nse-sec-bhavdata-full-2022-07-04.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	04-Jul-2022	68.30	69.50	69.65	67.65	68.25	68.00	68.49	67873	46.48	854	32398	47.73
21STCENMGM	EQ	04-Jul-2022	24.75	24.75	25.20	24.40	25.00	24.75	24.97	6662	1.66	88	4633	69.54
3IINFOLTD	EQ	04-Jul-2022	41.25	42.15	42.75	40.80	41.00	41.05	41.28	217051	89.61	3123	123280	56.80
3MINDIA	EQ	04-Jul-2022	21905.55	21906.00	22450.00	21906.00	22200.00	22222.15	22272.98	3830	853.06	1931	1096	28.62
3PLAND	EQ	04-Jul-2022	14.20	14.20	14.90	13.70	14.70	14.70	14.77	1703	0.25	35	1381	81.09
574GS2026	GS	04-Jul-2022	97.90	97.90	97.90	97.90	97.90	97.90	97.90	70	0.07	1	70	100.00
5PAISA	EQ	04-Jul-2022	296.40	298.50	305.40	287.50	288.05	291.90	296.31	29780	88.24	866	23653	79.43
63MOONS	EQ	04-Jul-2022	163.85	165.85	168.45	162.65	166.00	164.70	165.95	19671	32.64	664	11296	57.42
654GS2032	GS	04-Jul-2022	95.00	97.59	97.59	97.52	97.52	97.58	97.59	155000	151.26	2	155000	100.00
667GS2035	GS	04-Jul-2022	94.80	93.83	96.00	93.83	96.00	93.83	93.83	100002	93.83	3	100001	100.00
667GS2050	GS	04-Jul-2022	94.49	93.98	93.99	93.98	93.99	93.98	93.99	4	0.00	3	2	50.00
695GS2061	GS	04-Jul-2022	94.20	92.00	94.00	92.00	94.00	94.00	92.01	201	0.18	2	201	100.00
699GS2051	GS	04-Jul-2022	94.25	93.60	94.95	93.60	94.85	94.84	93.62	306	0.29	5	303	99.02
716GS2050	GS	04-Jul-2022	107.95	107.95	107.95	107.95	107.95	107.95	107.95	1	0.00	1	1	100.00
738GS2027	GS	04-Jul-2022	100.00	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	2	1000	100.00
754GS2036	GS	04-Jul-2022	100.75	101.00	101.50	101.00	101.25	101.06	101.11	242050	244.73	11	237050	97.93
759GS2026	GS	04-Jul-2022	103.60	103.60	104.88	103.60	104.88	104.88	104.24	200	0.21	2	200	100.00
795GS2032	GS	04-Jul-2022	110.24	107.42	107.42	107.42	107.42	107.42	107.42	5000	5.37	1	5000	100.00
813GS2045	GS	04-Jul-2022	116.85	115.85	115.85	115.85	115.85	115.85	115.85	1000	1.16	1	1000	100.00
A2ZINFRA	EQ	04-Jul-2022	10.05	10.40	10.55	9.90	10.55	10.55	10.31	137422	14.17	225	127067	92.46
AAKASH	EQ	04-Jul-2022	15.40	15.60	15.85	14.90	15.35	15.40	15.35	187451	28.77	540	76693	40.91
AAREYDRUGS	EQ	04-Jul-2022	33.25	33.65	34.10	33.20	33.50	33.50	33.55	8259	2.77	194	5056	61.22
AARON	EQ	04-Jul-2022	114.70	114.70	117.00	113.20	114.00	114.35	115.13	1754	2.02	89	697	39.74
AARTIDRUGS	EQ	04-Jul-2022	397.60	399.70	405.00	398.50	402.00	402.75	401.39	23861	95.78	2130	7893	33.08
AARTIIND	EQ	04-Jul-2022	703.25	702.50	708.00	690.45	700.00	699.50	695.65	526078	3659.68	24617	258446	49.13
AARTISURF	EQ	04-Jul-2022	635.35	633.50	634.00	630.55	633.85	633.00	632.74	3160	19.99	422	2393	75.73
AARVEEDEN	EQ	04-Jul-2022	19.50	19.95	20.45	19.15	19.25	19.45	19.77	2833	0.56	44	621	21.92
AARVI	EQ	04-Jul-2022	89.85	89.85	90.00	87.55	89.75	88.35	88.37	1896	1.68	54	1202	63.40
AAVAS	EQ	04-Jul-2022	1940.70	1943.15	1972.95	1912.00	1941.00	1946.75	1941.45	83688	1624.76	17630	41040	49.04
ABAN	EQ	04-Jul-2022	43.90	43.90	45.00	43.00	44.00	44.10	44.03	88563	38.99	1752	43834	49.49
ABB	EQ	04-Jul-2022	2275.45	2278.40	2372.70	2266.10	2358.80	2361.50	2341.66	192539	4508.62	20245	44626	23.18
ABBOTINDIA	EQ	04-Jul-2022	19100.40	19100.40	19300.00	18901.00	18950.05	18945.25	19057.93	16058	3060.32	4836	8740	54.43
ABCAPITAL	EQ	04-Jul-2022	90.10	90.75	91.00	89.40	90.50	90.20	90.17	1733178	1562.81	7651	667310	38.50
ABFRL	EQ	04-Jul-2022	242.55	242.55	249.90	242.45	248.00	248.30	247.18	1644612	4065.23	17231	595510	36.21
ABMINTLLTD	BE	04-Jul-2022	84.50	88.65	88.65	80.30	87.00	87.00	81.15	198	0.16	7	-	-
ABSLAMC	EQ	04-Jul-2022	404.95	405.90	409.20	404.40	407.80	407.60	407.01	36730	149.50	1827	18911	51.49
ABSLBANETF	EQ	04-Jul-2022	33.52	33.02	33.90	33.02	33.90	33.82	33.73	1386	0.47	90	1095	79.00
ABSLNN50ET	EQ	04-Jul-2022	37.75	37.00	38.86	37.00	38.18	38.18	37.97	1513	0.57	62	1368	90.42
ACC	EQ	04-Jul-2022	2167.10	2170.90	2186.90	2154.10	2156.30	2164.60	2168.11	169527	3675.52	8570	63573	37.50
ACCELYA	EQ	04-Jul-2022	878.90	883.30	884.95	870.00	881.05	881.05	879.19	3057	26.88	415	2000	65.42
ACCURACY	EQ	04-Jul-2022	208.95	206.80	211.15	200.05	204.20	203.35	205.43	18590	38.19	1149	7718	41.52
ACE	EQ	04-Jul-2022	208.50	209.60	214.30	207.15	210.45	211.55	211.36	250282	529.01	8431	102213	40.84
ACEINTEG	SM	04-Jul-2022	38.30	36.45	36.45	36.40	36.45	36.40	36.43	13500	4.92	3	9000	66.67
ACRYSIL	EQ	04-Jul-2022	619.65	616.70	642.00	605.15	616.00	619.15	621.13	91879	570.69	4969	35111	38.21
ADANIENT	EQ	04-Jul-2022	2232.20	2232.20	2277.00	2228.35	2260.90	2261.85	2257.28	1581159	35691.17	45778	363163	22.97
ADANIGREEN	EQ	04-Jul-2022	1963.65	1979.70	1989.90	1860.10	1885.00	1883.60	1914.64	1093460	20935.86	67871	374002	34.20
ADANIPORTS	EQ	04-Jul-2022	677.90	679.85	684.30	673.10	683.35	682.00	678.95	1874921	12729.84	32800	335601	17.90
ADANIPOWER	EQ	04-Jul-2022	263.25	263.90	266.50	261.00	261.65	261.70	263.08	3109382	8180.09	39527	1346726	43.31
ADANITRANS	EQ	04-Jul-2022	2400.65	2448.70	2521.75	2395.00	2435.00	2423.10	2435.92	293299	7144.52	25741	48181	16.43
ADFFOODS	EQ	04-Jul-2022	708.45	715.00	719.95	708.00	708.00	710.45	710.97	2489	17.70	355	1373	55.16
ADL	BE	04-Jul-2022	56.95	55.25	56.50	54.20	56.50	56.45	54.75	650	0.36	15	-	-
ADORWELD	EQ	04-Jul-2022	647.10	662.80	668.80	650.05	655.00	655.50	658.94	6615	43.59	590	3801	57.46
ADROITINFO	BE	04-Jul-2022	14.45	14.95	15.15	14.05	15.15	15.15	15.02	32587	4.89	160	-	-
ADSL	EQ	04-Jul-2022	121.65	122.70	123.95	117.05	118.50	121.30	121.66	64146	78.04	1333	35255	54.96
ADVANIHOTR	EQ	04-Jul-2022	66.25	66.25	68.00	66.20	67.75	67.45	67.27	23499	15.81	215	19244	81.89
ADVENZYMES	EQ	04-Jul-2022	263.65	266.25	268.85	260.30	263.25	262.75	264.03	41178	108.72	1845	22805	55.38
AEGISCHEM	EQ	04-Jul-2022	211.50	210.05	213.25	204.55	206.05	206.45	207.71	316301	656.99	7087	127200	40.21
AETHER	EQ	04-Jul-2022	774.35	767.25	780.00	762.00	779.75	776.85	771.49	52513	405.13	5500	32426	61.75
AFFLE	EQ	04-Jul-2022	1009.45	1016.40	1042.80	1006.65	1025.00	1025.00	1024.10	368881	3777.71	12542	229279	62.16
AGARIND	EQ	04-Jul-2022	434.80	439.25	445.05	425.05	442.80	441.20	434.76	41112	178.74	1804	18972	46.15
AGI	EQ	04-Jul-2022	203.40	204.00	205.60	201.45	203.95	203.55	203.45	47689	97.02	2760	22570	47.33
AGRITECH	EQ	04-Jul-2022	72.15	70.50	75.75	70.50	75.75	75.75	75.32	2951	2.22	110	2097	71.06
AGROPHOS	EQ	04-Jul-2022	32.55	32.55	33.90	31.35	33.40	33.35	32.73	82830	27.11	634	38091	45.99
AGSTRA	EQ	04-Jul-2022	70.65	70.65	72.30	70.15	70.55	70.95	71.14	106995	76.12	3566	50098	46.82
AHLADA	EQ	04-Jul-2022	81.65	83.20	84.10	79.15	83.70	83.40	82.06	12228	10.03	272	6282	51.37
AHLEAST	EQ	04-Jul-2022	219.05	219.00	222.90	218.20	219.10	220.45	220.61	1601	3.53	68	1175	73.39
AHLUCONT	EQ	04-Jul-2022	430.55	421.35	435.80	418.35	422.25	424.70	423.86	5350	22.68	932	2702	50.50
AIAENG	EQ	04-Jul-2022	2212.15	2212.15	2428.85	2210.95	2349.00	2369.15	2324.52	207190	4816.17	20084	76548	36.95
AIRAN	EQ	04-Jul-2022	20.10	20.10	20.45	20.05	20.20	20.20	20.21	124595	25.18	1134	71472	57.36
AIROLAM	EQ	04-Jul-2022	62.75	62.05	69.00	61.25	66.70	66.25	66.04	24662	16.29	320	13419	54.41
AIRTELPP	E1	04-Jul-2022	298.00	297.50	304.95	294.35	302.10	301.00	300.22	185772	557.73	3676	132677	71.42
AISL	SM	04-Jul-2022	46.00	44.00	44.00	44.00	44.00	44.00	44.00	1200	0.53	1	1200	100.00
AJANTPHARM	EQ	04-Jul-2022	1260.95	1235.50	1257.85	1231.50	1232.50	1236.10	1239.99	30177	374.19	5554	16965	56.22
AJMERA	EQ	04-Jul-2022	227.90	229.50	249.65	229.50	237.90	237.55	240.32	88222	212.02	9472	25089	28.44
AJOONI	EQ	04-Jul-2022	38.95	39.20	40.50	38.25	39.50	39.65	39.69	143057	56.78	973	68478	47.87
AJRINFRA	EQ	04-Jul-2022	1.50	1.55	1.55	1.45	1.55	1.55	1.52	1231232	18.67	430	1094719	88.91
AKASH	EQ	04-Jul-2022	25.80	27.00	27.05	26.50	27.05	27.05	27.03	19235	5.20	116	16294	84.71
AKG	EQ	04-Jul-2022	33.00	32.40	36.70	32.40	35.60	35.70	35.51	114632	40.71	655	53302	46.50
AKSHAR	EQ	04-Jul-2022	91.70	93.00	93.00	87.50	91.00	91.05	90.77	53643	48.69	608	24410	45.50
AKSHARCHEM	EQ	04-Jul-2022	265.95	266.25	268.80	262.05	264.60	266.10	264.95	2062	5.46	274	850	41.22
AKSHOPTFBR	EQ	04-Jul-2022	8.85	9.00	9.00	8.80	8.90	8.85	8.90	92578	8.24	369	60128	64.95
AKZOINDIA	EQ	04-Jul-2022	1877.30	1885.00	1886.65	1867.25	1870.00	1873.65	1875.26	19452	364.78	879	17431	89.61
ALANKIT	EQ	04-Jul-2022	10.95	10.95	11.15	10.85	10.90	10.90	10.95	51869	5.68	396	36646	70.65
ALBERTDAVD	EQ	04-Jul-2022	529.55	529.60	534.05	524.70	530.50	530.70	530.24	1579	8.37	184	1272	80.56
ALEMBICLTD	EQ	04-Jul-2022	62.60	62.90	71.85	62.90	68.75	69.05	69.99	2161661	1512.88	22215	261534	12.10
ALICON	EQ	04-Jul-2022	650.65	651.90	659.90	640.55	640.55	652.20	651.80	3906	25.46	443	2602	66.62
ALKALI	EQ	04-Jul-2022	75.05	77.60	77.60	75.25	75.40	76.05	76.27	9467	7.22	136	7680	81.12
ALKEM	EQ	04-Jul-2022	3020.30	3012.00	3061.70	2986.00	3045.00	3040.50	3025.58	33450	1012.06	5059	12786	38.22
ALKYLAMINE	EQ	04-Jul-2022	2543.80	2565.75	2598.00	2525.00	2544.85	2532.75	2547.93	18489	471.09	5022	9036	48.87
ALLCARGO	EQ	04-Jul-2022	268.65	263.65	265.50	258.05	258.40	259.70	260.42	624951	1627.53	18816	382456	61.20
ALLSEC	EQ	04-Jul-2022	425.45	428.90	433.45	424.00	429.00	429.05	429.40	2139	9.18	518	1204	56.29
ALMONDZ	EQ	04-Jul-2022	89.45	87.10	88.90	87.05	87.25	87.30	87.54	2163	1.89	108	1424	65.83
ALOKINDS	BE	04-Jul-2022	21.60	21.60	21.70	21.00	21.15	21.10	21.30	832543	177.32	2607	-	-
ALPA	EQ	04-Jul-2022	59.30	60.35	61.85	59.55	60.95	60.80	60.68	31981	19.41	410	18102	56.60
ALPHAGEO	EQ	04-Jul-2022	263.90	260.00	269.35	260.00	262.50	263.30	264.55	5757	15.23	539	2625	45.60
ALPSINDUS	BE	04-Jul-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	2531	0.06	36	-	-
AMARAJABAT	EQ	04-Jul-2022	469.15	469.15	472.70	464.40	472.00	471.30	469.08	417911	1960.32	12731	174436	41.74
AMBANIORG	SM	04-Jul-2022	110.00	104.80	104.80	104.80	104.80	104.80	104.80	2000	2.10	1	2000	100.00
AMBER	EQ	04-Jul-2022	2337.05	2337.00	2396.40	2325.25	2375.00	2385.70	2366.56	42226	999.30	7159	14494	34.32
AMBICAAGAR	EQ	04-Jul-2022	22.30	22.30	22.50	22.05	22.20	22.25	22.23	2982	0.66	72	2021	67.77
AMBIKCO	EQ	04-Jul-2022	1537.15	1543.15	1566.80	1521.25	1527.00	1530.40	1544.02	7067	109.12	1876	3194	45.20
AMBUJACEM	EQ	04-Jul-2022	367.55	366.95	369.90	366.05	368.20	368.55	368.38	2275112	8381.10	21081	1375119	60.44
AMDIND	EQ	04-Jul-2022	42.55	43.35	43.35	41.30	42.15	41.75	42.03	19737	8.30	266	14119	71.54
AMIORG	EQ	04-Jul-2022	869.10	867.10	877.70	867.00	869.00	869.60	871.61	12162	106.00	1513	4528	37.23
AMJLAND	EQ	04-Jul-2022	25.05	25.10	25.60	24.50	24.70	24.90	25.03	22986	5.75	195	15880	69.09
AMRUTANJAN	EQ	04-Jul-2022	792.95	797.05	809.65	786.10	789.00	792.85	797.34	17693	141.07	5686	7015	39.65
ANANDRATHI	EQ	04-Jul-2022	652.70	658.25	679.00	650.10	673.00	673.55	668.40	39131	261.55	2470	23068	58.95
ANANTRAJ	EQ	04-Jul-2022	53.50	53.00	54.50	52.05	54.30	54.35	53.71	268130	144.02	2446	122453	45.67
ANDHRACEMT	BE	04-Jul-2022	7.60	7.25	7.25	7.25	7.25	7.25	7.25	71411	5.18	471	-	-
ANDHRAPAP	EQ	04-Jul-2022	317.10	319.90	329.90	319.90	325.00	327.90	326.84	45975	150.26	2686	21133	45.97
ANDHRSUGAR	EQ	04-Jul-2022	122.45	122.70	124.90	122.10	124.05	124.35	123.83	65585	81.21	1997	31508	48.04
ANDREWYU	EQ	04-Jul-2022	20.95	20.95	21.70	20.75	21.00	21.00	21.12	56531	11.94	320	27269	48.24
ANGELONE	EQ	04-Jul-2022	1211.25	1215.00	1275.00	1215.00	1258.60	1263.50	1258.03	928727	11683.67	44440	222829	23.99
ANIKINDS	EQ	04-Jul-2022	30.10	31.70	32.20	29.10	29.60	29.95	30.78	59871	18.43	736	31987	53.43
ANKITMETAL	BE	04-Jul-2022	6.90	6.70	6.90	6.70	6.90	6.85	6.80	42664	2.90	302	-	-
ANMOL	EQ	04-Jul-2022	158.35	160.50	161.45	157.05	161.15	160.30	160.28	619	0.99	66	433	69.95
ANSALAPI	EQ	04-Jul-2022	12.45	12.90	12.90	12.40	12.45	12.45	12.57	27868	3.50	97	22670	81.35
ANSALHSG	EQ	04-Jul-2022	6.70	6.70	6.80	6.65	6.65	6.70	6.71	30823	2.07	111	26577	86.22
ANTGRAPHIC	BE	04-Jul-2022	1.05	1.05	1.05	1.00	1.00	1.05	1.01	419525	4.22	342	-	-
ANUP	EQ	04-Jul-2022	759.00	759.00	774.90	746.85	771.00	771.80	768.52	16713	128.44	1972	8988	53.78
ANURAS	EQ	04-Jul-2022	621.65	632.00	632.00	611.00	612.00	613.40	620.60	43160	267.85	3595	17678	40.96
APARINDS	EQ	04-Jul-2022	971.10	980.00	996.35	926.20	940.00	940.55	962.65	194060	1868.12	12901	54037	27.85
APCL	EQ	04-Jul-2022	201.75	202.35	202.35	194.00	195.00	196.20	197.84	36641	72.49	1749	25951	70.83
APCOTEXIND	EQ	04-Jul-2022	592.20	597.95	610.00	581.30	582.50	583.00	587.52	71389	419.42	6830	26509	37.13
APEX	EQ	04-Jul-2022	264.80	268.00	269.80	259.40	267.00	268.10	266.80	26397	70.43	1425	18601	70.47
APLAPOLLO	EQ	04-Jul-2022	846.25	849.00	852.85	831.00	837.00	835.15	838.33	180781	1515.54	13146	106993	59.18
APLLTD	EQ	04-Jul-2022	729.90	728.00	734.95	723.25	727.00	729.05	729.78	24836	181.25	1444	10608	42.71
APOLLO	EQ	04-Jul-2022	118.70	119.80	121.15	118.35	119.00	119.00	119.41	26146	31.22	833	16872	64.53
APOLLOHOSP	EQ	04-Jul-2022	3736.15	3732.00	3782.80	3700.05	3765.10	3770.10	3746.97	300790	11270.51	26518	86978	28.92
APOLLOPIPE	EQ	04-Jul-2022	410.85	412.10	414.85	405.05	410.40	410.45	410.51	49574	203.51	1763	40252	81.20
APOLLOTYRE	EQ	04-Jul-2022	189.05	189.00	191.00	188.15	190.00	189.30	189.34	1051165	1990.26	7838	152746	14.53
APOLSINHOT	EQ	04-Jul-2022	580.25	580.25	590.00	574.00	590.00	583.00	582.38	806	4.69	50	263	32.63
APTECHT	EQ	04-Jul-2022	215.95	215.95	225.00	215.00	224.00	223.00	221.32	147981	327.50	5000	42589	28.78
APTUS	EQ	04-Jul-2022	291.90	291.90	291.90	275.10	278.50	277.40	279.45	223311	624.05	7820	107249	48.03
ARCHIDPLY	EQ	04-Jul-2022	51.85	51.85	52.65	50.30	50.50	50.55	51.04	13429	6.85	487	7633	56.84
ARCHIES	EQ	04-Jul-2022	14.80	14.80	15.20	14.65	14.80	14.90	14.81	11931	1.77	132	8278	69.38
ARENTERP	EQ	04-Jul-2022	29.10	28.55	30.95	28.55	30.45	30.40	30.14	1674	0.50	68	1034	61.77
ARIES	EQ	04-Jul-2022	118.30	118.30	119.75	116.80	117.60	118.15	118.22	16568	19.59	614	9030	54.50
ARIHANTCAP	EQ	04-Jul-2022	79.55	81.45	82.10	75.70	77.95	77.65	77.22	45218	34.92	595	22767	50.35
ARIHANTSUP	EQ	04-Jul-2022	128.30	126.00	129.35	121.80	122.50	123.90	125.55	78939	99.11	1319	25072	31.76
ARMANFIN	EQ	04-Jul-2022	1181.95	1195.00	1221.25	1142.40	1177.00	1195.65	1191.82	24488	291.85	3932	11499	46.96
AROGRANITE	EQ	04-Jul-2022	37.80	38.25	39.85	37.60	38.10	38.40	38.14	6048	2.31	190	4593	75.94
ARROWGREEN	EQ	04-Jul-2022	89.25	92.00	92.00	88.75	92.00	90.40	90.46	1818	1.64	90	593	32.62
ARSHIYA	EQ	04-Jul-2022	14.50	15.00	15.70	14.25	14.50	14.50	14.79	318187	47.04	1152	222640	69.97
ARSSINFRA	BE	04-Jul-2022	22.35	22.85	22.85	21.25	22.60	21.65	21.60	18819	4.06	126	-	-
ARTEMISMED	EQ	04-Jul-2022	40.95	40.15	45.10	40.15	44.00	44.00	43.86	199154	87.34	1281	139117	69.85
ARTNIRMAN	EQ	04-Jul-2022	62.10	64.75	65.20	64.65	65.20	65.20	64.98	776	0.50	19	753	97.04
ARVEE	EQ	04-Jul-2022	79.15	83.10	83.10	75.25	83.10	82.25	80.43	3079	2.48	97	1882	61.12
ARVIND	EQ	04-Jul-2022	90.85	91.25	92.80	90.85	91.45	91.45	91.74	235140	215.71	3008	85452	36.34
ARVINDFASN	EQ	04-Jul-2022	260.40	261.40	274.50	260.75	270.50	270.00	268.89	157935	424.67	6987	102442	64.86
ARVSMART	EQ	04-Jul-2022	153.75	158.00	162.00	155.05	158.50	159.45	157.46	4145	6.53	120	3100	74.79
ASAHIINDIA	EQ	04-Jul-2022	545.25	545.00	553.60	536.55	541.55	540.10	545.43	180091	982.28	8270	67522	37.49
ASAHISONG	EQ	04-Jul-2022	294.50	294.50	298.00	288.55	298.00	294.05	293.16	4577	13.42	365	2133	46.60
ASAL	EQ	04-Jul-2022	485.10	493.90	509.35	485.30	509.35	509.35	501.52	73552	368.88	3442	36436	49.54
ASALCBR	EQ	04-Jul-2022	444.10	452.70	452.70	444.50	446.90	447.10	448.56	5337	23.94	576	2415	45.25
ASHAPURMIN	EQ	04-Jul-2022	100.35	99.00	105.00	99.00	103.00	102.95	102.76	65434	67.24	1754	40166	61.38
ASHIANA	EQ	04-Jul-2022	121.75	122.40	126.75	121.20	124.30	124.35	122.79	16076	19.74	583	10056	62.55
ASHIMASYN	EQ	04-Jul-2022	11.50	11.65	11.85	11.55	11.70	11.75	11.66	17049	1.99	129	12746	74.76
ASHOKA	EQ	04-Jul-2022	72.80	74.05	75.70	73.00	74.35	74.55	74.67	917658	685.21	6699	242654	26.44
ASHOKLEY	EQ	04-Jul-2022	146.30	146.45	147.70	143.85	145.30	145.05	145.17	15633650	22694.59	67474	7815782	49.99
ASIANENE	EQ	04-Jul-2022	86.95	88.65	88.65	85.70	88.00	87.65	87.04	22257	19.37	716	11554	51.91
ASIANHOTNR	EQ	04-Jul-2022	80.65	81.20	82.90	79.70	82.00	81.65	81.74	7112	5.81	130	3862	54.30
ASIANPAINT	EQ	04-Jul-2022	2773.15	2775.15	2798.00	2744.80	2788.00	2790.30	2774.60	653147	18122.19	67555	277371	42.47
ASIANTILES	EQ	04-Jul-2022	40.75	41.60	42.50	39.75	40.40	40.20	40.58	2279368	925.04	7649	817922	35.88
ASLIND	SM	04-Jul-2022	30.95	29.45	29.45	29.45	29.45	29.45	29.45	12000	3.53	1	12000	100.00
ASPINWALL	EQ	04-Jul-2022	164.05	164.10	165.95	161.00	163.00	164.20	163.61	429	0.70	39	235	54.78
ASTEC	EQ	04-Jul-2022	1867.20	1884.90	1919.70	1857.40	1881.15	1888.75	1898.81	29792	565.69	2519	23726	79.64
ASTERDM	EQ	04-Jul-2022	175.65	176.00	180.00	175.05	177.50	178.60	177.57	84960	150.86	2035	23691	27.88
ASTRAL	EQ	04-Jul-2022	1657.65	1660.00	1736.80	1658.10	1727.00	1729.95	1706.77	248259	4237.21	23574	103101	41.53
ASTRAMICRO	EQ	04-Jul-2022	195.70	195.70	202.35	195.35	197.40	199.10	199.07	94548	188.22	2583	29341	31.03
ASTRAZEN	EQ	04-Jul-2022	2719.85	2741.60	2749.80	2705.00	2749.80	2742.05	2733.76	3491	95.44	588	1859	53.25
ASTRON	EQ	04-Jul-2022	39.90	41.45	41.75	40.25	40.25	40.70	41.12	51983	21.38	758	20618	39.66
ATALREAL	SM	04-Jul-2022	140.00	144.60	146.40	140.00	146.40	146.40	142.25	86400	122.91	35	38400	44.44
ATFL	EQ	04-Jul-2022	849.90	849.00	854.90	836.30	849.00	843.95	849.91	990	8.41	144	459	46.36
ATGL	EQ	04-Jul-2022	2389.00	2405.60	2429.90	2377.00	2388.25	2396.80	2392.46	322319	7711.36	9813	236758	73.45
ATLANTA	EQ	04-Jul-2022	14.70	15.20	15.20	14.50	14.50	14.50	14.64	16439	2.41	188	8862	53.91
ATUL	EQ	04-Jul-2022	8023.85	8012.00	8120.00	8011.20	8119.00	8090.65	8065.02	8190	660.52	1624	3628	44.30
ATULAUTO	EQ	04-Jul-2022	170.15	171.00	174.05	168.20	170.40	170.25	170.69	26391	45.05	1059	11891	45.06
AUBANK	EQ	04-Jul-2022	578.90	582.95	587.90	559.60	564.50	563.45	564.85	2304333	13016.09	42494	691527	30.01
AURDIS	SM	04-Jul-2022	70.50	70.50	70.50	70.50	70.50	70.50	70.50	2000	1.41	1	2000	100.00
AURIONPRO	EQ	04-Jul-2022	251.80	246.80	269.90	246.80	258.35	260.40	261.72	25337	66.31	1980	9701	38.29
AUROPHARMA	EQ	04-Jul-2022	522.45	521.70	531.15	517.20	527.90	529.25	525.39	834130	4382.41	21081	249472	29.91
AURUM	EQ	04-Jul-2022	77.90	77.15	79.80	74.05	76.60	76.55	76.43	80594	61.60	3053	52583	65.24
AURUMPP	X1	04-Jul-2022	21.35	21.00	22.40	20.30	22.40	21.55	20.96	45914	9.62	124	34213	74.52
AUSOMENT	EQ	04-Jul-2022	64.55	66.00	66.00	61.20	62.15	63.00	63.49	3056	1.94	124	1245	40.74
AUTOAXLES	EQ	04-Jul-2022	1725.30	1745.00	1983.00	1745.00	1980.00	1956.10	1900.60	449442	8542.09	42063	66324	14.76
AUTOBEES	EQ	04-Jul-2022	118.05	119.48	119.48	116.80	117.98	117.85	117.66	9207	10.83	312	7652	83.11
AUTOIND	EQ	04-Jul-2022	60.40	60.40	61.45	59.30	60.00	60.05	60.38	15203	9.18	232	9393	61.78
AVADHSUGAR	EQ	04-Jul-2022	523.50	523.50	535.00	521.45	528.90	526.05	528.11	28259	149.24	2374	6838	24.20
AVANTIFEED	EQ	04-Jul-2022	435.20	437.15	444.00	428.50	430.20	432.55	433.60	90414	392.04	9076	45121	49.90
AVROIND	BE	04-Jul-2022	117.00	115.00	121.80	112.50	119.90	119.95	119.63	15378	18.40	136	-	-
AVSL	SM	04-Jul-2022	59.00	56.05	60.00	56.05	60.00	60.00	57.37	9000	5.16	3	6000	66.67
AVTNPL	EQ	04-Jul-2022	94.25	94.00	96.80	94.00	94.80	94.95	95.11	66785	63.52	1588	42137	63.09
AWHCL	EQ	04-Jul-2022	283.00	285.50	285.50	278.00	280.85	279.20	279.99	22698	63.55	1780	12894	56.81
AWL	BE	04-Jul-2022	586.00	588.85	594.00	575.50	582.00	580.60	582.50	649489	3783.30	18072	-	-
AXISBANK	EQ	04-Jul-2022	643.95	641.55	655.15	640.50	654.30	654.35	648.89	3933384	25523.25	100519	1501543	38.17
AXISBNKETF	EQ	04-Jul-2022	338.50	343.98	343.98	338.24	341.61	341.72	339.69	677	2.30	43	416	61.45
AXISBPSETF	EQ	04-Jul-2022	10.30	10.32	10.32	10.30	10.30	10.30	10.31	10560	1.09	458	6497	61.52
AXISCADES	EQ	04-Jul-2022	116.30	116.00	119.00	113.00	117.65	116.30	115.95	13038	15.12	422	6512	49.95
AXISCETF	EQ	04-Jul-2022	68.53	67.60	69.50	66.00	69.35	69.35	68.84	1737	1.20	56	1598	92.00
AXISGOLD	EQ	04-Jul-2022	44.36	44.55	45.20	44.55	44.67	44.82	44.88	81760	36.69	1292	61269	74.94
AXISHCETF	EQ	04-Jul-2022	75.75	77.00	77.39	75.50	75.85	75.84	75.95	1331	1.01	66	1231	92.49
AXISNIFTY	EQ	04-Jul-2022	166.15	166.60	167.68	165.47	167.00	167.39	166.46	3151	5.25	161	2079	65.98
AXISTECETF	EQ	04-Jul-2022	288.00	291.00	291.00	282.55	287.75	285.75	284.73	2440	6.95	114	1909	78.24
AXITA	EQ	04-Jul-2022	235.65	238.80	245.85	238.75	243.25	243.70	242.71	37354	90.66	1061	15445	41.35
AYMSYNTEX	EQ	04-Jul-2022	93.30	91.15	92.70	90.00	90.80	90.70	90.80	16982	15.42	411	9654	56.85
BAFNAPH	BE	04-Jul-2022	115.00	112.50	115.00	112.50	115.00	115.00	114.41	84	0.10	9	-	-
BAGFILMS	EQ	04-Jul-2022	5.25	5.25	5.50	5.10	5.50	5.50	5.47	782728	42.82	263	650830	83.15
BAJAJ-AUTO	EQ	04-Jul-2022	3624.60	3644.40	3695.15	3608.00	3675.00	3679.75	3642.14	536505	19540.27	52360	267765	49.91
BAJAJCON	EQ	04-Jul-2022	137.25	137.00	145.50	137.00	141.70	141.80	141.89	2077046	2947.04	21979	1220853	58.78
BAJAJELEC	EQ	04-Jul-2022	1041.55	1041.55	1085.00	1010.15	1075.00	1076.55	1054.16	258504	2725.05	21632	41516	16.06
BAJAJFINSV	EQ	04-Jul-2022	11322.55	11310.00	11443.00	11215.20	11395.10	11388.30	11353.47	300425	34108.66	48966	110182	36.68
BAJAJHCARE	EQ	04-Jul-2022	278.65	281.90	281.90	272.10	278.30	277.55	276.63	13511	37.38	751	8153	60.34
BAJAJHIND	EQ	04-Jul-2022	13.05	13.20	13.25	12.95	13.00	13.00	13.06	1949917	254.72	4927	767430	39.36
BAJAJHLDNG	EQ	04-Jul-2022	4569.30	4595.95	4660.00	4555.55	4585.00	4581.35	4592.05	23205	1065.59	7262	7015	30.23
BAJFINANCE	EQ	04-Jul-2022	5614.40	5612.90	5648.95	5541.00	5628.00	5630.30	5602.25	789818	44247.61	78630	205550	26.02
BALAJITELE	EQ	04-Jul-2022	40.40	40.55	41.35	40.10	40.25	40.50	40.77	86458	35.25	914	54232	62.73
BALAMINES	EQ	04-Jul-2022	2887.45	2935.00	2935.00	2851.00	2872.00	2863.10	2882.01	19543	563.23	3843	8348	42.72
BALAXI	EQ	04-Jul-2022	355.30	360.55	360.55	355.30	360.00	359.80	359.66	330	1.19	42	210	63.64
BALKRISHNA	EQ	04-Jul-2022	32.30	32.40	33.90	32.00	33.90	33.90	33.49	8283	2.77	114	3310	39.96
BALKRISIND	EQ	04-Jul-2022	2172.05	2187.00	2213.00	2153.80	2195.00	2187.70	2179.08	122854	2677.08	9041	32814	26.71
BALMLAWRIE	EQ	04-Jul-2022	107.90	107.90	109.00	107.55	108.40	108.80	108.55	41711	45.28	1158	26437	63.38
BALPHARMA	EQ	04-Jul-2022	95.30	95.30	96.00	94.10	94.10	94.65	95.04	4906	4.66	223	2876	58.62
BALRAMCHIN	EQ	04-Jul-2022	361.70	361.70	366.80	356.05	361.00	360.30	361.97	1240649	4490.74	22205	259065	20.88
BANARBEADS	EQ	04-Jul-2022	71.45	71.90	72.00	71.15	71.55	71.55	71.59	1126	0.81	31	935	83.04
BANARISUG	EQ	04-Jul-2022	2166.95	2195.00	2217.80	2140.00	2214.00	2189.30	2186.78	1712	37.44	294	967	56.48
BANCOINDIA	EQ	04-Jul-2022	175.30	176.00	182.35	176.00	180.30	179.65	179.75	176702	317.62	3861	78529	44.44
BANDHANBNK	EQ	04-Jul-2022	264.85	265.00	271.80	261.60	270.10	270.75	266.21	6708705	17859.35	53222	2823595	42.09
BANG	EQ	04-Jul-2022	39.65	40.00	40.95	37.70	39.65	39.70	38.83	31190	12.11	553	11723	37.59
BANKA	EQ	04-Jul-2022	64.00	63.05	66.25	63.05	65.80	65.05	65.00	639	0.42	43	474	74.18
BANKBARODA	EQ	04-Jul-2022	96.95	97.00	99.95	96.95	98.45	98.45	98.47	23659060	23296.07	61036	7663253	32.39
