN	SM	17-Jun-2022	35.30	36.50	37.95	36.50	37.95	37.10	36.99	5000	1.85	5	3000	60.00
NIF100BEES	EQ	17-Jun-2022	161.78	161.25	169.40	160.01	160.94	161.94	160.70	26636	42.80	321	24162	90.71
NIFTYBEES	EQ	17-Jun-2022	167.56	170.90	170.90	165.87	167.30	166.87	166.74	7864469	13112.89	46775	5008319	63.68
NIITLTD	EQ	17-Jun-2022	383.00	382.00	389.90	368.00	388.60	387.80	378.74	353242	1337.87	14926	173059	48.99
NILAINFRA	EQ	17-Jun-2022	5.25	5.05	5.25	5.00	5.05	5.05	5.10	133528	6.81	333	86566	64.83
NILASPACES	BE	17-Jun-2022	3.00	2.85	3.05	2.85	3.00	2.95	2.93	205687	6.02	402	-	-
NILKAMAL	EQ	17-Jun-2022	1776.90	1783.55	1788.40	1700.00	1700.00	1710.00	1734.19	3635	63.04	1289	1833	50.43
NIPPOBATRY	EQ	17-Jun-2022	338.05	338.00	338.00	330.00	332.90	333.30	334.58	775	2.59	163	444	57.29
NIRAJ	EQ	17-Jun-2022	28.95	29.50	30.55	28.35	30.25	30.20	29.82	12957	3.86	129	9610	74.17
NITCO	EQ	17-Jun-2022	24.70	24.70	24.95	23.80	24.40	24.15	24.23	18859	4.57	264	9994	52.99
NITINSPIN	EQ	17-Jun-2022	203.50	200.00	203.25	196.40	200.50	200.10	199.72	78848	157.48	2895	42141	53.45
NITIRAJ	EQ	17-Jun-2022	67.65	69.80	69.80	58.70	64.00	65.80	64.04	7336	4.70	181	4204	57.31
NKIND	EQ	17-Jun-2022	36.95	36.85	40.35	36.80	38.00	36.85	38.22	1406	0.54	43	865	61.52
NLCINDIA	EQ	17-Jun-2022	64.20	64.10	64.20	61.75	62.95	63.10	62.76	3053429	1916.40	15972	960856	31.47
NMDC	EQ	17-Jun-2022	108.00	107.90	110.30	106.25	109.05	108.60	108.79	6868768	7472.66	36099	1624933	23.66
NOCIL	EQ	17-Jun-2022	243.35	243.05	243.30	234.20	236.55	237.00	239.09	510565	1220.73	15242	175519	34.38
NOIDATOLL	EQ	17-Jun-2022	7.90	7.90	8.00	7.45	7.65	7.60	7.64	249672	19.08	551	149091	59.71
NOVARTIND	EQ	17-Jun-2022	598.80	599.20	614.20	594.20	602.00	601.10	604.71	6575	39.76	650	3944	59.98
NPBET	EQ	17-Jun-2022	166.34	169.00	169.75	163.54	168.99	168.99	166.89	342	0.57	40	267	78.07
NPST	SM	17-Jun-2022	84.00	84.00	84.00	84.00	84.00	84.00	84.00	1600	1.34	1	1600	100.00
NRAIL	EQ	17-Jun-2022	227.65	228.05	239.85	218.20	223.00	221.55	223.88	6642	14.87	344	3599	54.19
NRBBEARING	EQ	17-Jun-2022	119.85	117.25	128.95	116.20	125.00	125.85	123.40	284041	350.50	7773	110470	38.89
NRL	SM	17-Jun-2022	195.00	183.65	189.00	177.00	188.90	188.90	184.44	23100	42.60	21	14300	61.90
NSIL	EQ	17-Jun-2022	1270.40	1260.00	1297.65	1230.00	1290.00	1282.35	1260.27	603	7.60	196	407	67.50
NTPC	EQ	17-Jun-2022	142.95	141.10	144.45	139.55	140.85	140.45	141.47	21387729	30257.00	99483	10702750	50.04
NTPC	N4	17-Jun-2022	1094.89	1090.00	1094.79	1090.00	1094.79	1094.79	1090.27	53	0.58	2	53	100.00
NTPC	N5	17-Jun-2022	1200.00	1200.00	1200.00	1195.01	1195.01	1197.54	1197.54	195	2.34	3	195	100.00
NTPC	N6	17-Jun-2022	1312.00	1321.99	1321.99	1321.99	1321.99	1321.99	1321.99	89	1.18	4	89	100.00
NTPC	N7	17-Jun-2022	13.15	13.11	13.20	13.11	13.15	13.15	13.18	34268	4.52	54	27162	79.26
NTPC	NA	17-Jun-2022	1433.99	1715.00	1715.00	1715.00	1715.00	1715.00	1715.00	14	0.24	1	14	100.00
NTPC	ND	17-Jun-2022	1269.89	1246.00	1246.00	1246.00	1246.00	1246.00	1246.00	1	0.01	1	1	100.00
NUCLEUS	EQ	17-Jun-2022	370.85	372.75	372.75	359.60	368.10	365.40	363.99	12871	46.85	1556	6626	51.48
NURECA	EQ	17-Jun-2022	988.30	988.30	995.80	940.10	955.00	951.15	957.55	10023	95.98	1898	4232	42.22
NUVOCO	EQ	17-Jun-2022	281.35	281.00	284.45	266.45	269.00	271.30	274.33	562484	1543.07	15893	329837	58.64
NV20BEES	EQ	17-Jun-2022	87.53	89.00	89.00	85.82	88.00	86.73	86.63	12078	10.46	223	11773	97.47
NXTDIGITAL	EQ	17-Jun-2022	350.80	344.50	354.30	332.10	343.00	340.30	341.42	6555	22.38	399	3720	56.75
NYKAA	EQ	17-Jun-2022	1427.75	1412.00	1463.25	1312.05	1389.40	1379.95	1382.45	4884245	67522.48	109005	2635982	53.97
OAL	EQ	17-Jun-2022	555.40	544.30	551.90	531.00	531.95	534.95	539.98	10642	57.47	1455	4631	43.52
OBCL	EQ	17-Jun-2022	115.85	124.45	124.50	108.05	118.40	116.70	114.12	8820	10.06	265	4663	52.87
OBEROIRLTY	EQ	17-Jun-2022	759.40	760.00	771.50	744.00	758.00	756.95	755.64	770810	5824.55	22176	321369	41.69
OCCL	EQ	17-Jun-2022	754.30	763.90	763.90	738.05	739.00	741.70	748.66	5256	39.35	427	4238	80.63
OFSS	EQ	17-Jun-2022	3025.20	3024.95	3024.95	2950.00	2991.00	2991.65	2981.99	77717	2317.51	10068	46276	59.54
OIL	EQ	17-Jun-2022	264.90	261.60	264.95	251.20	253.70	254.65	258.73	4213900	10902.74	45694	919180	21.81
OILCOUNTUB	BE	17-Jun-2022	7.70	7.70	8.00	7.35	7.50	7.50	7.48	5419	0.41	27	-	-
OLECTRA	EQ	17-Jun-2022	574.05	572.95	592.00	551.30	568.00	563.65	568.52	262803	1494.08	9601	107290	40.83
OMAXAUTO	EQ	17-Jun-2022	49.85	49.90	50.50	47.00	48.00	47.90	48.79	17394	8.49	289	11830	68.01
OMAXE	EQ	17-Jun-2022	85.00	82.10	85.55	82.10	83.75	83.95	84.13	66955	56.33	1511	19571	29.23
OMINFRAL	EQ	17-Jun-2022	29.95	31.00	31.85	29.85	31.00	30.80	30.92	54409	16.82	588	26222	48.19
OMKARCHEM	EQ	17-Jun-2022	21.65	21.90	22.60	20.60	20.60	20.75	20.94	39707	8.31	279	22057	55.55
ONELIFECAP	EQ	17-Jun-2022	10.95	11.40	11.40	10.05	10.80	10.80	10.32	5630	0.58	42	4318	76.70
ONEPOINT	EQ	17-Jun-2022	9.85	9.50	10.10	9.05	10.10	9.95	9.70	47980	4.65	232	32199	67.11
ONGC	EQ	17-Jun-2022	143.55	142.45	145.15	140.65	142.25	141.45	142.75	22922034	32721.81	107378	10613155	46.30
ONMOBILE	EQ	17-Jun-2022	115.45	118.70	118.70	112.95	115.85	115.65	115.60	1188905	1374.37	13966	237774	20.00
ONWARDTEC	EQ	17-Jun-2022	273.40	272.25	282.80	261.00	282.00	272.95	269.11	7299	19.64	589	3002	41.13
OPTIEMUS	EQ	17-Jun-2022	260.85	253.50	271.30	253.05	259.90	259.90	263.69	257371	678.66	11465	72831	28.30
ORBTEXP	EQ	17-Jun-2022	100.10	99.25	102.15	97.25	97.80	98.15	99.28	8834	8.77	340	6432	72.81
ORCHPHARMA	BE	17-Jun-2022	281.55	268.15	295.00	268.15	286.00	290.00	286.15	1279	3.66	100	-	-
ORICONENT	EQ	17-Jun-2022	24.30	24.25	24.75	23.20	24.30	24.25	24.30	47232	11.48	326	36983	78.30
ORIENTABRA	EQ	17-Jun-2022	26.05	26.20	27.05	25.00	25.80	25.90	25.59	69536	17.80	926	39711	57.11
ORIENTALTL	EQ	17-Jun-2022	12.90	12.65	13.10	12.55	12.80	12.80	12.71	22538	2.86	162	19513	86.58
ORIENTBELL	EQ	17-Jun-2022	596.35	596.50	600.00	575.00	589.05	591.30	588.67	22445	132.13	2120	9136	40.70
ORIENTCEM	EQ	17-Jun-2022	106.50	106.00	108.20	103.00	105.40	103.80	104.73	491395	514.65	10970	192608	39.20
ORIENTELEC	EQ	17-Jun-2022	262.35	262.05	263.65	251.15	251.95	255.65	255.34	610151	1557.95	4371	554006	90.80
ORIENTHOT	EQ	17-Jun-2022	54.05	54.00	54.45	53.55	54.25	54.05	53.99	73840	39.87	696	52852	71.58
ORIENTLTD	EQ	17-Jun-2022	64.65	65.00	65.00	59.00	60.00	60.95	61.41	8668	5.32	247	5389	62.17
ORIENTPPR	EQ	17-Jun-2022	22.15	22.30	22.65	21.60	22.30	22.20	22.21	366027	81.28	2052	137684	37.62
ORISSAMINE	BE	17-Jun-2022	2408.25	2402.50	2425.05	2311.05	2385.10	2411.85	2376.88	1054	25.05	199	-	-
ORTEL	BZ	17-Jun-2022	1.00	1.00	1.05	0.95	1.05	1.05	0.96	5531	0.05	10	-	-
ORTINLAB	EQ	17-Jun-2022	23.70	23.70	23.70	22.10	22.50	22.55	22.81	62769	14.32	573	38234	60.91
OSIAHYPER	SM	17-Jun-2022	283.00	270.00	270.00	226.40	247.95	241.85	242.22	28400	68.79	68	18000	63.38
OSWALAGRO	EQ	17-Jun-2022	31.40	31.20	31.70	27.70	28.65	29.10	29.67	197990	58.75	1448	126163	63.72
OSWALSEEDS	SM	17-Jun-2022	84.05	79.85	79.85	79.85	79.85	79.85	79.85	20000	15.97	4	20000	100.00
PAGEIND	EQ	17-Jun-2022	40044.40	39950.00	40122.50	38747.45	39750.00	39870.80	39665.23	48923	19405.42	19055	27533	56.28
PAISALO	EQ	17-Jun-2022	754.20	754.20	770.00	740.00	766.00	761.45	759.97	120933	919.06	2265	37434	30.95
PALASHSECU	BE	17-Jun-2022	104.40	99.30	109.50	99.30	106.60	106.60	103.21	523	0.54	10	-	-
PALREDTEC	BE	17-Jun-2022	132.35	130.95	130.95	126.00	127.45	126.05	126.47	4449	5.63	67	-	-
PANACEABIO	EQ	17-Jun-2022	136.30	137.00	137.00	125.00	127.00	127.85	129.95	66434	86.33	2335	36600	55.09
PANACHE	BE	17-Jun-2022	66.15	63.05	67.95	63.05	65.90	65.90	64.98	422	0.27	22	-	-
PANAMAPET	EQ	17-Jun-2022	286.85	282.00	288.60	279.10	283.40	284.10	283.79	68868	195.44	5681	29177	42.37
PANSARI	BE	17-Jun-2022	103.75	98.60	99.00	98.60	98.60	98.70	98.68	16	0.02	5	-	-
PAR	EQ	17-Jun-2022	148.65	145.00	149.95	141.00	147.00	145.35	145.03	8808	12.77	315	4648	52.77
PARACABLES	EQ	17-Jun-2022	10.70	10.60	10.85	10.40	10.40	10.50	10.58	94369	9.99	299	58825	62.34
PARADEEP	EQ	17-Jun-2022	40.20	40.10	40.35	38.70	39.00	38.90	39.15	1994183	780.65	9048	1012508	50.77
PARAGMILK	EQ	17-Jun-2022	78.25	77.25	78.20	75.75	76.55	76.55	76.57	115944	88.78	2676	76803	66.24
PARAS	EQ	17-Jun-2022	567.05	565.60	568.95	550.00	562.00	559.55	558.72	73372	409.94	7659	22963	31.30
PARSVNATH	EQ	17-Jun-2022	10.85	10.55	10.75	10.35	10.35	10.40	10.47	137762	14.42	350	86615	62.87
PASUPTAC	EQ	17-Jun-2022	33.35	33.35	34.05	30.60	32.35	32.05	32.11	79739	25.60	911	42240	52.97
PATELENG	EQ	17-Jun-2022	21.00	20.30	21.05	20.15	21.00	20.85	20.58	520021	107.04	1359	313463	60.28
PATINTLOG	EQ	17-Jun-2022	12.45	12.25	12.65	12.25	12.50	12.45	12.40	32687	4.05	230	23430	71.68
PATINTPP	E1	17-Jun-2022	4.20	4.20	4.40	3.95	4.10	4.05	4.10	50343	2.07	70	39606	78.67
PAYTM	EQ	17-Jun-2022	613.95	613.00	648.00	599.55	646.30	630.15	626.43	9659716	60511.61	121024	3804127	39.38
PBAINFRA	EQ	17-Jun-2022	12.80	12.80	14.05	11.60	13.80	13.65	12.94	70951	9.18	340	33426	47.11
PCBL	EQ	17-Jun-2022	100.90	100.00	105.45	99.20	104.00	104.00	102.38	656567	672.22	8900	419847	63.95
PCJEWELLER	EQ	17-Jun-2022	23.65	23.40	24.25	23.10	24.05	23.95	23.87	1529543	365.07	3561	966766	63.21
PDMJEPAPER	EQ	17-Jun-2022	32.85	32.20	32.85	31.65	32.00	31.85	32.25	95199	30.71	905	61374	64.47
PDPL	BE	17-Jun-2022	3.00	3.15	3.15	3.05	3.15	3.15	3.14	33594	1.05	51	-	-
PDSL	EQ	17-Jun-2022	1594.30	1618.20	1618.20	1590.15	1604.00	1601.85	1601.60	1866	29.89	401	1303	69.83
PEARLPOLY	EQ	17-Jun-2022	24.70	23.75	25.90	23.70	25.20	25.10	24.99	102780	25.69	703	51588	50.19
PEL	EQ	17-Jun-2022	1649.45	1645.00	1673.90	1617.00	1656.40	1647.35	1649.39	610399	10067.89	33380	117007	19.17
PENIND	EQ	17-Jun-2022	33.25	33.90	33.90	32.15	32.30	32.40	32.56	427186	139.10	1429	341471	79.93
PENINLAND	BE	17-Jun-2022	9.55	9.10	9.55	9.10	9.40	9.40	9.37	14891	1.39	88	-	-
PENTAGOLD	SM	17-Jun-2022	228.35	216.95	216.95	216.95	216.95	216.95	216.95	33000	71.59	5	33000	100.00
PERSISTENT	EQ	17-Jun-2022	3248.95	3225.00	3238.90	3106.00	3188.05	3187.30	3159.22	348590	11012.72	35207	123265	35.36
PETRONET	EQ	17-Jun-2022	213.60	203.00	213.55	200.80	203.70	203.25	204.47	6618449	13532.50	40114	2804324	42.37
PFC	EQ	17-Jun-2022	99.75	99.70	100.25	98.25	99.00	98.90	99.00	4489251	4444.17	22424	2375120	52.91