BANKBEES	EQ	04-Jul-2022	339.31	336.30	343.34	336.30	342.90	342.74	341.03	372116	1269.04	7102	214814	57.73
BANKINDIA	EQ	04-Jul-2022	44.75	44.90	45.90	44.75	45.70	45.65	45.44	1497489	680.40	5011	663772	44.33
BANSWRAS	EQ	04-Jul-2022	210.00	214.05	214.15	202.40	203.50	206.40	208.79	7966	16.63	398	4652	58.40
BARBEQUE	EQ	04-Jul-2022	1058.80	1045.00	1076.00	1030.40	1033.00	1042.25	1058.49	52722	558.05	6891	14437	27.38
BARTRONICS	BZ	04-Jul-2022	3.90	4.05	4.05	3.90	4.00	4.00	4.04	17275	0.70	33	-	-
BASF	EQ	04-Jul-2022	2735.25	2745.00	2754.75	2651.10	2672.20	2678.25	2698.38	21513	580.50	4058	6864	31.91
BASML	EQ	04-Jul-2022	52.25	52.70	53.75	52.55	53.65	53.70	53.24	13357	7.11	244	7327	54.86
BATAINDIA	EQ	04-Jul-2022	1701.60	1705.00	1729.90	1692.25	1722.95	1724.90	1710.41	114515	1958.67	7855	37306	32.58
BAYERCROP	EQ	04-Jul-2022	5075.65	5080.00	5275.00	5080.00	5250.00	5237.30	5211.21	8937	465.73	3793	4201	47.01
BBETF0432	EQ	04-Jul-2022	981.34	994.99	994.99	982.00	983.00	983.00	983.15	12483	122.73	65	12084	96.80
BBL	EQ	04-Jul-2022	1623.60	1600.10	1652.55	1600.10	1636.65	1639.05	1636.77	2761	45.19	908	1378	49.91
BBOX	EQ	04-Jul-2022	146.25	147.00	149.75	144.00	146.45	146.85	146.74	22038	32.34	1020	9746	44.22
BBTC	EQ	04-Jul-2022	920.05	934.00	941.00	912.65	936.75	936.50	931.33	26970	251.18	3244	10606	39.33
BCG	EQ	04-Jul-2022	32.90	34.50	34.50	34.50	34.50	34.50	34.50	284071	98.00	989	284071	100.00
BCLIND	BE	04-Jul-2022	379.85	382.75	384.80	365.20	382.00	378.95	377.31	11311	42.68	274	-	-
BCONCEPTS	EQ	04-Jul-2022	122.75	128.00	128.00	117.70	123.00	125.80	125.18	31240	39.11	459	25916	82.96
BCP	EQ	04-Jul-2022	4.25	4.05	4.70	4.05	4.40	4.35	4.39	220131	9.66	325	138023	62.70
BDL	EQ	04-Jul-2022	667.20	661.00	684.50	660.60	675.70	676.55	675.69	569803	3850.12	20712	116989	20.53
BEARDSELL	EQ	04-Jul-2022	15.15	15.30	15.75	14.70	15.75	15.55	15.48	16233	2.51	155	14127	87.03
BECTORFOOD	EQ	04-Jul-2022	279.35	279.35	295.75	278.75	286.10	288.70	289.38	305873	885.12	11253	116064	37.95
BEDMUTHA	EQ	04-Jul-2022	70.30	70.45	72.50	70.20	72.50	71.50	71.10	3769	2.68	74	2857	75.80
BEL	EQ	04-Jul-2022	229.80	228.70	232.65	226.95	230.15	229.70	229.16	4512809	10341.63	28684	2308513	51.15
BEML	EQ	04-Jul-2022	1276.00	1277.90	1283.50	1252.00	1256.00	1262.95	1265.79	49353	624.71	7520	10757	21.80
BEPL	EQ	04-Jul-2022	106.10	106.60	111.80	106.05	111.00	110.70	109.85	263295	289.24	5902	74742	28.39
BERGEPAINT	EQ	04-Jul-2022	582.25	586.30	586.90	574.05	580.85	583.70	580.23	915883	5314.20	23067	450360	49.17
BESTAGRO	EQ	04-Jul-2022	850.80	840.00	928.00	840.00	927.65	915.00	891.12	40719	362.86	6618	16933	41.59
BETA	SM	04-Jul-2022	680.30	664.00	664.00	628.00	644.00	639.60	641.28	13000	83.37	58	7800	60.00
BFINVEST	EQ	04-Jul-2022	255.50	256.80	262.50	254.50	260.25	260.80	260.58	5942	15.48	302	3575	60.16
BFUTILITIE	EQ	04-Jul-2022	300.65	301.00	307.70	301.00	304.60	304.05	304.27	50281	152.99	2293	19305	38.39
BGLOBAL	BE	04-Jul-2022	2.90	3.00	3.00	2.80	3.00	3.00	2.90	7120	0.21	47	-	-
BGRENERGY	EQ	04-Jul-2022	63.30	63.40	64.40	61.60	63.40	62.60	63.11	29301	18.49	430	16127	55.04
BHAGCHEM	EQ	04-Jul-2022	912.10	930.25	930.70	897.65	910.00	909.95	909.47	954	8.68	98	723	75.79
BHAGERIA	EQ	04-Jul-2022	172.05	170.05	176.35	170.05	172.75	173.40	173.02	9708	16.80	429	5364	55.25
BHAGYANGR	EQ	04-Jul-2022	38.75	38.55	39.10	37.80	37.80	38.05	38.18	14881	5.68	209	9198	61.81
BHAGYAPROP	EQ	04-Jul-2022	39.45	43.45	43.45	38.30	39.45	39.40	38.79	20832	8.08	140	16545	79.42
BHANDARI	EQ	04-Jul-2022	5.85	5.85	5.90	5.65	5.70	5.70	5.76	159876	9.21	510	76028	47.55
BHARATFORG	EQ	04-Jul-2022	645.80	648.00	654.95	638.10	650.00	649.40	646.14	657612	4249.08	28194	242627	36.90
BHARATGEAR	EQ	04-Jul-2022	138.85	138.10	144.95	138.10	141.05	142.10	143.05	28945	41.41	676	10563	36.49
BHARATRAS	EQ	04-Jul-2022	11068.90	11000.00	11600.00	10975.80	11240.00	11285.65	11172.20	606	67.70	363	296	48.84
BHARATWIRE	EQ	04-Jul-2022	57.75	57.10	60.00	56.00	58.70	59.20	58.12	13637	7.93	362	5681	41.66
BHARTIARTL	EQ	04-Jul-2022	673.45	670.50	685.50	666.05	682.10	681.90	676.84	4229588	28627.37	100740	2220875	52.51
BHEL	EQ	04-Jul-2022	45.65	45.40	46.10	45.10	45.70	45.70	45.54	8313484	3785.72	19625	996148	11.98
BIGBLOC	BE	04-Jul-2022	108.05	109.70	109.70	103.00	104.85	103.90	104.51	15600	16.30	191	-	-
BIL	EQ	04-Jul-2022	160.15	165.75	165.75	160.35	164.75	164.50	163.28	4409	7.20	343	1629	36.95
BINDALAGRO	EQ	04-Jul-2022	23.50	23.95	24.60	23.50	23.60	23.65	23.98	137578	32.99	660	86622	62.96
BIOCON	EQ	04-Jul-2022	311.55	312.00	314.40	309.10	311.05	311.30	311.23	876910	2729.24	17137	224744	25.63
BIOFILCHEM	EQ	04-Jul-2022	50.05	51.10	51.25	49.50	49.50	49.55	50.04	12485	6.25	259	8440	67.60
BIRET	RR	04-Jul-2022	325.03	327.70	331.00	318.90	323.00	322.91	323.64	107495	347.89	2362	83113	77.32
BIRLACABLE	EQ	04-Jul-2022	107.45	108.00	108.50	106.00	107.65	107.65	107.29	41161	44.16	959	24025	58.37
BIRLACORPN	EQ	04-Jul-2022	838.50	842.00	862.90	842.00	856.00	855.15	855.35	111971	957.74	11108	80510	71.90
BIRLAMONEY	EQ	04-Jul-2022	53.40	52.50	55.45	52.50	54.20	53.95	53.95	19019	10.26	339	13689	71.98
BIRLATYRE	BE	04-Jul-2022	7.70	7.35	7.35	7.35	7.35	7.35	7.35	50202	3.69	391	-	-
BKMINDST	BZ	04-Jul-2022	1.95	1.95	1.95	1.90	1.90	1.90	1.91	22948	0.44	120	-	-
BLBLIMITED	EQ	04-Jul-2022	18.15	18.00	18.80	18.00	18.25	18.45	18.39	6530	1.20	72	2239	34.29
BLISSGVS	EQ	04-Jul-2022	72.05	72.00	73.60	72.00	72.75	72.55	72.67	24679	17.93	629	13948	56.52
BLKASHYAP	EQ	04-Jul-2022	19.00	18.85	20.90	18.85	20.90	20.90	20.58	177323	36.50	490	143416	80.88
BLS	EQ	04-Jul-2022	195.25	194.95	197.40	192.60	193.55	193.80	194.42	1247058	2424.49	27909	475717	38.15
BLUECHIP	BE	04-Jul-2022	0.40	0.35	0.35	0.35	0.35	0.35	0.35	13	0.00	2	-	-
BLUEDART	EQ	04-Jul-2022	7824.90	7900.00	7968.35	7725.00	7770.00	7772.75	7837.58	34793	2726.93	5543	21684	62.32
BLUESTARCO	EQ	04-Jul-2022	896.15	880.00	898.00	859.05	878.00	883.80	873.55	310550	2712.79	17100	229682	73.96
BODALCHEM	EQ	04-Jul-2022	82.10	82.30	83.50	82.30	83.30	82.95	82.86	91744	76.02	2201	43796	47.74
BOMDYEING	EQ	04-Jul-2022	93.65	94.35	95.15	93.45	94.70	94.50	94.27	1146853	1081.08	7141	200286	17.46
BOROLTD	EQ	04-Jul-2022	280.95	281.05	283.80	273.15	275.00	274.05	276.83	66221	183.32	3390	34857	52.64
BORORENEW	EQ	04-Jul-2022	605.80	610.05	614.85	600.00	605.00	605.55	605.24	172435	1043.64	10316	62335	36.15
BOSCHLTD	EQ	04-Jul-2022	15686.30	15660.00	16000.00	15654.95	15910.00	15938.20	15839.79	33501	5306.49	10335	7988	23.84
BPCL	EQ	04-Jul-2022	318.35	316.10	318.45	312.65	315.85	316.35	315.66	2215520	6993.57	37464	804726	36.32
BPL	EQ	04-Jul-2022	62.40	62.50	64.00	61.50	61.90	62.15	62.61	40403	25.30	372	32086	79.41
BRFL	BZ	04-Jul-2022	4.95	4.75	4.75	4.75	4.75	4.75	4.75	31509	1.50	116	-	-
BRIGADE	EQ	04-Jul-2022	443.70	443.70	446.90	435.50	436.05	438.05	442.07	44941	198.67	2985	13685	30.45
BRIGHT	SM	04-Jul-2022	4.50	4.70	4.70	4.45	4.45	4.45	4.54	48000	2.18	11	45000	93.75
BRITANNIA	EQ	04-Jul-2022	3584.35	3575.00	3713.45	3575.00	3690.45	3700.45	3658.89	614359	22478.74	50649	268849	43.76
BRITANNIA	N2	04-Jul-2022	32.00	32.00	32.05	31.80	31.92	31.92	31.92	4156	1.33	29	4056	97.59
BRITANNIA	N3	04-Jul-2022	28.06	28.00	28.49	28.00	28.05	28.05	28.05	4630	1.30	88	4610	99.57
BRNL	EQ	04-Jul-2022	33.95	33.90	33.90	30.25	31.05	31.15	31.61	518371	163.85	4689	183280	35.36
BROOKS	BE	04-Jul-2022	85.00	85.00	87.00	80.75	87.00	85.35	83.21	10415	8.67	86	-	-
BSE	EQ	04-Jul-2022	600.05	597.00	606.95	593.00	597.00	596.90	597.85	608104	3635.53	25138	186711	30.70
BSHSL	EQ	04-Jul-2022	392.20	392.20	405.45	392.20	405.45	402.95	395.93	176	0.70	21	174	98.86
BSL	EQ	04-Jul-2022	92.70	94.00	95.80	90.40	93.00	93.65	93.28	11111	10.36	286	3249	29.24
BSLGOLDETF	EQ	04-Jul-2022	46.63	47.40	47.40	46.40	47.20	47.18	46.96	42124	19.78	332	24275	57.63
BSLNIFTY	EQ	04-Jul-2022	17.60	18.20	18.20	17.50	17.75	17.70	17.64	10359	1.83	445	5611	54.17
BSLSENETFG	EQ	04-Jul-2022	50.65	49.65	51.50	49.65	51.35	51.29	51.13	2237	1.14	85	1920	85.83
BSOFT	EQ	04-Jul-2022	349.45	354.90	357.55	342.50	345.00	344.85	347.73	2128360	7401.01	27880	893720	41.99
BTML	SM	04-Jul-2022	112.00	111.00	117.55	106.40	106.40	106.40	108.26	14400	15.59	9	14400	100.00
BURNPUR	EQ	04-Jul-2022	4.45	4.55	4.60	4.35	4.45	4.40	4.44	158434	7.03	327	72617	45.83
BUTTERFLY	EQ	04-Jul-2022	1103.40	1100.00	1142.70	1090.10	1130.00	1130.85	1127.05	6169	69.53	1572	2742	44.45
BVCL	BE	04-Jul-2022	21.00	20.45	21.85	20.45	21.40	21.40	21.01	5746	1.21	14	-	-
BYKE	EQ	04-Jul-2022	34.60	35.00	35.90	35.00	35.10	35.15	35.20	27499	9.68	159	22032	80.12
CALSOFT	EQ	04-Jul-2022	20.45	21.45	21.45	20.20	20.20	20.50	20.65	37955	7.84	215	30874	81.34
CAMLINFINE	EQ	04-Jul-2022	111.10	111.45	111.65	108.35	108.90	108.70	109.47	68042	74.48	1448	39993	58.78
CAMPUS	EQ	04-Jul-2022	337.00	336.00	346.30	331.95	342.90	344.70	341.22	327004	1115.81	12164	160549	49.10
CAMS	EQ	04-Jul-2022	2224.80	2225.00	2235.00	2152.00	2170.60	2164.90	2181.07	125098	2728.48	23631	68499	54.76
CANBK	EQ	04-Jul-2022	184.85	185.95	189.60	185.20	188.25	188.35	187.55	5492715	10301.56	28686	867288	15.79
CANDC	BZ	04-Jul-2022	3.60	3.75	3.75	3.45	3.50	3.50	3.68	4204	0.15	11	-	-
CANFINHOME	EQ	04-Jul-2022	439.70	442.80	444.00	436.90	441.00	441.85	441.06	313893	1384.45	6741	79718	25.40
CANTABIL	EQ	04-Jul-2022	1081.85	1098.40	1101.00	1070.65	1090.00	1096.25	1089.93	11143	121.45	1020	3073	27.58
CAPACITE	EQ	04-Jul-2022	115.50	114.10	118.30	114.10	117.05	117.75	117.13	91145	106.76	3000	50115	54.98
CAPLIPOINT	EQ	04-Jul-2022	708.75	710.80	738.75	706.00	735.00	734.95	726.84	80408	584.44	6726	35020	43.55
CAPTRUST	EQ	04-Jul-2022	98.35	104.35	104.35	97.25	98.30	98.95	99.04	4155	4.12	147	2801	67.41
CARBORUNIV	EQ	04-Jul-2022	711.85	711.85	745.75	707.90	734.80	735.35	734.53	248506	1825.36	6502	178547	71.85
CAREERP	EQ	04-Jul-2022	110.25	111.85	113.05	109.05	110.60	111.80	111.15	9082	10.09	361	4339	47.78
CARERATING	EQ	04-Jul-2022	411.85	413.95	418.70	412.00	415.50	415.40	415.56	19666	81.72	2219	11808	60.04
CARTRADE	EQ	04-Jul-2022	590.90	590.00	600.75	573.00	576.30	576.40	589.18	245698	1447.61	9037	197050	80.20
CASTROLIND	EQ	04-Jul-2022	103.90	104.60	105.10	103.50	104.90	104.90	104.47	269056	281.09	3640	146961	54.62
CCCL	BE	04-Jul-2022	2.20	2.10	2.10	2.10	2.10	2.10	2.10	110611	2.32	301	-	-
CCHHL	EQ	04-Jul-2022	7.35	7.40	7.70	7.35	7.35	7.45	7.51	47818	3.59	131	35704	74.67
CCL	EQ	04-Jul-2022	383.25	383.25	388.50	380.00	381.05	382.80	385.46	84093	324.14	6101	36143	42.98
CDSL	EQ	04-Jul-2022	1103.50	1103.60	1117.70	1103.60	1107.85	1108.80	1110.27	166200	1845.27	12175	55477	33.38
CEATLTD	EQ	04-Jul-2022	937.25	943.85	954.80	934.30	952.00	947.60	945.02	41007	387.52	5296	13842	33.76
CELEBRITY	EQ	04-Jul-2022	12.75	12.75	13.30	12.75	12.90	12.95	12.94	33355	4.32	258	19189	57.53
CENTENKA	EQ	04-Jul-2022	412.75	411.40	419.40	408.00	414.70	413.25	411.69	33406	137.53	2248	19808	59.29
CENTEXT	EQ	04-Jul-2022	9.60	9.85	9.85	9.60	9.75	9.70	9.72	48528	4.72	226	20460	42.16
CENTRALBK	EQ	04-Jul-2022	16.80	16.90	18.30	16.85	18.15	17.85	17.50	2901529	507.66	8982	1653639	56.99
CENTRUM	EQ	04-Jul-2022	20.50	20.75	21.50	20.55	21.40	21.20	21.11	147907	31.22	576	102751	69.47
CENTUM	EQ	04-Jul-2022	409.10	410.50	410.50	401.90	402.20	403.15	404.05	3044	12.30	271	2048	67.28
CENTURYPLY	EQ	04-Jul-2022	513.00	522.95	524.25	511.75	519.60	515.65	515.13	134031	690.43	9427	68108	50.82
CENTURYTEX	EQ	04-Jul-2022	806.70	812.00	819.95	798.05	806.15	808.65	806.89	84708	683.50	3990	21471	25.35
CERA	EQ	04-Jul-2022	4125.65	4146.25	4218.45	4077.05	4100.00	4104.65	4147.86	8132	337.30	3923	1816	22.33
CEREBRAINT	EQ	04-Jul-2022	49.40	50.00	50.15	49.00	49.75	49.40	49.61	23381	11.60	413	15772	67.46
CESC	EQ	04-Jul-2022	71.00	71.00	72.25	70.80	72.25	72.15	71.75	533304	382.62	6190	313299	58.75
CGCL	EQ	04-Jul-2022	684.90	688.35	698.95	685.00	687.00	692.90	690.00	15579	107.49	2005	5829	37.42
CGPOWER	EQ	04-Jul-2022	190.45	189.50	191.80	186.15	186.40	186.95	188.76	769651	1452.80	7088	431452	56.06
CHALET	EQ	04-Jul-2022	327.65	330.00	339.25	321.50	335.10	335.10	332.44	952861	3167.65	23570	285578	29.97
CHAMBLFERT	EQ	04-Jul-2022	271.25	272.00	279.60	271.00	274.20	275.05	274.72	2453478	6740.10	31032	586688	23.91
CHEMBOND	EQ	04-Jul-2022	160.65	161.90	163.75	160.40	163.00	162.95	162.58	3053	4.96	150	2112	69.18
CHEMCON	EQ	04-Jul-2022	289.55	291.00	294.15	285.10	287.00	286.20	287.88	32978	94.94	2520	15099	45.79
CHEMFAB	EQ	04-Jul-2022	157.05	158.00	164.00	157.05	164.00	162.95	160.72	3355	5.39	255	1224	36.48
CHEMPLASTS	EQ	04-Jul-2022	476.00	476.00	504.40	463.25	494.00	495.95	491.18	202619	995.22	9067	81293	40.12
CHENNPETRO	EQ	04-Jul-2022	297.35	298.90	311.65	287.45	298.65	299.55	297.47	5005063	14888.67	61845	796654	15.92
CHEVIOT	EQ	04-Jul-2022	1224.05	1239.80	1239.80	1198.10	1201.35	1202.95	1209.50	1452	17.56	449	698	48.07
CHOICEIN	EQ	04-Jul-2022	384.10	388.70	393.05	385.55	391.00	390.75	390.01	266578	1039.68	1275	245182	91.97
CHOLAFIN	EQ	04-Jul-2022	640.35	635.00	654.60	632.10	651.35	652.80	649.63	917061	5957.51	17974	236916	25.83
CHOLAHLDNG	EQ	04-Jul-2022	605.45	600.65	611.50	600.65	609.45	607.85	607.75	5458	33.17	860	2087	38.24
CIGNITITEC	EQ	04-Jul-2022	472.85	464.05	481.00	460.55	466.10	468.35	472.17	46039	217.38	2601	15753	34.22
CINELINE	EQ	04-Jul-2022	130.95	130.00	137.45	130.00	132.55	134.20	135.23	110839	149.89	678	63847	57.60
CINEVISTA	EQ	04-Jul-2022	11.15	11.40	11.50	10.70	11.50	11.25	11.15	8675	0.97	55	4771	55.00
CIPLA	EQ	04-Jul-2022	949.30	944.60	950.00	928.50	932.25	930.65	934.63	1004832	9391.44	35920	401911	40.00
CLEAN	EQ	04-Jul-2022	1458.95	1458.00	1500.00	1452.00	1458.00	1457.00	1460.40	108998	1591.81	6814	81672	74.93
CLEDUCATE	EQ	04-Jul-2022	119.80	119.95	121.15	118.20	120.90	120.85	119.59	17706	21.17	280	14686	82.94
CLNINDIA	EQ	04-Jul-2022	417.55	419.65	424.80	416.75	424.80	421.80	419.00	5567	23.33	445	2893	51.97
CLSEL	EQ	04-Jul-2022	94.25	95.15	95.65	94.00	95.00	95.10	95.12	27438	26.10	703	19298	70.33
CMICABLES	EQ	04-Jul-2022	22.35	22.25	22.30	20.10	21.15	21.05	21.17	32282	6.84	595	18892	58.52
CMMIPL	ST	04-Jul-2022	13.50	13.35	13.35	13.25	13.25	13.25	13.30	45000	5.99	7	45000	100.00
CMSINFO	EQ	04-Jul-2022	230.05	230.45	234.45	227.45	231.35	231.40	231.20	71839	166.09	4206	27730	38.60
COALINDIA	EQ	04-Jul-2022	183.25	183.25	185.70	179.10	182.05	182.05	181.58	8780396	15943.88	65449	2956039	33.67
COASTCORP	EQ	04-Jul-2022	259.85	262.45	270.00	252.10	258.00	258.35	257.04	40336	103.68	539	18161	45.02
COCHINSHIP	EQ	04-Jul-2022	312.35	312.00	313.95	310.00	310.55	310.45	310.82	46305	143.93	2297	28612	61.79
COFFEEDAY	EQ	04-Jul-2022	43.65	43.60	43.95	42.70	43.10	43.05	43.29	439400	190.21	2933	255760	58.21
COFORGE	EQ	04-Jul-2022	3488.05	3510.00	3534.85	3407.00	3490.00	3505.85	3464.48	199527	6912.57	20340	38818	19.46
COLPAL	EQ	04-Jul-2022	1515.40	1506.10	1537.90	1506.10	1520.80	1521.60	1520.98	511438	7778.88	32106	346621	67.77
COMPINFO	EQ	04-Jul-2022	21.55	21.55	21.75	20.30	20.80	20.85	20.99	822412	172.64	2800	409751	49.82
COMPUSOFT	EQ	04-Jul-2022	23.50	23.00	24.05	23.00	23.15	23.25	23.35	143562	33.52	1031	72638	50.60
CONCOR	EQ	04-Jul-2022	603.30	600.00	618.40	600.00	616.90	617.45	609.03	1014667	6179.64	23530	481721	47.48
CONFIPET	EQ	04-Jul-2022	48.00	48.95	50.85	48.30	49.85	49.95	49.90	486003	242.52	5000	294112	60.52
CONSOFINVT	EQ	04-Jul-2022	119.00	119.00	121.35	119.00	120.80	120.90	120.56	1769	2.13	39	1653	93.44
CONSUMBEES	EQ	04-Jul-2022	74.12	73.99	75.11	73.04	75.10	74.83	74.37	8346	6.21	200	5804	69.54
CONTI	SM	04-Jul-2022	6.80	7.10	7.10	7.10	7.10	7.10	7.10	3333	0.24	1	3333	100.00
CONTROLPR	EQ	04-Jul-2022	438.10	438.10	454.80	438.10	450.50	448.20	448.29	8358	37.47	611	4690	56.11
COOLCAPS	SM	04-Jul-2022	112.90	110.00	110.00	108.00	109.00	109.00	109.00	9000	9.81	3	9000	100.00
CORALFINAC	EQ	04-Jul-2022	34.00	34.50	35.10	33.65	33.85	34.10	34.30	18403	6.31	324	11334	61.59
CORDSCABLE	EQ	04-Jul-2022	52.40	52.05	52.80	51.75	52.75	52.05	52.10	2610	1.36	117	1542	59.08
COROMANDEL	EQ	04-Jul-2022	965.30	967.50	999.90	966.00	982.10	982.05	986.26	1562173	15407.15	68004	475468	30.44
COSMOFILMS	EQ	04-Jul-2022	981.30	982.90	989.00	963.30	969.40	970.10	973.01	28752	279.76	3364	12705	44.19
COUNCODOS	EQ	04-Jul-2022	4.10	4.35	4.35	4.10	4.25	4.20	4.23	28692	1.21	125	13534	47.17
CPSEETF	EQ	04-Jul-2022	31.59	32.56	32.56	31.25	31.50	31.43	31.38	446495	140.12	2187	352503	78.95
CRAFTSMAN	EQ	04-Jul-2022	2297.15	2330.00	2330.00	2270.55	2286.95	2295.90	2302.26	24497	563.99	4054	14860	60.66
CREATIVE	EQ	04-Jul-2022	519.55	525.70	529.15	493.60	505.00	505.20	501.72	25880	129.84	418	15156	58.56
CREDITACC	EQ	04-Jul-2022	1017.05	1022.15	1070.00	1016.00	1045.00	1051.70	1045.80	160701	1680.62	16530	74230	46.19
CREST	EQ	04-Jul-2022	171.65	172.00	174.00	170.00	170.50	170.10	172.00	2111	3.63	84	1714	81.19
CRISIL	EQ	04-Jul-2022	3287.55	3288.55	3326.05	3230.85	3278.00	3299.10	3270.95	13892	454.40	3991	5266	37.91
CROMPTON	EQ	04-Jul-2022	349.85	348.00	356.00	347.80	349.85	349.75	352.44	1492064	5258.63	23812	1084420	72.68
CROWN	EQ	04-Jul-2022	31.20	32.20	32.75	30.75	32.75	32.50	32.31	12156	3.93	151	10002	82.28
CSBBANK	EQ	04-Jul-2022	191.55	195.80	195.80	192.40	193.95	193.95	193.98	207387	402.28	2878	104424	50.35
CTE	EQ	04-Jul-2022	50.95	52.85	52.85	50.15	50.60	50.75	51.19	7674	3.93	232	3877	50.52
CUB	EQ	04-Jul-2022	135.45	135.15	140.05	133.95	138.25	138.35	137.90	2455089	3385.64	15473	725864	29.57
CUBEXTUB	EQ	04-Jul-2022	24.55	24.65	29.45	24.00	29.45	29.45	28.33	146759	41.58	494	64946	44.25
CUMMINSIND	EQ	04-Jul-2022	1026.10	1028.00	1058.85	1027.10	1047.00	1052.15	1042.39	454505	4737.71	18539	180194	39.65
CUPID	EQ	04-Jul-2022	215.00	216.40	222.90	215.00	222.00	221.55	219.56	13154	28.88	598	8174	62.14
CYBERMEDIA	EQ	04-Jul-2022	17.00	17.55	17.55	16.35	16.95	16.95	17.01	3901	0.66	43	1194	30.61
CYBERTECH	EQ	04-Jul-2022	133.25	132.95	137.20	132.50	135.30	134.80	134.56	29885	40.21	1094	10836	36.26
CYIENT	EQ	04-Jul-2022	760.50	764.35	769.00	752.50	764.00	763.65	759.38	59334	450.57	6723	29942	50.46
DAAWAT	EQ	04-Jul-2022	74.50	75.00	77.10	74.60	76.60	76.70	76.41	686640	524.64	5579	243350	35.44
DABUR	EQ	04-Jul-2022	511.25	511.95	526.90	511.25	524.85	525.00	521.29	2119912	11050.98	38436	897026	42.31
DALBHARAT	EQ	04-Jul-2022	1326.85	1328.70	1340.00	1292.00	1315.00	1317.80	1315.91	561448	7388.12	31285	133476	23.77
DALMIASUG	EQ	04-Jul-2022	313.25	316.70	324.00	314.00	315.50	316.35	317.99	48699	154.86	3141	21956	45.09
DAMODARIND	EQ	04-Jul-2022	43.50	44.30	44.30	42.05	43.40	43.70	43.38	4097	1.78	94	1663	40.59
DANGEE	EQ	04-Jul-2022	398.35	398.50	404.75	380.10	383.50	385.35	398.51	68130	271.51	1230	57473	84.36
DATAMATICS	EQ	04-Jul-2022	287.45	289.80	293.55	287.50	292.25	291.25	290.71	56520	164.31	2455	22502	39.81
DATAPATTNS	EQ	04-Jul-2022	636.20	631.70	647.95	631.65	641.40	641.30	643.20	104053	669.27	4450	74284	71.39
DBCORP	EQ	04-Jul-2022	77.20	77.90	78.40	77.00	77.30	77.50	77.79	26372	20.52	594	15373	58.29
DBL	EQ	04-Jul-2022	189.80	191.90	209.95	191.90	206.60	207.80	204.15	4185405	8544.45	51411	428473	10.24
DBREALTY	BE	04-Jul-2022	53.45	53.45	55.80	51.05	52.80	52.05	53.51	118434	63.38	813	-	-
DBSTOCKBRO	EQ	04-Jul-2022	20.35	21.30	21.30	19.60	20.10	20.10	20.48	659	0.13	43	420	63.73
DCAL	EQ	04-Jul-2022	117.65	116.85	119.45	115.90	116.15	116.65	117.33	164726	193.27	7676	42885	26.03
DCBBANK	EQ	04-Jul-2022	75.15	75.70	76.25	74.75	75.85	75.60	75.60	356648	269.63	3607	123494	34.63
DCM	EQ	04-Jul-2022	65.75	67.05	67.05	63.45	64.25	64.40	64.72	21580	13.97	698	11523	53.40
DCMFINSERV	EQ	04-Jul-2022	3.65	3.50	3.80	3.50	3.80	3.80	3.68	8079	0.30	77	6978	86.37
DCMNVL	EQ	04-Jul-2022	172.60	170.60	174.25	162.25	173.85	169.05	169.35	20173	34.16	546	11192	55.48
DCMSHRIRAM	EQ	04-Jul-2022	950.15	955.00	960.00	937.50	940.20	942.20	949.93	31348	297.79	2372	21466	68.48
DCMSRIND	EQ	04-Jul-2022	73.60	75.00	75.50	70.35	72.60	72.00	73.07	120109	87.77	1756	71635	59.64
DCW	EQ	04-Jul-2022	35.85	35.80	36.55	35.60	35.80	35.90	35.94	95044	34.15	686	60376	63.52
DECCANCE	EQ	04-Jul-2022	465.60	469.95	478.80	466.35	471.05	472.40	471.70	3788	17.87	495	2091	55.20
DEEPAKFERT	EQ	04-Jul-2022	607.75	615.90	621.05	607.55	615.05	616.10	615.80	161361	993.67	8965	73676	45.66
DEEPAKNTR	EQ	04-Jul-2022	1722.95	1745.00	1774.70	1706.00	1736.50	1741.55	1737.28	1172209	20364.59	58020	276141	23.56
DEEPENR	EQ	04-Jul-2022	82.85	82.85	86.95	82.25	82.50	83.55	83.97	29863	25.08	510	19895	66.62
DEEPINDS	EQ	04-Jul-2022	195.90	199.00	199.00	190.00	193.70	192.70	192.71	46422	89.46	1243	26953	58.06
DELHIVERY	EQ	04-Jul-2022	500.95	498.00	508.80	496.05	507.30	505.95	502.41	326557	1640.65	14182	191727	58.71
DELPHIFX	EQ	04-Jul-2022	399.25	411.80	412.00	397.05	400.00	402.20	403.19	823	3.32	54	328	39.85
DELTACORP	EQ	04-Jul-2022	172.85	172.55	176.85	172.10	172.80	173.20	174.13	5943152	10348.76	33619	1695263	28.52
DELTAMAGNT	EQ	04-Jul-2022	74.70	78.30	78.30	71.55	71.65	72.60	73.25	2599	1.90	103	1929	74.22
DEN	EQ	04-Jul-2022	33.30	33.05	33.40	32.90	33.05	33.10	33.16	218233	72.36	1414	108248	49.60
DENORA	EQ	04-Jul-2022	779.35	789.00	818.30	767.05	818.30	818.30	799.53	16654	133.15	1017	9620	57.76
DEVIT	EQ	04-Jul-2022	176.40	175.05	183.95	175.05	177.00	178.65	178.51	20250	36.15	244	4060	20.05
DEVYANI	EQ	04-Jul-2022	158.10	158.90	162.25	157.10	160.00	159.35	159.98	2074461	3318.74	21994	1093754	52.72
DFMFOODS	EQ	04-Jul-2022	223.95	222.90	224.40	217.00	217.90	217.95	219.68	37660	82.73	1833	20288	53.87
DGCONTENT	EQ	04-Jul-2022	16.50	17.25	17.30	16.55	17.30	17.30	17.13	171447	29.37	137	164897	96.18
DHAMPURSUG	EQ	04-Jul-2022	212.45	214.55	218.70	211.60	215.00	216.25	214.72	121875	261.69	6335	45190	37.08
DHANBANK	EQ	04-Jul-2022	11.50	11.65	12.15	11.50	12.15	12.05	11.89	327685	38.97	737	141707	43.24
DHANI	EQ	04-Jul-2022	35.35	35.00	35.60	33.60	33.60	33.65	34.26	2981013	1021.37	10739	1708944	57.33
DHANILOANS	N6	04-Jul-2022	995.00	999.00	999.96	999.00	999.96	999.96	999.37	81	0.81	4	81	100.00
DHANILOANS	N7	04-Jul-2022	995.00	1004.50	1004.50	1004.50	1004.50	1004.50	1004.50	10	0.10	1	10	100.00
DHANILOANS	NF	04-Jul-2022	994.05	988.00	988.00	988.00	988.00	988.00	988.00	70	0.69	3	70	100.00
DHANILOANS	NG	04-Jul-2022	975.00	975.00	975.00	975.00	975.00	975.00	975.00	70	0.68	2	70	100.00
DHANILOANS	NU	04-Jul-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	2	20	100.00
DHANILOANS	NX	04-Jul-2022	1000.00	970.00	1000.00	970.00	1000.00	996.00	989.21	113	1.12	11	113	100.00
DHANILOANS	NY	04-Jul-2022	952.22	952.22	952.22	952.22	952.22	952.22	952.22	1	0.01	1	1	100.00
DHANILOANS	Y2	04-Jul-2022	1000.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	10	0.10	1	10	100.00
DHANILOANS	Y5	04-Jul-2022	995.00	1000.00	1001.00	1000.00	1001.00	1001.00	1000.01	113	1.13	6	113	100.00
DHANUKA	EQ	04-Jul-2022	688.40	688.40	697.00	686.20	688.30	689.25	691.12	9412	65.05	2160	2919	31.01
DHANVARSHA	EQ	04-Jul-2022	99.75	102.90	103.00	93.60	96.65	98.20	98.43	293643	289.02	6505	125539	42.75
DHARAMSI	EQ	04-Jul-2022	363.20	362.00	376.50	357.00	375.00	374.20	371.00	10645	39.49	559	7536	70.79
DHARSUGAR	BE	04-Jul-2022	11.05	11.15	11.25	10.90	10.90	11.00	11.09	4994	0.55	74	-	-