PFC	N5	17-Jun-2022	1173.00	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	100	1.18	2	100	100.00
PFC	N8	17-Jun-2022	1340.00	1352.76	1380.00	1351.00	1351.00	1351.00	1357.83	2984	40.52	42	2580	86.46
PFIZER	EQ	17-Jun-2022	4136.90	4142.65	4170.00	4090.25	4137.50	4105.85	4121.27	42002	1731.02	3190	36885	87.82
PFOCUS	EQ	17-Jun-2022	68.95	65.55	68.00	65.55	65.55	65.55	65.73	94379	62.03	405	77107	81.70
PFS	EQ	17-Jun-2022	13.45	13.40	13.40	12.90	13.00	13.00	13.06	805701	105.25	2196	566427	70.30
PGEL	EQ	17-Jun-2022	880.95	885.00	898.75	845.00	848.00	852.80	868.12	48813	423.75	4696	24773	50.75
PGHH	EQ	17-Jun-2022	13361.80	13161.35	13572.05	13118.85	13422.25	13386.30	13310.45	4816	641.03	2828	2233	46.37
PGHL	EQ	17-Jun-2022	4029.05	4029.00	4030.05	3919.65	4000.00	3992.10	3964.08	43041	1706.18	5724	35834	83.26
PGIL	EQ	17-Jun-2022	371.25	366.60	381.25	355.05	357.00	358.15	360.96	3664	13.23	367	1569	42.82
PGINVIT	IV	17-Jun-2022	132.85	133.89	133.89	132.30	132.60	132.70	132.69	160241	212.62	1669	133193	83.12
PHARMABEES	EQ	17-Jun-2022	12.14	12.23	12.30	11.83	11.91	11.94	11.94	1082879	129.26	1649	581554	53.70
PHOENIXLTD	EQ	17-Jun-2022	1065.45	1044.50	1105.00	1031.45	1079.35	1084.60	1071.41	484050	5186.16	24601	358560	74.07
PIDILITIND	EQ	17-Jun-2022	2097.05	2071.10	2097.00	1988.55	1999.10	1999.45	2020.19	942457	19039.41	90440	483774	51.33
PIGL	SM	17-Jun-2022	49.40	46.95	46.95	46.95	46.95	46.95	46.95	2000	0.94	1	2000	100.00
PIIND	EQ	17-Jun-2022	2534.30	2500.10	2532.95	2460.20	2475.00	2473.30	2490.15	271931	6771.48	19707	145750	53.60
PILANIINVS	EQ	17-Jun-2022	1597.55	1594.05	1594.05	1540.00	1551.00	1555.35	1564.78	1250	19.56	443	805	64.40
PILITA	EQ	17-Jun-2022	8.20	8.20	8.35	7.55	7.90	7.85	7.91	410116	32.43	1369	233480	56.93
PIONDIST	EQ	17-Jun-2022	149.65	146.10	150.00	142.60	145.10	145.90	145.62	2758	4.02	73	1720	62.36
PIONEEREMB	EQ	17-Jun-2022	39.25	40.85	40.85	38.00	38.30	38.05	38.53	11487	4.43	205	8959	77.99
PITTIENG	EQ	17-Jun-2022	309.65	303.05	327.00	302.55	319.50	322.60	317.71	292266	928.57	15750	84445	28.89
PIXTRANS	EQ	17-Jun-2022	797.30	790.00	797.10	771.45	776.95	781.05	783.92	8911	69.86	1440	6654	74.67
PKTEA	BE	17-Jun-2022	316.80	316.75	316.75	305.00	313.70	313.70	306.54	350	1.07	13	-	-
PLASTIBLEN	EQ	17-Jun-2022	188.95	189.00	189.00	180.50	181.70	182.40	184.79	5745	10.62	282	3334	58.03
PNB	EQ	17-Jun-2022	29.05	29.00	29.30	28.50	29.25	29.05	28.95	25315923	7328.06	34011	5590748	22.08
PNBGILTS	EQ	17-Jun-2022	62.10	62.50	62.75	61.30	61.30	61.60	61.77	148637	91.82	1973	97171	65.37
PNBHOUSING	EQ	17-Jun-2022	334.10	332.00	336.80	323.40	335.50	334.25	331.29	168480	558.16	6819	62422	37.05
PNC	BE	17-Jun-2022	39.50	39.00	40.00	38.00	38.15	38.65	38.99	16406	6.40	77	-	-
PNCINFRA	EQ	17-Jun-2022	232.95	231.50	232.45	219.00	226.50	227.90	227.65	137731	313.54	5831	57862	42.01
PODDARHOUS	EQ	17-Jun-2022	180.35	175.15	186.00	174.25	175.00	175.05	177.36	2138	3.79	133	1560	72.97
PODDARMENT	EQ	17-Jun-2022	252.55	252.10	254.75	246.00	250.50	249.40	249.80	1951	4.87	119	1366	70.02
POKARNA	EQ	17-Jun-2022	423.55	417.20	448.80	415.15	441.00	443.55	436.34	59861	261.20	4333	24165	40.37
POLICYBZR	EQ	17-Jun-2022	578.10	575.10	619.85	552.00	613.80	593.80	593.33	8417008	49940.83	115593	6203846	73.71
POLYCAB	EQ	17-Jun-2022	2135.80	2121.00	2186.20	2082.55	2142.55	2135.25	2140.86	485919	10402.82	54153	198230	40.79
POLYMED	EQ	17-Jun-2022	694.45	697.00	715.50	665.75	711.95	703.70	686.58	23581	161.90	4985	7273	30.84
POLYPLEX	EQ	17-Jun-2022	2005.20	1990.00	2110.00	1951.05	2110.00	2087.65	2043.47	436341	8916.49	33973	112003	25.67
PONNIERODE	EQ	17-Jun-2022	232.80	239.40	239.40	222.50	226.80	225.10	229.10	17092	39.16	1345	9031	52.84
POONAWALLA	EQ	17-Jun-2022	227.10	227.40	234.95	224.50	227.85	227.15	228.77	3514797	8040.67	28672	980562	27.90
POONAWALLA	N3	17-Jun-2022	1002.01	1003.01	1003.01	1003.01	1003.01	1003.01	1003.01	5	0.05	1	5	100.00
POWERGRID	EQ	17-Jun-2022	216.35	214.20	216.90	210.25	210.50	211.35	212.77	14756420	31397.62	81704	9887889	67.01
POWERINDIA	EQ	17-Jun-2022	3118.00	3120.10	3216.80	3054.30	3149.85	3148.40	3153.45	26059	821.76	7204	7372	28.29
POWERMECH	EQ	17-Jun-2022	874.75	879.15	899.00	852.60	881.00	890.65	874.00	17842	155.94	2854	9372	52.53
PPAP	EQ	17-Jun-2022	184.25	180.35	184.20	178.40	181.00	180.45	180.27	5800	10.46	316	2469	42.57
PPL	EQ	17-Jun-2022	163.05	165.55	165.55	159.35	160.10	160.75	162.04	91880	148.88	6455	34480	37.53
PRAENG	BE	17-Jun-2022	14.15	14.15	14.80	13.45	14.20	14.15	13.56	92922	12.60	171	-	-
PRAJIND	EQ	17-Jun-2022	334.25	329.00	344.70	328.00	341.50	341.60	339.87	1253266	4259.51	29092	418574	33.40
PRAKASH	EQ	17-Jun-2022	49.75	49.75	50.50	49.10	50.50	50.10	49.78	343510	171.00	2849	166431	48.45
PRAKASHSTL	EQ	17-Jun-2022	4.90	4.70	5.10	4.70	4.95	4.95	4.89	802450	39.24	1235	306467	38.19
PRAXIS	EQ	17-Jun-2022	36.50	37.90	37.90	34.70	35.50	35.60	35.54	4771	1.70	113	1713	35.90
PRECAM	EQ	17-Jun-2022	95.20	95.10	95.15	90.05	92.10	92.85	91.96	126771	116.58	2670	58386	46.06
PRECISION	SM	17-Jun-2022	27.95	30.00	30.00	27.70	27.70	27.70	28.29	10000	2.83	5	8000	80.00
PRECOT	EQ	17-Jun-2022	218.65	217.10	222.00	216.00	221.80	218.50	218.40	2566	5.60	97	1825	71.12
PRECWIRE	EQ	17-Jun-2022	62.00	63.90	63.90	60.30	61.25	61.75	62.11	73941	45.92	1278	48505	65.60
PREMEXPLN	BE	17-Jun-2022	303.90	301.00	316.40	290.25	300.05	300.05	301.74	2212	6.67	61	-	-
PREMIER	BE	17-Jun-2022	4.70	4.70	4.70	4.50	4.55	4.55	4.57	6884	0.31	25	-	-
PREMIERPOL	EQ	17-Jun-2022	82.25	77.50	84.75	77.30	83.40	82.20	81.67	8445	6.90	336	4073	48.23
PRESSMN	EQ	17-Jun-2022	32.10	31.50	33.00	31.40	32.95	32.25	32.22	15612	5.03	248	10637	68.13
PRESTIGE	EQ	17-Jun-2022	406.60	404.00	412.95	386.10	412.60	410.85	397.04	1340229	5321.19	16872	931692	69.52
PRICOLLTD	EQ	17-Jun-2022	116.85	116.70	120.50	113.20	117.50	117.70	117.31	526703	617.88	6892	185612	35.24
PRIMESECU	EQ	17-Jun-2022	98.00	96.00	99.90	94.75	99.00	98.60	97.71	34017	33.24	442	24572	72.23
PRINCEPIPE	EQ	17-Jun-2022	600.05	602.00	602.00	582.60	584.75	585.50	589.79	134892	795.58	13370	44206	32.77
PRITI	EQ	17-Jun-2022	99.50	99.50	109.00	97.25	107.80	107.35	105.28	128784	135.58	1392	77143	59.90
PRITIKAUTO	EQ	17-Jun-2022	14.50	14.20	14.50	14.10	14.30	14.20	14.23	85464	12.16	322	65953	77.17
PRIVISCL	EQ	17-Jun-2022	1120.90	1130.00	1130.00	1107.00	1111.00	1117.90	1120.78	5591	62.66	831	2759	49.35
PROPEQUITY	SM	17-Jun-2022	148.00	145.00	150.80	145.00	150.40	150.40	148.20	6000	8.89	5	3600	60.00
PROZONINTU	EQ	17-Jun-2022	21.40	21.20	21.90	20.00	21.00	20.95	20.89	106653	22.28	882	70247	65.87
PRSMJOHNSN	EQ	17-Jun-2022	101.30	100.00	101.45	98.20	100.55	100.40	100.05	67420	67.46	1764	36087	53.53
PRUDENT	EQ	17-Jun-2022	526.80	526.80	535.00	460.95	500.00	499.90	497.33	266465	1325.22	15847	100611	37.76
PSB	EQ	17-Jun-2022	14.05	13.75	13.95	13.05	13.60	13.40	13.48	533752	71.97	1511	301101	56.41
PSPPROJECT	EQ	17-Jun-2022	489.90	492.35	498.20	483.30	487.00	489.10	490.07	41678	204.25	3158	18835	45.19
PSUBNKBEES	EQ	17-Jun-2022	26.32	26.50	26.61	26.00	26.35	26.18	26.26	391022	102.68	1354	266432	68.14
PTC	EQ	17-Jun-2022	72.20	72.00	73.00	71.45	72.95	72.65	72.41	500627	362.50	5174	268389	53.61
PTL	EQ	17-Jun-2022	31.85	32.10	32.10	30.70	31.15	31.10	31.20	87893	27.42	1205	59269	67.43
PUNJABCHEM	EQ	17-Jun-2022	1170.65	1170.00	1170.00	1138.00	1158.00	1151.60	1148.25	6459	74.17	642	4992	77.29
PUNJLLOYD	BZ	17-Jun-2022	1.80	1.75	1.75	1.75	1.75	1.75	1.75	219918	3.85	189	-	-
PURVA	EQ	17-Jun-2022	85.00	84.95	85.45	81.00	81.50	81.55	82.61	64520	53.30	1636	38294	59.35
PVP	BE	17-Jun-2022	5.05	4.85	5.05	4.80	4.85	4.80	4.82	114806	5.53	123	-	-
PVR	EQ	17-Jun-2022	1730.80	1739.00	1739.00	1678.00	1693.80	1695.70	1699.63	405327	6889.07	21278	56908	14.04
QGOLDHALF	EQ	17-Jun-2022	43.37	43.55	43.99	43.55	43.85	43.80	43.81	22182	9.72	283	12690	57.21
QNIFTY	EQ	17-Jun-2022	1619.00	1608.30	1616.00	1604.00	1614.00	1613.60	1610.69	301	4.85	36	243	80.73
QUESS	EQ	17-Jun-2022	614.10	610.25	624.70	596.55	624.40	614.40	603.07	281935	1700.27	4104	240131	85.17
QUICKHEAL	EQ	17-Jun-2022	155.85	150.10	156.75	150.10	152.00	152.30	153.30	36283	55.62	2379	15938	43.93
RADAAN	BE	17-Jun-2022	1.20	1.20	1.20	1.15	1.15	1.15	1.17	9997	0.12	17	-	-
RADICO	EQ	17-Jun-2022	820.30	820.30	822.60	794.55	818.00	806.85	803.84	367119	2951.04	25366	236772	64.49
RADIOCITY	EQ	17-Jun-2022	22.10	22.40	22.50	21.55	21.75	21.65	21.79	131712	28.70	340	109771	83.34
RAILTEL	EQ	17-Jun-2022	91.45	92.00	92.90	90.75	91.60	91.50	91.33	352802	322.21	4504	115135	32.63
RAIN	EQ	17-Jun-2022	152.60	151.60	155.30	150.05	150.80	150.85	152.21	1343914	2045.52	12879	393480	29.28
RAINBOW	EQ	17-Jun-2022	432.90	428.00	432.35	423.00	426.25	426.60	426.80	56353	240.52	6393	30427	53.99
RAJESHEXPO	EQ	17-Jun-2022	531.10	530.00	573.90	523.00	559.00	564.05	556.85	1421892	7917.83	37093	532758	37.47
RAJMET	EQ	17-Jun-2022	404.00	405.10	405.10	398.40	398.90	399.30	402.88	9063	36.51	388	3153	34.79
RAJRATAN	EQ	17-Jun-2022	620.00	620.00	620.00	539.40	600.10	586.90	588.02	109153	641.84	10183	60838	55.74
RAJSREESUG	EQ	17-Jun-2022	32.85	33.80	33.80	31.30	31.35	31.45	31.77	29914	9.50	361	16283	54.43
RAJTV	EQ	17-Jun-2022	36.55	38.00	38.00	35.65	35.95	36.05	36.40	1488	0.54	41	1313	88.24
RALLIS	EQ	17-Jun-2022	189.95	189.10	191.10	185.25	186.50	186.95	187.08	167256	312.90	5472	74254	44.40
RAMANEWS	EQ	17-Jun-2022	15.50	15.50	15.60	15.20	15.25	15.25	15.39	11444	1.76	258	9818	85.79
RAMASTEEL	EQ	17-Jun-2022	376.00	378.00	394.80	376.20	394.80	394.05	390.37	225663	880.93	6039	114015	50.52
RAMCOCEM	EQ	17-Jun-2022	585.40	586.25	590.50	577.70	584.00	582.90	583.64	437592	2553.98	20677	162846	37.21
RAMCOIND	EQ	17-Jun-2022	176.80	177.70	177.70	170.05	171.25	171.30	172.68	34539	59.64	1269	18852	54.58
RAMCOSYS	EQ	17-Jun-2022	291.40	287.00	290.20	276.10	280.00	283.95	281.98	509393	1436.41	15303	93621	18.38
RAMKY	EQ	17-Jun-2022	146.00	144.00	145.65	137.00	138.00	138.05	139.13	102015	141.94	1627	61049	59.84
RANASUG	EQ	17-Jun-2022	26.10	25.60	26.15	25.00	25.60	25.45	25.56	878310	224.52	4760	366740	41.76
RANEENGINE	EQ	17-Jun-2022	217.40	217.10	223.00	212.30	222.00	220.15	218.55	3345	7.31	327	1595	47.68
RANEHOLDIN	EQ	17-Jun-2022	591.60	580.00	591.35	575.00	576.60	576.80	581.39	8036	46.72	423	6465	80.45
RATEGAIN	EQ	17-Jun-2022	266.35	266.90	269.40	261.00	263.85	262.95	264.51	77969	206.24	3643	22055	28.29
RATNAMANI	EQ	17-Jun-2022	2477.05	2503.00	2509.20	2350.00	2378.00	2371.45	2400.94	30071	721.99	5604	10370	34.49
RAYMOND	EQ	17-Jun-2022	899.50	890.00	910.60	882.20	899.60	897.35	895.51	161193	1443.51	9773	51747	32.10
RBA	EQ	17-Jun-2022	103.45	102.30	103.50	99.30	101.00	100.85	101.07	604381	610.85	8743	268640	44.45
RBL	EQ	17-Jun-2022	653.75	653.00	660.00	637.20	659.60	655.70	649.84	7288	47.36	938	3524	48.35
RBLBANK	EQ	17-Jun-2022	81.90	81.00	82.95	79.00	82.15	81.40	80.58	36324576	29271.34	87626	3623808	9.98
RCF	EQ	17-Jun-2022	80.60	80.40	80.50	77.80	78.20	78.20	79.10	3080979	2437.12	17070	667640	21.67
RCOM	BE	17-Jun-2022	2.30	2.30	2.35	2.20	2.30	2.25	2.27	2540255	57.64	4061	-	-
RECLTD	EQ	17-Jun-2022	112.05	112.00	114.10	110.00	112.95	112.80	112.26	5139749	5769.89	21465	1626878	31.65
RECLTD	N6	17-Jun-2022	1250.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	303	3.79	2	303	100.00
RECLTD	N8	17-Jun-2022	1080.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	150	1.61	2	150	100.00
RECLTD	N9	17-Jun-2022	1215.00	1210.10	1230.00	1210.10	1230.00	1230.00	1225.05	1163	14.25	15	1163	100.00
RECLTD	NF	17-Jun-2022	1224.80	1224.80	1234.80	1224.80	1234.20	1234.20	1228.71	105	1.29	9	105	100.00
RECLTD	NH	17-Jun-2022	1205.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	10	0.12	2	10	100.00
REDINGTON	EQ	17-Jun-2022	114.55	113.00	117.85	109.40	113.60	115.00	113.78	3238980	3685.34	24946	1616828	49.92
REFEX	EQ	17-Jun-2022	110.80	108.90	109.55	105.05	107.80	106.55	107.18	40624	43.54	1627	24334	59.90
RELAXO	EQ	17-Jun-2022	965.30	960.00	965.00	946.15	952.45	955.15	953.52	92507	882.07	12659	60905	65.84
RELCAPITAL	BE	17-Jun-2022	12.85	13.00	13.10	12.55	12.75	12.65	12.77	441909	56.41	1863	-	-
RELCHEMQ	EQ	17-Jun-2022	192.55	193.95	205.00	182.55	197.55	195.20	193.43	5447	10.54	290	3362	61.72
RELIANCE	EQ	17-Jun-2022	2560.00	2560.00	2624.85	2556.10	2605.05	2590.00	2592.42	11286988	292606.40	287827	5410573	47.94
RELIGARE	EQ	17-Jun-2022	124.15	124.35	124.95	118.20	122.65	123.75	121.99	1469264	1792.40	14738	658315	44.81
RELINFRA	EQ	17-Jun-2022	95.40	95.55	97.45	94.55	95.50	95.60	95.70	1726018	1651.79	13440	791503	45.86
REMSONSIND	EQ	17-Jun-2022	203.95	210.40	210.40	195.60	209.95	204.90	200.01	5059	10.12	154	3879	76.68
RENUKA	EQ	17-Jun-2022	45.60	45.45	46.30	44.15	44.80	44.90	45.22	23321003	10546.35	40303	3318632	14.23
REPCOHOME	EQ	17-Jun-2022	124.85	126.70	126.70	116.15	119.55	119.60	119.46	389855	465.73	11315	246981	63.35
REPL	EQ	17-Jun-2022	166.50	168.85	168.85	155.25	156.00	157.50	160.82	31603	50.83	994	22750	71.99
REPRO	EQ	17-Jun-2022	361.05	360.55	396.00	358.15	366.90	373.40	376.58	4449	16.75	347	1812	40.73
RESPONIND	EQ	17-Jun-2022	117.30	109.05	116.00	109.05	111.60	112.20	114.47	39571	45.30	2607	3889	9.83
REVATHI	EQ	17-Jun-2022	635.40	652.00	681.00	632.00	669.00	667.40	656.16	1079	7.08	175	435	40.32
REXPIPES	SM	17-Jun-2022	35.55	33.85	36.80	33.85	36.80	36.80	35.33	8000	2.83	2	8000	100.00
RGL	EQ	17-Jun-2022	588.75	578.80	583.95	566.10	580.00	579.85	576.51	29117	167.86	901	1941	6.67
RHFL	EQ	17-Jun-2022	3.15	3.20	3.20	3.05	3.15	3.15	3.11	510588	15.87	708	351900	68.92
RHFL	N6	17-Jun-2022	296.54	291.30	291.30	285.30	285.30	285.30	290.73	145	0.42	5	127	87.59
RHFL	N8	17-Jun-2022	201.02	210.00	211.00	210.00	211.00	211.00	210.09	55	0.12	3	55	100.00
RHIM	EQ	17-Jun-2022	500.00	488.00	509.80	484.00	495.70	496.65	498.69	211870	1056.56	11878	118394	55.88
RICOAUTO	EQ	17-Jun-2022	36.95	37.15	37.70	36.25	36.70	36.60	36.88	245878	90.69	1768	118190	48.07
RIIL	EQ	17-Jun-2022	840.50	842.15	868.00	822.35	848.70	848.40	848.52	1042925	8849.47	34771	104477	10.02
RILINFRA	ST	17-Jun-2022	140.10	140.25	147.10	140.25	147.00	145.80	141.41	253000	357.77	53	233000	92.09
RITCO	EQ	17-Jun-2022	128.85	129.60	134.95	120.55	127.00	124.90	127.52	27140	34.61	504	18562	68.39
RITES	EQ	17-Jun-2022	233.10	236.20	238.30	227.85	228.60	228.70	232.45	552947	1285.34	27390	142687	25.80
RKDL	BE	17-Jun-2022	10.60	10.90	10.90	10.10	10.55	10.55	10.26	2646	0.27	23	-	-
RKEC	EQ	17-Jun-2022	40.70	40.40	41.60	39.05	39.90	39.85	40.25	7189	2.89	89	5186	72.14
RKFORGE	EQ	17-Jun-2022	159.20	158.70	161.75	155.00	155.55	156.05	157.70	258403	407.51	6474	136931	52.99
RMCL	BZ	17-Jun-2022	2.00	2.00	2.05	2.00	2.00	2.00	2.01	15242	0.31	34	-	-
RML	EQ	17-Jun-2022	281.45	279.50	284.40	272.85	282.70	281.30	278.44	4326	12.05	302	1942	44.89
RNAVAL	BZ	17-Jun-2022	3.15	3.05	3.30	3.05	3.25	3.25	3.28	1286822	42.21	645	-	-
ROHLTD	EQ	17-Jun-2022	125.35	123.20	127.75	123.20	125.00	123.70	124.99	21974	27.47	524	14904	67.83
ROLEXRINGS	EQ	17-Jun-2022	1407.85	1427.40	1427.40	1361.15	1397.95	1394.30	1392.36	31297	435.77	4920	9964	31.84
ROLLT	EQ	17-Jun-2022	1.45	1.50	1.50	1.35	1.40	1.40	1.41	501627	7.06	289	386522	77.05
ROLTA	EQ	17-Jun-2022	4.15	4.25	4.25	4.00	4.15	4.10	4.10	181591	7.44	384	133649	73.60
ROML	BE	17-Jun-2022	61.05	61.00	61.45	60.50	61.45	60.60	60.75	2142	1.30	55	-	-
ROSSARI	EQ	17-Jun-2022	849.25	841.50	851.65	826.00	843.25	834.75	838.57	19060	159.83	4531	8465	44.41
ROSSELLIND	EQ	17-Jun-2022	163.00	167.00	167.00	160.15	163.25	162.35	162.35	14872	24.14	462	6770	45.52
ROTO	EQ	17-Jun-2022	457.90	452.00	461.15	438.25	447.00	450.85	448.31	17411	78.06	1612	8851	50.84
ROUTE	EQ	17-Jun-2022	1234.75	1218.00	1218.00	1153.00	1181.85	1166.80	1176.96	395162	4650.89	35641	152036	38.47
RPGLIFE	EQ	17-Jun-2022	514.30	507.35	519.00	503.40	513.00	513.25	511.68	10240	52.40	585	7314	71.43
RPOWER	EQ	17-Jun-2022	12.05	12.05	12.35	11.80	12.30	12.15	12.04	13207472	1590.70	14885	5957947	45.11
RPPINFRA	EQ	17-Jun-2022	33.80	33.80	35.90	33.00	33.05	33.05	33.42	41542	13.88	627	26380	63.50
RPPL	EQ	17-Jun-2022	157.85	162.85	162.85	150.00	154.75	150.65	153.89	8196	12.61	265	6166	75.23
RPSGVENT	EQ	17-Jun-2022	515.65	511.75	524.90	493.15	495.00	500.25	505.41	21109	106.69	1907	13293	62.97
RSSOFTWARE	EQ	17-Jun-2022	24.50	24.50	25.10	23.50	24.40	24.45	24.26	57124	13.86	752	28751	50.33
RSWM	EQ	17-Jun-2022	367.05	367.10	371.10	350.00	354.00	354.90	361.41	55053	198.97	6033	19791	35.95
RSYSTEMS	EQ	17-Jun-2022	209.05	208.50	219.45	201.35	217.15	215.90	211.95	44999	95.38	2411	20892	46.43
RTNINDIA	EQ	17-Jun-2022	42.65	41.80	42.70	40.70	41.95	41.70	41.84	1882518	787.66	8548	928797	49.34
RTNPOWER	EQ	17-Jun-2022	3.55	3.60	3.60	3.45	3.55	3.50	3.49	10064555	351.75	7858	5742453	57.06
RUBYMILLS	EQ	17-Jun-2022	366.05	371.60	371.60	358.00	366.40	363.90	365.17	8609	31.44	444	2904	33.73
RUCHI	BE	17-Jun-2022	1000.20	985.00	998.00	960.10	996.00	984.95	981.39	340234	3339.02	9563	-	-
RUCHINFRA	BE	17-Jun-2022	8.25	8.00	8.40	8.00	8.15	8.10	8.12	75497	6.13	235	-	-
RUCHIRA	EQ	17-Jun-2022	94.20	94.65	97.10	91.40	97.05	94.55	94.61	47109	44.57	1360	23061	48.95
RUPA	EQ	17-Jun-2022	330.80	327.00	333.85	316.45	324.80	323.60	325.81	683322	2226.31	9168	379248	55.50
RUSHIL	EQ	17-Jun-2022	387.70	381.00	394.00	369.90	383.80	383.50	379.87	19510	74.11	2053	9364	48.00
RVHL	BE	17-Jun-2022	20.20	19.30	20.20	19.25	19.85	19.40	19.77	22403	4.43	84	-	-
RVNL	EQ	17-Jun-2022	30.10	29.95	30.50	29.90	30.20	30.20	30.14	1243757	374.85	6403	620022	49.85
SABEVENTS	EQ	17-Jun-2022	10.60	11.10	11.10	10.10	10.10	10.10	10.54	68498	7.22	373	46005	67.16
SADBHAV	EQ	17-Jun-2022	16.10	16.15	17.10	14.15	15.15	15.15	15.28	3381161	516.69	9510	1419154	41.97
SADBHIN	BE	17-Jun-2022	7.65	7.90	7.90	7.30	7.30	7.30	7.43	181868	13.51	557	-	-
SAFARI	EQ	17-Jun-2022	901.60	887.00	902.95	887.00	892.00	892.00	892.83	6529	58.29	485	4532	69.41
SAGARDEEP	EQ	17-Jun-2022	29.55	30.00	30.00	28.75	29.90	29.05	29.08	25436	7.40	747	13230	52.01
SAGCEM	EQ	17-Jun-2022	170.75	173.40	175.00	171.00	173.60	174.30	172.86	114561	198.03	3731	63425	55.36
SAIL	EQ	17-Jun-2022	67.25	67.25	70.05	66.25	68.50	68.45	68.52	68542282	46963.99	118976	19817643	28.91
SAKAR	EQ	17-Jun-2022	169.40	174.00	174.00	166.85	168.00	168.95	169.41	68324	115.75	2069	33545	49.10
SAKHTISUG	EQ	17-Jun-2022	15.55	15.80	15.80	15.05	15.30	15.20	15.34	109819	16.84	588	73120	66.58
SAKSOFT	EQ	17-Jun-2022	805.65	795.00	819.00	770.85	800.00	808.45	792.90	15518	123.04	2773	6811	43.89
SAKUMA	EQ	17-Jun-2022	14.60	14.75	14.95	14.20	14.30	14.35	14.53	348878	50.68	1094	194552	55.77
SALASAR	EQ	17-Jun-2022	248.20	247.95	256.00	239.15	247.00	248.05	247.39	85300	211.03	3209	51290	60.13
SALONA	EQ	17-Jun-2022	225.70	225.15	230.90	215.00	216.50	219.05	221.68	2578	5.72	153	1665	64.58
SALSTEEL	EQ	17-Jun-2022	8.50	8.35	8.55	8.10	8.10	8.10	8.16	137933	11.25	450	86624	62.80
SALZERELEC	EQ	17-Jun-2022	172.80	174.90	175.00	170.05	171.40	170.55	171.28	15078	25.83	502	10162	67.40
SAMBHAAV	EQ	17-Jun-2022	3.45	3.35	3.60	3.25	3.35	3.40	3.36	59123	1.99	157	30829	52.14
SANCO	EQ	17-Jun-2022	11.30	10.75	10.75	10.75	10.75	10.75	10.75	7478	0.80	56	7478	100.00
SANDESH	EQ	17-Jun-2022	690.60	688.00	699.10	676.50	676.50	679.70	687.37	646	4.44	97	454	70.28
SANDHAR	EQ	17-Jun-2022	233.05	233.50	234.25	226.00	232.30	231.95	230.37	21562	49.67	1729	14709	68.22
SANGAMIND	EQ	17-Jun-2022	269.75	268.65	268.65	260.20	263.30	261.50	263.64	11548	30.45	765	4982	43.14
SANGHIIND	EQ	17-Jun-2022	34.35	33.25	34.75	33.25	34.50	34.10	33.85	348605	117.99	1966	199185	57.14
SANGHVIMOV	EQ	17-Jun-2022	202.90	204.10	209.90	202.40	206.00	204.00	205.20	80160	164.48	2776	37113	46.30
SANGINITA	EQ	17-Jun-2022	19.25	19.35	20.40	19.10	19.50	19.65	19.57	9084	1.78	130	5292	58.26
SANOFI	EQ	17-Jun-2022	6480.70	6494.95	6539.20	6459.00	6525.00	6521.50	6510.79	6768	440.65	2221	4639	68.54
SANSERA	EQ	17-Jun-2022	672.10	665.10	680.00	649.45	680.00	670.55	660.76	23431	154.82	4360	7174	30.62
SANWARIA	BZ	17-Jun-2022	0.85	0.90	0.90	0.85	0.90	0.85	0.87	696759	6.06	503	-	-
SAPPHIRE	EQ	17-Jun-2022	969.15	954.60	967.55	941.00	945.10	951.35	949.95	93419	887.44	5936	55419	59.32
SARDAEN	EQ	17-Jun-2022	791.15	777.00	797.20	763.40	775.00	774.05	781.51	26220	204.91	3379	9728	37.10
SAREGAMA	EQ	17-Jun-2022	381.65	382.50	398.95	372.25	392.40	390.90	382.79	116792	447.07	13651	81328	69.63
SARLAPOLY	EQ	17-Jun-2022	43.95	43.20	46.50	42.90	46.00	45.55	44.14	53798	23.75	639	36438	67.73
SASKEN	EQ	17-Jun-2022	767.95	765.05	771.65	736.00	741.05	745.05	748.54	8790	65.80	936	4401	50.07
SASTASUNDR	EQ	17-Jun-2022	273.80	270.15	282.55	265.10	272.55	273.75	272.86	18585	50.71	921	8570	46.11
SATHAISPAT	BE	17-Jun-2022	2.55	2.45	2.45	2.45	2.45	2.45	2.45	1100	0.03	3	-	-
SATIA	EQ	17-Jun-2022	112.65	112.50	123.90	108.30	115.85	117.30	117.36	606392	711.66	11034	192463	31.74