DHRUV	EQ	04-Jul-2022	44.85	45.40	45.40	43.10	43.10	44.05	44.37	5875	2.61	128	3859	65.69
DHUNINV	EQ	04-Jul-2022	572.70	579.55	585.70	571.65	572.00	575.60	577.32	298	1.72	70	178	59.73
DIAMONDYD	EQ	04-Jul-2022	643.05	634.70	687.00	634.70	670.00	677.55	675.95	62519	422.60	3374	50601	80.94
DIAPOWER	BZ	04-Jul-2022	1.85	1.85	1.85	1.85	1.85	1.85	1.85	684964	12.67	36	-	-
DICIND	EQ	04-Jul-2022	401.90	409.20	427.00	400.05	407.50	404.50	412.01	5211	21.47	482	3028	58.11
DIGISPICE	EQ	04-Jul-2022	27.30	28.20	28.35	27.10	28.10	27.80	27.87	33853	9.44	434	17685	52.24
DIGJAMLMTD	BE	04-Jul-2022	121.00	121.00	121.00	116.75	116.85	117.25	118.54	886	1.05	41	-	-
DIL	EQ	04-Jul-2022	47.35	48.50	49.70	47.10	49.70	49.70	49.48	180741	89.43	209	72138	39.91
DISHTV	EQ	04-Jul-2022	12.80	12.65	13.90	12.65	12.95	13.00	12.96	2753499	356.75	2898	1238806	44.99
DIVISLAB	EQ	04-Jul-2022	3637.55	3659.90	3679.45	3595.15	3644.95	3639.55	3629.03	199015	7222.31	23935	42877	21.54
DIVOPPBEES	EQ	04-Jul-2022	41.73	41.99	42.08	40.80	42.08	42.07	41.59	7350	3.06	120	5000	68.03
DIXON	EQ	04-Jul-2022	3595.70	3564.75	3612.75	3548.00	3600.00	3591.40	3581.30	119066	4264.10	13585	26273	22.07
DKEGL	SM	04-Jul-2022	38.15	42.00	42.00	40.00	41.00	41.00	41.00	12000	4.92	4	9000	75.00
DLF	EQ	04-Jul-2022	323.15	323.10	326.85	321.05	323.75	324.75	323.51	4171008	13493.53	41722	899554	21.57
DLINKINDIA	EQ	04-Jul-2022	120.00	122.00	122.00	115.50	121.60	121.05	120.32	60820	73.18	2302	29668	48.78
DMART	EQ	04-Jul-2022	3388.75	3530.00	3555.00	3460.00	3501.00	3495.50	3497.17	766616	26809.88	83780	139935	18.25
DNAMEDIA	BE	04-Jul-2022	3.00	3.00	3.05	2.85	2.95	2.95	2.92	78531	2.29	84	-	-
DODLA	EQ	04-Jul-2022	480.45	490.40	490.75	480.05	484.60	486.10	484.47	8222	39.83	1012	3041	36.99
DOLATALGO	EQ	04-Jul-2022	66.55	67.20	68.30	65.20	67.90	67.65	67.19	188668	126.77	1992	72747	38.56
DOLLAR	EQ	04-Jul-2022	463.15	470.00	470.00	454.05	460.00	457.30	459.68	37302	171.47	2001	17446	46.77
DONEAR	EQ	04-Jul-2022	52.00	50.70	53.05	50.70	51.20	51.80	51.98	2986	1.55	55	2087	69.89
DPABHUSHAN	EQ	04-Jul-2022	379.85	372.40	389.95	372.40	388.00	385.05	385.76	1264	4.88	87	730	57.75
DPSCLTD	EQ	04-Jul-2022	11.55	11.75	12.70	11.65	12.70	12.70	12.39	142835	17.70	780	96448	67.52
DPWIRES	EQ	04-Jul-2022	289.05	290.05	298.70	285.05	292.00	290.60	289.03	5572	16.10	683	1733	31.10
DRCSYSTEMS	BE	04-Jul-2022	39.75	37.80	37.80	37.80	37.80	37.80	37.80	21	0.01	2	-	-
DREDGECORP	EQ	04-Jul-2022	259.45	260.70	264.55	258.25	262.50	262.35	261.46	22438	58.67	1601	7483	33.35
DRREDDY	EQ	04-Jul-2022	4385.90	4362.10	4411.25	4296.00	4340.00	4354.45	4351.74	260698	11344.89	26861	128013	49.10
DSPN50ETF	EQ	04-Jul-2022	158.47	158.30	159.19	156.30	159.17	159.09	157.49	616	0.97	28	300	48.70
DSPNEWETF	EQ	04-Jul-2022	178.66	174.05	180.96	174.05	179.00	179.45	177.35	552	0.98	36	245	44.38
DSPQ50ETF	EQ	04-Jul-2022	151.02	152.00	153.45	151.50	152.50	152.50	152.00	2054	3.12	52	1886	91.82
DSSL	BE	04-Jul-2022	311.70	316.80	322.45	311.70	319.00	318.50	318.06	9823	31.24	295	-	-
DTIL	EQ	04-Jul-2022	210.45	207.15	213.20	207.05	209.25	210.60	211.68	484	1.02	63	370	76.45
DUCON	EQ	04-Jul-2022	18.80	18.45	18.90	17.60	17.75	17.90	18.18	146782	26.68	861	96190	65.53
DUGLOBAL	SM	04-Jul-2022	93.15	97.80	97.80	97.25	97.30	97.30	97.54	20000	19.51	4	20000	100.00
DVL	EQ	04-Jul-2022	195.20	199.00	199.00	194.75	195.80	196.35	196.49	4817	9.46	311	2987	62.01
DWARKESH	EQ	04-Jul-2022	101.40	101.70	104.55	101.00	102.25	102.60	102.56	899115	922.09	8016	240739	26.78
DYNAMATECH	EQ	04-Jul-2022	1805.25	1785.00	1849.95	1785.00	1849.90	1837.10	1821.92	4215	76.79	836	2098	49.77
DYNAMIC	SM	04-Jul-2022	14.65	14.65	16.05	14.65	16.00	15.80	15.61	22000	3.43	11	20000	90.91
DYNPRO	EQ	04-Jul-2022	402.70	408.65	412.35	397.85	403.50	401.25	404.74	5657	22.90	753	2781	49.16
DYNPROPP	E1	04-Jul-2022	187.15	209.00	209.00	182.85	195.15	195.15	192.48	4	0.01	4	2	50.00
E2E	EQ	04-Jul-2022	136.40	138.00	143.20	138.00	143.20	143.20	142.71	26503	37.82	287	17619	66.48
EASEMYTRIP	EQ	04-Jul-2022	400.25	401.90	405.90	397.55	401.00	402.20	403.05	488112	1967.32	7272	264550	54.20
EASTSILK	BE	04-Jul-2022	4.80	4.60	4.90	4.60	4.75	4.70	4.63	16514	0.76	97	-	-
EASUNREYRL	BZ	04-Jul-2022	2.35	2.40	2.40	2.25	2.40	2.40	2.28	2141	0.05	11	-	-
EBANK	EQ	04-Jul-2022	3729.00	3730.00	3730.00	3730.00	3730.00	3730.00	3730.00	3	0.11	1	3	100.00
EBBETF0423	EQ	04-Jul-2022	1175.98	1172.00	1178.00	1172.00	1177.01	1177.99	1177.33	17494	205.96	64	16426	93.90
EBBETF0425	EQ	04-Jul-2022	1064.99	1064.63	1067.00	1064.52	1066.00	1065.71	1066.14	8566	91.33	62	7317	85.42
EBBETF0430	EQ	04-Jul-2022	1178.53	1188.00	1188.00	1178.09	1180.38	1180.64	1180.71	5643	66.63	253	4729	83.80
EBBETF0431	EQ	04-Jul-2022	1049.64	1048.00	1051.93	1048.00	1049.80	1050.46	1050.56	16780	176.28	131	13004	77.50
EC1RG	MF	04-Jul-2022	13.23	13.89	13.90	13.89	13.90	13.89	13.89	15000	2.08	2	15000	100.00
ECLERX	EQ	04-Jul-2022	1904.90	1929.00	1937.85	1900.00	1907.00	1907.05	1911.69	30371	580.60	2887	23998	79.02
ECLFINANCE	NG	04-Jul-2022	996.50	996.50	998.90	985.30	998.90	998.90	994.04	506	5.03	11	496	98.02
ECLFINANCE	NI	04-Jul-2022	1076.00	1079.00	1079.00	1074.20	1079.00	1079.00	1074.77	117	1.26	3	117	100.00
ECLFINANCE	NJ	04-Jul-2022	960.00	978.00	978.00	962.60	962.60	962.70	975.41	142	1.39	5	142	100.00
ECLFINANCE	NK	04-Jul-2022	994.50	995.00	995.00	991.32	991.32	991.32	993.18	178	1.77	5	178	100.00
ECLFINANCE	NO	04-Jul-2022	994.83	1000.00	1003.99	998.01	1003.99	1003.99	999.55	219	2.19	9	219	100.00
ECLFINANCE	NP	04-Jul-2022	1036.20	1040.00	1040.00	1030.00	1030.00	1030.00	1031.50	131	1.35	5	131	100.00
ECLFINANCE	NQ	04-Jul-2022	1381.68	1385.00	1395.80	1385.00	1395.80	1395.80	1391.18	487	6.78	7	487	100.00
ECLFINANCE	NR	04-Jul-2022	1010.00	1005.00	1007.00	1003.01	1004.50	1005.80	1004.84	1455	14.62	28	1344	92.37
ECLFINANCE	NS	04-Jul-2022	1020.00	1001.20	1010.00	1001.20	1010.00	1010.00	1005.60	120	1.21	2	60	50.00
EDELWEISS	EQ	04-Jul-2022	52.15	52.10	52.50	51.45	52.40	52.30	52.05	353415	183.95	2417	173599	49.12
EDUCOMP	BZ	04-Jul-2022	3.05	3.00	3.10	3.00	3.10	3.10	3.07	5920	0.18	40	-	-
EHFLNCD	N5	04-Jul-2022	978.00	1009.85	1009.85	1009.85	1009.85	1009.85	1009.85	10	0.10	1	10	100.00
EHFLNCD	N6	04-Jul-2022	950.00	958.00	959.00	907.01	945.11	945.64	944.95	935	8.84	23	525	56.15
EICHERMOT	EQ	04-Jul-2022	2782.80	2793.80	2805.50	2745.75	2792.00	2796.40	2780.12	443843	12339.38	39420	154896	34.90
EIDPARRY	EQ	04-Jul-2022	526.75	528.80	537.85	518.15	520.40	520.00	528.59	247384	1307.65	9251	84741	34.25
EIFFL	EQ	04-Jul-2022	113.95	112.90	112.95	108.05	112.50	112.45	111.64	338	0.38	38	179	52.96
EIHAHOTELS	EQ	04-Jul-2022	365.25	367.10	369.50	360.00	362.45	364.95	364.39	3094	11.27	188	1457	47.09
EIHOTEL	EQ	04-Jul-2022	126.70	127.35	128.35	125.85	125.85	126.60	127.14	185095	235.32	4380	90361	48.82
EIMCOELECO	EQ	04-Jul-2022	380.05	375.15	398.00	375.00	381.00	382.60	385.36	5260	20.27	436	2873	54.62
EKC	EQ	04-Jul-2022	189.70	193.35	195.80	184.40	187.50	188.30	189.39	214406	406.06	4098	117461	54.78
ELDEHSG	EQ	04-Jul-2022	541.30	556.35	556.35	537.65	550.00	549.45	548.09	378	2.07	57	203	53.70
ELECON	EQ	04-Jul-2022	261.15	261.20	268.80	258.80	264.00	264.15	263.21	528633	1391.39	9346	116280	22.00
ELECTCAST	EQ	04-Jul-2022	31.10	31.30	32.25	31.30	31.50	31.65	31.68	340519	107.87	1557	196681	57.76
ELECTHERM	EQ	04-Jul-2022	90.45	91.60	91.60	88.30	88.55	89.05	89.91	24638	22.15	476	19302	78.34
ELGIEQUIP	EQ	04-Jul-2022	346.25	348.70	357.80	334.05	343.05	344.10	341.11	364521	1243.41	16348	130659	35.84
ELGIRUBCO	EQ	04-Jul-2022	28.95	29.55	29.80	28.00	28.85	28.65	28.80	16743	4.82	149	7646	45.67
EMAMILTD	EQ	04-Jul-2022	426.25	426.25	437.20	420.95	436.55	435.45	431.09	112905	486.72	4771	33522	29.69
EMAMIPAP	EQ	04-Jul-2022	139.50	142.25	144.85	136.60	141.35	141.20	142.74	45813	65.39	1523	19975	43.60
EMAMIREAL	EQ	04-Jul-2022	62.60	62.10	65.50	62.10	64.55	64.40	63.69	36249	23.09	371	23562	65.00
EMBASSY	RR	04-Jul-2022	371.34	371.34	372.70	363.00	367.00	367.18	366.90	359621	1319.46	7857	301114	83.73
EMKAY	EQ	04-Jul-2022	64.65	65.00	66.15	64.00	65.00	64.75	64.84	11652	7.56	332	7268	62.38
EMKAYTOOLS	SM	04-Jul-2022	276.90	275.00	290.65	275.00	275.00	275.00	280.22	1800	5.04	3	1800	100.00
EMMBI	EQ	04-Jul-2022	80.75	82.25	82.25	80.00	82.00	81.30	81.20	8744	7.10	512	4607	52.69
EMUDHRA	EQ	04-Jul-2022	252.50	250.00	252.00	246.00	247.00	246.95	248.49	18303	45.48	1413	9922	54.21
ENDURANCE	EQ	04-Jul-2022	1410.95	1418.40	1450.00	1411.00	1440.10	1444.70	1432.49	70123	1004.50	4665	53850	76.79
ENERGYDEV	EQ	04-Jul-2022	15.20	14.85	15.45	14.55	15.20	15.05	14.93	54564	8.14	310	36517	66.93
ENGINERSIN	EQ	04-Jul-2022	58.75	58.90	60.70	58.35	59.50	59.55	59.60	600071	357.61	4671	258051	43.00
ENIL	EQ	04-Jul-2022	173.40	174.50	179.30	173.35	176.90	174.55	175.07	13372	23.41	271	9938	74.32
EPL	EQ	04-Jul-2022	157.55	158.50	158.95	153.15	155.00	155.30	155.56	205844	320.21	7385	116915	56.80
EQUIPPP	BE	04-Jul-2022	52.80	52.00	55.00	51.20	53.80	52.85	52.88	1102	0.58	46	-	-
EQUITAS	EQ	04-Jul-2022	82.90	82.90	84.50	81.55	83.55	83.50	82.64	319953	264.40	4054	205205	64.14
EQUITASBNK	EQ	04-Jul-2022	39.35	39.50	39.50	38.80	39.20	39.20	39.09	294014	114.92	5371	136335	46.37
ERFLNCDI	N5	04-Jul-2022	893.16	894.00	894.00	890.00	890.00	890.00	893.23	310	2.77	6	310	100.00
ERFLNCDI	N6	04-Jul-2022	900.00	900.00	900.00	896.00	896.00	896.00	896.11	38	0.34	2	38	100.00
ERIS	EQ	04-Jul-2022	653.45	653.45	658.35	634.55	638.00	638.65	644.39	7643	49.25	1747	4335	56.72
EROSMEDIA	EQ	04-Jul-2022	23.40	23.40	23.65	22.65	22.80	22.90	23.02	299003	68.84	1402	208863	69.85
ESABINDIA	EQ	04-Jul-2022	3431.75	3400.00	3448.95	3351.10	3400.90	3395.50	3388.08	3461	117.26	900	1970	56.92
ESCORTS	EQ	04-Jul-2022	1466.50	1476.70	1531.15	1467.20	1530.50	1527.45	1510.10	1100689	16621.46	31691	303018	27.53
ESSARSHPNG	EQ	04-Jul-2022	6.90	7.00	7.10	6.85	6.90	6.90	6.96	100349	6.99	373	72830	72.58
ESSENTIA	EQ	04-Jul-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	110188	2.98	9	110188	100.00
ESTER	EQ	04-Jul-2022	121.05	121.90	129.50	121.05	126.95	127.25	125.83	110926	139.58	2978	53491	48.22
ETHOSLTD	EQ	04-Jul-2022	785.05	773.10	789.95	773.10	785.00	785.65	782.10	2871	22.45	506	1163	40.51
EUROBOND	SM	04-Jul-2022	94.75	91.25	96.75	91.25	96.70	96.70	95.11	16000	15.22	8	2000	12.50
EVEREADY	EQ	04-Jul-2022	317.60	314.00	320.10	311.45	314.60	314.95	315.32	105014	331.13	2958	34071	32.44
EVERESTIND	EQ	04-Jul-2022	528.75	530.30	534.30	516.40	520.05	520.85	523.76	16036	83.99	2642	7693	47.97
EXCEL	EQ	04-Jul-2022	7.65	7.85	8.00	7.30	7.95	8.00	7.79	1427890	111.21	1242	477764	33.46
EXCELINDUS	EQ	04-Jul-2022	1197.10	1212.30	1238.00	1192.05	1223.00	1226.00	1216.92	7173	87.29	1663	2791	38.91
EXIDEIND	EQ	04-Jul-2022	141.40	141.80	143.00	141.00	142.55	142.80	142.14	677338	962.78	8647	230696	34.06
EXPLEOSOL	EQ	04-Jul-2022	1231.75	1238.80	1253.70	1219.35	1225.00	1224.75	1231.86	9891	121.84	1088	6789	68.64
EXXARO	EQ	04-Jul-2022	106.65	105.40	108.00	102.10	104.60	105.30	105.26	34479	36.29	836	16262	47.16
FACT	EQ	04-Jul-2022	94.65	95.45	99.80	95.30	97.30	97.60	98.08	320866	314.71	6784	70539	21.98
FAIRCHEMOR	EQ	04-Jul-2022	1457.15	1465.00	1510.00	1444.10	1499.00	1499.70	1486.42	5742	85.35	2020	3030	52.77
FCL	EQ	04-Jul-2022	188.80	191.00	195.00	188.85	192.70	192.80	192.05	314353	603.71	6533	122957	39.11
FCONSUMER	EQ	04-Jul-2022	1.95	2.00	2.00	1.90	1.95	1.95	1.95	4675451	90.98	10963	2597758	55.56
FCSSOFT	EQ	04-Jul-2022	2.95	3.00	3.00	2.90	2.95	2.95	2.94	2166796	63.67	3057	1360104	62.77
FDC	EQ	04-Jul-2022	245.60	244.05	250.00	241.30	245.50	247.95	245.47	51973	127.58	2905	28547	54.93
FEDERALBNK	EQ	04-Jul-2022	93.65	94.25	95.50	93.15	95.10	95.20	94.52	13501261	12760.97	45059	3270805	24.23
FEL	EQ	04-Jul-2022	3.10	3.20	3.25	3.05	3.10	3.10	3.16	1015410	32.14	4068	499250	49.17
FELDVR	EQ	04-Jul-2022	7.65	7.95	7.95	7.55	7.55	7.60	7.67	19201	1.47	121	11347	59.10
FIBERWEB	EQ	04-Jul-2022	35.70	36.00	37.50	36.00	37.50	36.90	36.55	12617	4.61	261	8044	63.76
FIDEL	SM	04-Jul-2022	56.85	57.00	59.00	57.00	57.50	57.50	58.16	30000	17.45	9	24000	80.00
FIEMIND	EQ	04-Jul-2022	1346.10	1339.45	1495.50	1339.45	1469.80	1455.05	1441.49	707741	10202.03	53254	151144	21.36
FILATEX	EQ	04-Jul-2022	94.20	94.95	95.20	92.70	93.75	93.60	94.16	190403	179.28	3891	61097	32.09
FINCABLES	EQ	04-Jul-2022	378.40	380.80	382.95	378.15	379.35	381.00	380.47	31210	118.75	2032	18150	58.15
FINEORG	EQ	04-Jul-2022	4833.85	4867.90	4897.20	4835.90	4872.70	4869.35	4868.46	16942	824.81	4116	7768	45.85
FINOPB	EQ	04-Jul-2022	238.55	240.00	246.00	236.85	244.95	244.00	242.26	16428	39.80	1294	7993	48.65
FINPIPE	EQ	04-Jul-2022	136.70	137.10	138.50	136.00	137.20	137.05	136.80	168200	230.10	4373	95994	57.07
FLEXITUFF	EQ	04-Jul-2022	30.00	31.00	31.50	28.50	29.90	29.75	30.23	127634	38.59	784	72307	56.65
FLFL	BE	04-Jul-2022	16.80	16.90	16.95	16.20	16.25	16.25	16.36	59737	9.78	428	-	-
FLUOROCHEM	EQ	04-Jul-2022	2762.15	2760.05	2780.30	2705.10	2723.15	2729.60	2749.31	29520	811.60	3117	21793	73.82
FMGOETZE	EQ	04-Jul-2022	279.80	279.90	283.40	278.35	282.10	282.40	281.85	17294	48.74	401	14075	81.39
FMNL	EQ	04-Jul-2022	4.95	5.00	5.10	4.80	4.80	4.85	4.90	76355	3.74	217	47481	62.18
FOCUS	EQ	04-Jul-2022	104.35	109.00	109.00	102.15	104.70	107.00	107.12	3354	3.59	37	2770	82.59
FOODSIN	EQ	04-Jul-2022	69.95	69.80	71.00	69.00	69.55	70.05	70.23	13589	9.54	243	8430	62.04
FORCEMOT	EQ	04-Jul-2022	1006.90	1016.00	1034.80	1002.20	1006.00	1008.40	1013.24	31404	318.20	3291	10632	33.86
FORTIS	EQ	04-Jul-2022	235.90	236.00	242.75	233.95	241.00	241.50	239.92	660194	1583.96	8798	437279	66.23
FOSECOIND	EQ	04-Jul-2022	1561.10	1571.00	1583.95	1555.00	1582.00	1577.60	1569.38	764	11.99	193	547	71.60
FRETAIL	EQ	04-Jul-2022	6.65	6.75	6.75	6.40	6.65	6.65	6.56	3241865	212.67	10139	1742234	53.74
FSC	BE	04-Jul-2022	29.55	29.85	30.30	28.70	29.30	28.85	29.35	21366	6.27	244	-	-
FSL	EQ	04-Jul-2022	103.80	103.80	103.90	101.05	101.70	101.85	101.98	1048982	1069.79	7490	264610	25.23
GABRIEL	EQ	04-Jul-2022	130.90	131.45	136.90	131.25	133.00	132.65	134.32	767071	1030.34	13136	278633	36.32
GAEL	EQ	04-Jul-2022	275.15	275.95	289.80	275.95	282.10	282.20	284.17	493746	1403.10	16745	128664	26.06
GAIL	EQ	04-Jul-2022	132.35	131.00	134.35	130.95	133.60	133.55	133.23	4335993	5776.71	21910	1484243	34.23
GAL	EQ	04-Jul-2022	3.20	3.20	3.30	3.10	3.20	3.15	3.18	46803	1.49	210	28251	60.36
GALAXYSURF	EQ	04-Jul-2022	2848.85	2830.00	2864.00	2830.00	2850.00	2849.30	2847.07	4867	138.57	1712	2907	59.73
GALLANTT	EQ	04-Jul-2022	72.50	73.40	73.40	69.35	69.90	69.75	70.55	51985	36.68	958	37182	71.52
GANDHITUBE	EQ	04-Jul-2022	359.00	359.00	359.85	347.25	348.00	348.15	352.06	2357	8.30	239	1808	76.71
GANECOS	EQ	04-Jul-2022	592.40	591.50	611.35	591.50	594.50	598.05	598.74	14783	88.51	2825	7215	48.81
GANESHBE	EQ	04-Jul-2022	118.90	119.70	121.80	117.25	119.20	118.95	119.57	102547	122.62	2325	54438	53.09
GANESHHOUC	EQ	04-Jul-2022	246.05	251.65	252.55	245.90	247.15	250.30	249.38	7752	19.33	318	3836	49.48
GANGAFORGE	EQ	04-Jul-2022	5.60	5.70	5.75	5.40	5.55	5.50	5.52	120234	6.63	385	70700	58.80
GANGESSECU	EQ	04-Jul-2022	105.50	107.55	109.15	104.55	108.95	106.20	106.59	2859	3.05	227	763	26.69
GANGOTRI	BE	04-Jul-2022	1.00	1.00	1.05	0.95	0.95	0.95	0.95	6468	0.06	25	-	-
GARFIBRES	EQ	04-Jul-2022	3023.45	3037.95	3089.95	3036.95	3061.85	3075.20	3071.85	5276	162.07	2354	2482	47.04
GATEWAY	EQ	04-Jul-2022	66.25	67.40	67.65	66.00	66.90	66.80	66.97	181829	121.77	1136	144741	79.60
GATI	EQ	04-Jul-2022	133.80	134.70	135.60	133.10	134.95	134.50	134.22	145832	195.74	2544	42320	29.02
GAYAHWS	BE	04-Jul-2022	0.75	0.70	0.70	0.70	0.70	0.70	0.70	22393	0.16	15	-	-
GAYAPROJ	EQ	04-Jul-2022	16.25	16.35	16.60	14.85	15.10	15.05	15.24	2158824	329.11	6343	1383618	64.09
GEECEE	EQ	04-Jul-2022	126.90	126.90	132.65	125.15	132.65	132.15	130.15	5303	6.90	422	3287	61.98
GEEKAYWIRE	EQ	04-Jul-2022	77.05	75.55	78.00	75.15	76.25	76.25	76.88	11967	9.20	210	9628	80.45
GENCON	EQ	04-Jul-2022	31.80	31.00	32.20	30.90	31.10	31.10	31.30	3311	1.04	110	2214	66.87
GENESYS	BE	04-Jul-2022	558.35	580.05	580.05	558.50	575.00	573.95	571.61	11515	65.82	197	-	-
GENUSPAPER	EQ	04-Jul-2022	16.20	16.45	16.95	16.20	16.25	16.35	16.58	225920	37.46	920	145411	64.36
GENUSPOWER	EQ	04-Jul-2022	74.05	74.60	75.60	72.60	73.00	73.25	73.95	298815	220.97	3561	150857	50.49
GEOJITFSL	EQ	04-Jul-2022	51.40	50.60	51.85	48.60	49.70	49.55	49.93	229938	114.81	2758	111200	48.36
GEPIL	EQ	04-Jul-2022	129.95	130.05	132.95	128.00	128.00	128.60	129.71	48742	63.22	1431	33706	69.15
GESHIP	EQ	04-Jul-2022	391.00	388.10	399.00	387.15	399.00	396.90	392.88	104199	409.37	3452	59933	57.52
GET&D	EQ	04-Jul-2022	98.75	99.65	101.90	98.60	101.00	100.65	100.35	26504	26.60	596	15078	56.89
GFLLIMITED	EQ	04-Jul-2022	66.05	65.95	66.95	64.00	64.70	64.80	65.45	24451	16.00	285	15046	61.54
GFSTEELS	BE	04-Jul-2022	3.00	2.85	3.15	2.85	2.85	2.85	2.97	956	0.03	4	-	-
GHCL	EQ	04-Jul-2022	584.00	581.00	592.95	571.25	583.40	584.75	581.51	224953	1308.13	8418	97467	43.33
GICHSGFIN	EQ	04-Jul-2022	117.15	117.20	120.65	117.20	119.65	119.85	119.19	35913	42.80	868	20326	56.60
GICL	SM	04-Jul-2022	84.20	88.40	88.40	88.40	88.40	88.40	88.40	7500	6.63	1	7500	100.00
GICRE	EQ	04-Jul-2022	115.45	115.00	116.55	113.85	115.35	115.65	115.40	120466	139.02	3200	38567	32.01
GILLANDERS	EQ	04-Jul-2022	59.95	60.00	61.95	58.60	59.00	59.45	59.93	2849	1.71	112	2108	73.99
GILLETTE	EQ	04-Jul-2022	5037.15	5058.25	5058.70	5000.00	5000.00	5017.05	5025.97	1151	57.85	554	670	58.21
GILT5YBEES	EQ	04-Jul-2022	48.67	48.80	48.87	48.74	48.82	48.81	48.80	80722	39.39	230	44528	55.16
GINNIFILA	EQ	04-Jul-2022	38.90	39.45	40.95	38.80	40.25	40.10	40.26	144437	58.15	848	83250	57.64
GIPCL	EQ	04-Jul-2022	76.90	77.00	77.25	76.85	77.00	77.05	77.05	31637	24.38	1260	14642	46.28
GIRIRAJ	SM	04-Jul-2022	127.90	127.00	127.00	127.00	127.00	127.00	127.00	1200	1.52	1	1200	100.00
GKWLIMITED	EQ	04-Jul-2022	542.30	550.35	550.35	531.00	544.00	544.30	540.46	74	0.40	23	50	67.57
GLAND	EQ	04-Jul-2022	2652.90	2637.40	2650.00	2575.30	2585.00	2594.50	2593.03	609224	15797.35	32499	520421	85.42
GLAXO	EQ	04-Jul-2022	1501.50	1524.05	1539.00	1512.55	1531.00	1531.75	1526.36	61822	943.62	7373	36236	58.61
GLENMARK	EQ	04-Jul-2022	394.10	394.10	397.40	384.00	387.25	387.05	388.31	516473	2005.52	9060	63085	12.21
GLFL	EQ	04-Jul-2022	3.00	3.15	3.15	3.00	3.15	3.15	3.11	34450	1.07	82	31860	92.48
GLOBAL	BE	04-Jul-2022	159.90	163.80	167.85	161.00	167.85	167.85	167.15	24634	41.18	183	-	-
GLOBALVECT	EQ	04-Jul-2022	44.15	43.15	44.20	43.15	44.15	44.05	43.78	3278	1.44	90	2092	63.82
GLOBE	EQ	04-Jul-2022	7.65	7.65	7.95	7.55	7.70	7.70	7.74	690059	53.42	967	297498	43.11
GLOBUSSPR	EQ	04-Jul-2022	929.20	939.00	959.90	923.30	940.00	937.70	940.88	98338	925.24	8516	22799	23.18
GLS	EQ	04-Jul-2022	442.40	443.70	449.70	442.10	447.50	447.75	446.93	20902	93.42	1431	13786	65.96
GMBREW	EQ	04-Jul-2022	596.60	601.90	620.00	592.30	597.15	596.90	608.26	53394	324.77	2810	30098	56.37
GMDCLTD	EQ	04-Jul-2022	131.80	132.90	138.90	132.50	138.00	137.90	135.98	1814939	2467.87	14855	434182	23.92
GMMPFAUDLR	EQ	04-Jul-2022	4328.80	4394.95	4425.00	4300.00	4303.15	4310.15	4353.90	22204	966.74	7429	12544	56.49
GMRINFRA	EQ	04-Jul-2022	34.50	34.45	34.65	33.45	33.95	33.95	34.00	7255330	2466.63	37025	3016648	41.58
GMRP&UI	EQ	04-Jul-2022	20.10	20.45	21.10	19.80	21.00	21.00	20.76	567866	117.89	1971	369345	65.04
GNA	EQ	04-Jul-2022	500.05	501.00	547.95	498.80	535.90	536.60	532.75	153825	819.50	7405	42501	27.63
GNFC	EQ	04-Jul-2022	581.05	580.00	605.00	578.00	602.00	597.95	592.97	1717507	10184.23	30834	297127	17.30
GOACARBON	EQ	04-Jul-2022	374.10	377.40	377.40	363.45	367.00	366.10	367.81	26064	95.87	1828	15667	60.11
GOCLCORP	EQ	04-Jul-2022	268.35	270.60	279.00	270.05	272.20	273.15	275.24	13023	35.84	469	8240	63.27
GOCOLORS	EQ	04-Jul-2022	986.00	986.00	995.40	980.00	989.95	988.15	987.31	5411	53.42	1371	2381	44.00
GODFRYPHLP	EQ	04-Jul-2022	1068.20	1073.55	1079.85	1055.15	1068.00	1063.70	1064.49	16323	173.76	1623	11984	73.42
GODHA	EQ	04-Jul-2022	7.65	7.30	7.30	7.30	7.30	7.30	7.30	83951	6.13	435	83951	100.00
GODREJAGRO	EQ	04-Jul-2022	503.65	506.65	509.80	502.05	505.30	505.80	506.01	53703	271.74	3618	23486	43.73
GODREJCP	EQ	04-Jul-2022	781.50	784.00	817.00	783.00	816.55	812.95	801.99	1908043	15302.22	54018	762519	39.96
GODREJIND	EQ	04-Jul-2022	425.30	427.50	427.50	419.05	421.40	420.35	421.81	72778	306.98	3280	50483	69.37
GODREJPROP	EQ	04-Jul-2022	1227.80	1227.80	1248.00	1225.70	1231.10	1236.55	1236.26	574775	7105.70	23014	147621	25.68
GOENKA	BZ	04-Jul-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.98	104860	2.08	186	-	-
GOKEX	EQ	04-Jul-2022	341.10	342.60	351.60	341.45	349.80	349.70	348.76	131671	459.21	7529	53899	40.93
GOKUL	EQ	04-Jul-2022	30.35	30.90	31.95	30.20	30.70	30.75	30.71	90365	27.75	1715	42920	47.50
GOKULAGRO	EQ	04-Jul-2022	93.80	96.50	96.50	94.45	96.00	95.95	95.66	33133	31.69	701	20286	61.23
GOLDBEES	EQ	04-Jul-2022	44.36	45.05	45.05	41.70	44.65	44.68	44.76	3696528	1654.49	31239	2924175	79.11
GOLDENTOBC	BE	04-Jul-2022	83.25	84.85	84.85	83.15	83.35	84.05	84.21	2815	2.37	130	-	-
GOLDIAM	EQ	04-Jul-2022	138.65	140.50	143.30	137.20	137.75	138.55	140.04	74766	104.70	2922	31055	41.54
GOLDSHARE	EQ	04-Jul-2022	44.30	44.00	45.00	44.00	44.80	44.80	44.86	62863	28.20	630	44026	70.03
GOLDTECH	EQ	04-Jul-2022	45.25	46.00	46.00	43.50	44.15	44.55	44.68	16764	7.49	236	8711	51.96
GOODLUCK	EQ	04-Jul-2022	286.20	287.80	292.00	285.50	289.90	289.60	289.51	34148	98.86	1046	13030	38.16
GOODYEAR	EQ	04-Jul-2022	1034.95	1047.50	1052.00	1040.00	1048.90	1049.10	1047.09	17395	182.14	2330	10177	58.51
GPIL	EQ	04-Jul-2022	254.00	251.75	258.80	249.15	255.40	257.50	254.38	179390	456.34	3565	72413	40.37
GPPL	EQ	04-Jul-2022	77.55	78.45	79.00	76.00	76.20	76.20	76.78	182492	140.13	4622	65917	36.12
GPTINFRA	EQ	04-Jul-2022	82.65	84.00	85.45	82.10	83.70	83.05	83.24	20556	17.11	340	13185	64.14
GRANULES	EQ	04-Jul-2022	278.70	280.00	282.30	273.15	279.20	280.45	279.70	1198664	3352.67	16091	348595	29.08
GRAPHITE	EQ	04-Jul-2022	388.85	387.00	393.85	383.80	384.40	385.20	387.03	200095	774.43	10613	88686	44.32
GRASIM	EQ	04-Jul-2022	1347.25	1340.00	1357.60	1331.60	1349.40	1350.80	1343.70	784026	10534.97	38910	333908	42.59
GRAUWEIL	EQ	04-Jul-2022	57.80	57.95	58.45	57.10	57.90	57.85	57.88	99217	57.42	2866	40161	40.48
GRAVITA	EQ	04-Jul-2022	281.45	276.05	280.00	268.25	270.55	273.10	274.09	45906	125.82	1614	30279	65.96
GREAVESCOT	EQ	04-Jul-2022	147.40	147.40	153.95	146.95	151.70	151.45	151.97	1009517	1534.12	15669	283809	28.11
GREENLAM	EQ	04-Jul-2022	316.10	319.95	321.35	315.05	315.50	316.45	317.33	4221	13.39	639	1601	37.93
GREENPANEL	EQ	04-Jul-2022	440.50	440.50	444.35	434.00	436.50	438.25	439.76	203430	894.60	14968	145830	71.69
GREENPLY	EQ	04-Jul-2022	173.70	174.05	176.90	170.25	171.90	171.55	173.33	54223	93.99	1720	23312	42.99
GREENPOWER	EQ	04-Jul-2022	9.45	9.90	9.90	9.90	9.90	9.90	9.90	572199	56.65	869	572199	100.00
GRINDWELL	EQ	04-Jul-2022	1687.00	1700.00	1700.00	1651.00	1656.95	1656.35	1674.80	10362	173.54	3234	5030	48.54
GRINFRA	EQ	04-Jul-2022	1092.95	1117.90	1117.90	1090.05	1101.00	1100.70	1099.25	28420	312.41	2549	23065	81.16