SATIN	EQ	17-Jun-2022	101.80	104.95	104.95	95.25	98.05	98.35	98.22	134303	131.91	1484	85180	63.42
SBC	EQ	17-Jun-2022	5.30	5.20	5.35	5.10	5.15	5.15	5.15	295543	15.22	842	220656	74.66
SBCL	EQ	17-Jun-2022	385.85	391.45	404.00	370.50	404.00	396.15	384.20	36497	140.22	3747	17281	47.35
SBICARD	EQ	17-Jun-2022	707.50	712.20	713.45	680.05	685.90	685.70	692.13	2941955	20362.03	74343	1792894	60.94
SBIETFCON	EQ	17-Jun-2022	65.41	68.70	68.70	63.75	64.60	64.18	64.72	4343	2.81	157	2175	50.08
SBIETFIT	EQ	17-Jun-2022	281.58	279.10	283.10	272.06	276.50	275.44	274.30	33908	93.01	567	20794	61.32
SBIETFPB	EQ	17-Jun-2022	165.48	167.40	167.40	164.76	166.50	166.06	165.98	4177	6.93	55	3939	94.30
SBIETFQLTY	EQ	17-Jun-2022	134.14	133.01	135.58	132.10	132.40	132.35	132.93	26556	35.30	116	26384	99.35
SBILIFE	EQ	17-Jun-2022	1105.15	1105.15	1114.35	1075.90	1080.85	1082.10	1090.82	1535565	16750.22	58016	960464	62.55
SBIN	EQ	17-Jun-2022	441.60	440.00	447.55	437.25	442.50	441.00	443.05	14326050	63471.37	167655	6062938	42.32
SCAPDVR	BE	17-Jun-2022	10.00	9.50	10.40	9.50	10.40	10.35	9.96	57839	5.76	279	-	-
SCHAEFFLER	EQ	17-Jun-2022	2238.05	2231.40	2272.00	2205.55	2207.00	2210.20	2223.83	53907	1198.80	10842	32513	60.31
SCHAND	EQ	17-Jun-2022	100.45	101.00	101.00	95.60	98.65	98.25	97.82	55261	54.06	1275	35036	63.40
SCHNEIDER	EQ	17-Jun-2022	101.50	101.95	104.35	100.25	104.00	103.15	102.77	350196	359.88	5036	124983	35.69
SCI	EQ	17-Jun-2022	98.55	99.05	100.35	97.15	99.00	99.15	99.00	1075715	1064.97	8045	418979	38.95
SDBL	BE	17-Jun-2022	62.95	61.70	63.80	59.85	63.00	62.95	61.31	79430	48.70	500	-	-
SDL24BEES	EQ	17-Jun-2022	106.00	107.30	107.40	106.00	106.25	106.25	106.97	694	0.74	19	678	97.69
SDL26BEES	EQ	17-Jun-2022	104.24	105.80	105.80	103.50	105.68	105.68	105.70	283	0.30	15	278	98.23
SEAMECLTD	EQ	17-Jun-2022	919.80	904.00	910.35	861.40	887.00	883.55	885.43	25889	229.23	2364	17583	67.92
SECURKLOUD	EQ	17-Jun-2022	74.25	76.30	77.95	73.60	77.40	76.85	75.92	78038	59.25	1354	37285	47.78
SEJALLTD	BE	17-Jun-2022	256.15	256.15	256.15	245.10	253.90	253.95	250.57	1520	3.81	53	-	-
SELAN	EQ	17-Jun-2022	196.30	195.10	199.75	184.10	191.95	191.30	191.51	98633	188.89	2329	54850	55.61
SEPC	EQ	17-Jun-2022	7.90	7.90	8.30	7.75	7.90	7.80	7.99	832954	66.58	639	579566	69.58
SEPOWER	EQ	17-Jun-2022	18.15	18.80	19.05	17.60	17.70	17.95	18.47	44050	8.13	242	29323	66.57
SEQUENT	EQ	17-Jun-2022	94.90	95.00	95.80	92.20	93.95	93.95	93.94	924259	868.24	10411	341225	36.92
SERVOTECH	EQ	17-Jun-2022	72.35	71.90	71.90	68.75	68.75	68.75	69.13	56881	39.32	165	19531	34.34
SESHAPAPER	EQ	17-Jun-2022	166.90	169.50	174.50	163.10	174.50	171.00	168.45	40283	67.86	1021	18119	44.98
SETCO	EQ	17-Jun-2022	12.95	12.85	15.50	12.70	13.35	13.50	13.55	107835	14.61	555	74449	69.04
SETF10GILT	EQ	17-Jun-2022	195.25	195.30	196.45	195.00	196.45	196.45	195.95	5406	10.59	19	5104	94.41
SETFGOLD	EQ	17-Jun-2022	44.95	45.38	45.38	45.05	45.30	45.26	45.21	404020	182.67	1135	296548	73.40
SETFNIF50	EQ	17-Jun-2022	158.55	158.75	160.02	156.71	157.87	157.87	157.81	1664806	2627.28	3745	1410403	84.72
SETFNIFBK	EQ	17-Jun-2022	327.00	326.98	329.51	323.09	328.50	328.08	327.24	45692	149.52	1021	26045	57.00
SETFNN50	EQ	17-Jun-2022	379.16	380.00	388.11	371.50	376.90	373.01	375.59	84739	318.27	1062	64169	75.73
SETUINFRA	BE	17-Jun-2022	2.35	2.35	2.35	2.25	2.30	2.30	2.27	115981	2.63	95	-	-
SEYAIND	BE	17-Jun-2022	23.80	24.45	24.45	22.95	23.50	23.50	23.58	12880	3.04	66	-	-
SFL	EQ	17-Jun-2022	2733.25	2702.00	2736.55	2583.00	2610.00	2644.80	2651.50	21416	567.85	6331	9385	43.82
SGBAPR28I	GB	17-Jun-2022	4699.57	4699.00	4708.90	4690.00	4691.00	4692.83	4694.71	200	9.39	35	188	94.00
SGBAUG24	GB	17-Jun-2022	4988.00	5001.10	5040.00	5000.00	5040.00	5039.58	5017.35	376	18.87	44	310	82.45
SGBAUG27	GB	17-Jun-2022	4783.91	4834.99	4834.99	4750.00	4765.00	4765.00	4754.32	37	1.76	8	37	100.00
SGBAUG28V	GB	17-Jun-2022	4789.58	4764.00	4800.00	4763.15	4799.99	4790.32	4783.71	2541	121.55	204	1547	60.88
SGBAUG29V	GB	17-Jun-2022	4736.39	4733.01	4734.00	4709.00	4715.00	4711.33	4714.31	54	2.55	15	45	83.33
SGBD29VIII	GB	17-Jun-2022	4696.35	4701.00	4701.00	4680.00	4700.00	4699.99	4690.92	387	18.15	58	330	85.27
SGBDC27VII	GB	17-Jun-2022	4762.55	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	16	0.76	14	16	100.00
SGBDEC25	GB	17-Jun-2022	4900.20	4900.20	4900.20	4900.20	4900.20	4900.20	4900.20	1	0.05	1	1	100.00
SGBDEC2513	GB	17-Jun-2022	4850.00	4860.03	4863.00	4860.03	4863.00	4863.00	4860.52	8	0.39	3	7	87.50
SGBDEC26	GB	17-Jun-2022	4760.00	4790.00	4790.00	4740.00	4742.00	4742.00	4743.40	20	0.95	3	20	100.00
SGBFEB24	GB	17-Jun-2022	4987.94	5000.00	5030.00	5000.00	5030.00	5030.00	5008.57	483	24.19	18	483	100.00
SGBFEB27	GB	17-Jun-2022	4750.00	4700.11	4700.11	4700.11	4700.11	4700.11	4700.11	12	0.56	1	12	100.00
SGBFEB28IX	GB	17-Jun-2022	4705.00	4670.00	4890.00	4656.00	4709.00	4709.00	4726.12	251	11.86	19	147	58.57
SGBFEB29XI	GB	17-Jun-2022	4720.72	4702.01	4730.00	4702.00	4730.00	4730.00	4724.84	593	28.02	33	584	98.48
SGBJ28VIII	GB	17-Jun-2022	4703.00	4713.04	4719.00	4713.04	4717.00	4718.25	4714.31	35	1.65	4	32	91.43
SGBJAN26	GB	17-Jun-2022	4895.00	4825.00	4851.00	4825.00	4851.00	4851.00	4847.00	8	0.39	3	7	87.50
SGBJAN29IX	GB	17-Jun-2022	4740.54	4730.00	4739.00	4720.00	4739.00	4733.40	4728.75	1017	48.09	79	961	94.49
SGBJAN29X	GB	17-Jun-2022	4741.01	4742.01	4743.00	4741.00	4743.00	4743.00	4742.18	97	4.60	21	85	87.63
SGBJAN30IX	GB	17-Jun-2022	4713.22	4706.10	4740.00	4706.01	4730.00	4730.00	4722.08	284	13.41	21	196	69.01
SGBJU29III	GB	17-Jun-2022	4673.04	4694.00	4700.00	4676.00	4691.00	4695.18	4690.55	393	18.43	39	311	79.13
SGBJUL25	GB	17-Jun-2022	4983.33	5002.00	5030.00	5002.00	5030.00	5030.00	5009.70	135	6.76	10	125	92.59
SGBJUL27	GB	17-Jun-2022	4750.00	4722.00	4724.50	4722.00	4724.50	4724.50	4722.83	3	0.14	2	3	100.00
SGBJUL28IV	GB	17-Jun-2022	4733.89	4780.00	4780.00	4720.01	4740.00	4742.95	4732.50	491	23.24	38	443	90.22
SGBJUL29IV	GB	17-Jun-2022	4728.16	4729.00	4750.00	4711.50	4742.00	4735.51	4732.34	213	10.08	39	202	94.84
SGBJUN27	GB	17-Jun-2022	4740.00	4711.01	4759.40	4711.01	4740.00	4740.66	4737.45	48	2.27	35	43	89.58
SGBJUN28	GB	17-Jun-2022	4699.33	4701.90	4709.00	4676.01	4697.50	4697.22	4697.64	826	38.80	64	809	97.94
SGBJUN29II	GB	17-Jun-2022	4713.38	4712.00	4720.00	4712.00	4719.00	4719.00	4712.54	171	8.06	24	170	99.42
SGBMAR24	GB	17-Jun-2022	5000.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	4	0.20	1	4	100.00
SGBMAR25	GB	17-Jun-2022	4955.00	4955.00	4975.00	4950.01	4975.00	4975.00	4958.50	103	5.11	7	83	80.58
SGBMAR28X	GB	17-Jun-2022	4703.80	4705.00	4705.00	4684.00	4684.00	4684.00	4701.60	15	0.71	8	15	100.00
SGBMAR30X	GB	17-Jun-2022	4751.40	4750.00	4850.00	4706.00	4799.00	4760.31	4800.05	217	10.42	46	166	76.50
SGBMAY25	GB	17-Jun-2022	4879.15	4875.00	4949.00	4875.00	4949.00	4949.00	4880.66	82	4.00	4	81	98.78
SGBMAY26	GB	17-Jun-2022	4760.00	4801.00	4868.84	4801.00	4868.84	4868.84	4817.18	50	2.41	3	40	80.00
SGBMAY28	GB	17-Jun-2022	4690.00	4680.00	4700.00	4680.00	4698.87	4693.25	4694.56	425	19.95	42	421	99.06
SGBMAY29I	GB	17-Jun-2022	4684.29	4684.00	4700.00	4684.00	4692.00	4695.39	4693.21	531	24.92	79	385	72.50
SGBMR29XII	GB	17-Jun-2022	4710.42	4710.42	4710.42	4683.00	4705.00	4699.63	4697.78	322	15.13	38	304	94.41
SGBN28VIII	GB	17-Jun-2022	4731.65	4722.00	4738.00	4720.00	4729.90	4729.90	4722.85	157	7.41	45	127	80.89
SGBNOV23	GB	17-Jun-2022	5010.00	4927.00	4975.00	4927.00	4975.00	4975.00	4964.30	10	0.50	9	8	80.00
SGBNOV24	GB	17-Jun-2022	4900.00	4890.00	4936.00	4890.00	4936.00	4936.00	4895.51	208	10.18	32	193	92.79
SGBNOV258	GB	17-Jun-2022	4910.00	4966.00	4966.00	4966.00	4966.00	4966.00	4966.00	14	0.70	3	14	100.00
SGBNOV26	GB	17-Jun-2022	4870.00	4733.00	4733.00	4733.00	4733.00	4733.00	4733.00	5	0.24	1	5	100.00
SGBNV29VII	GB	17-Jun-2022	4706.00	4706.00	4720.00	4655.10	4692.00	4697.28	4693.41	178	8.35	38	160	89.89
SGBOC28VII	GB	17-Jun-2022	4785.01	4721.01	4732.00	4720.01	4720.21	4720.47	4723.36	77	3.64	20	59	76.62
SGBOCT25	GB	17-Jun-2022	4975.00	4975.00	4975.00	4950.00	4950.00	4950.00	4967.65	34	1.69	4	34	100.00
SGBOCT25V	GB	17-Jun-2022	4900.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	31	1.54	2	31	100.00
SGBOCT26	GB	17-Jun-2022	4772.01	4750.00	4800.00	4750.00	4761.00	4762.62	4762.06	20	0.95	7	19	95.00
SGBOCT27	GB	17-Jun-2022	4749.00	4720.05	4728.00	4720.05	4728.00	4728.00	4725.51	8	0.38	3	8	100.00
SGBOCT27VI	GB	17-Jun-2022	4715.00	4715.00	4752.00	4715.00	4715.04	4715.02	4740.51	306	14.51	35	296	96.73
SGBSEP24	GB	17-Jun-2022	4965.00	4950.00	4997.00	4950.00	4975.00	4975.00	4972.63	157	7.81	40	139	88.54
SGBSEP27	GB	17-Jun-2022	4725.00	4780.00	4780.00	4725.00	4725.00	4725.00	4736.00	5	0.24	2	5	100.00
SGBSEP28VI	GB	17-Jun-2022	4807.04	4799.90	4799.90	4725.00	4732.02	4730.13	4730.83	435	20.58	57	384	88.28
SGBSEP29VI	GB	17-Jun-2022	4695.77	4695.76	4730.00	4695.76	4703.01	4703.01	4711.08	402	18.94	49	343	85.32
SGIL	EQ	17-Jun-2022	161.90	162.05	167.80	150.10	157.00	156.80	156.02	3452	5.39	242	2041	59.13
SGL	EQ	17-Jun-2022	25.70	26.00	26.40	23.25	26.20	26.05	25.17	84710	21.32	586	37066	43.76
SHAHALLOYS	EQ	17-Jun-2022	75.90	79.00	79.00	72.20	74.85	74.15	74.11	49200	36.46	794	24679	50.16
SHAILY	EQ	17-Jun-2022	1799.20	1750.00	1940.00	1750.00	1900.00	1857.65	1820.65	1082	19.70	162	795	73.48
SHAKTIPUMP	EQ	17-Jun-2022	471.85	473.00	473.00	452.00	454.00	454.65	459.13	21563	99.00	2277	11878	55.09
SHALBY	EQ	17-Jun-2022	102.45	100.10	104.75	100.10	104.50	103.50	102.96	33645	34.64	775	13863	41.20
SHALPAINTS	EQ	17-Jun-2022	121.75	120.05	123.55	116.15	117.25	118.90	120.73	112215	135.48	1938	60781	54.16
SHANKARA	EQ	17-Jun-2022	686.45	671.10	695.00	671.10	683.40	687.75	687.58	29057	199.79	1938	15263	52.53
SHANTI	EQ	17-Jun-2022	35.85	34.25	35.45	34.10	34.55	35.25	34.64	26204	9.08	116	20993	80.11
SHANTIGEAR	EQ	17-Jun-2022	202.00	203.00	206.00	196.90	198.10	199.00	200.44	140992	282.61	5047	50482	35.80
SHARDACROP	EQ	17-Jun-2022	642.35	642.00	655.65	625.05	636.00	638.40	640.72	317683	2035.46	16740	75228	23.68
SHARDAMOTR	EQ	17-Jun-2022	699.05	699.05	740.00	685.45	718.60	721.85	716.37	12620	90.41	2126	6425	50.91
SHAREINDIA	EQ	17-Jun-2022	1135.85	1120.00	1135.00	1068.50	1095.00	1081.80	1102.64	56547	623.51	2765	44866	79.34
SHARIABEES	EQ	17-Jun-2022	372.73	371.30	371.30	367.49	369.68	368.01	368.21	1882	6.93	90	1087	57.76
SHEMAROO	EQ	17-Jun-2022	99.20	98.00	105.00	96.35	105.00	102.30	99.86	20507	20.48	594	14242	69.45