GROBTEA	EQ	04-Jul-2022	826.35	822.05	838.60	822.05	823.90	830.95	832.50	22	0.18	12	18	81.82
GRPLTD	EQ	04-Jul-2022	1302.40	1320.00	1398.00	1301.00	1398.00	1384.70	1345.98	2204	29.67	629	1464	66.42
GRSE	EQ	04-Jul-2022	220.55	221.00	226.50	220.60	226.00	224.50	223.73	87598	195.99	2505	42400	48.40
GRWRHITECH	EQ	04-Jul-2022	668.30	669.10	678.00	652.00	664.80	659.40	664.97	5600	37.24	579	3525	62.95
GSCLCEMENT	EQ	04-Jul-2022	33.00	33.00	33.75	32.55	33.25	33.45	33.31	14548	4.85	336	9163	62.98
GSFC	EQ	04-Jul-2022	130.25	131.15	134.25	131.10	131.75	131.90	132.19	1004465	1327.81	9748	216354	21.54
GSPL	EQ	04-Jul-2022	218.50	221.00	223.50	216.05	223.45	222.45	220.95	782148	1728.15	10359	251032	32.10
GSS	EQ	04-Jul-2022	215.10	215.95	217.40	215.00	215.05	215.30	215.76	34159	73.70	334	25828	75.61
GSTL	SM	04-Jul-2022	116.10	115.90	121.90	110.30	121.90	121.90	115.68	372000	430.32	85	220000	59.14
GTL	EQ	04-Jul-2022	8.70	8.80	9.25	8.75	9.20	9.10	9.05	869174	78.69	1387	602129	69.28
GTLINFRA	EQ	04-Jul-2022	1.20	1.25	1.25	1.20	1.25	1.25	1.24	45616137	567.10	10568	31392872	68.82
GTPL	EQ	04-Jul-2022	147.50	147.00	156.65	145.00	154.95	152.70	149.80	14908	22.33	479	9722	65.21
GUFICBIO	EQ	04-Jul-2022	216.25	218.60	222.70	216.25	222.00	220.30	220.07	65370	143.86	1588	40948	62.64
GUJALKALI	EQ	04-Jul-2022	688.80	690.90	705.95	686.05	695.90	695.95	693.65	196528	1363.22	8073	43308	22.04
GUJAPOLLO	EQ	04-Jul-2022	198.05	198.50	200.90	197.70	197.75	197.80	198.24	366	0.73	49	245	66.94
GUJGASLTD	EQ	04-Jul-2022	422.35	425.00	445.90	421.15	441.00	442.90	441.09	3595629	15860.06	51234	738872	20.55
GUJRAFFIA	BE	04-Jul-2022	29.95	30.95	30.95	29.50	29.50	30.15	30.52	87	0.03	6	-	-
GULFOILLUB	EQ	04-Jul-2022	399.00	399.95	403.00	397.05	398.05	399.35	400.10	13275	53.11	2114	7112	53.57
GULFPETRO	EQ	04-Jul-2022	43.85	43.70	44.60	43.15	43.65	43.55	43.85	14863	6.52	437	7314	49.21
GULPOLY	EQ	04-Jul-2022	239.95	239.90	251.90	239.10	249.90	250.25	248.24	62433	154.98	1592	33398	53.49
HAL	EQ	04-Jul-2022	1736.20	1744.00	1805.00	1740.00	1784.95	1776.35	1781.36	806808	14372.16	29879	281754	34.92
HAPPSTMNDS	EQ	04-Jul-2022	815.30	817.55	848.35	817.00	823.55	825.95	829.12	429296	3559.38	25270	130044	30.29
HARDWYN	EQ	04-Jul-2022	224.25	218.00	234.60	214.55	220.05	222.55	220.95	5525	12.21	189	4173	75.53
HARIOMPIPE	EQ	04-Jul-2022	192.80	194.80	200.65	192.05	195.00	194.35	196.13	119163	233.72	4395	63995	53.70
HARRMALAYA	EQ	04-Jul-2022	140.30	143.05	143.05	139.30	140.60	141.20	140.87	11033	15.54	408	5934	53.78
HATHWAY	EQ	04-Jul-2022	16.30	16.35	17.10	16.30	16.50	16.50	16.63	896663	149.14	3176	385323	42.97
HATSUN	EQ	04-Jul-2022	872.60	872.60	888.60	870.10	885.90	879.90	879.46	5786	50.89	867	3427	59.23
HAVELLS	EQ	04-Jul-2022	1111.25	1111.15	1136.10	1109.95	1131.00	1133.10	1127.27	693543	7818.13	25387	162240	23.39
HAVISHA	BE	04-Jul-2022	2.25	2.25	2.25	2.15	2.20	2.15	2.18	17474	0.38	73	-	-
HBANKETF	EQ	04-Jul-2022	337.02	338.43	341.50	337.64	341.50	341.10	339.19	1568	5.32	117	1097	69.96
HBLPOWER	EQ	04-Jul-2022	95.25	95.70	96.30	94.30	95.55	95.45	95.34	2779517	2649.91	12893	757166	27.24
HBSL	EQ	04-Jul-2022	40.00	40.00	41.00	39.30	40.50	39.85	40.35	1982	0.80	93	1634	82.44
HCC	EQ	04-Jul-2022	12.10	12.25	12.25	12.00	12.05	12.05	12.11	1125877	136.40	2113	591245	52.51
HCG	EQ	04-Jul-2022	277.30	275.20	278.05	270.00	270.75	271.65	274.10	90026	246.76	2176	58408	64.88
HCL-INSYS	EQ	04-Jul-2022	16.05	16.30	16.30	15.85	15.95	16.00	16.05	232807	37.36	1283	122110	52.45
HCLTECH	EQ	04-Jul-2022	975.35	975.35	989.50	973.45	985.00	984.60	983.22	2738846	26928.95	70194	1879408	68.62
HDFC	EQ	04-Jul-2022	2210.55	2195.15	2220.55	2178.20	2209.45	2216.85	2200.72	1713059	37699.66	70765	1020979	59.60
HDFC	W3	04-Jul-2022	411.05	419.85	419.85	410.55	412.00	412.00	414.13	1800	7.45	3	1200	66.67
HDFCAMC	EQ	04-Jul-2022	1834.10	1837.80	1876.80	1832.60	1867.00	1870.25	1861.30	227102	4227.05	16490	62425	27.49
HDFCBANK	EQ	04-Jul-2022	1353.75	1353.70	1360.20	1342.25	1356.55	1355.65	1352.23	4243740	57385.09	122056	2687132	63.32
HDFCLIFE	EQ	04-Jul-2022	565.45	565.45	575.50	563.10	573.00	574.30	570.57	1488372	8492.25	54136	596958	40.11
HDFCMFGETF	EQ	04-Jul-2022	45.50	46.24	46.24	45.70	45.94	45.87	45.93	786641	361.32	1114	622552	79.14
HDFCNIFETF	EQ	04-Jul-2022	169.76	170.20	170.98	168.91	170.87	170.74	169.76	42226	71.68	511	31820	75.36
HDFCSENETF	EQ	04-Jul-2022	571.62	566.62	605.00	566.62	576.01	580.18	576.88	7423	42.82	367	4377	58.97
HDIL	BZ	04-Jul-2022	5.25	5.00	5.00	5.00	5.00	5.00	5.00	52217	2.61	326	-	-
HEALTHY	EQ	04-Jul-2022	7.60	7.75	7.75	7.40	7.57	7.57	7.59	8470	0.64	351	5530	65.29
HECPROJECT	EQ	04-Jul-2022	21.75	23.00	23.00	21.40	22.80	22.75	22.59	1907	0.43	36	1348	70.69
HEG	EQ	04-Jul-2022	981.40	981.40	1004.00	981.40	989.20	990.10	994.40	76189	757.62	6856	18759	24.62
HEIDELBERG	EQ	04-Jul-2022	171.50	171.50	172.70	167.95	168.40	168.80	170.40	581576	991.02	21667	538982	92.68
HEMIPROP	EQ	04-Jul-2022	105.10	105.00	106.00	104.30	105.15	105.15	105.24	353171	371.68	4377	112532	31.86
HERANBA	EQ	04-Jul-2022	554.75	557.30	572.00	553.10	563.85	567.15	562.94	28188	158.68	3521	9687	34.37
HERCULES	EQ	04-Jul-2022	124.15	124.90	126.95	123.50	125.45	125.70	125.31	5699	7.14	238	2139	37.53
HERITGFOOD	EQ	04-Jul-2022	264.25	262.00	270.00	262.00	266.05	267.00	266.29	29278	77.96	2012	15572	53.19
HEROMOTOCO	EQ	04-Jul-2022	2763.80	2750.00	2799.00	2738.90	2755.25	2760.45	2764.14	499627	13810.37	39227	211422	42.32
HESTERBIO	EQ	04-Jul-2022	2147.50	2158.20	2188.95	2130.00	2179.85	2175.15	2164.33	1826	39.52	317	822	45.02
HEXATRADEX	EQ	04-Jul-2022	168.25	168.00	169.50	167.60	168.55	168.80	168.21	14489	24.37	109	11779	81.30
HFCL	EQ	04-Jul-2022	55.20	55.20	55.60	54.60	55.10	55.00	55.09	2198796	1211.36	9905	777563	35.36
HGINFRA	EQ	04-Jul-2022	513.70	518.50	523.75	515.50	522.90	520.95	520.46	35861	186.64	3533	20430	56.97
HGS	EQ	04-Jul-2022	1074.95	1070.00	1080.15	1049.00	1075.00	1067.50	1065.73	37107	395.46	2664	20228	54.51
HIKAL	EQ	04-Jul-2022	238.50	240.00	244.55	238.05	243.40	242.85	241.95	298823	723.00	6235	123505	41.33
HIL	EQ	04-Jul-2022	3594.70	3599.00	3626.45	3527.85	3555.00	3544.05	3575.76	6587	235.54	1168	4780	72.57
HILTON	EQ	04-Jul-2022	35.40	33.70	35.85	33.65	33.65	33.65	34.33	101331	34.79	422	58248	57.48
HIMATSEIDE	EQ	04-Jul-2022	105.15	105.00	115.40	104.30	106.45	105.85	110.11	1314888	1447.87	19483	384598	29.25
HINDALCO	EQ	04-Jul-2022	341.15	338.00	342.00	326.65	340.20	340.50	334.16	10905377	36441.56	100692	1893756	17.37
HINDCOMPOS	EQ	04-Jul-2022	264.50	268.45	269.95	262.00	264.25	263.65	264.56	1440	3.81	171	833	57.85
HINDCON	EQ	04-Jul-2022	56.05	57.15	57.15	54.85	56.70	56.25	55.82	4547	2.54	113	3099	68.15
HINDCOPPER	EQ	04-Jul-2022	88.35	87.50	88.00	85.10	87.35	87.30	86.71	2968114	2573.71	12167	300364	10.12
HINDMOTORS	BE	04-Jul-2022	18.65	18.95	19.55	18.65	19.55	19.55	19.42	1762924	342.38	7504	-	-
HINDNATGLS	BE	04-Jul-2022	14.45	13.75	13.75	13.75	13.75	13.75	13.75	1974	0.27	24	-	-
HINDOILEXP	EQ	04-Jul-2022	181.00	182.00	183.95	174.15	174.70	174.75	176.41	795001	1402.48	10789	251908	31.69
HINDPETRO	EQ	04-Jul-2022	228.45	225.45	228.00	223.40	227.20	226.90	225.83	2419705	5464.53	22823	889600	36.76
HINDUNILVR	EQ	04-Jul-2022	2282.35	2276.00	2378.30	2276.00	2370.00	2375.20	2335.15	2410245	56282.89	136477	1481329	61.46
HINDWAREAP	EQ	04-Jul-2022	308.65	307.95	313.25	302.70	310.00	311.10	308.02	50147	154.46	2068	36193	72.17
HINDZINC	EQ	04-Jul-2022	247.55	248.45	253.00	245.80	248.00	247.85	248.66	332384	826.52	7815	146219	43.99
HIRECT	EQ	04-Jul-2022	175.70	176.05	181.00	175.95	181.00	180.45	178.77	1019	1.82	58	415	40.73
HISARMETAL	EQ	04-Jul-2022	114.80	116.45	117.85	113.00	113.10	113.80	114.63	6148	7.05	387	3187	51.84
HITECH	EQ	04-Jul-2022	471.00	465.95	480.05	447.30	480.05	458.40	456.29	41737	190.44	1568	10334	24.76
HITECHCORP	EQ	04-Jul-2022	224.15	226.60	230.60	221.00	230.00	228.70	226.52	1814	4.11	219	887	48.90
HITECHGEAR	EQ	04-Jul-2022	177.20	173.80	186.00	173.80	180.00	183.60	181.68	5220	9.48	321	3089	59.18
HLEGLAS	EQ	04-Jul-2022	3389.85	3400.00	3448.85	3000.00	3236.05	3193.35	3300.20	14677	484.37	3058	5527	37.66
HLVLTD	EQ	04-Jul-2022	9.25	9.05	9.45	8.95	9.15	9.20	9.18	177411	16.29	462	94666	53.36
HMT	BZ	04-Jul-2022	23.40	23.25	23.95	22.90	23.10	23.10	23.10	1677	0.39	29	-	-
HMVL	EQ	04-Jul-2022	50.90	50.90	51.55	50.10	51.05	51.00	50.82	14906	7.58	353	8152	54.69
HNDFDS	EQ	04-Jul-2022	1726.90	1726.90	1836.05	1722.60	1817.25	1826.10	1777.30	15767	280.23	2174	11837	75.07
HNGSNGBEES	EQ	04-Jul-2022	298.50	303.98	304.00	296.12	299.76	297.94	301.07	3252	9.79	161	2962	91.08
HOMEFIRST	EQ	04-Jul-2022	739.10	735.50	750.60	735.00	743.00	745.55	742.24	49628	368.36	5364	38086	76.74
HONAUT	EQ	04-Jul-2022	33253.60	33135.00	33643.25	32600.00	33119.90	33077.55	33307.25	7125	2373.14	1555	4713	66.15
HONDAPOWER	EQ	04-Jul-2022	1510.50	1487.85	1518.10	1460.00	1465.00	1465.25	1474.84	5850	86.28	1457	2668	45.61
HOTELRUGBY	BE	04-Jul-2022	5.00	5.00	5.00	4.85	4.85	4.85	5.00	23045	1.15	7	-	-
HOVS	EQ	04-Jul-2022	47.90	47.90	48.85	45.75	46.25	47.20	47.16	8854	4.18	222	3557	40.17
HPAL	EQ	04-Jul-2022	355.95	357.00	363.85	354.05	362.95	361.90	360.47	13668	49.27	2656	4793	35.07
HPL	EQ	04-Jul-2022	57.55	58.60	61.75	56.60	61.60	61.35	59.62	147688	88.05	1438	88391	59.85
HSCL	EQ	04-Jul-2022	60.05	60.05	62.10	59.70	61.40	61.40	61.25	3201694	1961.17	13111	1073172	33.52
HTMEDIA	EQ	04-Jul-2022	19.25	19.50	19.60	18.85	19.35	19.10	19.10	255350	48.77	1786	158134	61.93
HUBTOWN	EQ	04-Jul-2022	69.15	72.60	72.60	69.50	72.60	72.60	72.23	189134	136.61	1058	115376	61.00
HUDCO	EQ	04-Jul-2022	34.85	34.95	35.25	34.75	34.90	34.95	34.99	565501	197.89	2143	319294	56.46
HUDCO	N2	04-Jul-2022	1154.99	1137.00	1156.97	1137.00	1156.97	1156.97	1143.99	300	3.43	13	200	66.67
HUDCO	N4	04-Jul-2022	1040.00	1041.00	1041.00	1035.50	1038.00	1038.00	1036.53	1000	10.37	6	1000	100.00
HUDCO	N6	04-Jul-2022	1029.68	1029.68	1029.68	1029.00	1029.00	1029.00	1029.44	260	2.68	4	260	100.00
HUDCO	N8	04-Jul-2022	1179.94	1147.00	1148.01	1147.00	1148.01	1148.01	1147.40	5	0.06	3	3	60.00
HUDCO	ND	04-Jul-2022	1230.93	1250.00	1256.00	1231.00	1233.00	1238.23	1237.87	156	1.93	9	149	95.51
HUDCO	NE	04-Jul-2022	1379.99	1385.00	1385.00	1380.00	1380.89	1380.89	1380.58	124	1.71	4	64	51.61
HUHTAMAKI	EQ	04-Jul-2022	168.85	168.50	169.60	167.30	167.80	168.10	168.80	16740	28.26	612	11086	66.22
IBMFNIFTY	EQ	04-Jul-2022	168.71	171.90	171.90	164.71	169.05	168.75	168.35	211	0.36	29	142	67.30
IBREALEST	EQ	04-Jul-2022	61.85	61.70	62.70	60.25	61.00	61.00	61.22	4999082	3060.53	26316	1535613	30.72
IBUCCREDIT	N7	04-Jul-2022	955.51	978.35	978.35	921.10	974.70	950.66	950.28	815	7.74	30	760	93.25
IBUCCREDIT	NB	04-Jul-2022	902.00	900.00	900.00	900.00	900.00	900.00	900.00	4	0.04	2	4	100.00
IBUCCREDIT	ND	04-Jul-2022	959.00	918.80	918.80	918.00	918.00	918.00	918.76	37	0.34	2	37	100.00
IBULHSGFIN	EQ	04-Jul-2022	95.90	95.30	99.50	93.70	94.55	94.60	95.49	15258895	14570.76	54987	2341392	15.34
IBULHSGFIN	NB	04-Jul-2022	1550.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	80	1.12	1	80	100.00
IBULHSGFIN	NE	04-Jul-2022	940.00	941.00	941.00	941.00	941.00	941.00	941.00	15	0.14	2	15	100.00
IBULHSGFIN	NQ	04-Jul-2022	910.60	959.90	959.90	944.90	944.90	944.90	957.40	6	0.06	2	6	100.00
IBULHSGFIN	NW	04-Jul-2022	902.70	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	60	0.61	1	60	100.00
IBULHSGFIN	Y3	04-Jul-2022	901.10	975.00	975.00	974.40	974.40	974.40	974.80	15	0.15	2	15	100.00
IBULHSGFIN	YG	04-Jul-2022	990.00	970.20	970.20	970.20	970.20	970.20	970.20	2	0.02	1	2	100.00
ICDSLTD	BE	04-Jul-2022	36.95	35.20	36.95	35.15	36.80	36.70	36.02	695	0.25	15	-	-
ICEMAKE	EQ	04-Jul-2022	119.65	124.95	125.60	122.00	125.60	125.60	124.43	40341	50.20	495	28656	71.03
ICICI500	EQ	04-Jul-2022	22.28	23.00	23.00	22.17	22.37	22.33	22.35	14914	3.33	561	9955	66.75
ICICI5GSEC	EQ	04-Jul-2022	50.01	51.00	51.00	50.00	50.82	50.82	50.33	685	0.34	25	339	49.49
ICICIALPLV	EQ	04-Jul-2022	151.73	151.73	154.80	147.30	154.80	154.65	153.75	26829	41.25	640	24783	92.37
ICICIAUTO	EQ	04-Jul-2022	117.97	118.92	118.92	116.75	117.75	117.65	117.18	10405	12.19	187	7855	75.49
ICICIB22	EQ	04-Jul-2022	45.87	45.87	46.25	45.47	46.22	46.15	45.89	1821513	835.89	1163	1794523	98.52
ICICIBANK	EQ	04-Jul-2022	703.90	704.85	721.10	704.85	720.55	720.10	714.38	8303732	59320.03	197203	4350116	52.39
ICICIBANKN	EQ	04-Jul-2022	336.06	385.00	385.00	305.80	339.64	339.12	337.90	4442	15.01	222	2869	64.59
ICICIBANKP	EQ	04-Jul-2022	166.98	169.48	169.48	167.10	169.25	169.09	168.21	13033	21.92	102	10922	83.80
ICICICONSU	EQ	04-Jul-2022	68.20	70.70	70.70	68.30	69.55	69.55	69.33	6372	4.42	53	5862	92.00
ICICIFMCG	EQ	04-Jul-2022	394.10	383.00	423.00	383.00	406.06	406.44	408.53	104484	426.84	2058	46995	44.98
ICICIGI	EQ	04-Jul-2022	1145.75	1149.00	1168.00	1137.85	1161.50	1161.80	1154.93	372144	4298.02	16177	203460	54.67
ICICIGOLD	EQ	04-Jul-2022	45.67	46.40	48.40	45.32	45.70	45.79	45.96	126035	57.92	5917	70323	55.80
ICICILIQ	EQ	04-Jul-2022	999.99	1001.99	1002.79	999.51	1000.00	999.99	999.99	26983	269.83	127	22252	82.47
ICICILOVOL	EQ	04-Jul-2022	129.58	137.87	137.87	127.75	131.23	131.00	130.63	149310	195.04	1782	139049	93.13
ICICIM150	EQ	04-Jul-2022	102.09	102.90	103.38	101.54	103.15	102.80	102.46	19020	19.49	1001	11577	60.87
ICICIMCAP	EQ	04-Jul-2022	91.50	95.60	95.60	89.60	92.65	92.55	92.11	3429	3.16	306	1940	56.58
ICICINF100	EQ	04-Jul-2022	173.39	175.95	175.95	172.10	175.00	174.83	174.13	10189	17.74	801	6728	66.03
ICICINIFTY	EQ	04-Jul-2022	170.81	193.00	193.00	169.51	171.51	171.59	170.72	366650	625.95	7927	307484	83.86
ICICINV20	EQ	04-Jul-2022	88.20	91.70	91.70	87.21	88.65	88.52	88.10	22825	20.11	1784	16895	74.02
ICICINXT50	EQ	04-Jul-2022	38.05	37.10	40.70	36.53	38.40	38.37	38.19	36907	14.10	1578	29540	80.04
ICICIPHARM	EQ	04-Jul-2022	76.19	78.80	78.80	75.60	76.24	76.24	76.11	5433	4.14	95	4846	89.20
ICICIPRULI	EQ	04-Jul-2022	500.25	503.75	513.00	499.40	510.75	511.30	507.96	583745	2965.19	14756	193889	33.21
ICICISENSX	EQ	04-Jul-2022	578.08	582.98	583.00	578.01	581.50	582.89	581.50	5655	32.88	148	3996	70.66
ICICISILVE	EQ	04-Jul-2022	59.94	60.20	60.25	59.85	60.09	60.15	60.13	278808	167.64	910	254381	91.24
ICICITECH	EQ	04-Jul-2022	287.57	292.99	292.99	284.65	287.14	286.91	286.35	29567	84.67	360	21893	74.05
ICIL	EQ	04-Jul-2022	136.80	137.75	137.75	134.75	135.50	135.65	136.14	138813	188.99	3399	42914	30.91
ICRA	EQ	04-Jul-2022	3689.55	3653.05	3855.00	3653.05	3835.00	3690.70	3704.24	6239	231.11	711	5278	84.60
IDBI	EQ	04-Jul-2022	30.80	30.95	31.05	30.65	30.80	30.80	30.79	3670564	1130.07	5890	1926723	52.49
IDBIGOLD	EQ	04-Jul-2022	4735.35	4765.95	4800.00	4735.55	4799.95	4799.95	4781.22	58	2.77	37	40	68.97
IDEA	EQ	04-Jul-2022	8.50	8.50	8.55	8.35	8.35	8.35	8.41	47370007	3984.04	69805	14887054	31.43
IDFC	EQ	04-Jul-2022	51.00	50.80	53.70	50.50	53.15	53.30	52.48	10518012	5519.89	20404	3384048	32.17
IDFCFIRSTB	EQ	04-Jul-2022	32.25	32.70	34.50	32.60	34.10	34.05	33.81	54965927	18585.44	57066	8903981	16.20
IDFNIFTYET	EQ	04-Jul-2022	169.37	173.87	174.00	165.26	173.99	173.99	170.15	608	1.03	47	570	93.75
IEX	EQ	04-Jul-2022	159.75	160.00	161.55	158.00	158.90	158.75	159.09	4189338	6664.96	46441	1554742	37.11
IFBAGRO	EQ	04-Jul-2022	529.50	525.00	550.00	525.00	544.90	540.35	538.54	2201	11.85	322	1012	45.98
IFBIND	EQ	04-Jul-2022	894.15	898.40	950.00	896.60	921.00	926.75	938.00	150066	1407.62	11900	16687	11.12
IFCI	EQ	04-Jul-2022	9.10	9.10	9.25	9.00	9.10	9.15	9.12	1181208	107.71	1850	593946	50.28
IFGLEXPOR	EQ	04-Jul-2022	269.25	270.45	275.90	266.35	275.90	273.60	271.80	3521	9.57	164	2040	57.94
IGARASHI	EQ	04-Jul-2022	276.20	276.00	288.65	275.25	287.35	285.70	284.22	48866	138.88	2923	14795	30.28
IGL	EQ	04-Jul-2022	359.80	360.00	365.70	359.40	362.95	363.05	362.37	1003209	3635.35	16561	362868	36.17
IGPL	EQ	04-Jul-2022	595.70	597.45	604.90	588.00	588.00	596.40	596.52	11464	68.38	827	7800	68.04
IIFCL	N1	04-Jul-2022	1165.00	1165.00	1175.00	1165.00	1175.00	1175.00	1173.31	593	6.96	5	543	91.57
IIFCL	N2	04-Jul-2022	1075.00	1072.25	1080.00	1072.25	1080.00	1080.00	1078.47	770	8.30	6	760	98.70
IIFCL	N4	04-Jul-2022	1316.00	1320.00	1322.90	1320.00	1320.00	1321.51	1320.30	214	2.83	8	214	100.00
IIFL	EQ	04-Jul-2022	334.05	336.40	339.70	331.90	337.00	337.45	336.25	224952	756.40	5645	100428	44.64
IIFL	N4	04-Jul-2022	1019.98	1015.10	1021.00	1015.10	1021.00	1021.00	1020.28	322	3.29	11	322	100.00
IIFL	N5	04-Jul-2022	1031.05	1033.00	1033.05	1033.00	1033.00	1033.00	1033.01	75	0.77	3	75	100.00
IIFL	N6	04-Jul-2022	1010.00	1010.01	1010.01	1010.00	1010.01	1010.01	1010.01	105	1.06	3	105	100.00
IIFL	N7	04-Jul-2022	1048.00	1001.00	1010.00	1001.00	1002.10	1002.10	1004.38	420	4.22	17	209	49.76
IIFL	N9	04-Jul-2022	1004.30	999.00	1000.00	999.00	1000.00	1000.00	999.55	55	0.55	6	55	100.00
IIFL	NC	04-Jul-2022	1000.50	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	25	0.25	1	25	100.00
IIFL	NE	04-Jul-2022	981.00	981.00	981.00	975.00	980.94	980.94	975.99	42	0.41	5	37	88.10
IIFL	NF	04-Jul-2022	984.16	983.85	985.00	790.20	980.00	945.26	965.35	2865	27.66	92	2604	90.89
IIFL	NH	04-Jul-2022	1024.20	1026.00	1033.00	1026.00	1032.00	1032.00	1028.89	92	0.95	5	92	100.00
IIFL	NI	04-Jul-2022	1026.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	50	0.51	1	50	100.00
IIFL	NL	04-Jul-2022	937.95	937.00	938.95	932.00	933.00	933.09	933.49	1256	11.72	25	903	71.89
IIFLSEC	EQ	04-Jul-2022	69.45	70.50	70.50	68.60	69.50	70.00	69.87	77036	53.83	1586	41660	54.08
IIFLWAM	EQ	04-Jul-2022	1545.20	1541.00	1561.00	1523.45	1551.75	1554.90	1548.29	31400	486.16	4135	17722	56.44
IIHFL	N4	04-Jul-2022	1038.95	1025.02	1025.02	1025.02	1025.02	1025.02	1025.02	50	0.51	3	50	100.00
IIHFL	N5	04-Jul-2022	981.34	983.01	983.01	977.00	980.10	980.10	981.09	1097	10.76	25	1097	100.00
IIHFL	N6	04-Jul-2022	996.20	996.20	996.20	996.20	996.20	996.20	996.20	1	0.01	1	1	100.00
IIHFL	N9	04-Jul-2022	920.00	921.00	930.00	921.00	923.00	923.00	922.22	441	4.07	9	441	100.00
IIHFL	NC	04-Jul-2022	930.80	925.00	925.00	924.00	924.00	924.00	925.00	200	1.85	3	200	100.00
IITL	EQ	04-Jul-2022	94.90	95.00	95.20	90.70	90.70	90.75	91.42	1424	1.30	37	1053	73.95
IL&FSENGG	BZ	04-Jul-2022	11.25	11.25	11.75	11.10	11.55	11.50	11.57	5238	0.61	30	-	-
IL&FSTRANS	BZ	04-Jul-2022	4.35	4.45	4.50	4.30	4.45	4.30	4.34	14470	0.63	40	-	-
IMAGICAA	EQ	04-Jul-2022	21.00	22.05	22.05	22.05	22.05	22.05	22.05	231609	51.07	143	231609	100.00
IMFA	EQ	04-Jul-2022	256.30	258.90	258.90	251.60	253.35	253.25	254.39	18278	46.50	1319	11534	63.10
IMPAL	EQ	04-Jul-2022	772.15	772.15	775.00	761.05	770.00	769.80	771.03	124	0.96	33	109	87.90
IMPEXFERRO	BE	04-Jul-2022	7.75	7.40	7.40	7.40	7.40	7.40	7.40	22871	1.69	183	-	-
INCREDIBLE	EQ	04-Jul-2022	20.25	20.00	20.60	19.50	20.25	19.90	19.92	1514	0.30	43	1368	90.36
INDBANK	EQ	04-Jul-2022	18.75	18.90	19.10	18.60	19.10	19.00	18.95	24770	4.69	323	18104	73.09
INDHOTEL	EQ	04-Jul-2022	225.75	226.30	232.75	225.00	232.00	232.15	230.52	3699951	8529.28	41719	1772421	47.90
INDIACEM	EQ	04-Jul-2022	161.10	160.10	161.80	158.15	161.10	161.30	160.33	819580	1314.07	6581	171293	20.90
INDIAGLYCO	EQ	04-Jul-2022	772.55	772.00	785.35	768.05	775.00	773.50	775.68	56146	435.51	3388	19096	34.01
INDIAMART	EQ	04-Jul-2022	3818.50	3845.05	3867.65	3751.00	3785.00	3765.55	3787.26	116963	4429.70	16476	35820	30.63
INDIANB	EQ	04-Jul-2022	149.55	150.30	151.80	149.10	150.40	150.70	150.49	433081	651.72	4754	95511	22.05
INDIANCARD	EQ	04-Jul-2022	274.25	284.00	298.80	280.00	290.40	292.10	288.76	87148	251.65	2660	58511	67.14
INDIANHUME	EQ	04-Jul-2022	139.95	139.90	141.70	139.00	141.00	140.75	140.17	7734	10.84	366	4138	53.50
INDIGO	EQ	04-Jul-2022	1650.40	1623.25	1654.00	1587.55	1650.00	1648.75	1620.90	934321	15144.36	39791	290815	31.13
INDIGOPNTS	EQ	04-Jul-2022	1384.15	1399.80	1409.75	1390.00	1400.00	1399.85	1400.24	15906	222.72	2283	7582	47.67
INDIGRID	IV	04-Jul-2022	139.88	140.89	140.89	138.07	139.00	138.99	138.97	164422	228.50	1042	155446	94.54
INDIGRID	NF	04-Jul-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	2	100	100.00
INDIGRID	NJ	04-Jul-2022	1022.00	1023.00	1025.00	1023.00	1025.00	1025.00	1024.37	151	1.55	4	151	100.00
INDIGRID	NL	04-Jul-2022	1025.00	1032.00	1032.00	1030.00	1030.00	1030.00	1030.65	37	0.38	5	37	100.00
INDLMETER	BE	04-Jul-2022	11.55	11.05	11.45	11.00	11.10	11.10	11.17	2351	0.26	24	-	-
INDNIPPON	EQ	04-Jul-2022	382.80	388.00	401.25	385.80	396.00	398.50	395.20	15547	61.44	834	10488	67.46
INDOAMIN	EQ	04-Jul-2022	78.50	80.00	80.00	75.50	76.25	75.75	76.92	21561	16.58	705	16095	74.65
INDOBORAX	EQ	04-Jul-2022	104.85	108.70	112.90	105.70	110.95	109.50	110.28	40768	44.96	1213	23352	57.28
INDOCO	EQ	04-Jul-2022	369.65	369.00	371.15	365.00	368.50	367.60	368.25	36194	133.29	1894	29627	81.86
INDORAMA	EQ	04-Jul-2022	63.00	62.20	64.30	61.60	64.30	63.90	63.02	51260	32.30	527	37267	72.70
INDOSTAR	EQ	04-Jul-2022	135.15	136.60	136.75	133.00	134.45	134.45	134.24	10862	14.58	361	6637	61.10
INDOTECH	EQ	04-Jul-2022	180.10	178.00	184.50	177.00	180.35	180.35	179.33	4819	8.64	275	2624	54.45
INDOTHAI	EQ	04-Jul-2022	153.35	161.00	161.00	157.95	161.00	161.00	160.65	13225	21.25	129	8767	66.29
INDOWIND	BE	04-Jul-2022	13.00	13.15	13.20	12.60	13.00	13.10	13.00	44060	5.73	557	-	-
INDRAMEDCO	EQ	04-Jul-2022	55.10	55.75	56.20	55.05	55.15	55.35	55.55	23449	13.03	428	12221	52.12
INDSWFTLAB	EQ	04-Jul-2022	60.65	60.65	62.25	60.00	61.00	61.20	61.49	35778	22.00	373	24414	68.24
INDSWFTLTD	EQ	04-Jul-2022	11.00	10.50	11.15	10.50	10.50	10.55	10.70	17513	1.87	111	10796	61.65
INDTERRAIN	EQ	04-Jul-2022	43.35	43.65	45.90	42.35	42.85	43.35	43.41	69122	30.01	825	37778	54.65
INDUSINDBK	EQ	04-Jul-2022	807.20	812.80	840.00	811.20	832.00	832.00	831.84	4711395	39191.45	97296	853035	18.11
INDUSTOWER	EQ	04-Jul-2022	208.00	207.00	210.90	206.25	210.00	210.00	209.10	1240559	2594.04	15244	467829	37.71
INEOSSTYRO	EQ	04-Jul-2022	779.00	782.90	789.55	773.35	779.95	781.10	780.78	55754	435.32	5029	32942	59.08
INFIBEAM	EQ	04-Jul-2022	13.60	13.60	13.70	13.05	13.15	13.15	13.29	2145435	285.18	4127	1259164	58.69
INFOBEAN	EQ	04-Jul-2022	631.15	632.00	645.00	625.00	639.00	637.05	638.01	7483	47.74	1163	3596	48.06
INFOMEDIA	BE	04-Jul-2022	3.80	3.80	3.80	3.65	3.75	3.75	3.72	2320	0.09	8	-	-
INFRABEES	EQ	04-Jul-2022	471.20	473.00	477.98	465.00	474.00	474.33	472.18	85651	404.42	208	85300	99.59
INFY	EQ	04-Jul-2022	1479.40	1480.25	1492.25	1462.00	1486.60	1488.00	1478.79	4800224	70985.46	220885	3073970	64.04
INGERRAND	EQ	04-Jul-2022	1422.00	1422.00	1459.30	1412.55	1455.00	1443.15	1435.04	7545	108.27	1455	4767	63.18
INNOVANA	SM	04-Jul-2022	358.00	375.00	375.00	375.00	375.00	375.00	375.00	1000	3.75	1	1000	100.00
INNOVATIVE	ST	04-Jul-2022	2.40	2.40	2.50	2.30	2.30	2.30	2.39	96000	2.29	25	87000	90.63
INOXLEISUR	EQ	04-Jul-2022	523.05	526.00	530.30	514.55	518.90	518.80	521.66	440969	2300.37	15256	195963	44.44
INOXWIND	EQ	04-Jul-2022	77.60	77.00	80.40	77.00	80.35	80.00	79.79	145619	116.19	2432	85466	58.69
INSECTICID	EQ	04-Jul-2022	881.35	890.00	919.00	880.00	895.15	897.00	902.33	77924	703.13	6858	23142	29.70
INSPIRISYS	BE	04-Jul-2022	66.60	67.95	67.95	63.80	65.25	65.60	65.75	2537	1.67	29	-	-
INTELLECT	EQ	04-Jul-2022	654.10	654.00	670.90	649.65	660.50	662.35	661.00	256900	1698.12	8258	91351	35.56
INTENTECH	EQ	04-Jul-2022	69.75	70.90	70.90	68.45	69.40	69.20	69.25	8920	6.18	234	4934	55.31
INTLCONV	EQ	04-Jul-2022	60.20	61.35	61.50	59.00	60.45	60.25	60.17	67526	40.63	1333	40875	60.53
INVENTURE	EQ	04-Jul-2022	2.65	2.70	2.70	2.60	2.65	2.65	2.67	1079560	28.78	1341	709649	65.74
IOB	EQ	04-Jul-2022	16.55	16.65	17.60	16.55	17.50	17.40	17.24	3042580	524.41	4683	1554871	51.10
IOC	EQ	04-Jul-2022	74.55	74.70	74.70	73.30	74.45	74.35	74.03	12798384	9474.55	80732	4754357	37.15
IOLCP	EQ	04-Jul-2022	328.25	328.00	338.00	327.20	330.10	330.20	331.96	224916	746.63	9414	45419	20.19
IONEXCHANG	EQ	04-Jul-2022	1756.00	1775.00	1800.00	1762.00	1770.00	1773.35	1789.01	5246	93.85	1301	2803	53.43
IPCALAB	EQ	04-Jul-2022	912.90	912.90	925.00	907.00	920.00	918.50	914.37	134941	1233.85	7825	81701	60.55
IPL	EQ	04-Jul-2022	245.20	245.20	252.20	245.20	249.45	249.30	249.10	38989	97.12	1668	20346	52.18
IRB	EQ	04-Jul-2022	203.30	203.95	206.05	194.50	195.00	195.75	197.23	1396970	2755.27	14272	696872	49.88
IRBINVIT	IV	04-Jul-2022	55.18	55.50	55.75	54.80	55.57	55.63	55.48	153021	84.89	1444	98953	64.67
IRCON	EQ	04-Jul-2022	36.05	36.10	36.80	36.10	36.70	36.60	36.45	291763	106.34	1979	198261	67.95
IRCTC	EQ	04-Jul-2022	579.20	581.50	586.50	572.00	575.00	575.40	576.69	1698911	9797.52	51039	499139	29.38
IREDA	N5	04-Jul-2022	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	1	0.01	1	1	100.00
IREDA	N7	04-Jul-2022	1171.10	1191.80	1191.80	1191.80	1191.80	1191.80	1191.80	1	0.01	1	1	100.00
IRFC	EQ	04-Jul-2022	19.95	20.10	20.10	19.65	19.70	19.75	19.87	4764980	946.68	11320	2611884	54.81
IRFC	N2	04-Jul-2022	1166.43	1165.00	1166.00	1164.00	1164.00	1164.00	1164.45	2550	29.69	30	2550	100.00
IRFC	N3	04-Jul-2022	1060.10	1059.50	1059.50	1059.50	1059.50	1059.50	1059.50	900	9.54	1	900	100.00
IRFC	N7	04-Jul-2022	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	1103.00	10	0.11	1	10	100.00
IRFC	N8	04-Jul-2022	1175.00	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	100	1.18	1	100	100.00
IRFC	NA	04-Jul-2022	1215.00	1215.00	1215.00	1191.00	1196.00	1196.00	1205.14	371	4.47	9	371	100.00
IRFC	NC	04-Jul-2022	1180.00	1180.00	1188.00	1180.00	1188.00	1188.00	1181.92	669	7.91	3	669	100.00
IRFC	ND	04-Jul-2022	1058.00	1079.95	1079.95	1079.95	1079.95	1079.95	1079.95	1	0.01	1	1	100.00
IRFC	NE	04-Jul-2022	1240.27	1259.00	1259.00	1240.00	1245.00	1245.00	1242.28	68	0.84	7	65	95.59
IRFC	NJ	04-Jul-2022	1180.00	1161.00	1173.20	1161.00	1173.20	1173.20	1165.07	45	0.52	2	45	100.00
IRIS	EQ	04-Jul-2022	75.80	77.25	77.50	75.05	75.05	75.40	76.53	3641	2.79	104	2071	56.88
IRISDOREME	EQ	04-Jul-2022	193.50	197.25	197.25	193.30	195.00	194.80	195.07	12310	24.01	522	622	5.05
ISEC	EQ	04-Jul-2022	413.55	413.30	442.40	411.00	436.00	434.90	430.38	692918	2982.17	23682	233336	33.67
ISFT	EQ	04-Jul-2022	164.55	167.75	171.95	160.55	169.30	169.25	168.17	8023	13.49	310	4765	59.39
ISGEC	EQ	04-Jul-2022	496.65	496.60	498.00	475.75	479.90	477.40	480.81	28840	138.67	2113	16563	57.43
ISMTLTD	EQ	04-Jul-2022	52.15	51.25	54.60	51.25	54.00	53.90	53.81	40161	21.61	323	30297	75.44
ITBEES	EQ	04-Jul-2022	28.80	28.80	29.00	28.49	28.73	28.71	28.67	1442284	413.44	6443	966703	67.03
ITC	EQ	04-Jul-2022	284.35	285.65	293.30	284.80	291.50	291.90	290.16	39881736	115719.95	236760	20299183	50.90
ITDC	EQ	04-Jul-2022	289.15	290.60	294.30	287.05	289.10	289.95	291.56	6077	17.72	432	2462	40.51
ITDCEM	EQ	04-Jul-2022	63.85	64.20	65.75	63.90	65.50	65.05	64.86	457132	296.50	2765	367441	80.38
ITI	EQ	04-Jul-2022	98.40	98.40	102.95	98.40	99.50	99.80	100.29	1172624	1176.06	11161	248238	21.17
IVC	EQ	04-Jul-2022	6.35	6.45	6.95	6.25	6.60	6.55	6.65	266790	17.75	700	153338	57.48
IVP	EQ	04-Jul-2022	162.80	167.80	167.80	152.00	154.05	154.10	156.81	22753	35.68	729	17000	74.72
IVZINGOLD	EQ	04-Jul-2022	4688.95	4773.95	4791.00	4685.15	4709.00	4709.00	4729.72	78	3.69	45	52	66.67
IVZINNIFTY	EQ	04-Jul-2022	1729.20	1726.00	1726.00	1724.50	1724.50	1724.50	1725.25	2	0.03	2	1	50.00
IWEL	EQ	04-Jul-2022	458.65	481.55	481.55	437.25	456.00	460.95	467.11	346	1.62	75	144	41.62
IZMO	EQ	04-Jul-2022	70.60	69.65	72.45	69.65	72.25	71.95	71.35	10591	7.56	189	7318	69.10
J&KBANK	EQ	04-Jul-2022	25.25	25.50	25.65	24.95	25.50	25.40	25.19	737159	185.68	2689	403748	54.77
JAGRAN	EQ	04-Jul-2022	50.00	49.95	50.10	49.10	49.35	49.30	49.75	134968	67.14	1119	106599	78.98
JAGSNPHARM	EQ	04-Jul-2022	310.60	310.00	327.90	309.90	323.55	324.50	321.81	64807	208.55	2390	37352	57.64
JAIBALAJI	EQ	04-Jul-2022	39.20	39.20	39.20	37.90	38.45	38.35	38.18	39773	15.18	406	26942	67.74
JAICORPLTD	EQ	04-Jul-2022	115.15	115.20	119.30	114.80	115.60	116.05	116.95	2868499	3354.58	20363	277790	9.68
JAINAM	SM	04-Jul-2022	115.00	110.00	110.00	110.00	110.00	110.00	110.00	2000	2.20	1	2000	100.00
JAINSTUDIO	BZ	04-Jul-2022	2.10	2.10	2.10	2.10	2.10	2.10	2.10	1200	0.03	5	-	-
JAIPURKURT	EQ	04-Jul-2022	62.90	62.50	63.80	61.65	61.70	61.90	62.33	3513	2.19	69	1957	55.71
JAMNAAUTO	EQ	04-Jul-2022	124.90	128.50	135.50	128.10	130.45	130.40	131.81	10714323	14122.44	72735	1997355	18.64
JASH	EQ	04-Jul-2022	650.40	650.45	658.30	648.70	650.00	650.15	650.75	1986	12.92	180	1472	74.12
JAYAGROGN	EQ	04-Jul-2022	197.05	195.00	203.80	195.00	198.90	199.30	200.37	15972	32.00	590	8606	53.88
JAYBARMARU	EQ	04-Jul-2022	141.55	138.60	147.20	138.60	144.00	145.45	144.57	20146	29.12	452	12147	60.29
JAYNECOIND	EQ	04-Jul-2022	21.55	22.20	22.20	20.50	21.40	21.40	21.45	142060	30.47	451	117227	82.52
JAYSREETEA	EQ	04-Jul-2022	88.10	88.70	88.70	86.25	87.25	87.35	87.34	13336	11.65	395	6831	51.22
JBCHEPHARM	EQ	04-Jul-2022	1567.00	1580.00	1597.25	1563.05	1580.00	1591.85	1583.62	17286	273.74	1755	10893	63.02
JBFIND	EQ	04-Jul-2022	11.25	11.45	11.55	11.10	11.15	11.15	11.24	26211	2.95	168	19895	75.90
JBMA	EQ	04-Jul-2022	435.55	440.00	457.30	438.00	457.30	457.30	449.54	94705	425.74	3698	67523	71.30
JCHAC	EQ	04-Jul-2022	1462.00	1466.00	1513.00	1466.00	1476.90	1492.10	1493.86	8019	119.79	1922	2374	29.60
JETAIRWAYS	BZ	04-Jul-2022	108.15	108.15	109.65	103.00	107.00	106.30	106.16	66011	70.08	1034	-	-
JETFREIGHT	EQ	04-Jul-2022	26.95	28.25	28.25	26.35	27.95	27.45	28.00	34691	9.72	267	24653	71.06
JHS	EQ	04-Jul-2022	22.00	22.00	22.20	21.60	21.90	21.85	21.86	11711	2.56	211	7316	62.47
JIKIND	BZ	04-Jul-2022	0.55	0.50	0.50	0.50	0.50	0.50	0.50	10439	0.05	10	-	-
JINDALPHOT	EQ	04-Jul-2022	197.65	199.00	206.80	197.80	206.00	205.25	203.33	6240	12.69	279	3999	64.09
JINDALPOLY	EQ	04-Jul-2022	991.90	997.00	1005.40	981.00	983.20	983.50	990.60	14013	138.81	1590	6498	46.37
JINDALSAW	EQ	04-Jul-2022	78.20	78.20	79.40	78.05	78.85	78.95	78.74	168108	132.37	1963	55531	33.03
JINDALSTEL	EQ	04-Jul-2022	332.95	328.55	334.00	322.00	332.25	332.30	328.06	3565767	11697.79	39412	457907	12.84
JINDCOT	BZ	04-Jul-2022	3.00	3.00	3.00	2.85	2.85	2.85	2.88	2238	0.06	19	-	-
JINDRILL	EQ	04-Jul-2022	177.65	178.05	186.50	176.60	186.50	186.50	182.41	14103	25.73	484	9822	69.64
JINDWORLD	BE	04-Jul-2022	229.90	234.50	236.90	218.45	222.85	219.20	221.86	10252	22.74	268	-	-
JISLDVREQS	EQ	04-Jul-2022	19.90	20.30	20.80	17.40	19.40	19.55	19.22	40115	7.71	230	23439	58.43
JISLJALEQS	EQ	04-Jul-2022	36.40	36.80	36.90	35.20	35.45	35.40	35.81	1404308	502.85	3799	930802	66.28
JITFINFRA	BE	04-Jul-2022	121.25	125.85	127.30	124.50	127.30	127.30	126.92	18044	22.90	114	-	-
JKCEMENT	EQ	04-Jul-2022	2147.05	2147.00	2200.00	2142.15	2190.05	2196.90	2177.28	64396	1402.08	5756	19164	29.76
JKIL	EQ	04-Jul-2022	289.70	291.40	294.40	285.45	287.20	289.00	289.74	419161	1214.47	9184	137116	32.71
JKLAKSHMI	EQ	04-Jul-2022	418.05	423.90	428.80	418.85	420.50	421.05	422.01	334191	1410.33	7393	195348	58.45
JKPAPER	EQ	04-Jul-2022	304.20	305.60	313.65	300.05	304.90	303.75	307.21	1527404	4692.32	20390	417352	27.32
JKTYRE	EQ	04-Jul-2022	102.40	102.40	104.30	102.40	103.90	103.65	103.51	445075	460.68	4505	152686	34.31
JMA	EQ	04-Jul-2022	65.80	67.05	67.50	64.85	66.40	66.40	66.49	6540	4.35	208	4818	73.67
JMCPROJECT	EQ	04-Jul-2022	76.05	75.90	76.90	75.00	75.55	75.70	75.67	18929	14.32	415	7270	38.41
JMFINANCIL	EQ	04-Jul-2022	59.70	60.50	61.40	59.80	61.30	61.10	60.76	258496	157.05	2936	141087	54.58
JOCIL	EQ	04-Jul-2022	165.35	162.00	171.10	162.00	170.00	167.70	166.78	5574	9.30	275	2714	48.69
JPASSOCIAT	EQ	04-Jul-2022	7.45	7.45	7.55	7.30	7.45	7.40	7.38	2561499	189.08	3478	1363762	53.24
JPINFRATEC	BE	04-Jul-2022	2.10	2.15	2.20	2.05	2.15	2.10	2.12	389043	8.26	599	-	-
JPOLYINVST	EQ	04-Jul-2022	278.00	269.65	283.85	267.70	277.00	274.55	277.05	2835	7.85	193	1226	43.25
JPPOWER	EQ	04-Jul-2022	6.40	6.40	6.55	6.35	6.35	6.40	6.43	9523033	612.55	12359	4446124	46.69
JSL	EQ	04-Jul-2022	99.80	100.00	101.50	98.50	100.20	100.25	99.75	409706	408.69	7298	127052	31.01
JSLHISAR	EQ	04-Jul-2022	201.65	202.80	205.95	198.45	201.35	202.20	202.60	85098	172.41	3844	24358	28.62
JSLL	SM	04-Jul-2022	140.00	135.00	145.70	135.00	145.50	145.40	143.09	8000	11.45	8	8000	100.00
JSWENERGY	EQ	04-Jul-2022	204.25	205.70	207.80	201.35	205.80	204.70	204.73	444168	909.36	10285	184832	41.61
JSWHL	EQ	04-Jul-2022	3213.85	3269.95	3269.95	3168.05	3186.05	3191.85	3198.69	195	6.24	77	108	55.38
JSWISPL	EQ	04-Jul-2022	24.10	24.00	24.35	23.40	23.80	23.75	23.72	1016771	241.18	2123	371366	36.52
JSWSTEEL	EQ	04-Jul-2022	578.85	562.10	568.75	544.20	551.25	551.50	551.06	6026463	33209.32	82428	1107314	18.37
JTEKTINDIA	EQ	04-Jul-2022	76.95	77.00	81.00	76.40	79.50	80.10	79.31	264891	210.07	4021	134001	50.59
JTLINFRA	EQ	04-Jul-2022	204.05	202.20	205.65	199.35	200.00	201.05	201.41	33831	68.14	1262	16646	49.20
JUBLFOOD	EQ	04-Jul-2022	541.45	537.70	554.45	525.25	547.50	548.30	538.11	3722672	20031.95	56061	1092893	29.36
JUBLINDS	EQ	04-Jul-2022	366.65	372.00	439.95	367.10	439.95	434.45	420.55	133481	561.36	5351	37867	28.37
JUBLINGREA	EQ	04-Jul-2022	477.30	477.00	509.80	474.50	506.30	506.55	501.38	889175	4458.15	23655	243926	27.43
JUBLPHARMA	EQ	04-Jul-2022	338.75	339.00	348.00	338.90	347.95	343.90	343.70	31524	108.35	2322	13054	41.41
JUNIORBEES	EQ	04-Jul-2022	390.18	399.99	399.99	386.18	393.19	392.64	389.71	393177	1532.26	25321	296737	75.47
JUSTDIAL	EQ	04-Jul-2022	560.60	560.00	568.70	555.50	562.50	561.35	561.36	155072	870.51	5322	30843	19.89
JWL	EQ	04-Jul-2022	55.60	57.00	62.90	56.20	61.65	61.70	61.05	1309368	799.40	10835	723841	55.28
JYOTHYLAB	EQ	04-Jul-2022	150.05	150.05	152.90	148.10	150.20	150.60	150.44	118926	178.91	2993	48756	41.00
JYOTISTRUC	BZ	04-Jul-2022	17.00	17.85	17.85	17.85	17.85	17.85	17.85	576042	102.82	198	-	-
KABRAEXTRU	EQ	04-Jul-2022	340.00	338.40	345.65	332.30	336.75	339.15	339.59	37673	127.94	3067	15578	41.35
KAJARIACER	EQ	04-Jul-2022	959.60	955.00	971.20	940.20	963.95	960.85	958.96	240905	2310.18	9070	191624	79.54
KAKATCEM	EQ	04-Jul-2022	189.15	192.20	192.20	186.25	189.00	188.50	188.11	3790	7.13	287	1888	49.82
KALPATPOWR	EQ	04-Jul-2022	354.50	356.15	358.50	354.20	357.00	356.30	356.63	15708	56.02	1401	8181	52.08
KALYANIFRG	BE	04-Jul-2022	181.15	180.00	187.00	175.50	178.05	178.05	178.91	498	0.89	13	-	-
KALYANKJIL	EQ	04-Jul-2022	61.40	61.00	62.15	60.25	61.50	61.20	61.50	385143	236.85	4870	168911	43.86
KAMATHOTEL	EQ	04-Jul-2022	57.45	58.40	59.95	57.45	58.00	58.40	58.75	48642	28.58	847	26039	53.53
KAMDHENU	EQ	04-Jul-2022	190.70	191.70	195.10	191.25	193.50	192.60	193.25	15061	29.11	719	9632	63.95
KANANIIND	EQ	04-Jul-2022	14.00	13.30	13.30	13.30	13.30	13.30	13.30	82296	10.95	503	82296	100.00
KANORICHEM	EQ	04-Jul-2022	113.80	117.45	117.45	110.50	112.40	111.60	112.54	1827	2.06	87	793	43.40
KANPRPLA	EQ	04-Jul-2022	123.40	125.20	126.80	123.20	126.80	124.90	125.07	5490	6.87	110	4223	76.92
KANSAINER	EQ	04-Jul-2022	372.45	372.95	377.95	363.15	371.20	370.35	365.56	275769	1008.11	4744	230326	83.52
KAPSTON	EQ	04-Jul-2022	141.95	141.95	142.50	137.15	140.30	139.95	140.70	1051	1.48	100	641	60.99
KARMAENG	EQ	04-Jul-2022	23.10	23.30	24.05	22.80	23.40	23.20	23.27	1236	0.29	35	876	70.87
KARURVYSYA	EQ	04-Jul-2022	44.05	44.50	44.80	44.05	44.20	44.25	44.32	1277945	566.38	3961	718258	56.20
KAUSHALYA	EQ	04-Jul-2022	3.40	3.55	3.55	3.30	3.35	3.35	3.39	27225	0.92	75	23025	84.57
KAVVERITEL	EQ	04-Jul-2022	8.75	8.95	8.95	8.35	8.50	8.50	8.37	12506	1.05	71	12378	98.98
KAYA	EQ	04-Jul-2022	273.90	279.85	280.00	269.85	272.45	271.15	274.40	3763	10.33	223	1763	46.85
KBCGLOBAL	EQ	04-Jul-2022	3.45	3.45	3.60	3.35	3.55	3.55	3.51	18062895	634.54	3711	10454385	57.88
KCP	EQ	04-Jul-2022	108.05	108.05	108.05	102.60	104.00	103.60	104.44	163880	171.16	2513	116607	71.15
KCPSUGIND	EQ	04-Jul-2022	20.95	20.70	21.35	20.70	20.95	21.00	21.04	165170	34.75	781	73530	44.52
KDDL	EQ	04-Jul-2022	659.40	669.50	675.50	656.40	671.25	667.50	667.33	1015	6.77	180	523	51.53
KEC	EQ	04-Jul-2022	387.95	390.00	403.95	381.20	396.00	397.25	389.25	179586	699.04	8380	73341	40.84
KECL	EQ	04-Jul-2022	25.00	24.55	25.50	24.55	24.55	24.70	25.11	59930	15.05	698	26509	44.23
KEEPLEARN	BE	04-Jul-2022	1.75	1.80	1.80	1.80	1.80	1.80	1.80	4246	0.08	4	-	-
KEERTI	EQ	04-Jul-2022	17.30	17.65	17.70	17.00	17.20	17.10	17.20	242	0.04	17	131	54.13
KEI	EQ	04-Jul-2022	1197.90	1206.95	1209.25	1190.05	1197.85	1197.60	1195.27	91174	1089.77	6849	46201	50.67
KELLTONTEC	EQ	04-Jul-2022	70.95	71.35	71.95	69.50	71.00	70.60	70.69	178052	125.87	3145	95555	53.67
KENNAMET	EQ	04-Jul-2022	1846.85	1878.85	1915.00	1838.95	1908.10	1896.75	1892.25	10621	200.98	1023	3262	30.71
KERNEX	BE	04-Jul-2022	196.60	200.00	203.00	189.00	190.05	194.95	194.47	24147	46.96	90	-	-
KESORAMIND	EQ	04-Jul-2022	46.15	46.30	46.60	45.10	46.00	45.75	45.74	389520	178.17	4305	227615	58.43
KEYFINSERV	EQ	04-Jul-2022	96.20	92.25	96.60	92.25	96.60	95.60	95.01	560	0.53	46	411	73.39
KHADIM	EQ	04-Jul-2022	186.40	185.10	188.45	185.10	186.50	186.15	186.99	13256	24.79	747	7471	56.36
KHAICHEM	EQ	04-Jul-2022	96.10	96.95	100.00	96.25	97.95	98.10	98.61	137469	135.55	3178	64867	47.19
KHAITANLTD	EQ	04-Jul-2022	44.45	45.00	46.65	44.10	46.65	46.65	45.66	3422	1.56	58	1776	51.90
KHANDSE	BE	04-Jul-2022	35.10	36.00	36.00	33.65	34.00	34.80	34.15	10919	3.73	52	-	-
KICL	EQ	04-Jul-2022	1474.95	1475.65	1487.00	1445.00	1481.00	1481.00	1461.04	400	5.84	113	252	63.00
KILITCH	EQ	04-Jul-2022	152.75	154.95	160.00	153.00	160.00	159.20	156.98	5493	8.62	379	3217	58.57
KIMS	EQ	04-Jul-2022	1211.00	1250.00	1250.00	1180.00	1190.00	1187.50	1207.92	14639	176.83	1932	5134	35.07
KINGFA	EQ	04-Jul-2022	903.80	909.05	909.05	884.00	895.00	894.60	892.69	1441	12.86	219	909	63.08
KIOCL	EQ	04-Jul-2022	192.90	193.90	194.95	188.20	192.00	189.85	190.60	47367	90.28	2040	21695	45.80
KIRIINDUS	EQ	04-Jul-2022	462.00	459.50	464.00	456.00	457.80	457.65	458.95	25521	117.13	1919	9062	35.51
KIRLFER	EQ	04-Jul-2022	189.60	190.80	193.35	185.55	188.45	189.00	188.75	88348	166.76	4562	45675	51.70
KIRLOSBROS	EQ	04-Jul-2022	313.15	313.15	323.00	310.05	318.10	319.10	315.89	15326	48.41	831	7669	50.04
KIRLOSENG	EQ	04-Jul-2022	135.10	135.00	141.90	134.05	141.45	140.60	139.38	101172	141.02	2452	65881	65.12
KIRLOSIND	EQ	04-Jul-2022	1303.15	1302.75	1318.00	1302.75	1306.00	1310.00	1313.04	400	5.25	144	249	62.25
KITEX	EQ	04-Jul-2022	220.20	221.10	223.30	220.20	221.30	221.65	221.61	123690	274.11	3124	27749	22.43
KKCL	EQ	04-Jul-2022	244.25	246.40	279.75	245.60	273.50	275.85	269.40	518559	1396.99	15666	137495	26.51
KMSUGAR	EQ	04-Jul-2022	27.85	28.00	28.25	27.40	27.85	27.85	27.85	184020	51.25	1040	85058	46.22
KNAGRI	SM	04-Jul-2022	139.95	136.10	136.10	136.10	136.10	136.10	136.10	1600	2.18	1	1600	100.00
KNRCON	EQ	04-Jul-2022	235.65	236.25	237.75	228.70	232.50	230.05	231.66	121449	281.35	5478	59845	49.28
KOHINOOR	BE	04-Jul-2022	116.80	111.00	111.00	111.00	111.00	111.00	111.00	34449	38.24	1365	-	-
KOKUYOCMLN	EQ	04-Jul-2022	56.35	57.00	57.90	56.35	57.45	57.50	57.25	27911	15.98	500	16456	58.96
KOLTEPATIL	EQ	04-Jul-2022	219.95	219.95	222.15	218.00	218.50	219.25	219.32	85823	188.22	2170	43052	50.16
KOPRAN	EQ	04-Jul-2022	199.10	200.95	205.25	191.60	197.00	194.30	199.43	97292	194.03	3668	54758	56.28
KOTAKALPHA	EQ	04-Jul-2022	25.41	25.41	25.88	25.21	25.67	25.57	25.53	329598	84.14	532	130224	39.51
KOTAKBANK	EQ	04-Jul-2022	1667.75	1666.55	1684.45	1660.05	1672.40	1670.90	1668.02	1868781	31171.65	96341	1244651	66.60
KOTAKBKETF	EQ	04-Jul-2022	339.09	359.40	359.40	339.99	343.80	343.23	341.77	57764	197.42	1364	31547	54.61
KOTAKGOLD	EQ	04-Jul-2022	44.58	44.18	45.38	44.18	44.81	44.84	44.93	197057	88.55	804	127712	64.81
KOTAKIT	EQ	04-Jul-2022	28.51	28.80	29.24	28.31	28.46	28.61	28.66	37800	10.83	326	23335	61.73
KOTAKLOVOL	EQ	04-Jul-2022	12.29	12.29	12.65	11.82	12.35	12.34	12.20	309	0.04	63	198	64.08
KOTAKMID50	EQ	04-Jul-2022	73.28	72.97	75.00	72.97	75.00	74.85	74.42	532	0.40	22	329	61.84
KOTAKNIFTY	EQ	04-Jul-2022	168.00	183.10	183.10	165.00	168.45	168.16	167.23	31165	52.12	453	7207	23.13
KOTAKNV20	EQ	04-Jul-2022	89.40	89.98	90.99	89.10	90.98	90.20	89.77	17073	15.33	293	9647	56.50
KOTAKPSUBK	EQ	04-Jul-2022	243.19	244.00	248.00	241.10	247.81	247.53	246.56	7399	18.24	156	4553	61.54
KOTARISUG	EQ	04-Jul-2022	33.05	33.00	33.65	32.50	33.00	33.10	33.24	98281	32.67	1946	27331	27.81
KOTHARIPET	EQ	04-Jul-2022	80.50	81.70	83.00	80.10	82.00	81.95	81.74	40336	32.97	879	19688	48.81
KOTHARIPRO	EQ	04-Jul-2022	86.80	88.20	88.20	85.35	87.60	86.50	86.60	1304	1.13	59	811	62.19
KOTYARK	SM	04-Jul-2022	277.95	278.00	280.00	277.00	280.00	280.00	278.00	1600	4.45	4	1200	75.00
KOVAI	EQ	04-Jul-2022	1469.30	1449.30	1489.30	1449.30	1489.00	1488.80	1475.94	900	13.28	225	586	65.11
KPIGREEN	EQ	04-Jul-2022	647.10	648.00	689.60	648.00	688.00	684.65	672.40	237330	1595.81	13227	81477	34.33
KPITTECH	EQ	04-Jul-2022	499.35	502.20	509.45	495.85	501.15	500.05	501.21	504958	2530.91	15004	194941	38.61
KPRMILL	EQ	04-Jul-2022	508.20	513.00	515.00	502.00	505.90	505.00	506.68	130055	658.96	13594	73264	56.33
KRBL	EQ	04-Jul-2022	216.15	217.00	220.20	217.00	217.90	217.75	218.00	65254	142.25	1958	24518	37.57
KREBSBIO	EQ	04-Jul-2022	103.65	101.00	103.80	101.00	102.10	102.10	102.18	4260	4.35	86	3642	85.49
KRIDHANINF	EQ	04-Jul-2022	4.15	4.10	4.20	4.00	4.05	4.10	4.11	27270	1.12	103	17649	64.72
KRISHANA	EQ	04-Jul-2022	283.15	288.50	315.00	282.40	284.70	284.95	289.86	14438	41.85	795	6700	46.41
KRISHIVAL	SM	04-Jul-2022	293.90	281.55	289.90	279.25	282.00	285.45	282.83	9000	25.46	9	6000	66.67
KRISHNADEF	SM	04-Jul-2022	56.50	56.15	56.15	56.15	56.15	56.15	56.15	6000	3.37	2	6000	100.00
KRITI	EQ	04-Jul-2022	69.70	69.60	75.00	69.40	75.00	74.00	72.67	15201	11.05	525	7190	47.30
KRITIKA	EQ	04-Jul-2022	79.35	83.20	83.20	79.05	83.00	82.95	82.01	4760	3.90	147	3014	63.32
KRSNAA	EQ	04-Jul-2022	529.05	532.15	534.50	525.00	527.00	529.65	529.48	7889	41.77	1174	3800	48.17
KSB	EQ	04-Jul-2022	1462.40	1469.75	1539.40	1469.75	1475.00	1477.75	1498.78	42099	630.97	4813	18305	43.48
KSCL	EQ	04-Jul-2022	509.65	512.00	514.65	507.20	508.10	509.65	510.28	23495	119.89	3039	9783	41.64
KSHITIJPOL	SM	04-Jul-2022	34.65	36.35	36.35	34.00	35.40	35.40	35.71	107318	38.33	22	69990	65.22
KSL	EQ	04-Jul-2022	279.45	283.00	285.40	280.55	283.70	282.35	283.20	10375	29.38	701	5865	56.53
KSOLVES	SM	04-Jul-2022	360.75	363.05	376.00	363.05	367.50	368.00	370.15	14000	51.82	33	9600	68.57
KTKBANK	EQ	04-Jul-2022	65.20	65.65	67.50	65.30	66.70	66.65	66.55	881831	586.90	4840	449077	50.93
KUANTUM	EQ	04-Jul-2022	72.75	72.75	77.95	72.75	75.00	75.45	75.40	55721	42.01	717	29188	52.38
L&TFH	EQ	04-Jul-2022	68.70	68.70	69.50	68.55	68.90	69.05	69.04	2774971	1915.87	8937	743385	26.79
L&TFINANCE	NO	04-Jul-2022	1045.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	75	0.79	1	75	100.00
L&TFINANCE	NQ	04-Jul-2022	1055.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	20	0.21	1	20	100.00
L&TFINANCE	NU	04-Jul-2022	1075.10	1079.90	1079.90	1076.00	1077.00	1077.00	1076.74	2209	23.79	21	1100	49.80
L&TFINANCE	NW	04-Jul-2022	1089.89	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	496	5.41	4	496	100.00
L&TFINANCE	NY	04-Jul-2022	1045.11	1050.00	1050.00	1047.17	1047.17	1047.17	1047.20	900	9.42	10	900	100.00
L&TFINANCE	Y1	04-Jul-2022	1235.00	1235.00	1235.00	1232.25	1232.25	1232.26	1232.81	50	0.62	3	50	100.00
L&TFINANCE	Y5	04-Jul-2022	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	54	0.58	2	54	100.00
LAGNAM	EQ	04-Jul-2022	72.85	71.40	73.90	70.25	72.80	72.90	72.31	6007	4.34	217	3019	50.26
LAKPRE	BZ	04-Jul-2022	5.30	5.05	5.55	5.05	5.55	5.55	5.36	1115	0.06	16	-	-
LALPATHLAB	EQ	04-Jul-2022	2239.25	2237.80	2237.80	2185.00	2185.00	2196.95	2210.12	121020	2674.68	10474	22064	18.23
LAMBODHARA	EQ	04-Jul-2022	76.65	76.65	84.00	76.65	78.35	78.85	80.22	16764	13.45	411	5865	34.99
LANCER	EQ	04-Jul-2022	212.25	214.90	219.10	207.00	212.80	213.90	214.82	33335	71.61	1929	14785	44.35
LAOPALA	EQ	04-Jul-2022	271.25	275.00	275.85	267.05	267.90	267.85	272.29	190616	519.03	15089	64198	33.68
LASA	EQ	04-Jul-2022	30.80	33.25	34.00	30.85	31.25	31.10	32.37	789286	255.51	5843	350805	44.45
LATENTVIEW	EQ	04-Jul-2022	334.50	336.00	353.00	335.60	339.20	339.05	339.90	220149	748.28	9114	60220	27.35
LATTEYS	SM	04-Jul-2022	51.05	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
LAURUSLABS	EQ	04-Jul-2022	465.10	467.00	473.00	460.00	470.00	469.65	466.69	617583	2882.22	11134	274273	44.41
LAXMICOT	EQ	04-Jul-2022	21.40	21.70	21.90	20.90	21.00	21.20	21.37	4832	1.03	35	2923	60.49
LAXMIMACH	EQ	04-Jul-2022	9040.05	9189.95	9239.70	9040.80	9200.00	9157.90	9153.57	2091	191.40	941	1023	48.92
LCCINFOTEC	EQ	04-Jul-2022	3.90	4.05	4.05	3.75	3.75	3.75	3.89	517535	20.15	683	326663	63.12
LEMERITE	SM	04-Jul-2022	67.50	66.00	67.50	66.00	66.60	66.60	66.30	30400	20.16	11	27200	89.47
LEMONTREE	EQ	04-Jul-2022	60.80	61.25	64.70	60.80	64.25	64.20	63.03	3337186	2103.57	19276	1096411	32.85
LFIC	EQ	04-Jul-2022	93.55	92.05	95.90	91.05	94.80	94.25	93.61	2221	2.08	57	1003	45.16
LGBBROSLTD	EQ	04-Jul-2022	588.00	587.90	648.00	583.45	643.00	642.40	630.62	312462	1970.46	11241	108058	34.58
LGBFORGE	EQ	04-Jul-2022	8.70	8.75	9.55	8.55	9.55	9.55	9.35	207521	19.41	481	107029	51.58
LIBAS	EQ	04-Jul-2022	26.05	25.35	27.40	24.90	26.00	26.10	25.79	350370	90.35	985	24015	6.85
LIBERTSHOE	EQ	04-Jul-2022	139.85	137.35	143.00	137.35	140.95	141.00	141.19	25336	35.77	673	12320	48.63
LICHSGFIN	EQ	04-Jul-2022	338.25	336.00	340.40	333.45	335.60	337.05	336.23	1191310	4005.53	18293	346941	29.12
LICI	EQ	04-Jul-2022	676.65	678.00	694.00	678.00	693.40	692.30	686.31	1832039	12573.51	47824	702136	38.33
LICNETFGSC	EQ	04-Jul-2022	22.45	21.83	22.50	21.83	22.08	22.13	22.23	741	0.16	101	618	83.40
LICNETFN50	EQ	04-Jul-2022	167.83	164.05	171.19	164.05	169.00	168.75	168.62	785	1.32	75	615	78.34
LICNETFSEN	EQ	04-Jul-2022	569.27	557.90	580.00	557.90	571.77	572.25	566.00	274	1.55	62	130	47.45
LICNFNHGP	EQ	04-Jul-2022	167.89	170.30	172.92	166.50	169.50	169.26	168.83	735	1.24	44	641	87.21
LIKHITHA	EQ	04-Jul-2022	276.15	270.65	289.45	270.65	287.00	286.30	284.52	24440	69.54	1474	10577	43.28
LINC	EQ	04-Jul-2022	242.35	242.10	244.90	240.15	244.85	244.65	242.91	1146	2.78	184	357	31.15
LINCOLN	EQ	04-Jul-2022	292.40	292.50	299.00	291.15	299.00	296.90	294.73	28444	83.83	10381	10168	35.75
LINDEINDIA	EQ	04-Jul-2022	3235.25	3245.10	3479.00	3245.10	3441.55	3453.75	3403.90	298666	10166.29	36978	64930	21.74
LIQUIDBEES	EQ	04-Jul-2022	1000.00	1002.00	1002.00	999.99	1000.00	999.99	1000.00	1719420	17194.15	23559	1420604	82.62