SHIGAN	SM	17-Jun-2022	87.00	86.55	86.55	84.05	85.30	85.30	85.54	21000	17.96	7	12000	57.14
SHIL	EQ	17-Jun-2022	278.45	278.45	285.55	275.15	280.50	280.65	280.77	49038	137.68	2536	32403	66.08
SHILPAMED	EQ	17-Jun-2022	411.15	408.00	421.90	400.00	400.55	401.55	409.08	93786	383.66	4244	27336	29.15
SHIVALIK	EQ	17-Jun-2022	718.95	723.15	735.50	695.00	696.60	700.35	709.31	4576	32.46	439	2758	60.27
SHIVAMAUTO	EQ	17-Jun-2022	28.10	27.50	29.90	27.00	29.00	28.85	28.17	70175	19.77	663	47600	67.83
SHIVAMILLS	EQ	17-Jun-2022	86.45	86.45	86.45	80.20	81.00	82.10	83.33	4953	4.13	206	3413	68.91
SHIVATEX	EQ	17-Jun-2022	154.00	155.00	155.00	147.55	153.95	153.25	150.74	3878	5.85	197	2084	53.74
SHK	EQ	17-Jun-2022	129.05	130.15	131.45	127.55	130.00	129.50	129.57	102918	133.35	3047	49981	48.56
SHOPERSTOP	EQ	17-Jun-2022	443.15	436.70	440.25	430.10	439.00	435.25	435.36	38548	167.82	2661	12880	33.41
SHRADHA	EQ	17-Jun-2022	42.65	44.05	44.10	40.80	42.00	41.85	41.57	1466	0.61	62	836	57.03
SHREDIGCEM	EQ	17-Jun-2022	57.55	57.00	58.50	56.15	57.45	57.00	57.07	84754	48.37	1598	41466	48.93
SHREECEM	EQ	17-Jun-2022	18711.85	18738.40	18738.40	17980.20	18027.00	18045.75	18245.45	75217	13723.68	19287	33565	44.62
SHREEPUSHK	EQ	17-Jun-2022	230.80	231.00	231.65	222.00	224.10	224.15	225.99	52669	119.03	2207	27674	52.54
SHREERAMA	EQ	17-Jun-2022	11.40	11.45	11.45	10.85	10.90	10.95	10.93	88408	9.66	325	49508	56.00
SHRENIK	EQ	17-Jun-2022	2.05	2.05	2.10	1.90	1.95	1.95	1.99	1353452	26.97	1300	898426	66.38
SHREYANIND	EQ	17-Jun-2022	87.80	89.60	89.60	85.20	89.30	88.75	87.93	8674	7.63	165	4771	55.00
SHREYAS	EQ	17-Jun-2022	292.80	283.25	296.85	283.25	292.90	292.25	290.38	26360	76.54	1477	13441	50.99
SHRIPISTON	BE	17-Jun-2022	673.55	685.65	685.65	654.00	680.00	680.00	676.87	95	0.64	23	-	-
SHRIRAMCIT	EQ	17-Jun-2022	1644.00	1610.20	1639.90	1600.00	1616.10	1616.85	1613.48	239997	3872.31	10085	161638	67.35
SHRIRAMPPS	EQ	17-Jun-2022	62.30	64.30	64.30	61.45	63.00	62.90	62.67	238769	149.65	3161	87758	36.75
SHUBHLAXMI	SM	17-Jun-2022	31.00	31.00	31.00	29.50	31.00	31.00	30.59	7000	2.14	7	5000	71.43
SHYAMCENT	EQ	17-Jun-2022	20.90	20.85	20.85	19.90	20.00	19.90	20.04	623189	124.88	2862	415978	66.75
SHYAMMETL	EQ	17-Jun-2022	302.60	299.90	305.60	298.25	299.50	300.50	301.33	73642	221.90	2727	34115	46.33
SHYAMTEL	BE	17-Jun-2022	7.05	7.40	7.40	7.40	7.40	7.40	7.40	855	0.06	5	-	-
SICAL	BE	17-Jun-2022	8.60	8.85	8.85	8.30	8.55	8.50	8.58	45622	3.92	132	-	-
SIEMENS	EQ	17-Jun-2022	2341.65	2320.00	2377.80	2297.95	2337.90	2323.55	2346.93	488496	11464.64	37243	266807	54.62
SIGACHI	EQ	17-Jun-2022	252.10	253.95	254.45	245.00	247.10	247.55	249.05	43343	107.94	4328	23708	54.70
SIGIND	EQ	17-Jun-2022	35.80	35.50	35.60	32.70	32.95	33.45	34.10	16571	5.65	343	12982	78.34
SIKKO	EQ	17-Jun-2022	65.60	67.60	73.00	59.20	61.00	61.20	64.60	503269	325.11	6254	95729	19.02
SIL	BE	17-Jun-2022	37.00	35.15	35.15	35.15	35.15	35.15	35.15	82008	28.83	309	-	-
SILGO	EQ	17-Jun-2022	30.05	29.10	30.30	28.50	28.90	28.80	29.10	42123	12.26	484	32201	76.45
SILINV	EQ	17-Jun-2022	281.30	284.40	284.40	279.85	279.85	279.85	283.18	319	0.90	19	302	94.67
SILLYMONKS	EQ	17-Jun-2022	20.50	20.35	21.70	19.35	21.20	21.00	20.69	24437	5.06	144	12692	51.94
SILVER	EQ	17-Jun-2022	62.80	63.20	63.59	63.10	63.59	63.37	63.34	28131	17.82	416	25167	89.46
SILVERBEES	EQ	17-Jun-2022	60.71	60.50	61.45	60.50	61.31	61.32	61.28	760123	465.81	936	672032	88.41
SILVERTUC	EQ	17-Jun-2022	281.00	260.00	288.95	260.00	275.05	277.40	274.12	1512	4.14	100	1163	76.92
SIMBHALS	BE	17-Jun-2022	23.25	24.40	24.40	22.10	22.50	22.60	22.47	25340	5.70	151	-	-
SIMPLEXINF	BE	17-Jun-2022	58.00	55.95	58.50	55.10	56.00	56.05	56.24	64056	36.03	214	-	-
SINTERCOM	EQ	17-Jun-2022	88.10	88.05	90.00	88.00	88.00	88.00	88.02	4829	4.25	22	4673	96.77
SIRCA	EQ	17-Jun-2022	428.75	439.00	439.00	417.00	422.50	422.20	426.23	25620	109.20	706	20418	79.70
SIS	EQ	17-Jun-2022	462.75	455.80	468.30	450.60	465.00	461.65	459.35	59478	273.21	4423	20425	34.34
SITINET	BE	17-Jun-2022	1.70	1.70	1.70	1.65	1.65	1.65	1.65	865540	14.31	911	-	-
SIYSIL	EQ	17-Jun-2022	506.80	506.80	514.95	490.35	495.50	505.50	503.47	106143	534.40	8027	40000	37.69
SJS	EQ	17-Jun-2022	449.95	449.95	456.45	425.20	445.00	444.00	444.01	125370	556.65	6195	44058	35.14
SJVN	EQ	17-Jun-2022	26.75	26.75	26.80	25.95	26.30	26.20	26.18	1290366	337.86	5595	663587	51.43
SKFINDIA	EQ	17-Jun-2022	3249.55	3205.00	3239.95	3153.30	3190.25	3189.20	3191.38	24825	792.26	5254	8745	35.23
SKIPPER	EQ	17-Jun-2022	54.45	54.05	55.40	53.25	53.50	54.00	54.45	42009	22.87	650	26221	62.42
SKMEGGPROD	EQ	17-Jun-2022	59.45	59.00	59.25	53.35	54.00	54.85	56.05	85280	47.80	1524	50867	59.65
SMARTLINK	EQ	17-Jun-2022	109.05	105.80	109.00	105.20	106.00	106.15	106.48	8065	8.59	305	5040	62.49
SMCGLOBAL	EQ	17-Jun-2022	90.55	89.40	90.00	85.80	87.50	87.95	88.48	185899	164.48	1337	108152	58.18
SMLISUZU	EQ	17-Jun-2022	532.25	537.95	539.85	518.60	525.05	527.20	530.69	14004	74.32	1640	7321	52.28
SMLT	EQ	17-Jun-2022	92.00	90.00	93.75	86.85	90.00	90.35	89.54	12581	11.26	1069	5175	41.13
SMSLIFE	EQ	17-Jun-2022	680.30	680.00	695.00	663.00	695.00	689.10	680.29	5206	35.42	148	4912	94.35
SMSPHARMA	EQ	17-Jun-2022	76.20	75.95	75.95	68.70	72.30	72.20	72.88	36101	26.31	744	20001	55.40
SNOWMAN	EQ	17-Jun-2022	26.90	26.80	27.35	26.00	26.60	26.45	26.62	363350	96.73	2532	259265	71.35
SOBHA	EQ	17-Jun-2022	499.35	496.00	501.80	488.00	493.00	492.65	493.94	90309	446.07	5452	25823	28.59
SOFTTECH	BE	17-Jun-2022	97.00	92.30	95.75	92.15	92.15	92.15	92.29	309	0.29	13	-	-
SOLARA	EQ	17-Jun-2022	362.80	362.00	362.00	348.20	353.00	350.45	353.07	57835	204.20	5080	26439	45.71
SOLARINDS	EQ	17-Jun-2022	2759.35	2734.30	2799.00	2692.20	2748.00	2761.00	2741.68	26773	734.03	5180	9404	35.12
SOMANYCERA	EQ	17-Jun-2022	558.95	552.10	575.10	550.00	574.00	566.60	564.10	9132	51.51	1349	6300	68.99
SOMATEX	BE	17-Jun-2022	6.70	6.70	6.90	6.40	6.40	6.40	6.44	8310	0.54	41	-	-
SOMICONVEY	EQ	17-Jun-2022	32.95	33.05	33.05	30.40	31.00	31.05	31.56	5086	1.60	99	2624	51.59
SONACOMS	EQ	17-Jun-2022	569.50	569.00	584.75	551.25	575.00	566.80	561.65	711925	3998.54	36611	267027	37.51
SONAMCLOCK	EQ	17-Jun-2022	83.55	86.05	86.60	82.60	83.35	83.35	84.62	1338	1.13	26	368	27.50
SONATSOFTW	EQ	17-Jun-2022	655.60	650.00	666.00	637.60	659.00	660.05	650.43	88933	578.45	7498	44669	50.23
SONUINFRA	SM	17-Jun-2022	34.60	34.00	35.00	33.50	33.50	33.55	34.02	45000	15.31	15	36000	80.00
SORILINFRA	EQ	17-Jun-2022	61.90	61.25	63.00	56.90	57.50	57.45	59.05	48289	28.52	895	25958	53.76
SOTL	EQ	17-Jun-2022	1071.65	1088.00	1088.00	1050.10	1061.00	1057.55	1056.83	6956	73.51	846	4910	70.59
SOUTHBANK	EQ	17-Jun-2022	7.60	7.60	7.65	7.50	7.60	7.55	7.54	2476533	186.77	6314	1503472	60.71
SOUTHWEST	EQ	17-Jun-2022	208.35	208.45	210.00	196.00	201.00	202.90	203.44	11929	24.27	184	7163	60.05
SPAL	EQ	17-Jun-2022	349.85	344.00	358.20	336.75	356.95	354.45	352.39	44804	157.88	3966	22760	50.80
SPANDANA	EQ	17-Jun-2022	307.10	307.00	329.00	300.05	320.40	321.60	319.04	282619	901.65	17517	46023	16.28
SPARC	EQ	17-Jun-2022	187.30	185.40	190.00	170.45	186.80	185.15	181.89	760931	1384.06	14987	167520	22.02
SPECIALITY	EQ	17-Jun-2022	114.70	115.75	117.15	112.00	112.50	113.20	114.34	52108	59.58	1563	28208	54.13
SPENCERS	EQ	17-Jun-2022	66.55	66.90	68.70	64.95	67.25	66.55	66.30	96120	63.72	1839	38125	39.66
SPENTEX	BZ	17-Jun-2022	2.35	2.35	2.35	2.25	2.25	2.25	2.25	2300	0.05	6	-	-
SPIC	EQ	17-Jun-2022	47.50	47.00	48.60	45.10	45.90	45.90	46.21	1101523	508.98	5682	436733	39.65
SPICEJET	EQ	17-Jun-2022	41.05	40.70	42.90	39.40	42.40	42.30	41.14	4256345	1750.85	14122	1514616	35.58
SPLIL	EQ	17-Jun-2022	48.55	48.00	48.30	46.05	46.05	46.70	47.24	19232	9.09	447	14510	75.45
SPLPETRO	EQ	17-Jun-2022	850.20	855.00	870.00	834.10	868.00	863.55	855.68	31306	267.88	3629	20651	65.96
SPMLINFRA	EQ	17-Jun-2022	36.65	35.20	35.95	34.85	34.85	34.85	35.03	26007	9.11	142	22937	88.20
SPTL	EQ	17-Jun-2022	5.50	5.40	5.55	5.20	5.30	5.30	5.28	1060749	55.98	1524	704078	66.38
SREEL	EQ	17-Jun-2022	162.15	158.20	162.70	156.05	160.35	160.30	160.08	2676	4.28	159	1519	56.76
SREIBNPNCD	Y7	17-Jun-2022	284.29	284.30	284.30	284.30	284.30	284.30	284.30	1	0.00	1	1	100.00
SREIBNPNCD	YA	17-Jun-2022	160.00	128.06	130.01	128.06	130.01	130.01	129.04	8	0.01	2	4	50.00
SREINFRA	BE	17-Jun-2022	4.20	4.30	4.40	4.00	4.25	4.20	4.10	246611	10.12	454	-	-
SRF	EQ	17-Jun-2022	2188.15	2165.00	2206.45	2128.55	2193.30	2181.85	2180.87	805720	17571.72	79566	344861	42.80
SRHHYPOLTD	EQ	17-Jun-2022	426.80	428.00	450.00	410.00	417.80	416.10	420.09	12356	51.91	974	6809	55.11
SRPL	EQ	17-Jun-2022	88.95	87.80	93.30	84.55	93.20	92.70	88.47	63865	56.50	355	49498	77.50
SRTRANSFIN	EQ	17-Jun-2022	1142.75	1136.50	1154.50	1112.55	1150.25	1149.05	1135.52	1346148	15285.84	23737	807521	59.99
SRTRANSFIN	YI	17-Jun-2022	1068.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	39	0.41	1	39	100.00
SRTRANSFIN	YK	17-Jun-2022	1095.00	1088.00	1089.90	1084.00	1084.00	1084.00	1086.70	663	7.20	23	663	100.00
SRTRANSFIN	YO	17-Jun-2022	1025.00	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	1	0.01	1	1	100.00
SRTRANSFIN	YR	17-Jun-2022	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	50	0.53	3	50	100.00
SRTRANSFIN	YS	17-Jun-2022	1140.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	40	0.46	2	40	100.00
SRTRANSFIN	YU	17-Jun-2022	1400.00	1409.90	1409.90	1409.90	1409.90	1409.90	1409.90	50	0.70	1	50	100.00
SRTRANSFIN	YV	17-Jun-2022	1011.00	1012.00	1021.00	1011.00	1020.00	1020.31	1017.56	510	5.19	9	410	80.39
SRTRANSFIN	YZ	17-Jun-2022	1108.00	1119.00	1119.00	1071.50	1080.00	1080.00	1078.04	106	1.14	11	105	99.06
SRTRANSFIN	Z3	17-Jun-2022	1015.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	10	0.10	1	10	100.00
SRTRANSFIN	Z7	17-Jun-2022	1081.25	1082.25	1085.00	1082.25	1085.00	1085.00	1082.63	58	0.63	2	58	100.00
SRTRANSFIN	ZH	17-Jun-2022	1050.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	50	0.52	2	50	100.00
SRTRANSFIN	ZK	17-Jun-2022	1220.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	60	0.74	2	60	100.00
SSWL	EQ	17-Jun-2022	730.05	730.05	730.05	702.40	727.00	717.45	714.93	22511	160.94	2245	9392	41.72
STAR	EQ	17-Jun-2022	295.15	296.75	312.00	285.60	309.90	308.95	299.91	2134409	6401.40	33517	222342	10.42
STARCEMENT	EQ	17-Jun-2022	82.95	82.70	86.00	81.00	85.00	85.05	84.27	149658	126.11	2734	90213	60.28
STARHEALTH	EQ	17-Jun-2022	664.15	650.00	650.90	605.25	634.00	622.75	624.97	4692950	29329.74	64188	3025287	64.46
STARPAPER	EQ	17-Jun-2022	144.55	144.50	145.55	139.05	141.05	140.75	141.49	59504	84.19	1821	31330	52.65
STARTECK	EQ	17-Jun-2022	122.50	120.80	134.75	120.55	134.75	133.55	124.86	17025	21.26	176	3225	18.94
STCINDIA	EQ	17-Jun-2022	75.30	75.90	76.10	72.00	72.05	72.85	74.00	25838	19.12	534	14643	56.67
STEELCAS	EQ	17-Jun-2022	320.70	330.05	339.00	315.00	339.00	330.90	320.13	3161	10.12	103	2641	83.55
STEELCITY	EQ	17-Jun-2022	52.55	52.00	57.00	51.30	53.70	53.35	54.09	24135	13.05	317	9750	40.40
STEELXIND	EQ	17-Jun-2022	144.25	142.00	149.00	139.65	145.00	146.30	144.79	232179	336.17	2482	117432	50.58
STEL	EQ	17-Jun-2022	109.15	109.90	110.00	104.30	104.60	105.95	106.26	6258	6.65	277	3702	59.16
STERTOOLS	EQ	17-Jun-2022	225.90	225.90	233.65	215.00	220.00	220.10	222.44	90421	201.14	2259	52587	58.16
STLTECH	EQ	17-Jun-2022	152.70	152.70	154.80	148.60	151.00	151.45	151.46	368253	557.75	8363	130302	35.38
STOVEKRAFT	EQ	17-Jun-2022	504.65	505.00	512.90	492.55	501.50	500.10	503.85	35377	178.25	3975	13956	39.45
STYLAMIND	EQ	17-Jun-2022	837.30	870.00	887.00	824.20	859.00	834.05	844.87	4715	39.84	672	2361	50.07
SUBCAPCITY	BE	17-Jun-2022	102.15	97.05	97.05	97.05	97.05	97.05	97.05	358	0.35	10	-	-
SUBEXLTD	EQ	17-Jun-2022	23.70	23.70	24.00	21.85	22.40	22.30	22.67	4466795	1012.51	12160	2335668	52.29
SUBROS	EQ	17-Jun-2022	281.05	277.05	292.00	273.05	281.15	283.90	283.42	11724	33.23	712	4144	35.35
SUDARSCHEM	EQ	17-Jun-2022	419.85	421.00	422.60	405.65	419.55	418.45	415.64	100616	418.20	6416	23166	23.02
SUMEETINDS	EQ	17-Jun-2022	7.55	7.20	7.50	7.20	7.20	7.20	7.21	377403	27.20	247	217689	57.68
SUMICHEM	EQ	17-Jun-2022	430.75	425.20	440.80	425.20	435.80	435.35	434.25	224484	974.82	14162	93285	41.56
SUMIT	EQ	17-Jun-2022	10.00	10.20	10.85	10.15	10.30	10.50	10.39	13785	1.43	106	6953	50.44
SUMMITSEC	EQ	17-Jun-2022	544.45	547.95	599.50	521.65	575.00	573.15	561.39	17049	95.71	1849	7366	43.20
SUNCLAYLTD	EQ	17-Jun-2022	3829.85	3836.00	3847.05	3783.00	3810.00	3824.55	3814.37	1245	47.49	463	633	50.84
SUNDARAM	EQ	17-Jun-2022	2.80	2.90	2.90	2.75	2.75	2.75	2.80	201310	5.64	332	110596	54.94
SUNDARMFIN	EQ	17-Jun-2022	1760.30	1760.30	1760.30	1681.10	1725.00	1724.30	1719.30	83783	1440.48	8178	46939	56.02
SUNDARMHLD	EQ	17-Jun-2022	65.25	66.00	66.80	63.20	64.00	63.85	64.81	51562	33.42	895	29872	57.93
SUNDRMBRAK	EQ	17-Jun-2022	321.45	320.40	338.40	316.05	321.00	319.50	323.17	359	1.16	52	220	61.28
SUNDRMFAST	EQ	17-Jun-2022	698.35	702.00	720.55	676.50	678.20	690.50	697.70	92004	641.91	9413	44740	48.63
SUNFLAG	EQ	17-Jun-2022	84.85	84.60	89.00	81.85	86.40	86.30	86.91	491697	427.32	7444	95777	19.48
SUNPHARMA	EQ	17-Jun-2022	814.60	805.20	810.30	789.90	791.00	793.40	796.76	5719089	45567.29	114986	3851651	67.35
SUNTECK	EQ	17-Jun-2022	438.15	435.70	461.00	430.00	456.95	454.85	443.44	819674	3634.80	20400	244911	29.88
SUNTV	EQ	17-Jun-2022	409.40	405.25	437.00	404.15	434.00	433.05	425.77	4466382	19016.51	57828	450621	10.09
SUPERHOUSE	EQ	17-Jun-2022	168.75	169.00	174.80	166.45	168.20	168.10	168.95	12574	21.24	321	8002	63.64
SUPERSPIN	BE	17-Jun-2022	9.50	9.80	9.80	9.05	9.15	9.15	9.16	32231	2.95	119	-	-
SUPRAJIT	EQ	17-Jun-2022	312.10	309.00	309.25	303.05	307.00	306.80	306.04	115991	354.97	6011	58683	50.59
SUPREMEENG	BE	17-Jun-2022	2.80	2.85	2.85	2.70	2.70	2.70	2.72	533473	14.52	286	-	-
SUPREMEIND	EQ	17-Jun-2022	1757.95	1742.00	1792.35	1737.85	1750.15	1762.00	1762.56	60266	1062.22	12718	32629	54.14
SUPREMEINF	EQ	17-Jun-2022	10.60	11.15	11.15	9.55	10.05	10.10	10.07	18115	1.82	110	11271	62.22
SUPRIYA	EQ	17-Jun-2022	323.15	324.00	324.00	312.55	315.00	314.10	316.62	115683	366.27	5200	50271	43.46
SURANASOL	EQ	17-Jun-2022	21.35	21.45	22.00	20.50	20.95	20.80	20.84	47524	9.91	632	29294	61.64
SURANAT&P	EQ	17-Jun-2022	10.20	10.00	10.25	9.50	10.00	9.80	9.77	97752	9.55	506	60344	61.73
SURYALAXMI	EQ	17-Jun-2022	61.45	62.70	62.70	59.80	60.25	60.30	60.17	1790	1.08	59	1438	80.34
SURYAROSNI	EQ	17-Jun-2022	368.10	364.00	374.00	360.20	373.00	369.00	366.95	82852	304.02	3709	26958	32.54
SURYODAY	EQ	17-Jun-2022	94.05	96.00	96.20	93.50	94.05	93.95	94.80	61978	58.76	1295	30221	48.76
SUTLEJTEX	EQ	17-Jun-2022	61.05	60.10	61.65	59.10	59.95	59.90	60.16	66225	39.84	822	38575	58.25
SUULD	EQ	17-Jun-2022	71.15	67.60	69.00	67.60	67.60	67.60	67.70	118887	80.49	907	65533	55.12
SUVEN	EQ	17-Jun-2022	70.80	71.00	71.50	67.90	70.80	70.90	69.87	156337	109.23	2145	88000	56.29
SUVENPHAR	EQ	17-Jun-2022	474.55	477.00	477.00	435.10	450.00	448.30	456.22	306058	1396.30	16750	182581	59.66
SUVIDHAA	EQ	17-Jun-2022	6.40	6.50	6.85	6.10	6.30	6.35	6.31	136169	8.59	501	90161	66.21
SUZLON	EQ	17-Jun-2022	7.75	7.65	8.00	7.55	7.80	7.70	7.71	46644019	3596.49	28569	18227666	39.08
SVLL	SM	17-Jun-2022	124.00	128.00	128.00	128.00	128.00	128.00	128.00	2000	2.56	2	2000	100.00
SVPGLOB	EQ	17-Jun-2022	39.15	38.30	39.80	38.10	38.80	38.50	39.07	68342	26.70	863	45688	66.85
SWANENERGY	EQ	17-Jun-2022	219.30	218.90	218.95	211.15	215.35	214.20	214.72	154128	330.95	4475	38131	24.74
SWARAJ	SM	17-Jun-2022	47.85	48.90	50.00	48.90	50.00	50.00	49.73	12000	5.97	6	8000	66.67
SWARAJENG	EQ	17-Jun-2022	1581.40	1589.00	1589.00	1535.00	1555.00	1560.35	1549.31	7934	122.92	1698	4202	52.96
SWELECTES	EQ	17-Jun-2022	313.55	303.00	318.00	297.90	298.30	303.25	302.23	19091	57.70	720	11737	61.48
SWSOLAR	EQ	17-Jun-2022	298.65	298.00	298.20	287.00	290.35	289.45	292.89	229141	671.14	6720	112610	49.14
SYMPHONY	EQ	17-Jun-2022	889.30	889.55	895.85	851.20	864.90	867.05	872.15	35546	310.01	6224	16004	45.02
SYNGENE	EQ	17-Jun-2022	536.05	536.00	542.35	530.20	536.00	538.20	538.01	323544	1740.69	17791	146360	45.24
TAINWALCHM	EQ	17-Jun-2022	71.75	71.50	75.25	71.50	73.00	74.00	74.78	9497	7.10	128	8616	90.72
TAJGVK	EQ	17-Jun-2022	127.15	127.50	130.80	125.05	130.55	129.35	127.34	77571	98.78	3717	34259	44.16
TAKE	EQ	17-Jun-2022	22.55	22.30	23.50	21.10	22.05	22.05	22.20	351112	77.96	2475	194468	55.39
TALBROAUTO	EQ	17-Jun-2022	405.35	404.00	410.95	396.50	403.20	404.65	402.30	17465	70.26	1790	8469	48.49
TANLA	EQ	17-Jun-2022	1080.10	1060.00	1107.35	1043.15	1078.95	1074.75	1074.18	355542	3819.15	21370	145050	40.80
TANTIACONS	BZ	17-Jun-2022	13.05	13.60	13.60	13.00	13.40	13.40	13.52	1432	0.19	18	-	-
TARC	EQ	17-Jun-2022	35.55	36.00	36.50	35.05	35.30	35.50	35.61	378262	134.72	2479	227651	60.18
TARMAT	EQ	17-Jun-2022	49.05	48.20	49.50	45.80	46.15	46.10	47.02	20354	9.57	490	10731	52.72
TARSONS	EQ	17-Jun-2022	680.30	668.05	696.00	666.05	686.00	682.25	679.08	57734	392.06	6002	21955	38.03
TASTYBITE	EQ	17-Jun-2022	9033.00	8900.00	8950.05	8725.00	8750.00	8791.85	8866.49	1173	104.00	537	866	73.83
TATACAPHSG	N2	17-Jun-2022	1036.00	1036.50	1038.00	1036.50	1038.00	1038.00	1037.94	27	0.28	2	27	100.00
TATACAPHSG	N6	17-Jun-2022	1050.39	1050.11	1054.50	1046.00	1046.00	1046.00	1046.87	881	9.22	10	766	86.95
TATACAPHSG	N8	17-Jun-2022	1056.25	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	500	5.35	3	500	100.00
TATACHEM	EQ	17-Jun-2022	853.75	849.95	855.00	834.90	838.20	838.05	843.65	920356	7764.60	27285	179693	19.52
TATACOFFEE	EQ	17-Jun-2022	197.25	197.55	199.95	193.45	194.00	194.30	196.51	863863	1697.62	7128	348779	40.37
TATACOMM	EQ	17-Jun-2022	875.00	870.65	886.85	858.00	872.00	870.05	873.04	679590	5933.07	24806	292995	43.11
TATACONSUM	EQ	17-Jun-2022	724.95	723.05	728.50	708.80	713.00	711.65	715.82	1329315	9515.48	49016	550380	41.40
TATAELXSI	EQ	17-Jun-2022	7991.90	7875.00	7925.00	7680.50	7795.20	7812.85	7794.29	645946	50346.87	80399	187199	28.98
TATAINVEST	EQ	17-Jun-2022	1343.70	1350.45	1350.45	1275.00	1307.00	1308.00	1317.07	20846	274.56	3555	8496	40.76
TATAMETALI	EQ	17-Jun-2022	677.75	617.35	676.50	617.35	653.40	655.60	656.66	93097	611.33	8423	19216	20.64
TATAMOTORS	EQ	17-Jun-2022	392.95	387.95	394.45	382.65	390.55	388.95	388.61	24824899	96471.63	261780	6684301	26.93
TATAMTRDVR	EQ	17-Jun-2022	195.85	192.50	194.00	186.05	188.15	187.60	189.43	3596648	6813.17	34479	1860576	51.73
TATAPOWER	EQ	17-Jun-2022	209.80	209.80	213.95	207.05	211.80	210.30	210.52	20447908	43046.56	140131	4191956	20.50
TATASTEEL	EQ	17-Jun-2022	901.70	898.00	927.40	895.50	907.00	906.70	912.33	12129026	110657.32	269485	3110853	25.65
TATASTLLP	EQ	17-Jun-2022	583.15	585.00	586.90	560.00	568.00	565.85	569.68	60008	341.86	8153	26097	43.49
TATVA	EQ	17-Jun-2022	2144.15	2144.15	2222.00	2096.50	2195.00	2179.75	2142.19	8477	181.59	2246	3921	46.25
TBZ	EQ	17-Jun-2022	55.20	56.70	56.70	53.95	55.15	54.45	54.58	34919	19.06	686	20415	58.46
TCFSL	ND	17-Jun-2022	1079.87	1086.80	1086.85	1079.15	1080.35	1080.68	1084.27	972	10.54	21	772	79.42
TCFSL	NF	17-Jun-2022	1188.88	1181.05	1188.00	1181.00	1181.00	1181.00	1183.27	241	2.85	9	241	100.00
TCFSL	NH	17-Jun-2022	1071.00	1071.00	1072.00	1071.00	1072.00	1072.00	1071.23	865	9.27	3	865	100.00
TCFSL	NJ	17-Jun-2022	1095.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	265	2.89	3	265	100.00
TCFSL	NL	17-Jun-2022	1119.10	1121.00	1121.00	1121.00	1121.00	1121.00	1121.00	54	0.61	2	54	100.00
TCFSL	NN	17-Jun-2022	1176.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	100	1.18	1	100	100.00
TCI	EQ	17-Jun-2022	702.05	690.10	698.50	660.50	665.00	666.15	681.22	71906	489.84	7700	17504	24.34
TCIDEVELOP	BE	17-Jun-2022	372.75	360.10	379.70	360.10	379.00	370.30	369.88	170	0.63	9	-	-
TCIEXP	EQ	17-Jun-2022	1592.45	1592.45	1666.85	1556.15	1637.00	1650.25	1636.54	30540	499.80	4088	11135	36.46
TCNSBRANDS	EQ	17-Jun-2022	521.10	529.90	530.00	500.00	518.00	509.65	511.06	41909	214.18	5124	12029	28.70
TCPLPACK	EQ	17-Jun-2022	810.90	808.40	819.50	800.05	801.25	803.00	805.08	7683	61.85	786	4146	53.96
TCS	EQ	17-Jun-2022	3142.00	3092.00	3118.75	3023.85	3104.00	3088.90	3070.68	5240434	160916.75	251011	2845988	54.31
TDPOWERSYS	EQ	17-Jun-2022	421.30	427.10	432.65	404.55	420.00	422.00	420.35	51961	218.42	3461	27955	53.80
TEAMLEASE	EQ	17-Jun-2022	3161.80	3114.35	3160.30	2910.00	3080.00	3094.65	2997.53	63834	1913.44	14411	13997	21.93
TECH	EQ	17-Jun-2022	27.38	27.95	27.95	26.69	26.95	26.92	26.84	5490	1.47	115	5304	96.61
TECHIN	EQ	17-Jun-2022	12.45	12.00	12.70	11.90	12.00	12.25	12.24	29532	3.61	194	13802	46.74
TECHM	EQ	17-Jun-2022	975.30	971.10	974.35	943.70	962.00	965.05	960.09	7043370	67622.68	160810	3953698	56.13
TECHNOE	EQ	17-Jun-2022	253.25	251.00	254.60	245.05	248.95	248.40	249.64	40375	100.79	4364	15868	39.30