LIQUIDETF	EQ	04-Jul-2022	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	21327	213.27	132	16734	78.46
LODHA	EQ	04-Jul-2022	1066.90	1078.00	1079.80	1051.95	1054.75	1058.85	1064.63	55668	592.66	6579	32737	58.81
LOKESHMACH	EQ	04-Jul-2022	73.50	74.90	74.90	73.50	74.10	74.05	74.14	12107	8.98	287	8192	67.66
LOTUSEYE	EQ	04-Jul-2022	53.00	54.75	54.75	51.35	51.50	52.05	52.75	6168	3.25	171	3746	60.73
LOVABLE	EQ	04-Jul-2022	127.10	127.40	128.00	124.80	126.85	127.35	126.70	5868	7.43	277	3300	56.24
LPDC	EQ	04-Jul-2022	5.95	5.70	6.00	5.70	6.00	5.95	5.78	24149	1.40	204	17567	72.74
LSIL	EQ	04-Jul-2022	11.80	12.30	12.35	12.20	12.35	12.35	12.33	767263	94.57	984	671065	87.46
LT	EQ	04-Jul-2022	1572.15	1572.10	1587.45	1550.20	1579.65	1581.70	1570.39	1269969	19943.43	48587	735121	57.88
LTGILTBEES	EQ	04-Jul-2022	22.09	22.17	22.17	22.10	22.11	22.13	22.13	23155	5.13	102	13903	60.04
LTI	EQ	04-Jul-2022	4000.80	4020.05	4041.90	3930.00	3979.95	3976.15	3972.64	201981	8023.99	21057	44920	22.24
LTTS	EQ	04-Jul-2022	2985.60	3002.00	3028.75	2924.20	2979.00	2973.10	2964.55	267876	7941.32	24338	68214	25.46
LUMAXIND	EQ	04-Jul-2022	1293.10	1330.00	1384.85	1301.20	1367.00	1379.75	1363.22	52496	715.64	6532	33792	64.37
LUMAXTECH	EQ	04-Jul-2022	182.20	182.20	192.60	182.20	190.15	189.65	188.54	234179	441.52	4154	99953	42.68
LUPIN	EQ	04-Jul-2022	628.30	626.90	634.15	621.20	630.30	628.30	627.18	386921	2426.71	20150	107168	27.70
LUXIND	EQ	04-Jul-2022	1739.25	1752.85	1852.40	1752.85	1839.00	1836.40	1820.72	107648	1959.96	13778	31097	28.89
LXCHEM	EQ	04-Jul-2022	285.90	287.00	297.70	284.35	288.20	288.10	291.14	802766	2337.16	26192	349512	43.54
LYKALABS	EQ	04-Jul-2022	112.00	113.90	115.85	113.05	113.10	113.95	114.32	27065	30.94	483	19904	73.54
LYPSAGEMS	BE	04-Jul-2022	5.55	5.80	5.80	5.80	5.80	5.80	5.80	87465	5.07	132	-	-
M&M	EQ	04-Jul-2022	1107.35	1101.00	1102.00	1079.40	1089.70	1091.20	1091.31	2784613	30388.64	83317	1080436	38.80
M&MFIN	EQ	04-Jul-2022	178.65	178.00	182.65	176.45	179.75	178.85	179.34	4360142	7819.63	28215	2062882	47.31
M&MFIN	N1	04-Jul-2022	1069.00	1069.00	1070.00	1069.00	1070.00	1070.00	1069.80	51	0.55	3	51	100.00
M&MFIN	N2	04-Jul-2022	1054.99	1055.00	1065.48	1055.00	1065.48	1065.48	1060.01	1044	11.07	19	894	85.63
M&MFIN	N3	04-Jul-2022	1822.18	1740.00	1740.00	1740.00	1740.00	1740.00	1740.00	10	0.17	1	10	100.00
MAANALU	EQ	04-Jul-2022	113.40	113.90	115.10	110.75	115.10	114.40	112.92	12470	14.08	814	6695	53.69
MACPOWER	EQ	04-Jul-2022	198.95	200.00	202.20	197.30	197.40	197.70	199.94	3919	7.84	161	2762	70.48
MADHAV	EQ	04-Jul-2022	40.20	40.95	42.25	40.90	41.80	41.35	41.29	1639	0.68	49	843	51.43
MADHAVBAUG	SM	04-Jul-2022	154.85	157.70	157.70	154.85	154.85	154.85	156.28	3200	5.00	2	1600	50.00
MADHUCON	EQ	04-Jul-2022	5.30	5.25	5.50	5.15	5.30	5.30	5.26	45470	2.39	96	22042	48.48
MADRASFERT	EQ	04-Jul-2022	43.40	43.60	50.65	43.10	46.20	47.20	47.53	1131126	537.61	8307	376917	33.32
MAESGETF	EQ	04-Jul-2022	26.62	26.98	26.98	26.02	26.72	26.70	26.52	1881	0.50	100	1608	85.49
MAFANG	EQ	04-Jul-2022	39.21	42.40	42.40	39.00	39.79	39.58	39.54	455439	180.09	2248	307711	67.56
MAFSETF	EQ	04-Jul-2022	15.71	17.58	17.58	15.64	15.83	15.84	15.76	31059	4.89	187	21080	67.87
MAGADSUGAR	EQ	04-Jul-2022	315.35	317.00	324.00	314.80	324.00	320.95	319.24	13175	42.06	906	6163	46.78
MAGNUM	EQ	04-Jul-2022	11.70	12.00	12.15	11.50	11.50	11.70	11.73	33021	3.87	91	15491	46.91
MAHABANK	EQ	04-Jul-2022	15.60	15.75	15.95	15.45	15.95	15.85	15.73	1612756	253.72	2851	808149	50.11
MAHAPEXLTD	EQ	04-Jul-2022	75.70	76.60	77.85	74.60	77.85	77.65	76.92	1670	1.28	74	511	30.60
MAHASTEEL	EQ	04-Jul-2022	61.30	62.45	62.45	60.45	62.10	61.65	61.27	13894	8.51	325	5563	40.04
MAHEPC	EQ	04-Jul-2022	99.15	100.00	100.00	97.00	97.05	97.75	98.10	6374	6.25	281	4517	70.87
MAHESHWARI	EQ	04-Jul-2022	72.40	72.40	73.75	70.55	72.95	71.25	71.94	16496	11.87	335	9090	55.10
MAHICKRA	SM	04-Jul-2022	72.30	75.00	75.00	66.50	72.50	72.50	71.00	10500	7.46	5	10500	100.00
MAHINDCIE	EQ	04-Jul-2022	229.50	231.40	239.70	230.10	236.60	236.80	235.78	602540	1420.68	11994	167011	27.72
MAHKTECH	EQ	04-Jul-2022	16.61	16.88	16.95	16.09	16.93	16.89	16.68	73014	12.18	574	61541	84.29
MAHLIFE	EQ	04-Jul-2022	414.55	417.75	440.00	417.00	424.00	424.55	428.55	506434	2170.32	20390	292250	57.71
MAHLOG	EQ	04-Jul-2022	458.75	465.90	468.85	457.15	465.00	462.40	460.74	50420	232.31	2584	31306	62.09
MAHSCOOTER	EQ	04-Jul-2022	3678.60	3693.45	3693.50	3648.10	3665.00	3660.45	3672.43	904	33.20	302	716	79.20
MAHSEAMLES	EQ	04-Jul-2022	633.65	638.95	667.00	635.00	665.80	661.45	655.32	269027	1762.99	9190	102146	37.97
MAITHANALL	EQ	04-Jul-2022	808.00	800.00	801.95	780.00	783.00	782.50	785.94	118928	934.70	10087	62226	52.32
MALLCOM	EQ	04-Jul-2022	740.95	755.75	768.60	720.40	734.00	738.35	736.38	734	5.41	164	350	47.68
MALUPAPER	EQ	04-Jul-2022	31.40	31.75	32.85	31.25	31.60	31.60	32.06	28404	9.11	365	16395	57.72
MAM150ETF	EQ	04-Jul-2022	10.09	10.10	10.15	10.04	10.11	10.14	10.12	11321	1.15	149	8164	72.11
MAMFGETF	EQ	04-Jul-2022	73.18	73.17	73.52	72.51	73.44	73.51	72.97	3506	2.56	112	2736	78.04
MAN50ETF	EQ	04-Jul-2022	163.70	164.00	164.60	162.90	164.29	164.55	163.82	4188	6.86	130	3689	88.09
MANAKALUCO	EQ	04-Jul-2022	20.70	21.10	21.40	20.35	21.10	21.00	20.97	14817	3.11	439	9076	61.25
MANAKCOAT	EQ	04-Jul-2022	19.40	19.40	19.90	19.10	19.55	19.75	19.49	9120	1.78	128	6636	72.76
MANAKSIA	EQ	04-Jul-2022	74.30	75.00	76.40	75.00	75.70	75.80	75.81	26013	19.72	400	12704	48.84
MANAKSTEEL	EQ	04-Jul-2022	36.80	35.95	38.10	35.95	37.70	37.85	37.62	51449	19.36	439	32636	63.43
MANALIPETC	EQ	04-Jul-2022	98.70	99.00	100.40	98.45	99.45	99.35	99.38	240470	238.99	3425	72825	30.28
MANAPPURAM	EQ	04-Jul-2022	88.20	88.80	92.70	88.35	90.90	91.05	91.10	12302258	11207.78	42522	2057664	16.73
MANGALAM	EQ	04-Jul-2022	138.95	140.00	140.90	135.80	136.30	136.90	137.77	23303	32.11	599	11144	47.82
MANGCHEFER	EQ	04-Jul-2022	109.15	109.65	116.00	109.65	115.00	114.65	113.90	1548539	1763.75	12824	735285	47.48
MANGLMCEM	EQ	04-Jul-2022	277.70	277.70	285.00	276.95	284.00	282.55	279.83	116035	324.70	921	107690	92.81
MANINDS	EQ	04-Jul-2022	73.80	74.40	76.05	73.00	75.25	75.35	74.66	99527	74.30	1394	66532	66.85
MANINFRA	EQ	04-Jul-2022	75.65	75.40	77.70	75.40	77.50	77.25	76.88	169283	130.14	2211	110818	65.46
MANORAMA	EQ	04-Jul-2022	1025.85	1050.00	1050.00	820.70	1015.50	1010.55	1015.63	973	9.88	129	752	77.29
MANORG	EQ	04-Jul-2022	555.60	550.00	565.15	549.95	550.95	553.60	558.86	5295	29.59	606	2976	56.20
MANUGRAPH	EQ	04-Jul-2022	12.95	13.80	13.80	11.80	12.25	12.50	12.42	4942	0.61	66	2659	53.80
MANXT50	EQ	04-Jul-2022	371.33	376.98	376.98	371.69	376.01	376.03	372.83	2346	8.75	93	2230	95.06
MANYAVAR	EQ	04-Jul-2022	971.70	970.00	1003.00	970.00	1000.05	992.65	987.90	152435	1505.90	14345	128865	84.54
MAPMYINDIA	EQ	04-Jul-2022	1404.80	1410.00	1432.50	1396.45	1411.00	1406.10	1417.11	55177	781.92	7973	17006	30.82
MARALOVER	EQ	04-Jul-2022	68.55	70.00	70.00	67.45	68.00	68.40	68.49	5297	3.63	151	2199	41.51
MARATHON	EQ	04-Jul-2022	204.10	205.50	225.90	203.55	221.95	223.10	220.19	1004890	2212.64	22674	263468	26.22
MARICO	EQ	04-Jul-2022	491.20	491.90	503.00	491.25	498.25	499.50	498.66	1321306	6588.86	30663	613746	46.45
MARINE	EQ	04-Jul-2022	27.50	27.50	28.00	26.70	26.85	26.90	27.22	80077	21.79	616	55799	69.68
MARKSANS	EQ	04-Jul-2022	43.50	43.75	44.35	42.85	43.30	43.30	43.55	417820	181.96	3205	170942	40.91
MARSHALL	EQ	04-Jul-2022	35.50	37.50	37.85	33.70	34.00	34.05	34.95	14464	5.05	222	7499	51.85
MARUTI	EQ	04-Jul-2022	8402.60	8402.60	8467.60	8320.00	8440.00	8443.35	8388.19	625431	52462.33	67442	320207	51.20
MASFIN	EQ	04-Jul-2022	492.00	500.00	519.00	495.50	507.60	509.30	508.44	70152	356.68	4321	37683	53.72
MASKINVEST	BE	04-Jul-2022	33.50	35.15	35.15	35.15	35.15	35.15	35.15	108	0.04	3	-	-
MASPTOP50	EQ	04-Jul-2022	25.37	26.44	26.44	25.20	26.00	25.85	25.62	95051	24.35	699	78733	82.83
MASTEK	EQ	04-Jul-2022	2091.55	2079.80	2124.00	2062.45	2108.00	2110.40	2098.42	39074	819.94	4082	21170	54.18
MATRIMONY	EQ	04-Jul-2022	776.00	789.75	796.00	767.35	795.00	789.05	781.49	9355	73.11	1525	4789	51.19
MAWANASUG	EQ	04-Jul-2022	98.00	97.05	101.90	96.85	100.70	100.05	99.31	41357	41.07	1185	20388	49.30
MAXHEALTH	EQ	04-Jul-2022	359.40	358.70	370.50	357.10	365.00	366.05	366.02	271764	994.71	8712	77050	28.35
MAXIND	EQ	04-Jul-2022	74.80	75.30	75.75	74.45	75.60	75.45	75.40	141464	106.67	397	121818	86.11
MAXVIL	EQ	04-Jul-2022	90.50	90.50	92.15	89.85	91.90	91.20	91.25	22322	20.37	548	10663	47.77
MAYURUNIQ	EQ	04-Jul-2022	357.00	358.80	364.10	356.80	359.00	357.90	359.77	107634	387.24	2365	72662	67.51
MAZDA	EQ	04-Jul-2022	554.25	562.55	580.00	552.80	568.00	564.80	572.29	2001	11.45	155	874	43.68
MAZDOCK	EQ	04-Jul-2022	248.15	250.55	258.50	247.00	256.30	255.30	253.25	163648	414.43	5685	59328	36.25
MBAPL	BE	04-Jul-2022	651.95	659.90	669.95	652.00	664.80	660.80	661.53	6703	44.34	239	-	-
MBECL	BE	04-Jul-2022	3.50	3.55	3.55	3.35	3.35	3.35	3.41	70730	2.41	116	-	-
MBLINFRA	EQ	04-Jul-2022	19.05	19.05	19.20	18.30	18.90	18.85	18.71	28053	5.25	288	16440	58.60
MCDHOLDING	BZ	04-Jul-2022	54.80	57.45	57.50	57.00	57.50	57.50	57.49	4810	2.77	30	-	-
MCDOWELL-N	EQ	04-Jul-2022	788.80	790.00	800.75	785.85	795.25	798.10	793.13	801738	6358.84	37161	305623	38.12
MCL	EQ	04-Jul-2022	24.15	24.00	24.45	23.70	24.35	24.30	24.15	5641	1.36	102	3310	58.68
MCLEODRUSS	EQ	04-Jul-2022	22.90	23.00	23.30	21.80	22.45	22.05	22.49	178143	40.06	1001	122251	68.63
MCX	EQ	04-Jul-2022	1286.00	1285.95	1303.00	1280.00	1284.00	1285.75	1287.32	125101	1610.45	8292	21397	17.10
MEDICAMEQ	EQ	04-Jul-2022	673.15	673.55	679.95	656.95	667.80	661.15	669.15	4913	32.88	437	3054	62.16
MEDICO	EQ	04-Jul-2022	87.25	87.25	91.60	85.05	85.80	86.85	88.46	1322	1.17	68	564	42.66
MEDPLUS	EQ	04-Jul-2022	751.80	765.00	774.00	746.40	758.65	756.70	760.85	56555	430.30	8494	30934	54.70
MEGASOFT	EQ	04-Jul-2022	35.45	35.20	36.95	34.65	35.10	35.35	35.73	65354	23.35	564	42132	64.47
MEGASTAR	EQ	04-Jul-2022	178.95	182.90	182.90	174.00	179.80	179.55	177.88	7909	14.07	169	5457	69.00
MELSTAR	BZ	04-Jul-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	5	0.00	1	-	-
MENONBE	EQ	04-Jul-2022	74.95	76.00	81.00	74.85	79.40	80.05	78.89	99977	78.88	1471	58696	58.71
MEP	EQ	04-Jul-2022	17.15	17.90	18.00	17.00	17.60	17.50	17.63	336330	59.30	587	214711	63.84
MERCATOR	BE	04-Jul-2022	1.65	1.70	1.70	1.60	1.60	1.60	1.63	438120	7.14	280	-	-
METALFORGE	BZ	04-Jul-2022	4.40	4.50	4.50	4.25	4.35	4.40	4.32	3338	0.14	43	-	-
METROBRAND	EQ	04-Jul-2022	621.10	631.00	633.00	606.55	609.50	614.10	622.53	161877	1007.74	10493	63764	39.39
METROPOLIS	EQ	04-Jul-2022	1436.35	1440.00	1447.00	1414.30	1435.05	1431.50	1431.72	91289	1307.00	5108	21150	23.17
MFL	EQ	04-Jul-2022	1301.55	1308.00	1347.35	1300.20	1333.95	1334.15	1326.60	114311	1516.45	9736	41696	36.48
MFSL	EQ	04-Jul-2022	803.35	798.00	814.70	791.25	812.00	807.95	805.34	438152	3528.60	20385	245133	55.95
MGEL	EQ	04-Jul-2022	173.15	174.00	181.80	172.20	181.80	181.80	178.84	16375	29.29	409	8299	50.68
MGL	EQ	04-Jul-2022	769.90	765.00	788.25	765.00	775.55	777.00	778.51	544035	4235.37	19405	59979	11.02
MHHL	SM	04-Jul-2022	35.60	37.50	37.50	36.50	36.50	36.50	37.00	6000	2.22	2	6000	100.00
MHLXMIRU	EQ	04-Jul-2022	118.50	119.00	120.50	118.00	118.00	118.00	118.42	4519	5.35	97	3073	68.00
MHRIL	EQ	04-Jul-2022	227.30	226.50	232.40	225.25	230.55	229.60	229.30	270889	621.16	9331	92372	34.10
MICEL	BE	04-Jul-2022	14.45	14.45	15.10	14.20	15.00	14.95	14.70	22579	3.32	237	-	-
MID150BEES	EQ	04-Jul-2022	102.66	113.41	113.41	101.55	102.74	102.95	102.86	71497	73.54	2792	36846	51.54
MIDHANI	EQ	04-Jul-2022	162.55	163.40	164.75	160.00	162.20	162.40	162.54	74954	121.83	2712	32332	43.14
MILTON	ST	04-Jul-2022	15.30	16.00	16.00	15.00	15.00	15.00	15.50	8800	1.36	2	8800	100.00
MINDACORP	EQ	04-Jul-2022	202.10	203.55	213.10	201.25	210.85	211.70	208.83	1129429	2358.55	16609	309365	27.39
MINDAIND	EQ	04-Jul-2022	944.30	950.95	962.00	942.35	958.05	958.80	953.59	250128	2385.20	21050	105574	42.21
MINDSPACE	RR	04-Jul-2022	343.81	344.40	349.69	340.25	346.50	346.45	344.41	133642	460.28	2520	88299	66.07
MINDTECK	EQ	04-Jul-2022	106.60	108.80	108.80	102.25	102.30	103.20	105.26	22526	23.71	1511	10387	46.11
MINDTREE	EQ	04-Jul-2022	2883.35	2900.00	2919.40	2830.00	2862.00	2861.65	2858.14	394278	11269.02	25723	109869	27.87
MIRCELECTR	EQ	04-Jul-2022	12.75	12.75	12.90	12.20	12.75	12.60	12.51	191266	23.93	525	128170	67.01
MIRZAINT	EQ	04-Jul-2022	227.55	229.95	234.80	227.65	233.00	232.90	231.42	363187	840.49	8478	109322	30.10
MITCON	EQ	04-Jul-2022	79.35	84.65	84.65	77.65	80.10	80.10	79.48	5511	4.38	94	3271	59.35
MITTAL	EQ	04-Jul-2022	10.85	11.00	11.00	10.50	10.65	10.65	10.76	11199	1.20	116	8241	73.59
MKPL	SM	04-Jul-2022	194.00	184.50	184.50	184.50	184.50	184.50	184.50	2000	3.69	1	2000	100.00
MMFL	EQ	04-Jul-2022	839.90	850.00	875.00	831.05	868.00	853.05	844.57	57300	483.94	5868	35909	62.67
MMP	EQ	04-Jul-2022	162.30	158.00	163.95	158.00	159.60	159.15	159.41	9509	15.16	219	5213	54.82
MMTC	EQ	04-Jul-2022	39.50	40.20	40.20	38.90	39.25	39.15	39.42	791189	311.88	3586	199314	25.19
MODIRUBBER	BE	04-Jul-2022	53.60	55.90	56.25	55.00	56.00	56.00	55.83	735	0.41	24	-	-
MODISNME	EQ	04-Jul-2022	55.65	56.45	56.65	55.00	55.35	55.75	55.85	7444	4.16	268	3546	47.64
MOGSEC	EQ	04-Jul-2022	48.59	48.77	48.77	48.65	48.72	48.72	48.70	1083	0.53	44	944	87.17
MOHITIND	EQ	04-Jul-2022	16.20	15.85	16.40	15.15	15.65	15.80	15.70	6747	1.06	118	4929	73.05
MOHOTAIND	BZ	04-Jul-2022	6.10	6.40	6.40	6.00	6.40	6.40	6.32	33016	2.09	43	-	-
MOIL	EQ	04-Jul-2022	141.85	142.40	144.40	141.60	144.40	143.20	142.97	53562	76.57	1938	29896	55.82
MOKSH	EQ	04-Jul-2022	19.80	19.80	19.80	19.05	19.10	19.35	19.46	237101	46.13	731	149119	62.89
MOL	EQ	04-Jul-2022	124.05	124.90	127.40	124.05	126.75	126.65	126.00	755749	952.28	5871	269252	35.63
MOLDTECH	EQ	04-Jul-2022	94.50	94.95	96.95	94.70	96.40	95.80	95.60	21337	20.40	553	12275	57.53
MOLDTKPAC	EQ	04-Jul-2022	727.75	739.95	755.00	733.10	745.15	746.25	743.17	38963	289.56	4117	19778	50.76
MOLOWVOL	EQ	04-Jul-2022	109.95	111.00	112.75	111.00	112.75	112.37	111.31	839	0.93	12	829	98.81
MOM100	EQ	04-Jul-2022	28.25	28.58	28.58	28.01	28.30	28.27	28.25	59402	16.78	841	39420	66.36
MOM50	EQ	04-Jul-2022	157.62	158.60	158.98	156.67	158.98	157.92	157.45	2940	4.63	80	1881	63.98
MOMOMENTUM	EQ	04-Jul-2022	162.08	162.00	164.79	160.50	162.00	162.28	161.70	4332	7.00	156	3714	85.73
MON100	EQ	04-Jul-2022	88.45	90.00	90.35	88.64	90.30	90.07	89.82	427855	384.29	5772	302662	70.74
MONARCH	EQ	04-Jul-2022	247.75	245.10	249.95	240.05	243.00	242.55	243.62	4047	9.86	272	2299	56.81
MONQ50	EQ	04-Jul-2022	53.23	54.48	54.48	52.12	53.65	53.64	53.41	4808	2.57	158	2933	61.00
MONTECARLO	EQ	04-Jul-2022	699.95	732.00	763.70	705.00	745.00	745.85	737.90	973641	7184.46	48782	159190	16.35
MORARJEE	EQ	04-Jul-2022	17.00	17.35	17.35	16.60	17.35	17.30	17.21	1193	0.21	37	1051	88.10
MOREPENLAB	EQ	04-Jul-2022	38.10	38.30	38.65	37.00	37.25	37.20	37.62	965164	363.05	4778	426417	44.18
MOTHERSON	EQ	04-Jul-2022	117.70	117.80	118.90	116.05	117.40	117.35	117.14	2941213	3445.45	29416	1106876	37.63
MOTILALOFS	EQ	04-Jul-2022	757.00	747.10	766.50	747.00	753.50	759.40	758.60	15407	116.88	2384	6439	41.79
MOTOGENFIN	EQ	04-Jul-2022	33.15	36.90	39.75	35.50	39.75	39.75	38.19	212642	81.21	1111	69061	32.48
MPHASIS	EQ	04-Jul-2022	2241.15	2252.90	2264.00	2185.00	2232.45	2228.75	2211.68	298460	6600.97	25305	99711	33.41
MPSLTD	EQ	04-Jul-2022	711.80	715.35	734.90	705.20	728.00	727.60	724.55	16033	116.17	1618	8936	55.74
MRF	EQ	04-Jul-2022	72194.30	71900.00	72499.85	71600.00	71740.00	71776.45	72068.18	4102	2956.24	2565	877	21.38
MRO-TEK	EQ	04-Jul-2022	61.35	63.95	64.50	60.20	61.80	61.75	63.01	16689	10.52	333	8180	49.01
MRPL	EQ	04-Jul-2022	81.55	79.65	83.50	77.50	79.10	78.90	79.89	12083139	9653.58	54015	3163736	26.18
MSPL	EQ	04-Jul-2022	9.70	9.80	9.95	9.60	9.85	9.80	9.83	125076	12.29	526	75588	60.43
MSTCLTD	EQ	04-Jul-2022	245.20	244.70	246.35	240.10	241.80	241.15	242.22	99780	241.69	3474	53328	53.45
MSUMI	EQ	04-Jul-2022	70.05	69.90	74.50	69.80	74.00	74.10	73.42	5417415	3977.58	26615	3446421	63.62
MTARTECH	EQ	04-Jul-2022	1244.75	1255.00	1262.20	1216.00	1219.10	1219.10	1228.86	103611	1273.23	10146	55134	53.21
MTEDUCARE	EQ	04-Jul-2022	8.25	8.35	9.90	8.25	9.90	9.90	9.55	690545	65.93	1016	427281	61.88
MTNL	EQ	04-Jul-2022	18.75	18.90	19.10	18.75	18.85	18.85	18.86	234284	44.19	1103	81654	34.85
MUKANDLTD	EQ	04-Jul-2022	103.70	105.05	106.65	102.00	102.30	102.65	103.88	23119	24.02	458	16838	72.83
MUKTAARTS	EQ	04-Jul-2022	49.95	51.60	52.40	51.00	52.40	52.40	51.83	27433	14.22	284	21253	77.47
MUNJALAU	EQ	04-Jul-2022	43.05	43.20	44.00	42.60	43.05	43.05	43.23	65922	28.50	943	32798	49.75
MUNJALSHOW	EQ	04-Jul-2022	100.20	99.25	102.00	99.25	99.75	100.10	100.71	32372	32.60	880	23774	73.44
MURUDCERA	EQ	04-Jul-2022	22.50	22.50	22.90	22.50	22.75	22.75	22.76	5573	1.27	83	4084	73.28
MUTHOOTCAP	EQ	04-Jul-2022	167.85	163.00	172.05	163.00	168.30	169.80	170.34	10062	17.14	398	7283	72.38
MUTHOOTFIN	EQ	04-Jul-2022	1042.65	1041.90	1091.60	1039.50	1065.00	1062.65	1060.84	1515688	16078.99	58482	382805	25.26
NABARD	N2	04-Jul-2022	1160.05	1161.00	1161.56	1161.00	1161.50	1161.54	1161.54	92	1.07	6	92	100.00
NACLIND	EQ	04-Jul-2022	74.90	75.50	77.00	74.35	75.15	76.05	75.60	12281	9.28	221	8444	68.76
NAGAFERT	BE	04-Jul-2022	8.65	8.75	8.95	8.35	8.75	8.80	8.76	160474	14.06	413	-	-
NAGREEKCAP	EQ	04-Jul-2022	10.80	10.35	11.30	10.30	11.25	10.65	10.50	1909	0.20	19	1512	79.20
NAGREEKEXP	EQ	04-Jul-2022	31.75	32.00	32.85	32.00	32.35	32.45	32.49	4299	1.40	88	1950	45.36
NAHARCAP	EQ	04-Jul-2022	422.95	422.95	424.90	412.00	414.00	414.70	418.85	15594	65.32	1367	9245	59.29
NAHARINDUS	EQ	04-Jul-2022	126.00	127.65	127.65	123.10	123.80	124.80	125.22	34453	43.14	865	18971	55.06
NAHARPOLY	EQ	04-Jul-2022	369.70	359.00	379.35	357.05	366.00	367.15	366.35	17531	64.22	901	8989	51.27
NAHARSPING	EQ	04-Jul-2022	313.00	313.00	323.80	302.55	307.90	304.45	306.12	50401	154.29	1212	37939	75.27
NAM-INDIA	EQ	04-Jul-2022	272.05	273.50	275.90	269.25	274.50	274.95	272.64	189180	515.79	3529	47946	25.34
NATCOPHARM	EQ	04-Jul-2022	650.40	655.00	657.80	642.15	643.20	647.70	649.30	62816	407.87	2872	41276	65.71
NATHBIOGEN	EQ	04-Jul-2022	183.15	183.15	189.00	178.45	188.40	186.25	182.99	27942	51.13	1146	13730	49.14
NATIONALUM	EQ	04-Jul-2022	68.80	68.80	70.45	67.10	70.20	69.95	68.67	17851626	12258.35	47935	4817506	26.99
NATNLSTEEL	BE	04-Jul-2022	3.60	3.60	3.60	3.45	3.45	3.45	3.45	6918	0.24	26	-	-
NAUKRI	EQ	04-Jul-2022	3726.50	3726.50	3844.05	3726.50	3835.00	3826.20	3794.20	254653	9662.05	24796	47837	18.79
NAVINFLUOR	EQ	04-Jul-2022	3682.25	3698.00	3724.00	3603.20	3699.00	3700.25	3683.51	102006	3757.40	13009	30684	30.08
NAVKARCORP	EQ	04-Jul-2022	51.75	52.35	55.85	51.90	55.35	55.35	54.25	3190380	1730.73	10470	1190009	37.30
NAVNETEDUL	EQ	04-Jul-2022	95.55	96.50	97.90	95.15	95.80	95.70	96.73	1282981	1241.05	6204	1171955	91.35
NAZARA	EQ	04-Jul-2022	648.75	651.80	662.95	638.00	643.00	645.20	650.43	198144	1288.79	11357	40624	20.50
NBCC	EQ	04-Jul-2022	28.75	28.70	29.15	28.60	29.05	29.05	28.97	2243292	649.97	6668	1038960	46.31
NBIFIN	EQ	04-Jul-2022	1900.00	1856.00	1900.00	1851.00	1900.00	1862.20	1856.87	165	3.06	30	130	78.79
NBVENTURES	EQ	04-Jul-2022	175.20	175.50	179.00	174.35	177.65	177.10	176.67	319650	564.73	9057	94819	29.66
NCC	EQ	04-Jul-2022	55.25	55.40	55.45	54.00	54.50	54.50	54.56	1111261	606.35	5023	426294	38.36
NCLIND	EQ	04-Jul-2022	174.65	172.55	175.60	172.05	173.50	173.55	173.83	39687	68.99	1309	22272	56.12
NDGL	EQ	04-Jul-2022	1227.30	1200.00	1246.40	1200.00	1200.00	1214.80	1212.23	90	1.09	20	27	30.00
NDL	EQ	04-Jul-2022	29.50	29.50	29.90	28.15	28.90	28.80	29.02	49607	14.39	691	28603	57.66
NDRAUTO	EQ	04-Jul-2022	379.05	375.35	393.75	373.05	385.30	387.05	385.97	9582	36.98	1101	4457	46.51
NDTV	EQ	04-Jul-2022	168.05	169.80	171.40	167.50	168.35	168.80	169.21	152497	258.04	5537	30360	19.91
NECCLTD	EQ	04-Jul-2022	25.40	25.40	27.00	25.15	25.15	25.30	25.70	33318	8.56	316	18119	54.38
NECLIFE	EQ	04-Jul-2022	23.20	22.90	23.45	22.65	22.95	23.00	23.08	30373	7.01	395	18458	60.77
NELCAST	EQ	04-Jul-2022	58.80	59.30	67.25	59.30	63.65	63.75	64.81	360786	233.83	4967	157080	43.54
NELCO	EQ	04-Jul-2022	592.35	607.00	611.00	594.75	604.00	605.50	602.21	11647	70.14	1339	5914	50.78
NEOGEN	EQ	04-Jul-2022	1307.00	1319.90	1319.90	1295.00	1309.80	1305.30	1301.29	7204	93.75	2097	3765	52.26
NESCO	EQ	04-Jul-2022	552.30	556.00	558.00	543.50	558.00	554.55	551.16	21227	116.99	2518	13656	64.33
NESTLEIND	EQ	04-Jul-2022	17795.05	17800.00	18023.45	17704.50	17950.00	17994.55	17911.76	48729	8728.22	15174	21781	44.70
NETF	EQ	04-Jul-2022	163.81	160.55	167.10	160.20	164.72	164.73	163.22	1520	2.48	133	843	55.46
NETWORK18	EQ	04-Jul-2022	67.65	67.90	69.75	65.10	65.80	65.55	66.99	1345824	901.50	6565	517247	38.43
NEULANDLAB	EQ	04-Jul-2022	1185.55	1169.25	1250.00	1169.25	1240.35	1240.95	1224.57	33774	413.59	3544	17049	50.48
NEWGEN	EQ	04-Jul-2022	349.35	354.00	354.00	343.70	346.25	345.35	348.90	54190	189.07	4364	30091	55.53
NEXTMEDIA	EQ	04-Jul-2022	5.10	4.95	5.30	4.95	5.05	5.05	5.09	2671	0.14	29	2157	80.76
NFL	EQ	04-Jul-2022	41.30	42.45	43.50	42.40	42.55	42.75	42.86	1475023	632.18	6173	354930	24.06
NGIL	EQ	04-Jul-2022	143.65	143.95	149.50	138.30	145.25	143.60	144.04	34897	50.27	374	26246	75.21
NH	EQ	04-Jul-2022	638.85	638.00	643.20	636.35	640.00	640.70	639.79	34017	217.64	3640	21074	61.95
NHAI	N2	04-Jul-2022	1191.00	1195.95	1198.00	1195.95	1198.00	1198.00	1196.10	290	3.47	3	290	100.00
NHAI	N4	04-Jul-2022	1079.11	1100.00	1110.00	1100.00	1100.00	1100.68	1102.02	507	5.59	11	505	99.61
NHAI	N5	04-Jul-2022	1249.99	1187.79	1187.79	1187.79	1187.79	1187.79	1187.79	2500	29.69	1	2500	100.00
NHAI	N6	04-Jul-2022	1225.50	1238.72	1238.72	1224.50	1225.01	1225.01	1225.62	145	1.78	7	142	97.93
NHAI	N8	04-Jul-2022	1087.00	1083.00	1085.00	1082.66	1085.00	1085.00	1083.47	145	1.57	6	135	93.10
NHAI	NA	04-Jul-2022	1158.33	1151.01	1168.00	1151.00	1157.00	1157.62	1158.76	925	10.72	26	610	65.95
NHAI	NE	04-Jul-2022	1210.00	1210.00	1210.00	1200.00	1200.00	1200.00	1200.04	251	3.01	4	251	100.00
NHBTF2014	N4	04-Jul-2022	5500.00	5410.00	5410.00	5410.00	5410.00	5410.00	5410.00	20	1.08	2	20	100.00
NHBTF2014	N5	04-Jul-2022	6091.00	6095.00	6095.00	6091.00	6091.00	6091.04	6091.04	91	5.54	2	91	100.00
NHBTF2014	N6	04-Jul-2022	6651.51	6660.00	6700.00	6660.00	6691.00	6691.00	6695.96	227	15.20	7	227	100.00
NHBTF2023	N6	04-Jul-2022	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	38	2.35	2	38	100.00
NHPC	EQ	04-Jul-2022	30.85	30.85	32.70	30.70	31.60	31.55	31.68	11717769	3711.90	20897	5234751	44.67
NHPC	N6	04-Jul-2022	1449.00	1438.98	1438.98	1438.98	1438.98	1438.98	1438.98	40	0.58	1	40	100.00
NIACL	EQ	04-Jul-2022	78.60	78.85	82.80	78.30	81.80	82.00	80.73	681384	550.05	10337	247475	36.32
NIBL	EQ	04-Jul-2022	19.50	19.90	19.90	19.25	19.25	19.30	19.35	8410	1.63	92	3956	47.04
NIDAN	SM	04-Jul-2022	34.50	34.00	34.45	33.15	34.45	34.45	33.80	5000	1.69	5	4000	80.00
NIF100BEES	EQ	04-Jul-2022	165.13	165.13	166.90	164.21	166.40	166.39	165.44	6549	10.83	212	4088	62.42
NIFTYBEES	EQ	04-Jul-2022	171.64	172.90	172.90	170.65	172.63	172.63	171.75	3249155	5580.55	44314	2062906	63.49
NIITLTD	EQ	04-Jul-2022	411.45	413.00	417.20	407.00	408.25	409.20	410.83	132298	543.52	7341	45804	34.62
NILAINFRA	EQ	04-Jul-2022	5.60	5.75	5.85	5.35	5.75	5.75	5.65	783455	44.28	779	461005	58.84
NILASPACES	EQ	04-Jul-2022	2.90	2.90	3.00	2.85	3.00	3.00	2.96	199033	5.90	245	145800	73.25
NILKAMAL	EQ	04-Jul-2022	1971.10	1950.05	2044.00	1950.05	1951.65	1968.50	2009.77	7238	145.47	1513	2829	39.09
NIPPOBATRY	EQ	04-Jul-2022	324.45	322.60	353.65	318.20	319.75	321.30	324.42	2169	7.04	333	796	36.70
NIRAJ	EQ	04-Jul-2022	29.25	30.00	30.85	29.00	30.00	29.50	29.64	2325	0.69	68	1284	55.23
NITCO	EQ	04-Jul-2022	23.25	23.50	23.80	23.05	23.30	23.50	23.27	14724	3.43	176	6917	46.98
NITINSPIN	EQ	04-Jul-2022	202.30	206.85	206.85	200.05	204.25	204.25	202.99	63528	128.95	2095	37788	59.48
NITIRAJ	EQ	04-Jul-2022	70.30	71.75	71.80	69.70	71.25	71.05	70.51	1562	1.10	56	1211	77.53
NKIND	BE	04-Jul-2022	39.85	39.70	39.70	39.70	39.70	39.70	39.70	45	0.02	2	-	-
NLCINDIA	EQ	04-Jul-2022	62.60	63.10	65.25	63.10	64.15	64.35	64.34	2417271	1555.23	15414	942930	39.01
NMDC	EQ	04-Jul-2022	109.65	107.20	109.10	106.85	108.90	108.70	107.82	6626959	7144.87	30927	1818371	27.44
NOCIL	EQ	04-Jul-2022	247.75	247.70	255.60	247.40	252.00	253.25	251.10	269787	677.42	5812	116062	43.02
NOIDATOLL	EQ	04-Jul-2022	7.15	7.10	7.30	7.05	7.10	7.10	7.17	90329	6.48	222	71932	79.63
NOVARTIND	EQ	04-Jul-2022	672.45	662.00	680.70	656.05	659.25	663.90	668.29	22185	148.26	2048	8109	36.55
NPBET	EQ	04-Jul-2022	173.39	170.50	174.36	170.50	174.36	173.87	172.28	5183	8.93	29	5068	97.78
NRAIL	EQ	04-Jul-2022	236.50	240.00	247.95	238.05	244.00	242.45	240.95	4954	11.94	256	2851	57.55
NRBBEARING	EQ	04-Jul-2022	137.95	139.40	140.95	137.40	137.95	138.00	138.60	149860	207.71	3689	54243	36.20
NRL	SM	04-Jul-2022	179.40	175.00	185.00	173.10	181.00	182.65	180.18	30800	55.49	28	18700	60.71
NSIL	EQ	04-Jul-2022	1344.20	1355.00	1371.00	1335.00	1359.55	1354.70	1352.85	1603	21.69	345	963	60.07
NTPC	EQ	04-Jul-2022	140.65	139.35	142.20	139.35	141.50	141.40	141.02	17526429	24716.41	84717	10935984	62.40
NTPC	N1	04-Jul-2022	1080.00	1244.00	1244.00	1244.00	1244.00	1244.00	1244.00	1	0.01	1	1	100.00
NTPC	N3	04-Jul-2022	1104.20	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	10	0.13	1	10	100.00
NTPC	N4	04-Jul-2022	1103.99	1110.00	1110.00	1109.00	1109.00	1109.00	1109.94	335	3.72	7	335	100.00
NTPC	N6	04-Jul-2022	1335.01	1350.00	1362.99	1350.00	1350.00	1350.00	1350.82	790	10.67	5	790	100.00
NTPC	N7	04-Jul-2022	13.11	13.00	13.19	13.00	13.13	13.14	13.15	89160	11.72	64	88210	98.93
NTPC	NC	04-Jul-2022	1199.99	1135.00	1147.00	1135.00	1147.00	1147.00	1140.11	65	0.74	3	33	50.77
NTPC	ND	04-Jul-2022	1248.90	1268.84	1268.84	1268.84	1268.84	1268.84	1268.84	1	0.01	1	1	100.00
NUCLEUS	EQ	04-Jul-2022	381.50	383.45	389.00	378.10	384.20	381.40	383.98	6157	23.64	504	3206	52.07
NURECA	EQ	04-Jul-2022	984.35	975.05	1004.95	975.05	998.20	994.65	992.16	3073	30.49	888	1301	42.34
NUVOCO	EQ	04-Jul-2022	304.70	307.30	307.30	292.00	296.30	298.50	300.65	180952	544.04	12802	43020	23.77
NV20BEES	EQ	04-Jul-2022	90.63	92.45	92.45	88.85	91.35	91.36	90.62	6324	5.73	173	4907	77.59
NXTDIGITAL	EQ	04-Jul-2022	372.95	372.95	376.50	367.15	372.25	370.15	370.94	1429	5.30	125	1055	73.83
NYKAA	EQ	04-Jul-2022	1414.05	1402.00	1418.00	1385.00	1391.00	1395.60	1396.18	173203	2418.23	17036	48038	27.74
OAL	EQ	04-Jul-2022	565.80	558.95	574.05	558.00	570.00	569.25	562.88	5125	28.85	492	3466	67.63
OBCL	EQ	04-Jul-2022	119.15	116.65	119.95	114.25	118.20	117.00	117.90	2507	2.96	90	1638	65.34
OBEROIRLTY	EQ	04-Jul-2022	742.10	740.00	778.50	737.00	765.30	767.20	766.27	769700	5897.98	18032	257141	33.41
OCCL	EQ	04-Jul-2022	747.25	760.00	785.00	756.10	783.95	778.45	772.74	3090	23.88	410	2083	67.41
OFSS	EQ	04-Jul-2022	3059.15	3075.00	3075.25	3021.55	3048.00	3046.90	3043.07	28635	871.38	5248	16373	57.18
OIL	EQ	04-Jul-2022	213.85	212.15	213.95	195.75	201.00	201.65	204.11	13354129	27257.44	116868	1797218	13.46
OILCOUNTUB	BE	04-Jul-2022	8.10	8.50	8.50	7.80	8.30	8.30	8.18	4831	0.40	31	-	-
OLECTRA	EQ	04-Jul-2022	585.20	591.00	599.95	580.00	594.00	591.85	590.17	134382	793.08	3067	87044	64.77
OMAXAUTO	EQ	04-Jul-2022	50.95	50.55	52.25	50.20	50.20	51.40	51.39	12952	6.66	164	9830	75.90
OMAXE	EQ	04-Jul-2022	84.70	84.20	85.45	83.55	84.50	84.25	84.41	54097	45.66	3211	31247	57.76
OMINFRAL	EQ	04-Jul-2022	29.10	29.15	30.70	29.15	30.50	30.15	30.18	88710	26.78	508	70828	79.84
OMKARCHEM	EQ	04-Jul-2022	22.20	22.20	22.90	21.95	22.25	22.25	22.29	8928	1.99	116	4598	51.50
ONELIFECAP	EQ	04-Jul-2022	9.90	10.15	10.50	9.70	10.15	10.25	10.18	7666	0.78	74	5492	71.64
ONEPOINT	EQ	04-Jul-2022	10.25	10.50	10.50	9.85	10.50	10.30	10.23	40305	4.12	145	25234	62.61
ONGC	EQ	04-Jul-2022	131.05	129.95	129.95	124.10	126.15	126.00	126.01	85993413	108356.65	292840	30452813	35.41
ONMOBILE	EQ	04-Jul-2022	118.90	119.80	121.80	118.05	120.20	120.00	119.82	389119	466.25	6298	77051	19.80
ONWARDTEC	EQ	04-Jul-2022	280.95	283.95	283.95	271.10	273.00	274.90	278.32	2787	7.76	248	1575	56.51
OPTIEMUS	EQ	04-Jul-2022	270.25	273.25	279.90	269.30	275.00	274.60	274.71	424238	1165.41	7659	333170	78.53
ORBTEXP	EQ	04-Jul-2022	107.00	105.00	105.95	98.75	105.00	103.30	101.65	53160	54.04	1300	25593	48.14
ORCHPHARMA	BE	04-Jul-2022	278.40	280.00	286.90	275.05	281.25	281.10	280.42	378	1.06	31	-	-
ORICONENT	EQ	04-Jul-2022	24.80	25.40	25.40	24.20	24.25	24.30	24.53	91633	22.48	634	72867	79.52
ORIENTABRA	EQ	04-Jul-2022	27.40	27.70	27.70	26.85	26.85	26.85	27.06	14349	3.88	288	10588	73.79
ORIENTALTL	EQ	04-Jul-2022	11.95	11.75	12.10	11.00	11.55	11.65	11.57	115362	13.34	437	80831	70.07
ORIENTBELL	EQ	04-Jul-2022	712.20	709.00	719.90	688.00	690.20	693.15	704.16	48602	342.23	4657	20682	42.55
ORIENTCEM	EQ	04-Jul-2022	114.05	114.00	115.50	112.90	113.10	115.00	114.61	462485	530.05	7078	248326	53.69
ORIENTELEC	EQ	04-Jul-2022	272.75	275.00	278.05	270.00	271.80	271.05	273.23	34103	93.18	2117	13465	39.48
ORIENTHOT	EQ	04-Jul-2022	54.85	55.90	56.75	54.60	56.05	55.80	55.88	43411	24.26	725	24343	56.08
ORIENTLTD	EQ	04-Jul-2022	63.55	63.00	64.70	62.45	63.55	63.50	63.66	854	0.54	71	371	43.44
ORIENTPPR	EQ	04-Jul-2022	24.45	24.75	25.10	24.50	24.85	24.80	24.80	650792	161.41	2207	359890	55.30
ORISSAMINE	BE	04-Jul-2022	2370.35	2353.95	2400.00	2347.00	2389.90	2367.65	2380.31	289	6.88	82	-	-
ORTEL	BZ	04-Jul-2022	1.05	1.05	1.10	1.00	1.00	1.00	1.01	5224	0.05	18	-	-
ORTINLAB	EQ	04-Jul-2022	21.25	21.00	21.45	21.00	21.05	21.10	21.14	7046	1.49	143	3300	46.84
OSWALAGRO	EQ	04-Jul-2022	30.65	31.70	31.70	30.15	31.00	30.95	30.83	90369	27.86	431	73824	81.69
OSWALSEEDS	SM	04-Jul-2022	85.45	88.00	88.00	88.00	88.00	88.00	88.00	4000	3.52	1	4000	100.00
PAGEIND	EQ	04-Jul-2022	41375.80	41336.70	42220.35	40915.05	42000.00	42052.60	41549.55	19858	8250.91	6949	12094	60.90
PAISALO	EQ	04-Jul-2022	72.95	73.75	74.00	71.15	73.50	73.35	73.15	1201584	878.94	4971	484130	40.29
PALASHSECU	EQ	04-Jul-2022	89.35	90.10	93.05	90.05	92.80	91.70	91.53	22	0.02	11	5	22.73
PALREDTEC	EQ	04-Jul-2022	143.30	143.30	148.90	139.95	139.95	140.30	140.69	15289	21.51	131	14194	92.84
PANACEABIO	EQ	04-Jul-2022	128.25	132.00	132.40	128.65	132.40	130.25	130.02	13213	17.18	481	7817	59.16
PANACHE	EQ	04-Jul-2022	67.00	63.70	67.95	63.65	64.10	65.05	65.33	1893	1.24	44	1066	56.31
PANAMAPET	EQ	04-Jul-2022	260.05	262.10	267.15	257.00	258.55	257.65	258.79	31105	80.50	1963	16428	52.81
PANSARI	EQ	04-Jul-2022	92.35	96.90	96.95	87.80	87.90	88.00	91.23	229	0.21	29	81	35.37
PAR	EQ	04-Jul-2022	141.85	144.80	170.20	144.75	170.20	170.20	163.74	154520	253.01	3879	64407	41.68
PARACABLES	EQ	04-Jul-2022	10.95	10.80	11.00	10.75	11.00	10.90	10.87	87325	9.49	272	62161	71.18
PARADEEP	EQ	04-Jul-2022	39.55	39.40	41.95	39.25	40.80	40.90	41.19	3723060	1533.44	14919	1931275	51.87
PARAGMILK	EQ	04-Jul-2022	68.30	67.80	75.80	66.60	71.65	72.25	71.50	1165439	833.25	10540	503544	43.21
PARAS	EQ	04-Jul-2022	595.85	599.80	623.55	596.10	609.45	608.20	611.89	76257	466.61	6177	22022	28.88
PARSVNATH	EQ	04-Jul-2022	9.25	9.05	9.10	8.80	8.80	8.80	8.86	813138	72.03	720	377763	46.46
PASHUPATI	SM	04-Jul-2022	116.50	123.00	123.00	122.00	122.50	122.50	122.50	4800	5.88	3	0	0.00
PASUPTAC	EQ	04-Jul-2022	31.90	32.40	32.95	32.00	32.75	32.70	32.43	23599	7.65	333	13867	58.76
PATELENG	EQ	04-Jul-2022	22.30	22.35	22.60	22.10	22.30	22.35	22.36	193128	43.18	779	99827	51.69
PATINTLOG	EQ	04-Jul-2022	13.60	13.50	14.60	13.30	13.90	13.95	14.05	284928	40.02	1140	161917	56.83
PATINTPP	E1	04-Jul-2022	4.50	4.65	4.70	4.30	4.50	4.50	4.54	20408	0.93	86	14854	72.79
PAVNAIND	SM	04-Jul-2022	335.00	335.00	335.00	335.00	335.00	335.00	335.00	800	2.68	1	800	100.00
PAYTM	EQ	04-Jul-2022	657.00	660.05	668.40	632.00	640.85	644.75	643.65	3931884	25307.76	90316	1017957	25.89
PBAINFRA	EQ	04-Jul-2022	15.10	15.55	15.55	14.35	14.35	14.35	14.66	13440	1.97	93	10573	78.67
PCBL	EQ	04-Jul-2022	104.00	104.90	105.15	103.25	103.90	103.95	104.19	329543	343.36	5798	165323	50.17
PCJEWELLER	EQ	04-Jul-2022	23.75	24.10	25.15	23.70	25.10	24.70	24.27	2903479	704.69	5051	2327293	80.16
PDMJEPAPER	EQ	04-Jul-2022	36.90	36.85	39.60	36.70	37.45	37.50	38.42	347261	133.42	3118	125115	36.03
PDPL	BE	04-Jul-2022	4.45	4.25	4.25	4.25	4.25	4.25	4.25	5000	0.21	6	-	-
PDSL	EQ	04-Jul-2022	1690.30	1708.00	1708.00	1685.00	1707.95	1700.35	1697.83	996	16.91	192	641	64.36
PEARLPOLY	EQ	04-Jul-2022	21.50	22.20	22.20	20.20	20.50	20.55	20.59	89410	18.41	859	38345	42.89
PEL	EQ	04-Jul-2022	1672.80	1650.00	1689.00	1650.00	1678.70	1680.40	1679.14	349648	5871.06	16070	159400	45.59
PENIND	EQ	04-Jul-2022	37.15	37.15	37.55	36.70	37.20	37.25	37.22	188142	70.02	645	104993	55.81
PENINLAND	EQ	04-Jul-2022	10.10	10.00	10.60	9.85	10.60	10.60	10.52	106957	11.26	170	86065	80.47
PERSISTENT	EQ	04-Jul-2022	3314.00	3324.90	3343.00	3185.00	3265.15	3259.10	3234.97	304314	9844.46	27517	115740	38.03
PETRONET	EQ	04-Jul-2022	221.45	216.70	220.45	214.65	218.15	218.55	218.18	1382570	3016.47	31017	616407	44.58
PFC	EQ	04-Jul-2022	105.90	106.20	107.75	105.70	107.75	107.55	106.79	1671651	1785.11	8978	529180	31.66
PFC	N3	04-Jul-2022	1235.35	1225.01	1225.01	1225.01	1225.01	1225.01	1225.01	28	0.34	1	28	100.00
PFC	N5	04-Jul-2022	1200.00	1197.00	1197.00	1197.00	1197.00	1197.00	1197.00	9	0.11	2	9	100.00
PFC	N6	04-Jul-2022	1091.00	1093.00	1093.01	1093.00	1093.00	1093.00	1093.00	656	7.17	8	656	100.00
PFC	N8	04-Jul-2022	1335.00	1336.03	1336.03	1336.03	1336.03	1336.03	1336.03	100	1.34	3	100	100.00
PFIZER	EQ	04-Jul-2022	4109.85	4100.00	4113.80	4079.50	4106.00	4101.70	4096.30	2667	109.25	837	1407	52.76
PFOCUS	EQ	04-Jul-2022	63.25	61.30	66.40	61.30	66.40	65.20	64.45	20453	13.18	217	16826	82.27
PFS	EQ	04-Jul-2022	13.85	13.85	13.85	13.40	13.60	13.65	13.61	255103	34.73	876	175903	68.95
PGEL	BE	04-Jul-2022	890.70	869.00	900.00	869.00	900.00	893.40	890.47	4995	44.48	208	-	-
PGHH	EQ	04-Jul-2022	13394.05	13431.00	13790.00	13348.25	13695.00	13716.95	13608.80	2710	368.80	1325	1202	44.35
PGHL	EQ	04-Jul-2022	4142.90	4168.15	4258.75	4138.05	4195.00	4205.40	4153.86	52606	2185.18	1944	49109	93.35
PGIL	EQ	04-Jul-2022	401.85	404.00	409.85	395.00	400.10	407.20	402.37	2877	11.58	473	1383	48.07
PGINVIT	IV	04-Jul-2022	130.90	130.90	132.50	130.02	130.99	130.89	131.74	292007	384.69	1368	256090	87.70
PHARMABEES	EQ	04-Jul-2022	12.31	12.52	12.52	12.15	12.30	12.31	12.28	116570	14.31	872	73055	62.67
PHOENIXLTD	EQ	04-Jul-2022	1187.45	1170.00	1187.00	1161.00	1175.00	1178.05	1180.24	122309	1443.54	12174	85411	69.83
PIDILITIND	EQ	04-Jul-2022	2158.35	2151.10	2206.80	2151.10	2194.05	2192.45	2182.86	204185	4457.08	18511	71888	35.21
PIGL	SM	04-Jul-2022	48.20	50.00	50.00	47.10	48.00	48.00	48.28	8000	3.86	4	8000	100.00
PIIND	EQ	04-Jul-2022	2580.60	2595.00	2670.00	2553.65	2650.00	2650.50	2610.47	111809	2918.74	12604	50118	44.82
PILANIINVS	EQ	04-Jul-2022	1583.55	1599.30	1622.95	1582.80	1593.95	1591.75	1597.82	476	7.61	208	140	29.41
PILITA	EQ	04-Jul-2022	7.70	7.90	7.90	7.55	7.55	7.60	7.68	164366	12.62	523	107929	65.66
PIONDIST	EQ	04-Jul-2022	156.45	159.55	159.55	153.95	158.40	155.95	155.76	908	1.41	51	350	38.55
PIONEEREMB	EQ	04-Jul-2022	37.35	37.85	37.85	37.15	37.80	37.60	37.50	7731	2.90	165	5361	69.34
PITTIENG	EQ	04-Jul-2022	302.90	300.00	311.00	300.00	311.00	309.10	307.32	86572	266.05	7282	33988	39.26
PIXTRANS	EQ	04-Jul-2022	811.10	810.00	826.10	801.25	825.00	820.65	813.68	5666	46.10	904	3624	63.96
PKTEA	BE	04-Jul-2022	300.00	285.60	300.00	285.60	300.00	300.00	286.00	170	0.49	8	-	-
PLASTIBLEN	EQ	04-Jul-2022	198.50	199.30	199.30	195.10	197.00	197.45	197.34	1863	3.68	117	1207	64.79
PNB	EQ	04-Jul-2022	29.45	29.45	30.10	29.45	30.00	30.00	29.82	19169426	5716.87	29561	5108826	26.65
PNBGILTS	EQ	04-Jul-2022	62.05	61.70	62.35	61.70	62.00	61.95	62.05	53840	33.41	1023	35879	66.64
PNBHOUSING	EQ	04-Jul-2022	328.10	329.40	333.65	326.15	329.80	329.80	329.22	62330	205.20	3141	26042	41.78
PNC	EQ	04-Jul-2022	42.95	42.25	44.80	41.70	42.25	42.80	43.18	14309	6.18	122	7886	55.11
PNCINFRA	EQ	04-Jul-2022	237.10	238.70	241.15	237.50	237.60	239.00	239.44	51584	123.51	2264	24389	47.28
PODDARHOUS	EQ	04-Jul-2022	171.00	179.65	179.65	165.25	170.00	170.10	170.54	719	1.23	25	688	95.69
PODDARMENT	EQ	04-Jul-2022	246.70	250.25	250.95	244.00	244.00	245.20	245.93	1286	3.16	137	768	59.72
POKARNA	EQ	04-Jul-2022	425.50	437.85	482.70	431.20	451.90	449.00	460.83	449556	2071.68	22454	139205	30.96
POLICYBZR	EQ	04-Jul-2022	588.05	588.05	590.85	582.25	583.50	584.70	586.28	478599	2805.92	15393	363792	76.01
POLYCAB	EQ	04-Jul-2022	2176.90	2182.15	2198.05	2133.55	2154.90	2150.35	2156.63	250242	5396.80	20897	132397	52.91
POLYMED	EQ	04-Jul-2022	739.90	739.80	749.50	732.45	732.45	740.55	740.33	50936	377.09	2722	39875	78.28
POLYPLEX	EQ	04-Jul-2022	2228.60	2248.00	2262.00	2192.90	2230.10	2223.75	2224.44	97014	2158.01	12610	35121	36.20
PONNIERODE	EQ	04-Jul-2022	243.00	245.40	248.00	241.65	246.75	244.85	245.32	13429	32.94	365	8081	60.18
POONAWALLA	EQ	04-Jul-2022	231.10	230.90	237.40	228.25	230.15	229.60	232.20	2692138	6251.17	16965	929290	34.52
POWERGRID	EQ	04-Jul-2022	206.50	205.05	212.15	205.05	211.00	210.70	209.81	15133710	31751.40	75732	8029206	53.06
POWERINDIA	EQ	04-Jul-2022	3149.95	3136.00	3176.00	3104.05	3130.50	3159.00	3148.66	24517	771.96	2974	15758	64.27
POWERMECH	EQ	04-Jul-2022	904.10	900.05	911.15	875.50	875.50	883.35	894.23	10295	92.06	956	6971	67.71
PPAP	EQ	04-Jul-2022	187.60	187.00	200.05	187.00	200.00	197.10	194.83	7310	14.24	251	4809	65.79
PPL	EQ	04-Jul-2022	164.40	166.00	166.85	163.65	165.10	164.70	164.78	51418	84.73	3973	15637	30.41
PRAENG	EQ	04-Jul-2022	14.30	14.80	14.80	13.80	13.80	13.95	14.08	25916	3.65	197	15059	58.11
PRAJIND	EQ	04-Jul-2022	358.45	358.50	364.80	355.30	357.20	357.65	360.15	263389	948.59	8212	87726	33.31
PRAKASH	EQ	04-Jul-2022	50.25	50.60	51.10	49.90	50.15	50.25	50.31	247763	124.66	2797	85695	34.59
PRAKASHSTL	EQ	04-Jul-2022	4.75	4.75	4.85	4.70	4.75	4.80	4.80	509896	24.46	696	189857	37.23
PRAXIS	EQ	04-Jul-2022	37.30	36.10	37.70	36.10	37.00	37.05	36.98	32087	11.87	78	29658	92.43
PRECAM	EQ	04-Jul-2022	100.30	101.50	102.40	99.40	100.15	100.55	100.66	37946	38.20	1117	16283	42.91
PRECISION	SM	04-Jul-2022	31.00	30.00	30.00	29.50	29.50	29.50	29.75	4000	1.19	2	4000	100.00
PRECOT	EQ	04-Jul-2022	216.85	213.60	223.00	213.60	223.00	221.20	220.43	883	1.95	124	401	45.41
PRECWIRE	EQ	04-Jul-2022	64.15	65.50	69.50	64.20	68.80	67.65	66.21	85035	56.30	1423	48356	56.87
PREMEXPLN	EQ	04-Jul-2022	300.05	315.00	315.00	295.55	299.95	298.00	298.15	18410	54.89	357	16530	89.79
PREMIER	BE	04-Jul-2022	4.20	4.15	4.35	4.10	4.20	4.20	4.25	6053	0.26	24	-	-
PREMIERPOL	EQ	04-Jul-2022	83.30	83.45	89.40	82.60	86.25	86.55	85.88	18861	16.20	253	9181	48.68
PRESSMN	EQ	04-Jul-2022	37.85	39.70	39.80	38.30	39.45	39.30	39.15	49727	19.47	395	36174	72.75
PRESTIGE	EQ	04-Jul-2022	387.90	389.00	396.85	385.05	395.00	394.75	392.90	346765	1362.42	10573	198045	57.11
PRICOLLTD	EQ	04-Jul-2022	133.00	133.00	139.90	132.10	139.40	139.00	136.95	1574908	2156.89	13793	519419	32.98
PRIMESECU	EQ	04-Jul-2022	96.50	97.90	98.25	95.30	95.35	96.60	96.55	9336	9.01	188	6009	64.36
PRINCEPIPE	EQ	04-Jul-2022	592.95	593.00	604.00	593.00	597.00	597.35	598.03	32036	191.59	3790	13383	41.77
PRITI	EQ	04-Jul-2022	142.25	142.40	147.80	135.15	135.15	135.85	141.37	142907	202.02	1793	103100	72.14
PRITIKAUTO	EQ	04-Jul-2022	14.00	14.15	14.20	13.85	13.90	13.90	13.95	40806	5.69	152	37159	91.06
PRIVISCL	EQ	04-Jul-2022	1060.15	1064.10	1086.65	1038.60	1059.00	1050.30	1060.54	16843	178.63	2539	10149	60.26
PROPEQUITY	SM	04-Jul-2022	147.35	145.55	145.55	145.55	145.55	145.55	145.55	1200	1.75	1	1200	100.00
PROZONINTU	EQ	04-Jul-2022	22.05	22.50	22.50	21.55	21.95	21.95	22.02	76887	16.93	600	55742	72.50
PRSMJOHNSN	EQ	04-Jul-2022	107.55	107.55	108.40	96.70	102.70	102.85	103.16	134429	138.68	2167	68402	50.88
PRUDENT	EQ	04-Jul-2022	488.20	480.20	505.90	477.55	496.10	499.10	494.56	11340	56.08	848	5496	48.47
PSB	EQ	04-Jul-2022	14.25	14.10	14.65	14.10	14.65	14.50	14.35	183974	26.40	709	96341	52.37
PSPPROJECT	EQ	04-Jul-2022	558.55	555.00	569.45	554.10	559.00	559.15	560.53	64722	362.79	4145	25381	39.22
PSUBNKBEES	EQ	04-Jul-2022	27.18	27.25	27.60	27.18	27.53	27.52	27.44	271518	74.50	1054	160480	59.10
PTC	EQ	04-Jul-2022	75.65	76.90	78.10	75.30	78.00	77.60	76.91	400827	308.27	3870	226270	56.45
PTL	EQ	04-Jul-2022	31.10	30.70	31.50	30.60	30.95	31.00	31.02	95633	29.67	981	60319	63.07
PUNJABCHEM	EQ	04-Jul-2022	1187.70	1202.00	1241.95	1182.00	1222.00	1226.60	1222.81	2373	29.02	465	1465	61.74
PUNJLLOYD	BZ	04-Jul-2022	1.70	1.75	1.75	1.65	1.70	1.70	1.67	237125	3.97	143	-	-
PURVA	EQ	04-Jul-2022	82.65	83.00	84.45	82.10	83.80	83.20	83.27	20526	17.09	600	11436	55.71
PVP	EQ	04-Jul-2022	5.40	5.65	5.65	5.65	5.65	5.65	5.65	17839	1.01	26	17839	100.00
PVR	EQ	04-Jul-2022	1888.50	1885.00	1919.25	1876.05	1894.00	1891.00	1896.90	340815	6464.92	18042	64228	18.85
QGOLDHALF	EQ	04-Jul-2022	44.11	44.55	44.89	44.25	44.54	44.55	44.58	3648	1.63	381	2153	59.02
QNIFTY	EQ	04-Jul-2022	1655.50	1655.50	1670.00	1653.90	1670.00	1670.00	1659.59	114	1.89	32	59	51.75
QUESS	EQ	04-Jul-2022	599.45	600.00	613.70	598.90	607.00	607.90	606.80	26301	159.59	2242	8205	31.20
QUICKHEAL	EQ	04-Jul-2022	157.50	157.00	159.50	152.85	155.00	154.25	155.64	44002	68.48	1747	21024	47.78
QUINTEGRA	BE	04-Jul-2022	1.45	1.40	1.40	1.40	1.40	1.40	1.40	2390	0.03	14	-	-
RADAAN	BE	04-Jul-2022	1.10	1.10	1.10	1.05	1.10	1.05	1.07	328	0.00	4	-	-
RADICO	EQ	04-Jul-2022	873.60	865.20	909.00	865.20	891.50	889.60	895.14	541847	4850.30	18924	284967	52.59
RADIOCITY	EQ	04-Jul-2022	22.55	22.55	22.90	22.45	22.85	22.80	22.79	28302	6.45	191	25046	88.50
RAILTEL	EQ	04-Jul-2022	91.05	91.05	92.40	90.90	91.70	91.30	91.54	295214	270.24	4468	76483	25.91
RAIN	EQ	04-Jul-2022	148.85	148.00	151.50	148.00	150.80	150.50	150.16	973298	1461.47	8875	255270	26.23
RAINBOW	EQ	04-Jul-2022	475.50	474.95	480.45	469.00	471.00	471.15	472.68	31750	150.08	4793	19421	61.17
RAJESHEXPO	EQ	04-Jul-2022	621.25	625.00	633.30	605.25	611.00	614.45	619.78	77936	483.03	5794	20138	25.84
RAJMET	EQ	04-Jul-2022	398.20	399.10	402.35	399.10	402.20	402.10	401.43	9775	39.24	282	3258	33.33
RAJRATAN	EQ	04-Jul-2022	718.55	731.70	743.25	722.70	735.55	737.40	734.03	92563	679.44	7675	46526	50.26
RAJRILTD	BE	04-Jul-2022	9.95	10.10	10.10	10.10	10.10	10.10	10.10	2073	0.21	16	-	-
RAJSREESUG	EQ	04-Jul-2022	32.35	32.50	33.00	31.55	32.25	32.15	32.37	10107	3.27	89	7210	71.34
RAJTV	EQ	04-Jul-2022	36.85	36.30	38.25	36.20	36.50	36.85	36.92	732	0.27	53	472	64.48
RALLIS	EQ	04-Jul-2022	187.70	188.65	197.00	188.00	194.75	194.65	194.88	744816	1451.48	15753	193445	25.97
RAMANEWS	EQ	04-Jul-2022	15.40	15.80	15.80	15.45	15.50	15.55	15.58	35693	5.56	223	20447	57.29
RAMASTEEL	EQ	04-Jul-2022	384.00	395.00	396.95	380.00	386.00	385.80	388.97	83220	323.70	2175	26745	32.14
RAMCOCEM	EQ	04-Jul-2022	646.65	650.00	655.80	641.05	645.25	645.40	645.28	488166	3150.06	11590	277056	56.75
RAMCOIND	EQ	04-Jul-2022	177.15	173.45	181.40	173.45	176.00	176.50	177.15	26742	47.37	746	16202	60.59
RAMCOSYS	EQ	04-Jul-2022	277.30	278.60	291.05	275.85	283.00	282.85	284.01	107440	305.15	5935	25246	23.50
RAMKY	EQ	04-Jul-2022	143.70	143.50	147.50	141.80	142.90	143.00	145.16	17705	25.70	609	11523	65.08
RANASUG	EQ	04-Jul-2022	26.15	26.15	26.85	26.00	26.05	26.10	26.15	246128	64.36	1601	117683	47.81
RANEENGINE	EQ	04-Jul-2022	241.55	245.00	247.80	240.05	241.00	242.50	243.23	4156	10.11	348	1357	32.65
RANEHOLDIN	EQ	04-Jul-2022	627.90	627.10	634.80	619.80	624.05	629.00	628.66	15697	98.68	874	8343	53.15
RATEGAIN	EQ	04-Jul-2022	260.50	257.00	261.00	254.30	258.30	258.60	257.03	116714	299.99	3277	35506	30.42
RATNAMANI	EQ	04-Jul-2022	1573.35	1573.30	1653.00	1557.70	1640.00	1638.55	1609.76	59912	964.44	9546	10478	17.49
RAYMOND	EQ	04-Jul-2022	879.90	882.00	889.70	852.95	870.00	863.75	869.29	139205	1210.09	9619	61728	44.34
RBA	EQ	04-Jul-2022	110.75	110.75	112.25	109.35	110.40	110.75	110.80	451873	500.65	7926	150297	33.26
RBL	EQ	04-Jul-2022	698.30	708.75	730.00	702.00	710.05	720.40	717.18	18467	132.44	1893	8883	48.10
RBLBANK	EQ	04-Jul-2022	86.20	85.90	88.65	85.50	86.70	87.55	87.37	15953371	13938.71	44777	2294551	14.38
RCF	EQ	04-Jul-2022	78.25	78.70	80.40	78.70	79.95	79.95	79.85	1529043	1220.94	8363	369119	24.14
RCOM	BE	04-Jul-2022	2.25	2.25	2.25	2.20	2.25	2.25	2.22	1592613	35.34	2623	-	-
RECLTD	EQ	04-Jul-2022	125.70	126.45	129.60	125.65	129.05	129.05	127.51	6702390	8546.14	27355	4150734	61.93
RECLTD	N1	04-Jul-2022	1049.20	1048.00	1051.00	1048.00	1051.00	1051.00	1048.75	400	4.20	2	400	100.00
RECLTD	N6	04-Jul-2022	1199.80	1200.00	1289.79	1199.80	1242.00	1242.00	1249.53	1095	13.68	28	1095	100.00
RECLTD	N8	04-Jul-2022	1082.50	1080.00	1084.00	1080.00	1084.00	1084.00	1083.62	220	2.38	5	220	100.00
RECLTD	NF	04-Jul-2022	1227.10	1226.20	1228.00	1220.11	1228.00	1227.98	1226.28	48	0.59	8	48	100.00
RECLTD	NG	04-Jul-2022	1335.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	5	0.07	1	5	100.00
RECLTD	NH	04-Jul-2022	1211.10	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	20	0.24	3	20	100.00
REDINGTON	EQ	04-Jul-2022	127.05	127.95	129.40	126.75	127.85	128.20	128.05	765144	979.79	13571	288726	37.73
REFEX	EQ	04-Jul-2022	111.05	112.50	118.70	111.55	112.50	113.45	114.61	51039	58.49	1326	21148	41.43
REGENCERAM	BE	04-Jul-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	301	0.01	3	-	-
RELAXO	EQ	04-Jul-2022	972.35	974.00	986.00	966.20	978.00	977.65	976.24	63336	618.31	7377	27642	43.64
RELCAPITAL	BE	04-Jul-2022	12.20	12.05	12.35	12.05	12.20	12.20	12.17	250413	30.48	1082	-	-
RELCHEMQ	EQ	04-Jul-2022	207.80	206.30	209.85	200.00	201.00	203.55	204.35	2624	5.36	225	1069	40.74
RELIABLE	SM	04-Jul-2022	56.95	57.00	59.75	55.10	58.05	58.05	57.98	26400	15.31	11	24000	90.91
RELIANCE	EQ	04-Jul-2022	2408.70	2378.95	2442.00	2366.10	2413.00	2413.70	2412.08	19317335	465949.30	525122	8925205	46.20
RELIGARE	EQ	04-Jul-2022	119.65	120.10	121.90	119.40	120.40	120.35	120.59	200372	241.62	3655	50795	25.35
RELINFRA	EQ	04-Jul-2022	91.10	92.15	94.90	91.10	94.80	94.50	93.15	1053289	981.14	8150	594960	56.49
REMSONSIND	EQ	04-Jul-2022	216.50	227.00	238.60	219.75	225.00	231.95	232.01	31595	73.31	1823	12546	39.71