TEGA	EQ	17-Jun-2022	463.00	463.00	471.50	457.55	462.00	463.80	465.59	67151	312.65	6230	32508	48.41
TEJASNET	EQ	17-Jun-2022	428.65	428.00	428.00	417.30	418.95	420.65	421.98	319776	1349.40	14944	163994	51.28
TEMBO	EQ	17-Jun-2022	136.00	140.00	144.95	130.00	132.90	133.45	135.04	27955	37.75	258	20503	73.34
TERASOFT	EQ	17-Jun-2022	36.50	35.30	37.60	35.10	35.80	35.60	35.71	20624	7.36	472	5834	28.29
TEXINFRA	EQ	17-Jun-2022	59.15	60.15	61.90	58.05	61.85	60.95	59.99	23917	14.35	342	16701	69.83
TEXMOPIPES	EQ	17-Jun-2022	57.65	57.70	59.10	55.60	56.00	57.00	57.36	122496	70.26	2502	65444	53.43
TEXRAIL	EQ	17-Jun-2022	38.45	39.00	40.30	38.65	39.65	39.65	39.55	923028	365.08	5136	336042	36.41
TFCILTD	EQ	17-Jun-2022	51.75	51.70	52.10	49.20	49.50	49.50	50.09	105147	52.67	1399	54674	52.00
TFL	EQ	17-Jun-2022	8.10	7.70	8.20	7.70	7.70	7.70	7.70	12303	0.95	16	12172	98.94
TGBHOTELS	BE	17-Jun-2022	8.65	8.50	9.00	8.50	8.75	8.90	8.74	3543	0.31	74	-	-
THANGAMAYL	EQ	17-Jun-2022	1009.90	1014.95	1014.95	986.00	987.00	990.95	994.03	895	8.90	202	587	65.59
THEINVEST	EQ	17-Jun-2022	95.70	98.00	98.00	90.95	91.10	92.60	93.60	4464	4.18	208	3582	80.24
THEJO	SM	17-Jun-2022	887.00	887.00	887.00	887.00	887.00	887.00	887.00	150	1.33	1	150	100.00
THEMISMED	EQ	17-Jun-2022	754.75	763.50	763.50	750.00	750.05	750.20	753.87	171	1.29	28	114	66.67
THERMAX	EQ	17-Jun-2022	2029.70	2015.00	2045.00	1980.00	2012.00	2030.35	2019.39	40813	824.17	8715	16338	40.03
THOMASCOOK	EQ	17-Jun-2022	57.10	57.00	58.10	56.05	57.50	57.40	57.24	210039	120.22	3060	76938	36.63
THOMASCOTT	BE	17-Jun-2022	43.00	41.05	43.90	41.05	43.90	43.90	41.27	141	0.06	7	-	-
THYROCARE	EQ	17-Jun-2022	646.50	645.00	646.75	625.95	643.00	641.65	638.23	38639	246.61	3818	18173	47.03
TI	EQ	17-Jun-2022	67.45	65.15	70.80	64.80	70.40	69.35	67.35	277133	186.66	1796	107857	38.92
TIDEWATER	EQ	17-Jun-2022	1002.55	1002.55	1009.95	990.00	1009.95	1000.85	996.72	10599	105.64	2236	6083	57.39
TIIL	EQ	17-Jun-2022	903.40	900.20	900.20	873.00	878.80	880.00	883.13	11702	103.34	1233	6897	58.94
TIINDIA	EQ	17-Jun-2022	1516.50	1492.20	1524.00	1465.00	1484.60	1487.50	1480.47	800006	11843.85	10749	256342	32.04
TIJARIA	EQ	17-Jun-2022	5.40	5.35	5.40	5.15	5.35	5.35	5.23	9736	0.51	27	7560	77.65
TIL	EQ	17-Jun-2022	103.05	106.95	106.95	98.50	103.00	102.65	101.72	8036	8.17	409	4633	57.65
TIMESCAN	SM	17-Jun-2022	73.00	70.95	71.00	70.95	71.00	71.00	70.98	4000	2.84	2	4000	100.00
TIMESGTY	EQ	17-Jun-2022	40.15	40.20	41.80	39.25	41.75	40.85	40.45	3240	1.31	78	2822	87.10
TIMETECHNO	EQ	17-Jun-2022	96.70	95.60	100.70	93.65	99.80	98.65	97.36	3648033	3551.86	22368	720644	19.75
TIMKEN	EQ	17-Jun-2022	2355.95	2323.00	2399.80	2300.00	2399.80	2382.65	2359.83	81919	1933.15	11944	38219	46.65
TINPLATE	EQ	17-Jun-2022	322.60	320.00	331.60	313.00	322.20	322.75	323.44	273624	885.02	10554	79265	28.97
TIPSINDLTD	EQ	17-Jun-2022	1314.25	1301.10	1325.00	1282.65	1323.50	1317.65	1308.08	8350	109.22	1102	6231	74.62
TIRUMALCHM	EQ	17-Jun-2022	221.85	217.90	226.50	211.45	220.75	220.90	219.35	425939	934.28	9247	152078	35.70
TIRUPATIFL	EQ	17-Jun-2022	10.25	10.25	10.80	9.60	10.10	10.10	10.27	42050	4.32	122	32043	76.20
TITAN	EQ	17-Jun-2022	2060.95	2041.00	2051.65	1910.55	1935.45	1936.45	1953.95	6066708	118540.52	332659	2525867	41.63
TMRVL	EQ	17-Jun-2022	12.85	13.00	13.35	12.70	12.90	12.90	12.94	16266	2.11	149	11021	67.75
TNIDETF	EQ	17-Jun-2022	53.18	51.30	52.90	51.00	52.40	52.23	51.52	17347	8.94	246	9600	55.34
TNPETRO	EQ	17-Jun-2022	89.80	89.85	89.85	85.00	86.20	86.35	87.38	389227	340.09	7674	106761	27.43
TNPL	EQ	17-Jun-2022	171.40	169.10	170.90	165.80	169.10	169.10	168.68	99500	167.84	2353	48397	48.64
TNTELE	BE	17-Jun-2022	7.30	7.45	7.45	6.95	7.15	7.20	7.14	11937	0.85	102	-	-
TOKYOPLAST	EQ	17-Jun-2022	87.45	86.95	88.20	82.35	85.75	85.10	85.94	14643	12.58	272	9885	67.51
TORNTPHARM	EQ	17-Jun-2022	2799.05	2787.05	2800.05	2728.10	2756.85	2757.90	2759.28	134201	3702.98	14221	43290	32.26
TORNTPOWER	EQ	17-Jun-2022	469.75	467.45	479.10	461.75	470.00	465.60	470.19	846318	3979.32	19907	201146	23.77
TOTAL	EQ	17-Jun-2022	57.35	58.50	59.55	56.25	58.80	58.40	57.74	9894	5.71	145	5959	60.23
TOUCHWOOD	EQ	17-Jun-2022	74.20	73.85	76.00	68.30	76.00	75.70	72.73	4481	3.26	182	2301	51.35
TPLPLASTEH	EQ	17-Jun-2022	131.45	141.95	141.95	125.10	128.00	129.05	131.29	49056	64.41	715	27454	55.96
TREEHOUSE	EQ	17-Jun-2022	18.70	17.80	17.80	17.80	17.80	17.80	17.80	30748	5.47	152	30748	100.00
TREJHARA	EQ	17-Jun-2022	52.70	54.75	54.75	49.65	50.75	51.00	50.78	39087	19.85	723	24711	63.22
TRENT	EQ	17-Jun-2022	1078.05	1078.05	1084.70	1036.30	1038.20	1043.80	1054.09	753097	7938.32	28666	341692	45.37
TRIDENT	EQ	17-Jun-2022	38.45	36.90	37.40	36.55	36.55	36.55	36.67	11405068	4182.28	59576	5012818	43.95
TRIGYN	EQ	17-Jun-2022	96.65	96.30	96.85	92.20	94.60	94.25	94.47	78325	73.99	2539	36058	46.04
TRIL	EQ	17-Jun-2022	27.90	28.05	28.05	26.85	27.50	27.50	27.32	119042	32.52	1070	68040	57.16
TRITURBINE	EQ	17-Jun-2022	152.50	150.10	161.45	147.25	159.00	158.80	156.61	397366	622.33	9902	113779	28.63
TRIVENI	EQ	17-Jun-2022	240.75	238.30	242.70	230.00	232.25	232.10	235.96	610803	1441.27	15261	130954	21.44
TTKHLTCARE	EQ	17-Jun-2022	709.70	710.00	760.00	702.05	721.00	730.80	732.96	17798	130.45	1836	4364	24.52
TTKPRESTIG	EQ	17-Jun-2022	776.85	777.55	779.45	744.70	771.00	770.35	763.35	46143	352.23	7447	16734	36.27
TTL	EQ	17-Jun-2022	71.80	72.80	76.00	71.10	76.00	74.95	74.01	33005	24.43	715	20614	62.46
TTML	EQ	17-Jun-2022	119.75	118.10	124.70	115.20	120.85	120.80	119.97	5383679	6458.75	54124	1466770	27.24
TV18BRDCST	EQ	17-Jun-2022	38.10	38.20	38.20	36.60	37.80	37.60	37.38	11779027	4402.46	25482	2268940	19.26
TVSELECT	EQ	17-Jun-2022	183.00	180.00	184.50	170.00	172.80	173.90	176.67	76605	135.34	3425	33970	44.34
TVSMOTOR	EQ	17-Jun-2022	747.10	741.00	750.65	731.95	742.85	740.15	742.17	1829920	13581.13	28333	652059	35.63
TVSSRICHAK	EQ	17-Jun-2022	1606.15	1606.20	1613.60	1570.00	1599.00	1590.40	1592.96	1010	16.09	283	575	56.93
TVTODAY	EQ	17-Jun-2022	257.30	258.00	259.60	250.10	253.60	253.70	253.09	23352	59.10	2535	11996	51.37
TWL	EQ	17-Jun-2022	101.35	102.85	103.70	99.95	100.60	100.65	101.62	431428	438.40	4548	204121	47.31
UBL	EQ	17-Jun-2022	1446.35	1440.00	1463.95	1410.00	1448.40	1444.75	1441.88	313928	4526.47	59694	119808	38.16
UCALFUEL	EQ	17-Jun-2022	110.50	111.00	111.00	106.50	108.00	108.35	109.03	7333	7.99	340	4106	55.99
UCL	SM	17-Jun-2022	72.00	65.30	65.30	65.00	65.00	65.00	65.15	4000	2.61	2	4000	100.00
UCOBANK	EQ	17-Jun-2022	10.85	10.85	10.85	10.60	10.65	10.65	10.70	2075678	222.20	21839	739047	35.61
UDAICEMENT	EQ	17-Jun-2022	28.30	28.90	28.90	27.00	27.90	27.75	27.60	164842	45.50	1625	84384	51.19
UFLEX	EQ	17-Jun-2022	555.95	555.95	559.60	542.10	555.00	554.85	551.76	98292	542.33	4805	37537	38.19
UFO	EQ	17-Jun-2022	88.25	88.00	93.00	85.55	90.30	90.45	88.57	103860	91.99	2250	59674	57.46
UGARSUGAR	EQ	17-Jun-2022	47.50	47.10	47.80	46.00	47.00	47.00	46.89	241876	113.43	1407	183093	75.70
UGROCAP	EQ	17-Jun-2022	138.55	135.05	137.00	132.30	137.00	136.00	134.35	34137	45.86	949	18097	53.01
UGROCAP	N4	17-Jun-2022	1000.00	1000.00	1004.95	1000.00	1004.95	1004.95	1003.30	3	0.03	2	3	100.00
UJAAS	BE	17-Jun-2022	3.40	3.40	3.45	3.25	3.40	3.25	3.27	327137	10.69	958	-	-
UJJIVAN	EQ	17-Jun-2022	131.75	133.90	133.90	126.50	127.90	128.50	130.85	247586	323.97	5688	117789	47.57
UJJIVANSFB	EQ	17-Jun-2022	15.15	15.40	15.50	14.90	15.05	15.05	15.09	1004827	151.67	2713	512153	50.97
ULTRACEMCO	EQ	17-Jun-2022	5305.25	5300.00	5302.95	5157.05	5182.45	5177.30	5218.82	819352	42760.55	61404	461158	56.28
UMAEXPORTS	EQ	17-Jun-2022	52.15	52.00	52.95	50.00	51.15	50.95	51.35	130877	67.20	2252	59676	45.60
UMANGDAIRY	EQ	17-Jun-2022	54.00	53.95	54.35	51.60	52.65	52.35	52.38	12828	6.72	428	6104	47.58
UMESLTD	BE	17-Jun-2022	5.20	4.95	4.95	4.95	4.95	4.95	4.95	380	0.02	4	-	-
UNICHEMLAB	EQ	17-Jun-2022	252.50	250.45	254.15	243.00	245.00	246.50	248.07	44269	109.82	1456	28091	63.46
UNIDT	EQ	17-Jun-2022	420.05	430.90	430.90	406.00	425.00	418.25	418.57	9640	40.35	650	4532	47.01
UNIENTER	EQ	17-Jun-2022	117.70	117.10	121.00	117.10	120.95	120.45	119.65	1557	1.86	66	1227	78.81
UNIINFO	BE	17-Jun-2022	20.50	20.50	21.50	20.50	21.50	21.50	21.47	304	0.07	4	-	-
UNIONBANK	EQ	17-Jun-2022	35.20	35.20	37.25	34.60	36.50	35.70	35.59	21237573	7558.93	20077	15298753	72.04
UNITECH	BZ	17-Jun-2022	1.75	1.75	1.75	1.70	1.70	1.70	1.71	2132474	36.40	876	-	-
UNITEDPOLY	EQ	17-Jun-2022	39.50	41.40	41.45	37.55	41.45	41.45	40.04	70108	28.07	510	51328	73.21
UNITEDTEA	EQ	17-Jun-2022	338.10	337.00	379.85	326.10	340.00	339.65	349.37	5108	17.85	446	1090	21.34
UNIVASTU	EQ	17-Jun-2022	68.65	69.95	71.05	67.20	70.00	69.90	69.24	39148	27.11	697	6569	16.78
UNIVCABLES	EQ	17-Jun-2022	131.80	134.45	140.00	129.00	138.50	139.00	136.48	35939	49.05	470	27290	75.93
UNIVPHOTO	EQ	17-Jun-2022	517.10	509.00	526.35	475.00	513.90	506.25	499.46	1599	7.99	213	768	48.03
UPL	EQ	17-Jun-2022	683.65	683.40	687.70	659.25	666.65	665.15	668.72	2607500	17436.87	61775	1132808	43.44
URJA	EQ	17-Jun-2022	12.20	12.20	12.20	11.40	11.75	11.75	11.71	2623599	307.34	7727	1046136	39.87
USHAMART	EQ	17-Jun-2022	105.70	106.50	108.50	100.50	108.00	105.80	103.56	900726	932.78	8448	473307	52.55
UTIAMC	EQ	17-Jun-2022	613.75	621.00	640.00	595.00	622.00	619.45	618.35	190160	1175.86	13547	101234	53.24
UTIBANKETF	EQ	17-Jun-2022	32.82	33.19	33.22	32.67	33.10	32.76	32.87	8454	2.78	115	5761	68.15
UTINEXT50	EQ	17-Jun-2022	38.08	38.17	38.55	37.33	37.55	37.37	37.74	207184	78.20	368	196490	94.84
UTINIFTETF	EQ	17-Jun-2022	1632.59	1649.20	1682.16	1607.61	1620.00	1622.18	1622.57	4260	69.12	205	2672	62.72
UTISENSETF	EQ	17-Jun-2022	546.54	567.70	567.70	541.00	546.06	544.08	543.36	2313	12.57	119	1490	64.42
UTISXN50	EQ	17-Jun-2022	44.48	46.97	46.97	43.00	43.66	43.67	43.77	3702	1.62	156	2685	72.53
UTTAMSTL	BE	17-Jun-2022	3.60	3.65	3.65	3.45	3.45	3.45	3.49	168507	5.88	410	-	-
UTTAMSUGAR	EQ	17-Jun-2022	246.60	245.50	252.50	237.50	240.65	240.60	244.10	280500	684.71	8548	61356	21.87
V2RETAIL	EQ	17-Jun-2022	108.15	111.05	112.10	104.00	104.70	104.95	106.91	19916	21.29	732	11216	56.32
VADILALIND	EQ	17-Jun-2022	1875.60	1900.00	1900.00	1823.25	1848.00	1845.40	1850.74	24329	450.27	2875	11383	46.79
VAIBHAVGBL	EQ	17-Jun-2022	323.45	321.00	329.80	310.00	320.00	319.20	321.74	110145	354.38	10074	34496	31.32
VAISHALI	BE	17-Jun-2022	78.75	75.20	79.40	75.10	75.10	75.85	76.39	22584	17.25	177	-	-
VAKRANGEE	EQ	17-Jun-2022	27.10	27.10	27.40	25.75	26.05	26.00	26.33	4792251	1261.57	13012	1110855	23.18
VALIANTORG	EQ	17-Jun-2022	552.05	559.00	562.75	515.05	523.45	523.85	535.99	123959	664.41	7539	50799	40.98
VARDHACRLC	EQ	17-Jun-2022	49.10	48.70	48.70	46.95	47.40	47.80	47.76	45102	21.54	705	29752	65.97
VARDMNPOLY	EQ	17-Jun-2022	20.10	19.30	20.50	18.10	19.75	19.20	19.25	40272	7.75	340	21517	53.43
VARROC	EQ	17-Jun-2022	310.80	310.80	312.40	298.25	304.85	303.80	303.60	178120	540.77	10224	65902	37.00
VASCONEQ	EQ	17-Jun-2022	21.20	21.45	21.80	20.90	21.30	21.25	21.29	179602	38.24	699	105253	58.60
VASWANI	EQ	17-Jun-2022	21.25	20.85	21.60	19.15	19.25	19.70	20.16	257183	51.85	2995	110517	42.97
VBL	EQ	17-Jun-2022	779.15	770.00	776.10	746.05	758.00	751.05	759.38	2136629	16225.10	44709	1644243	76.96
VCL	BE	17-Jun-2022	18.10	17.20	17.20	17.20	17.20	17.20	17.20	197200	33.92	621	-	-
VEDL	EQ	17-Jun-2022	267.45	267.45	272.00	262.80	264.50	263.95	266.41	13852870	36904.89	124391	5058697	36.52
VENKEYS	EQ	17-Jun-2022	1894.95	1888.00	1888.00	1835.00	1856.95	1853.55	1858.84	15819	294.05	4081	5958	37.66
VENUSPIPES	EQ	17-Jun-2022	328.85	330.00	330.00	326.70	329.00	328.65	328.71	47505	156.15	1560	23315	49.08
VENUSREM	EQ	17-Jun-2022	212.25	206.10	210.00	202.00	206.00	207.05	206.77	40735	84.23	2618	22112	54.28
VERANDA	EQ	17-Jun-2022	260.15	254.00	263.95	247.15	248.65	249.70	255.14	212385	541.88	4615	101839	47.95
VERTOZ	EQ	17-Jun-2022	76.35	77.00	78.40	75.80	78.25	78.00	77.18	8078	6.23	292	6026	74.60
VESUVIUS	EQ	17-Jun-2022	1035.95	1040.55	1040.55	1005.05	1005.05	1018.35	1024.34	6606	67.67	325	5641	85.39
VETO	EQ	17-Jun-2022	81.60	82.45	83.45	80.25	82.40	82.05	81.81	12639	10.34	484	5458	43.18
VGUARD	EQ	17-Jun-2022	211.35	212.20	212.20	207.05	210.20	210.25	209.85	275382	577.90	12168	171126	62.14
VHL	EQ	17-Jun-2022	2765.35	2725.50	2765.35	2701.00	2740.00	2723.50	2718.57	468	12.72	131	321	68.59
VICEROY	BZ	17-Jun-2022	2.55	2.60	2.60	2.45	2.50	2.50	2.47	40487	1.00	90	-	-
VIDHIING	EQ	17-Jun-2022	356.75	352.55	355.90	344.10	355.90	354.80	352.53	53076	187.11	2416	36702	69.15
VIJAYA	EQ	17-Jun-2022	330.85	358.00	358.00	328.95	331.00	334.65	339.69	547225	1858.89	24685	75025	13.71
VIJIFIN	EQ	17-Jun-2022	2.75	2.80	2.80	2.65	2.75	2.75	2.71	85643	2.32	301	69256	80.87
VIKASECO	EQ	17-Jun-2022	4.05	4.00	4.15	3.90	4.00	4.00	4.01	5438313	217.88	3100	3661078	67.32
VIKASLIFE	EQ	17-Jun-2022	6.65	6.70	6.85	6.35	6.35	6.35	6.48	20175386	1307.48	9261	10235475	50.73
VIKASPROP	EQ	17-Jun-2022	1.55	1.55	1.60	1.50	1.55	1.55	1.54	856514	13.20	964	681682	79.59
VIKASWSP	BZ	17-Jun-2022	2.55	2.55	2.60	2.45	2.55	2.45	2.53	102051	2.58	171	-	-
VIMTALABS	EQ	17-Jun-2022	321.70	322.00	324.95	307.55	316.80	314.95	314.30	19307	60.68	1347	11224	58.13
VINATIORGA	EQ	17-Jun-2022	1938.55	1915.20	1936.00	1830.00	1845.00	1851.90	1880.32	100075	1881.73	9935	44791	44.76
VINDHYATEL	EQ	17-Jun-2022	865.90	860.55	907.20	846.85	885.10	893.00	883.25	12233	108.05	2803	7692	62.88
VINEETLAB	EQ	17-Jun-2022	61.30	61.25	61.90	59.05	59.20	60.00	60.36	9924	5.99	214	4281	43.14
VINNY	SM	17-Jun-2022	52.60	50.00	55.20	50.00	55.20	55.20	51.16	29700	15.19	3	29700	100.00
VINYLINDIA	EQ	17-Jun-2022	252.20	254.50	257.10	245.75	256.00	253.70	252.02	44590	112.37	3123	18920	42.43
VIPCLOTHNG	BE	17-Jun-2022	22.40	22.85	22.85	21.40	21.90	22.00	21.97	72559	15.94	228	-	-
VIPIND	EQ	17-Jun-2022	576.05	576.00	603.00	568.05	600.00	596.20	586.24	755232	4427.51	19914	217165	28.75
VIPULLTD	BE	17-Jun-2022	18.10	17.30	18.00	17.30	17.50	17.50	17.52	1002	0.18	20	-	-
VISAKAIND	EQ	17-Jun-2022	486.20	482.40	482.40	471.70	477.00	477.00	474.79	12119	57.54	1176	7120	58.75
VISASTEEL	BE	17-Jun-2022	14.85	15.30	15.30	14.15	14.50	14.25	14.34	17708	2.54	143	-	-
VISESHINFO	EQ	17-Jun-2022	0.70	0.70	0.75	0.65	0.75	0.75	0.71	36929164	261.28	9150	19661205	53.24
VISHAL	EQ	17-Jun-2022	28.00	28.00	28.60	26.30	26.80	26.95	27.04	98227	26.56	1040	57201	58.23
VISHNU	BE	17-Jun-2022	1401.00	1381.15	1389.00	1335.05	1373.00	1377.35	1358.95	8004	108.77	460	-	-
VISHWARAJ	EQ	17-Jun-2022	16.90	16.70	16.85	16.00	16.35	16.35	16.43	604379	99.31	3425	330080	54.61
VIVIDHA	EQ	17-Jun-2022	1.40	1.45	1.45	1.30	1.35	1.35	1.35	1048856	14.20	2161	663554	63.26
VIVIMEDLAB	EQ	17-Jun-2022	11.60	11.30	11.75	10.40	10.50	10.50	10.70	575723	61.58	2010	334812	58.16
VIVO	SM	17-Jun-2022	162.40	154.30	154.30	154.30	154.30	154.30	154.30	1600	2.47	1	1600	100.00
VLSFINANCE	EQ	17-Jun-2022	144.70	145.10	146.45	138.65	140.85	140.50	140.64	27562	38.76	808	13207	47.92
VMARCIND	SM	17-Jun-2022	31.30	33.50	34.00	33.00	34.00	34.00	33.61	12000	4.03	4	12000	100.00
VMART	EQ	17-Jun-2022	2649.05	2632.10	2682.50	2550.00	2578.00	2571.30	2605.74	18563	483.70	4732	11329	61.03
VOLTAMP	EQ	17-Jun-2022	2393.50	2400.00	2524.90	2375.90	2481.00	2478.05	2457.97	44624	1096.84	10033	10435	23.38
VOLTAS	EQ	17-Jun-2022	955.45	945.00	964.85	933.60	960.00	955.30	954.20	985036	9399.22	29540	359715	36.52
VRLLOG	EQ	17-Jun-2022	611.85	612.75	612.75	522.40	573.00	563.65	553.85	1306843	7237.91	60902	317965	24.33
VSSL	EQ	17-Jun-2022	208.15	208.15	213.45	205.45	210.40	210.70	209.97	15942	33.47	605	10761	67.50
VSTIND	EQ	17-Jun-2022	3067.50	3082.85	3082.85	3021.10	3027.00	3025.85	3033.94	2644	80.22	669	1230	46.52
VSTTILLERS	EQ	17-Jun-2022	2485.35	2494.95	2581.40	2450.00	2520.05	2515.95	2525.10	6791	171.48	1941	1769	26.05
VTL	EQ	17-Jun-2022	263.20	263.20	267.40	252.25	255.25	255.75	258.51	1070528	2767.46	31852	576728	53.87
WABAG	EQ	17-Jun-2022	225.75	224.00	253.60	220.00	247.00	241.55	235.29	394539	928.31	13560	181196	45.93
WALCHANNAG	BE	17-Jun-2022	52.15	51.00	52.00	50.00	51.95	51.65	51.26	20271	10.39	202	-	-
WANBURY	BE	17-Jun-2022	60.80	60.90	60.90	58.30	59.90	59.65	59.47	4756	2.83	44	-	-
WATERBASE	EQ	17-Jun-2022	71.90	73.50	73.50	70.00	71.70	71.35	71.25	37581	26.78	1015	13155	35.00
WEALTH	BE	17-Jun-2022	255.00	255.00	260.00	255.00	259.50	259.50	259.68	551	1.43	10	-	-
WEBELSOLAR	BE	17-Jun-2022	76.75	73.00	75.25	72.95	72.95	73.05	73.05	98543	71.99	1346	-	-
WEIZMANIND	EQ	17-Jun-2022	52.55	55.00	55.00	49.10	50.00	52.30	52.47	2987	1.57	86	2137	71.54
WELCORP	EQ	17-Jun-2022	200.20	200.15	212.50	196.55	208.50	208.55	207.18	2069400	4287.42	24515	361576	17.47
WELENT	EQ	17-Jun-2022	92.70	89.55	93.90	89.55	91.40	91.55	91.97	349832	321.76	5467	86338	24.68
WELINV	EQ	17-Jun-2022	266.15	285.00	285.00	267.15	275.95	274.35	276.61	800	2.21	62	444	55.50
WELSPUNIND	EQ	17-Jun-2022	70.50	70.50	72.35	68.90	71.30	71.15	70.76	2495091	1765.55	12644	625584	25.07
WENDT	EQ	17-Jun-2022	7251.45	7251.00	7615.30	7151.25	7490.00	7485.55	7410.62	1282	95.00	456	805	62.79
WESTLIFE	EQ	17-Jun-2022	468.30	462.00	475.00	453.25	463.30	471.85	464.10	54755	254.12	3274	27309	49.87
WEWIN	EQ	17-Jun-2022	42.95	44.80	44.80	40.85	40.85	40.85	41.62	8279	3.45	61	6556	79.19
WFL	EQ	17-Jun-2022	148.80	159.95	159.95	138.95	142.20	144.90	145.39	576	0.84	65	228	39.58
WHEELS	EQ	17-Jun-2022	556.80	559.60	572.50	550.00	564.80	557.05	562.06	9788	55.01	904	2861	29.23
WHIRLPOOL	EQ	17-Jun-2022	1480.75	1457.00	1485.00	1452.00	1464.00	1461.45	1461.51	170120	2486.33	10518	94027	55.27
WILLAMAGOR	EQ	17-Jun-2022	18.35	18.65	19.15	18.00	18.20	18.20	18.48	4366	0.81	47	3248	74.39
WINDLAS	EQ	17-Jun-2022	211.70	211.50	213.50	206.00	212.60	211.05	209.55	15578	32.64	953	6325	40.60
WINDMACHIN	EQ	17-Jun-2022	32.75	33.00	33.00	30.50	30.60	31.15	31.65	45118	14.28	404	29522	65.43
WINPRO	EQ	17-Jun-2022	4.90	4.95	5.10	4.50	4.65	4.65	4.83	474281	22.90	514	282233	59.51
WIPL	BE	17-Jun-2022	55.00	55.00	55.00	53.90	53.90	53.90	53.94	26	0.01	4	-	-
WIPRO	EQ	17-Jun-2022	422.30	416.00	418.75	402.05	406.40	405.20	407.44	20775273	84647.54	298525	11009933	53.00
WOCKPHARMA	EQ	17-Jun-2022	231.00	232.25	232.50	226.00	229.45	229.05	228.95	279000	638.78	8406	91584	32.83
WONDERLA	EQ	17-Jun-2022	215.80	215.00	218.55	210.45	217.60	216.55	214.20	42621	91.29	4932	20198	47.39
WORTH	EQ	17-Jun-2022	97.25	96.00	99.00	94.60	94.65	95.35	96.20	14237	13.70	239	10102	70.96
WSTCSTPAPR	EQ	17-Jun-2022	305.05	305.00	313.95	303.10	308.30	306.80	308.18	222424	685.47	6014	84861	38.15
XCHANGING	EQ	17-Jun-2022	62.55	62.55	63.50	60.05	61.25	61.20	61.21	90300	55.28	1895	51752	57.31
XELPMOC	EQ	17-Jun-2022	166.10	161.25	175.00	160.00	169.40	171.45	167.45	17305	28.98	1661	8266	47.77
XPROINDIA	BE	17-Jun-2022	1145.55	1090.00	1137.95	1088.30	1095.00	1091.15	1098.99	9193	101.03	608	-	-
YAARI	EQ	17-Jun-2022	30.25	30.80	31.20	28.65	29.60	29.80	29.86	148234	44.27	1421	73773	49.77
YESBANK	EQ	17-Jun-2022	12.50	12.55	12.70	12.35	12.40	12.45	12.46	89833411	11189.98	55013	29915485	33.30
YUKEN	EQ	17-Jun-2022	431.35	431.10	450.00	391.00	405.50	403.20	418.69	102012	427.11	1047	84385	82.72
ZEEL	EQ	17-Jun-2022	213.55	213.00	217.80	209.90	215.00	214.80	213.58	10180352	21743.64	58858	2804255	27.55
ZEELEARN	EQ	17-Jun-2022	6.65	6.50	6.70	6.35	6.45	6.35	6.37	1475945	94.09	1479	624614	42.32
ZEEMEDIA	EQ	17-Jun-2022	14.10	13.85	14.05	12.70	13.35	13.05	13.07	5116378	668.55	6044	2967660	58.00
ZENITHEXPO	BE	17-Jun-2022	79.30	79.30	79.30	76.60	79.25	79.25	78.83	12	0.01	6	-	-
ZENITHSTL	EQ	17-Jun-2022	9.50	9.05	9.05	9.05	9.05	9.05	9.05	93675	8.48	532	93675	100.00
ZENSARTECH	EQ	17-Jun-2022	266.65	266.65	269.70	259.05	263.40	263.25	263.77	418004	1102.59	9259	209682	50.16
ZENTEC	EQ	17-Jun-2022	172.35	170.00	174.75	167.05	172.50	171.50	170.93	85146	145.54	3184	41751	49.03
ZFCVINDIA	EQ	17-Jun-2022	7286.75	7304.75	7425.00	6920.00	7100.00	7154.85	7207.54	12718	916.65	4033	9016	70.89
ZODIAC	BE	17-Jun-2022	115.65	117.90	117.90	109.90	110.60	110.45	110.66	24830	27.48	710	-	-
ZODIACLOTH	EQ	17-Jun-2022	89.90	89.25	90.95	86.20	87.60	88.50	88.18	9521	8.40	410	5868	61.63
ZOMATO	EQ	17-Jun-2022	67.20	65.65	69.40	65.30	68.75	67.05	66.41	33597224	22312.00	82129	4993945	14.86
ZOTA	EQ	17-Jun-2022	252.75	247.00	262.80	247.00	261.50	257.75	257.83	26342	67.92	708	16260	61.73
ZUARI	EQ	17-Jun-2022	140.40	141.40	143.20	135.25	140.50	140.65	139.23	125254	174.39	3467	44591	35.60
ZUARIGLOB	EQ	17-Jun-2022	134.70	131.00	137.65	130.65	134.00	132.85	133.23	51571	68.71	1115	28908	56.05
ZYDUSLIFE	EQ	17-Jun-2022	343.20	342.50	342.50	332.75	335.00	335.70	336.60	1004357	3380.68	25988	359730	35.82
ZYDUSWELL	EQ	17-Jun-2022	1531.90	1521.00	1550.00	1511.00	1515.00	1527.10	1529.56	16752	256.23	2815	8426	50.30