RENUKA	EQ	04-Jul-2022	45.70	45.90	46.45	45.35	45.50	45.65	45.75	9276371	4243.75	20445	1450233	15.63
REPCOHOME	EQ	04-Jul-2022	132.65	134.05	136.35	131.15	132.80	132.40	133.92	63436	84.95	2383	30340	47.83
REPL	EQ	04-Jul-2022	168.35	170.85	175.00	168.50	172.00	173.95	173.34	7314	12.68	293	4600	62.89
REPRO	EQ	04-Jul-2022	375.65	375.65	390.00	372.35	384.00	384.25	377.81	832	3.14	83	396	47.60
RESPONIND	EQ	04-Jul-2022	139.60	139.60	140.95	130.85	132.65	133.80	136.46	160240	218.66	4474	32874	20.52
REVATHI	EQ	04-Jul-2022	657.75	670.75	670.75	651.00	655.00	654.90	656.93	160	1.05	22	90	56.25
REXPIPES	SM	04-Jul-2022	43.35	43.80	43.80	41.20	41.20	41.20	42.50	8000	3.40	2	8000	100.00
RGL	EQ	04-Jul-2022	583.35	593.95	638.00	589.90	638.00	631.50	613.22	71010	435.45	6432	15091	21.25
RHFL	EQ	04-Jul-2022	2.95	2.95	3.05	2.90	3.00	2.95	2.94	452926	13.32	717	325712	71.91
RHFL	N6	04-Jul-2022	296.56	299.00	302.00	297.90	300.00	300.00	299.41	260	0.78	7	260	100.00
RHIM	EQ	04-Jul-2022	503.45	503.45	528.00	500.50	519.40	521.75	513.52	152064	780.88	7010	49298	32.42
RICOAUTO	EQ	04-Jul-2022	44.25	44.55	45.80	44.20	44.70	44.70	45.14	1061246	479.04	4932	491326	46.30
RIIL	EQ	04-Jul-2022	937.30	934.90	977.95	923.45	948.50	952.45	953.03	2372912	22614.50	71682	147867	6.23
RILINFRA	SM	04-Jul-2022	206.25	208.40	212.50	208.20	208.20	208.25	208.70	15000	31.30	14	13000	86.67
RITCO	EQ	04-Jul-2022	132.50	135.15	144.50	128.05	128.50	129.20	134.75	33955	45.75	552	18213	53.64
RITES	EQ	04-Jul-2022	234.75	235.95	240.00	233.95	239.00	238.95	237.95	79471	189.10	4537	46558	58.58
RKDL	EQ	04-Jul-2022	9.70	9.90	10.15	9.40	9.95	9.95	9.95	13098	1.30	73	11884	90.73
RKEC	EQ	04-Jul-2022	36.85	36.65	44.20	36.60	44.20	44.20	43.22	95484	41.27	427	58047	60.79
RKFORGE	EQ	04-Jul-2022	162.45	165.00	167.40	162.05	164.50	165.55	165.39	204760	338.65	5826	142123	69.41
RMCL	BZ	04-Jul-2022	1.90	1.90	1.95	1.85	1.85	1.85	1.88	18025	0.34	53	-	-
RML	EQ	04-Jul-2022	320.10	323.00	339.50	322.65	333.25	333.60	331.75	24725	82.02	2098	11402	46.12
RNAVAL	BZ	04-Jul-2022	2.90	3.00	3.00	2.90	3.00	2.95	2.94	269845	7.93	272	-	-
ROHLTD	EQ	04-Jul-2022	134.40	134.40	139.00	133.00	138.00	138.20	136.56	24658	33.67	486	15986	64.83
ROLEXRINGS	EQ	04-Jul-2022	1626.15	1644.90	1750.00	1640.00	1740.00	1714.20	1716.40	355328	6098.85	43886	114379	32.19
ROLLT	EQ	04-Jul-2022	1.15	1.15	1.15	1.10	1.15	1.15	1.14	314218	3.59	292	312658	99.50
ROLTA	EQ	04-Jul-2022	4.25	4.30	4.35	4.20	4.30	4.25	4.28	43735	1.87	222	35894	82.07
ROML	BE	04-Jul-2022	62.30	63.55	64.40	60.75	63.00	62.90	63.05	4893	3.09	97	-	-
ROSSARI	EQ	04-Jul-2022	869.00	873.60	877.05	862.15	866.15	865.05	868.76	12180	105.82	3246	6108	50.15
ROSSELLIND	EQ	04-Jul-2022	168.50	170.15	173.95	169.55	171.50	171.35	171.16	6527	11.17	236	4070	62.36
ROTO	EQ	04-Jul-2022	471.85	475.00	475.00	458.10	462.00	462.55	465.68	15695	73.09	914	11804	75.21
ROUTE	EQ	04-Jul-2022	1268.10	1278.00	1284.90	1255.75	1265.05	1268.00	1270.49	210875	2679.14	14674	26182	12.42
RPGLIFE	EQ	04-Jul-2022	556.15	556.15	574.50	528.00	557.05	560.25	558.69	5314	29.69	615	2529	47.59
RPOWER	EQ	04-Jul-2022	11.40	11.50	11.60	11.30	11.40	11.35	11.39	4538113	516.89	6854	2410800	53.12
RPPINFRA	EQ	04-Jul-2022	35.80	36.15	36.25	35.10	36.20	35.55	35.55	21038	7.48	393	10371	49.30
RPPL	EQ	04-Jul-2022	208.00	197.55	207.45	187.65	190.00	190.00	194.35	52897	102.80	1428	24685	46.67
RPSGVENT	EQ	04-Jul-2022	488.75	491.60	496.00	480.50	490.00	487.80	488.83	12723	62.19	936	5293	41.60
RSSOFTWARE	EQ	04-Jul-2022	24.45	24.85	25.10	24.05	24.90	24.60	24.61	32352	7.96	330	19438	60.08
RSWM	EQ	04-Jul-2022	362.65	363.70	374.75	361.00	374.75	371.60	368.20	75772	278.99	3468	18361	24.23
RSYSTEMS	EQ	04-Jul-2022	222.35	222.35	266.80	220.60	266.80	266.80	251.90	524933	1322.29	14499	127917	24.37
RTNINDIA	EQ	04-Jul-2022	41.65	42.00	42.35	41.00	41.30	41.20	41.53	602013	250.03	4376	369131	61.32
RTNPOWER	EQ	04-Jul-2022	3.30	3.30	3.40	3.25	3.40	3.40	3.32	9400863	311.85	6637	4239381	45.10
RUBYMILLS	EQ	04-Jul-2022	362.40	364.85	369.10	360.00	362.75	361.60	364.37	4187	15.26	214	2048	48.91
RUCHI	BE	04-Jul-2022	1061.20	1056.00	1078.70	1041.60	1060.00	1060.05	1052.37	210275	2212.87	3848	-	-
RUCHINFRA	BE	04-Jul-2022	7.95	8.00	8.10	7.80	8.00	7.90	7.94	29556	2.35	167	-	-
RUCHIRA	EQ	04-Jul-2022	111.85	113.80	121.25	113.20	118.15	118.80	118.21	690630	816.39	11791	212417	30.76
RUPA	EQ	04-Jul-2022	348.50	349.90	353.25	334.00	341.50	338.90	343.41	275744	946.92	5564	153644	55.72
RUSHIL	EQ	04-Jul-2022	414.95	413.50	444.00	413.50	436.90	438.05	431.91	73391	316.98	2152	48726	66.39
RVHL	EQ	04-Jul-2022	20.10	20.10	21.05	20.10	21.00	20.40	20.65	4506	0.93	45	3095	68.69
RVNL	EQ	04-Jul-2022	30.00	30.20	30.35	29.95	30.20	30.25	30.17	725497	218.86	4978	383319	52.84
SABEVENTS	BE	04-Jul-2022	6.85	7.00	7.15	7.00	7.15	7.15	7.14	6321	0.45	46	-	-
SABTN	BE	04-Jul-2022	1.70	1.70	1.70	1.65	1.70	1.70	1.70	21116	0.36	9	-	-
SADBHAV	EQ	04-Jul-2022	15.05	15.05	15.45	14.80	15.25	15.25	15.20	240428	36.54	1235	141418	58.82
SADBHIN	EQ	04-Jul-2022	7.05	7.30	7.40	7.05	7.25	7.30	7.32	174363	12.76	470	118224	67.80
SAFARI	EQ	04-Jul-2022	919.25	926.00	949.35	916.80	940.00	936.25	926.94	3134	29.05	632	2365	75.46
SAGARDEEP	EQ	04-Jul-2022	26.40	26.00	28.50	25.75	26.80	27.70	26.87	45234	12.15	947	16043	35.47
SAGCEM	EQ	04-Jul-2022	168.70	169.80	171.25	164.25	166.00	165.85	165.98	31619	52.48	2259	16329	51.64
SAIL	EQ	04-Jul-2022	69.90	69.20	69.90	67.50	69.10	69.00	68.25	22848966	15593.73	59059	3052581	13.36
SAKAR	BE	04-Jul-2022	158.65	165.75	165.75	158.10	159.15	162.00	161.44	8416	13.59	140	-	-
SAKHTISUG	EQ	04-Jul-2022	15.60	15.50	15.70	15.40	15.50	15.45	15.53	62705	9.74	421	39701	63.31
SAKSOFT	EQ	04-Jul-2022	892.90	890.00	936.00	865.25	899.30	916.60	895.37	52967	474.25	4849	20748	39.17
SAKUMA	EQ	04-Jul-2022	13.15	13.35	13.70	13.00	13.65	13.55	13.47	213117	28.70	798	150700	70.71
SALASAR	EQ	04-Jul-2022	28.40	28.35	28.35	26.55	27.00	26.90	27.26	430342	117.30	1969	266729	61.98
SALONA	EQ	04-Jul-2022	214.75	218.35	218.35	208.65	214.50	213.20	214.91	563	1.21	59	212	37.66
SALSTEEL	EQ	04-Jul-2022	8.35	8.50	8.65	8.30	8.45	8.40	8.45	37186	3.14	360	25396	68.29
SALZERELEC	EQ	04-Jul-2022	170.10	173.20	175.15	171.60	173.00	173.35	173.28	8554	14.82	274	6135	71.72
SAMBHAAV	EQ	04-Jul-2022	3.70	3.85	3.90	3.65	3.70	3.70	3.77	52148	1.96	131	40579	77.82
SANCO	EQ	04-Jul-2022	9.10	9.10	9.55	9.10	9.30	9.30	9.40	14041	1.32	93	8750	62.32
SANDESH	EQ	04-Jul-2022	687.40	691.00	691.00	674.50	679.00	681.30	679.84	254	1.73	64	141	55.51
SANDHAR	EQ	04-Jul-2022	257.20	258.00	261.25	255.10	258.15	259.50	259.55	107783	279.75	3473	71530	66.36
SANGAMIND	EQ	04-Jul-2022	279.65	278.20	284.75	276.25	278.65	277.60	279.46	5319	14.86	355	2451	46.08
SANGHIIND	EQ	04-Jul-2022	36.55	36.25	37.20	36.20	37.00	36.75	36.63	287878	105.44	1394	231248	80.33
SANGHVIMOV	EQ	04-Jul-2022	222.50	220.05	230.60	220.00	228.50	228.25	225.87	98449	222.37	3408	48056	48.81
SANGINITA	EQ	04-Jul-2022	19.40	19.70	20.00	19.10	20.00	19.80	19.63	4377	0.86	76	2507	57.28
SANOFI	EQ	04-Jul-2022	6378.35	6375.50	6444.00	6368.05	6381.00	6391.15	6408.89	4330	277.50	1448	2169	50.09
SANSERA	EQ	04-Jul-2022	657.05	662.75	683.50	656.00	672.40	675.70	666.39	13313	88.72	3216	4931	37.04
SANWARIA	BZ	04-Jul-2022	0.85	0.90	0.90	0.80	0.90	0.85	0.86	685979	5.88	480	-	-
SAPPHIRE	EQ	04-Jul-2022	1084.95	1075.25	1144.00	1075.25	1105.00	1109.20	1116.71	221772	2476.55	19305	44800	20.20
SARDAEN	EQ	04-Jul-2022	818.30	812.90	848.80	810.05	844.80	845.40	828.75	24418	202.36	3664	10297	42.17
SAREGAMA	EQ	04-Jul-2022	360.70	362.85	378.60	361.80	364.10	364.10	366.67	85674	314.14	3420	49068	57.27
SARLAPOLY	EQ	04-Jul-2022	46.80	46.80	47.60	45.45	46.30	46.55	46.41	59026	27.39	853	35761	60.59
SARVESHWAR	SM	04-Jul-2022	52.20	52.35	52.35	52.35	52.35	52.35	52.35	1600	0.84	1	1600	100.00
SASKEN	EQ	04-Jul-2022	761.30	765.15	774.00	759.60	770.00	765.30	764.41	4006	30.62	423	2653	66.23
SASTASUNDR	EQ	04-Jul-2022	296.95	294.05	302.00	294.05	296.90	298.45	298.46	7899	23.58	368	3833	48.53
SATHAISPAT	BE	04-Jul-2022	2.10	2.10	2.20	2.00	2.20	2.20	2.11	1203	0.03	7	-	-
SATIA	EQ	04-Jul-2022	124.75	126.00	130.80	126.00	130.25	129.20	128.99	682908	880.91	7180	284914	41.72
SATIN	EQ	04-Jul-2022	89.65	90.50	98.60	89.25	98.60	98.45	96.20	362071	348.30	4502	229574	63.41
SBC	EQ	04-Jul-2022	5.55	5.55	5.65	5.45	5.45	5.55	5.57	544730	30.34	723	405647	74.47
SBCL	EQ	04-Jul-2022	391.85	397.00	404.75	387.35	389.00	391.25	396.30	22915	90.81	2349	10827	47.25
SBICARD	EQ	04-Jul-2022	772.65	772.65	788.45	772.65	784.05	786.00	781.27	838947	6554.45	33593	425948	50.77
SBIETFCON	EQ	04-Jul-2022	68.26	72.00	72.00	67.00	69.39	69.22	68.89	6608	4.55	230	4597	69.57
SBIETFIT	EQ	04-Jul-2022	288.25	293.90	293.90	285.05	287.65	287.21	286.72	6781	19.44	232	4701	69.33
SBIETFPB	EQ	04-Jul-2022	169.00	172.00	176.00	169.25	171.80	171.43	170.79	1585	2.71	70	882	55.65
SBIETFQLTY	EQ	04-Jul-2022	138.94	137.05	140.90	137.05	140.49	140.34	139.68	1315	1.84	89	878	66.77
SBILIFE	EQ	04-Jul-2022	1099.85	1105.00	1122.00	1095.10	1113.60	1117.65	1112.20	1436248	15973.91	50442	756513	52.67
SBIN	EQ	04-Jul-2022	466.85	466.85	474.15	466.85	473.95	473.45	470.57	9186358	43227.94	115285	3597397	39.16
SCAPDVR	EQ	04-Jul-2022	9.15	9.15	9.40	8.85	9.10	9.00	9.03	9580	0.87	73	5359	55.94
SCHAEFFLER	EQ	04-Jul-2022	2259.05	2275.00	2285.00	2245.35	2269.85	2273.05	2258.38	116932	2640.77	8418	95501	81.67
SCHAND	EQ	04-Jul-2022	106.50	108.05	110.25	107.00	108.00	107.50	108.56	41020	44.53	539	28185	68.71
SCHNEIDER	EQ	04-Jul-2022	99.55	100.40	101.50	98.65	100.00	99.85	99.96	221622	221.53	3256	81921	36.96
SCI	EQ	04-Jul-2022	96.90	96.25	97.60	95.20	95.40	95.50	96.04	366046	351.54	3081	160985	43.98
SDBL	EQ	04-Jul-2022	74.05	74.05	75.25	70.60	70.65	71.20	72.82	136663	99.51	1949	86731	63.46
SDL24BEES	EQ	04-Jul-2022	107.01	106.91	107.20	106.91	107.00	107.10	107.11	55	0.06	12	41	74.55
SDL26BEES	EQ	04-Jul-2022	105.94	105.97	105.97	104.50	105.85	105.85	105.85	2943	3.12	26	2925	99.39
SEAMECLTD	EQ	04-Jul-2022	887.55	896.60	901.00	865.35	867.00	867.05	879.86	2649	23.31	680	996	37.60
SECURCRED	SM	04-Jul-2022	66.65	69.00	69.95	66.50	69.95	69.95	69.05	31500	21.75	23	25200	80.00
SECURKLOUD	BE	04-Jul-2022	74.95	76.80	76.80	73.25	75.70	74.60	74.33	11592	8.62	104	-	-
SEJALLTD	BE	04-Jul-2022	253.70	253.70	253.70	245.15	250.00	250.85	250.47	400	1.00	33	-	-
SELAN	EQ	04-Jul-2022	171.05	172.95	173.80	172.25	172.80	172.90	172.93	17356	30.01	354	12369	71.27
SELMC	BE	04-Jul-2022	984.80	965.15	965.15	965.15	965.15	965.15	965.15	19	0.18	12	-	-
SEPC	EQ	04-Jul-2022	8.50	8.50	8.95	8.30	8.80	8.80	8.73	333502	29.12	427	257106	77.09
SEPOWER	EQ	04-Jul-2022	16.85	16.60	17.40	16.50	16.60	16.70	16.90	12381	2.09	127	7188	58.06
SEQUENT	EQ	04-Jul-2022	92.55	93.40	98.45	93.10	96.80	97.00	96.73	1634917	1581.53	20811	288404	17.64
SERVOTECH	EQ	04-Jul-2022	62.85	64.85	64.85	61.20	61.35	61.40	62.38	10765	6.71	868	2141	19.89
SESHAPAPER	EQ	04-Jul-2022	198.10	199.90	207.50	197.95	200.15	202.25	203.59	135193	275.24	4156	67890	50.22
SETCO	EQ	04-Jul-2022	12.95	13.00	13.10	12.50	12.75	12.80	12.82	34342	4.40	227	20070	58.44
SETF10GILT	EQ	04-Jul-2022	199.00	199.55	199.55	199.00	199.00	199.00	199.14	126	0.25	7	114	90.48
SETFGOLD	EQ	04-Jul-2022	45.70	46.45	46.45	45.80	45.80	45.87	46.04	291584	134.25	1429	205880	70.61
SETFNIF50	EQ	04-Jul-2022	162.37	162.80	163.35	161.45	163.27	163.20	162.26	174418	283.01	1936	136874	78.47
SETFNIFBK	EQ	04-Jul-2022	336.50	338.75	340.50	336.22	340.20	340.16	338.80	29974	101.55	467	16108	53.74
SETFNN50	EQ	04-Jul-2022	385.68	389.90	389.93	381.51	389.89	389.07	388.00	18756	72.77	929	9618	51.28
SETUINFRA	EQ	04-Jul-2022	2.15	2.25	2.25	2.05	2.15	2.15	2.15	39884	0.86	141	31537	79.07
SEYAIND	BE	04-Jul-2022	22.50	22.60	23.60	22.60	23.00	23.25	23.04	23725	5.47	221	-	-
SFL	EQ	04-Jul-2022	2671.35	2671.35	2671.35	2620.00	2627.00	2640.05	2638.13	4602	121.41	1749	1128	24.51
SGBAPR28I	GB	04-Jul-2022	4813.61	4820.00	4850.00	4820.00	4824.00	4841.41	4839.06	124	6.00	33	114	91.94
SGBAUG24	GB	04-Jul-2022	5112.27	5112.27	5182.70	5112.27	5160.10	5163.40	5148.49	482	24.82	51	444	92.12
SGBAUG27	GB	04-Jul-2022	4850.00	4751.00	4888.99	4751.00	4888.99	4888.99	4857.32	45	2.19	18	44	97.78
SGBAUG28V	GB	04-Jul-2022	4896.44	5091.00	5091.00	4876.00	4915.00	4915.00	4912.82	785	38.57	122	607	77.32
SGBAUG29V	GB	04-Jul-2022	4786.68	4800.00	4800.00	4761.00	4780.00	4784.13	4787.29	166	7.95	39	160	96.39
SGBD29VIII	GB	04-Jul-2022	4769.00	4760.00	4775.00	4711.10	4760.00	4769.76	4763.33	280	13.34	80	229	81.79
SGBDC27VII	GB	04-Jul-2022	4800.00	5190.00	5190.00	4895.00	4895.00	4895.00	4979.29	7	0.35	4	5	71.43
SGBDEC25	GB	04-Jul-2022	5150.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	1	0.06	1	1	100.00
SGBDEC2513	GB	04-Jul-2022	4900.00	4818.00	4820.00	4818.00	4820.00	4820.00	4818.44	9	0.43	2	9	100.00
SGBFEB24	GB	04-Jul-2022	5117.40	5020.00	5175.00	5020.00	5150.00	5150.00	5107.07	46	2.35	9	46	100.00
SGBFEB27	GB	04-Jul-2022	4760.00	4935.00	4935.00	4720.10	4834.90	4834.90	4834.14	30	1.45	10	30	100.00
SGBFEB28IX	GB	04-Jul-2022	4878.00	4877.99	4878.00	4877.99	4878.00	4878.00	4878.00	2	0.10	2	2	100.00
SGBFEB29XI	GB	04-Jul-2022	4771.75	4771.00	4798.50	4771.00	4788.99	4786.70	4784.34	92	4.40	15	92	100.00
SGBJ28VIII	GB	04-Jul-2022	4750.50	4980.00	4980.00	4729.52	4760.00	4760.00	4777.08	23	1.10	6	23	100.00
SGBJAN26	GB	04-Jul-2022	4920.00	4833.00	5022.00	4833.00	4960.00	4960.00	4931.40	5	0.25	5	5	100.00
SGBJAN29IX	GB	04-Jul-2022	4752.54	4752.54	4778.99	4750.00	4777.40	4775.79	4766.02	1303	62.10	131	1152	88.41
SGBJAN29X	GB	04-Jul-2022	4811.00	4803.00	4815.00	4801.00	4803.12	4812.24	4804.69	265	12.73	22	214	80.75
SGBJAN30IX	GB	04-Jul-2022	4791.33	4710.15	4840.00	4710.15	4813.00	4813.00	4798.85	114	5.47	41	107	93.86
SGBJU29III	GB	04-Jul-2022	4742.49	4770.00	4770.00	4742.49	4754.00	4758.35	4757.78	1100	52.34	144	1030	93.64
SGBJUL25	GB	04-Jul-2022	5090.00	5060.00	5199.00	5060.00	5121.01	5121.01	5148.81	140	7.21	9	125	89.29
SGBJUL28IV	GB	04-Jul-2022	4798.48	4790.00	4820.00	4790.00	4819.99	4813.85	4812.12	825	39.70	91	803	97.33
SGBJUL29IV	GB	04-Jul-2022	4786.21	4790.00	4815.00	4790.00	4806.00	4805.96	4805.05	377	18.12	50	372	98.67
SGBJUN27	GB	04-Jul-2022	4844.99	4835.00	4836.90	4750.00	4750.00	4792.50	4821.15	24	1.16	17	24	100.00
SGBJUN28	GB	04-Jul-2022	4759.08	4770.00	4796.99	4760.00	4760.00	4760.00	4774.60	149	7.11	57	110	73.83
SGBJUN29II	GB	04-Jul-2022	4753.48	4725.10	4775.00	4702.00	4768.00	4769.22	4764.29	201	9.58	49	185	92.04
SGBMAR24	GB	04-Jul-2022	5056.00	5056.00	5160.00	5055.00	5160.00	5160.00	5111.77	13	0.66	5	13	100.00
SGBMAR25	GB	04-Jul-2022	5030.00	4972.00	5065.00	4971.00	5050.00	5050.00	5023.04	66	3.32	13	48	72.73
SGBMAR28X	GB	04-Jul-2022	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	4795.00	1	0.05	1	1	100.00
SGBMAR30X	GB	04-Jul-2022	4840.76	4929.99	4929.99	4785.00	4800.00	4804.26	4798.92	909	43.62	86	730	80.31
SGBMAY25	GB	04-Jul-2022	5043.79	5050.00	5050.00	5000.00	5000.00	5000.87	5040.49	62	3.13	5	62	100.00
SGBMAY26	GB	04-Jul-2022	4880.00	4800.00	4860.05	4800.00	4860.05	4860.05	4852.54	8	0.39	2	8	100.00
SGBMAY28	GB	04-Jul-2022	4750.00	4750.00	4798.00	4745.00	4761.00	4763.85	4765.03	30	1.43	15	24	80.00
SGBMAY29I	GB	04-Jul-2022	4754.33	4751.00	4766.40	4707.00	4757.00	4759.36	4760.07	905	43.08	158	796	87.96
SGBMR29XII	GB	04-Jul-2022	4770.12	4779.90	4779.94	4722.04	4769.48	4742.23	4749.87	1101	52.30	109	670	60.85
SGBN28VIII	GB	04-Jul-2022	4847.56	4804.01	4825.00	4804.00	4808.20	4808.20	4808.90	98	4.71	22	95	96.94
SGBNOV23	GB	04-Jul-2022	5080.00	5099.00	5198.50	5099.00	5165.00	5165.00	5137.11	9	0.46	5	8	88.89
SGBNOV24	GB	04-Jul-2022	5026.13	5080.00	5080.00	4985.00	5005.50	5005.50	5039.86	182	9.17	23	147	80.77
SGBNOV25	GB	04-Jul-2022	4846.70	5049.00	5049.00	5049.00	5049.00	5049.00	5049.00	10	0.50	1	10	100.00
SGBNOV258	GB	04-Jul-2022	4990.00	5049.00	5049.00	5049.00	5049.00	5049.00	5049.00	10	0.50	1	10	100.00
SGBNOV25VI	GB	04-Jul-2022	4910.00	5049.00	5049.00	5049.00	5049.00	5049.00	5049.00	6	0.30	2	6	100.00
SGBNV29VII	GB	04-Jul-2022	4761.00	4702.00	4775.00	4702.00	4755.00	4757.18	4755.56	427	20.31	61	280	65.57
SGBOC28VII	GB	04-Jul-2022	4751.83	4760.00	4799.00	4755.00	4780.00	4781.80	4784.23	200	9.57	22	196	98.00
SGBOCT25	GB	04-Jul-2022	5029.16	5050.00	5489.00	5050.00	5300.00	5300.00	5161.29	14	0.72	8	14	100.00
SGBOCT25IV	GB	04-Jul-2022	5025.25	4955.00	4955.00	4911.00	4921.00	4921.00	4937.49	17	0.84	5	17	100.00
SGBOCT26	GB	04-Jul-2022	4864.00	4864.00	4900.00	4850.00	4850.00	4850.00	4872.84	56	2.73	10	52	92.86
SGBOCT27	GB	04-Jul-2022	4820.00	4800.00	4800.00	4755.00	4755.00	4768.50	4781.47	17	0.81	3	17	100.00
SGBOCT27VI	GB	04-Jul-2022	4800.00	4825.00	4836.75	4740.00	4836.74	4836.74	4813.94	9	0.43	4	9	100.00
SGBSEP24	GB	04-Jul-2022	5060.60	5075.00	5130.00	4962.00	5100.00	5100.00	5061.71	646	32.70	48	545	84.37
SGBSEP27	GB	04-Jul-2022	4802.00	4711.00	4965.00	4711.00	4800.00	4800.00	4894.82	24	1.17	7	23	95.83
SGBSEP28VI	GB	04-Jul-2022	4780.62	4865.00	4865.00	4780.00	4810.00	4810.00	4835.84	239	11.56	27	175	73.22
SGBSEP29VI	GB	04-Jul-2022	4761.33	4700.00	4780.00	4700.00	4770.00	4769.15	4766.49	402	19.16	52	355	88.31
SGIL	EQ	04-Jul-2022	151.60	154.55	157.90	148.60	157.85	154.30	152.58	1440	2.20	75	870	60.42
SGL	EQ	04-Jul-2022	24.65	24.65	24.85	23.55	24.00	24.60	24.25	5479	1.33	103	4078	74.43
SHAHALLOYS	EQ	04-Jul-2022	80.50	81.75	81.75	76.50	77.00	76.80	77.27	70046	54.13	678	41085	58.65
SHAILY	EQ	04-Jul-2022	1863.75	1831.65	1949.95	1820.25	1900.00	1903.45	1873.83	998	18.70	151	843	84.47
SHAKTIPUMP	EQ	04-Jul-2022	495.65	497.90	503.90	495.65	503.90	501.10	500.24	11724	58.65	1082	5191	44.28
SHALBY	EQ	04-Jul-2022	102.05	102.60	104.25	100.95	103.95	103.95	102.91	33176	34.14	856	16618	50.09
SHALPAINTS	EQ	04-Jul-2022	165.45	167.00	175.10	162.80	168.00	168.65	169.01	474642	802.17	6241	286723	60.41
SHANKARA	EQ	04-Jul-2022	655.25	655.25	684.90	653.65	682.50	683.15	674.09	41150	277.39	4890	21510	52.27
SHANTI	BE	04-Jul-2022	30.40	30.95	31.00	29.20	29.25	29.30	29.56	8248	2.44	43	-	-
SHANTIGEAR	EQ	04-Jul-2022	215.90	217.00	238.70	213.55	238.70	233.85	227.98	459102	1046.65	18084	159151	34.67
SHARDACROP	EQ	04-Jul-2022	618.75	623.00	632.00	611.00	615.00	617.85	622.75	109497	681.89	6193	35058	32.02
SHARDAMOTR	EQ	04-Jul-2022	786.60	785.50	839.00	780.00	830.00	824.55	821.68	108697	893.15	7747	55415	50.98
SHAREINDIA	EQ	04-Jul-2022	1093.55	1093.55	1124.05	1075.00	1119.95	1112.65	1109.97	14577	161.80	2162	8152	55.92
SHARIABEES	EQ	04-Jul-2022	388.95	392.98	392.98	382.11	388.96	389.94	386.90	891	3.45	89	433	48.60
SHEMAROO	EQ	04-Jul-2022	101.75	103.80	104.40	100.20	101.10	101.95	102.46	7316	7.50	363	3283	44.87
SHIGAN	SM	04-Jul-2022	97.90	93.85	93.85	93.85	93.85	93.85	93.85	9000	8.45	2	9000	100.00
SHILPAMED	EQ	04-Jul-2022	396.65	401.45	408.60	399.05	399.15	403.35	402.37	84799	341.21	4001	24814	29.26
SHIVALIK	EQ	04-Jul-2022	708.20	711.00	716.90	703.55	706.00	706.45	710.04	1160	8.24	181	795	68.53
SHIVAMAUTO	EQ	04-Jul-2022	38.25	39.40	40.00	38.05	38.45	38.80	38.92	141838	55.21	1061	83585	58.93
SHIVAMILLS	EQ	04-Jul-2022	93.25	96.00	96.30	94.00	95.05	95.25	95.13	6373	6.06	203	4556	71.49
SHIVATEX	EQ	04-Jul-2022	160.05	163.25	164.95	157.55	164.85	163.50	161.72	4641	7.51	301	1517	32.69
SHK	EQ	04-Jul-2022	135.00	132.35	135.55	132.30	135.40	134.70	134.24	24647	33.09	818	15586	63.24
SHOPERSTOP	EQ	04-Jul-2022	475.85	477.00	478.00	470.75	474.85	473.65	474.16	39380	186.72	3219	13171	33.45
SHRADHA	EQ	04-Jul-2022	47.65	48.50	48.50	46.20	46.60	46.45	47.39	2832	1.34	48	1208	42.66
SHREDIGCEM	EQ	04-Jul-2022	59.95	60.45	60.90	59.00	59.60	59.40	59.58	46598	27.76	1068	22436	48.15
SHREECEM	EQ	04-Jul-2022	19213.80	19265.95	19527.15	19051.00	19350.00	19292.40	19243.88	18325	3526.44	7910	4177	22.79
SHREEPUSHK	EQ	04-Jul-2022	240.40	241.60	245.25	239.50	244.00	243.25	242.22	17400	42.15	716	10281	59.09
SHREERAMA	EQ	04-Jul-2022	11.45	11.80	11.85	11.30	11.35	11.55	11.51	10345	1.19	202	8107	78.37
SHRENIK	EQ	04-Jul-2022	1.90	1.95	2.05	1.90	2.00	1.95	1.98	1625109	32.10	963	850804	52.35
SHREYANIND	EQ	04-Jul-2022	88.70	89.95	93.15	89.95	90.10	90.30	91.17	13063	11.91	268	6822	52.22
SHREYAS	EQ	04-Jul-2022	300.30	311.30	311.30	290.55	304.00	304.45	300.17	49854	149.65	1750	31970	64.13
SHRIPISTON	BE	04-Jul-2022	676.00	676.00	676.00	676.00	676.00	676.00	676.00	12	0.08	1	-	-
SHRIRAMCIT	EQ	04-Jul-2022	1704.30	1704.30	1753.60	1704.20	1746.90	1733.95	1729.18	35375	611.70	3112	18845	53.27
SHRIRAMPPS	EQ	04-Jul-2022	66.15	66.35	67.80	65.80	66.20	66.40	66.77	108743	72.61	1816	66253	60.93
SHUBHLAXMI	SM	04-Jul-2022	31.20	31.25	32.75	31.25	32.70	32.70	31.99	25000	8.00	23	16000	64.00
SHYAMCENT	EQ	04-Jul-2022	19.60	19.95	20.15	19.65	20.10	20.05	19.97	266012	53.13	1742	175332	65.91
SHYAMMETL	EQ	04-Jul-2022	276.85	277.10	280.95	276.05	276.15	276.45	277.64	60066	166.77	2125	30421	50.65
SHYAMTEL	EQ	04-Jul-2022	11.75	12.30	12.30	11.20	11.20	11.20	11.40	7336	0.84	75	7096	96.73
SICAL	BE	04-Jul-2022	7.90	8.15	8.15	7.65	7.90	7.90	7.83	26988	2.11	117	-	-
SIEMENS	EQ	04-Jul-2022	2407.10	2419.90	2526.95	2411.40	2523.00	2521.55	2490.84	515849	12848.97	38802	118790	23.03
SIGACHI	EQ	04-Jul-2022	272.75	274.70	282.10	273.50	274.80	275.90	277.38	110782	307.29	9449	31133	28.10
SIGIND	EQ	04-Jul-2022	32.35	32.05	33.70	32.05	33.70	33.00	32.85	4669	1.53	110	2771	59.35
SIGMA	SM	04-Jul-2022	599.90	569.95	569.95	569.95	569.95	569.95	569.95	1200	6.84	4	1200	100.00
SIKKO	EQ	04-Jul-2022	50.45	50.00	51.50	48.30	50.00	49.90	50.04	6028	3.02	110	3363	55.79
SIL	BE	04-Jul-2022	26.95	25.65	25.65	25.65	25.65	25.65	25.65	106234	27.25	314	-	-
SILGO	EQ	04-Jul-2022	27.35	27.70	28.25	27.25	28.00	28.00	27.84	5873	1.63	81	4890	83.26
SILINV	EQ	04-Jul-2022	282.00	285.30	285.40	275.70	284.95	282.75	280.76	220	0.62	41	115	52.27
SILLYMONKS	EQ	04-Jul-2022	18.00	17.80	18.55	17.70	18.35	18.35	18.08	4928	0.89	35	2850	57.83
SILVER	EQ	04-Jul-2022	60.02	60.49	60.49	59.90	60.00	60.10	60.11	65883	39.60	493	47196	71.64
SILVERBEES	EQ	04-Jul-2022	57.97	58.90	58.94	57.70	58.05	58.01	58.03	592728	343.95	1752	435971	73.55
SILVERTUC	EQ	04-Jul-2022	293.45	299.35	322.75	295.00	322.75	316.50	310.21	6035	18.72	281	3970	65.78
SIMBHALS	EQ	04-Jul-2022	21.65	21.95	22.40	21.50	21.75	21.80	21.82	19199	4.19	174	14801	77.09
SIMPLEXINF	EQ	04-Jul-2022	58.85	59.95	59.95	56.50	57.75	57.20	58.30	36161	21.08	491	24730	68.39
SINTERCOM	EQ	04-Jul-2022	86.60	85.45	87.70	85.45	87.70	85.70	86.08	58	0.05	11	32	55.17
SIRCA	EQ	04-Jul-2022	427.10	427.40	459.00	427.35	459.00	455.15	446.71	24341	108.73	646	18471	75.88
SIS	EQ	04-Jul-2022	451.30	450.50	462.00	450.50	460.30	460.30	457.67	48048	219.90	3474	22632	47.10
SITINET	EQ	04-Jul-2022	1.85	1.90	1.90	1.80	1.90	1.90	1.88	4289940	80.52	1199	2033243	47.40
SIYSIL	EQ	04-Jul-2022	523.55	526.80	536.40	525.00	529.10	529.65	531.14	110820	588.61	6266	31059	28.03
SJS	EQ	04-Jul-2022	465.20	469.50	471.90	453.10	457.50	457.40	458.35	48243	221.12	4876	22600	46.85
SJVN	EQ	04-Jul-2022	27.40	27.50	27.55	26.90	27.00	26.95	27.10	749736	203.21	3973	425333	56.73
SKFINDIA	EQ	04-Jul-2022	3714.00	3721.95	3780.00	3657.00	3725.00	3711.45	3709.60	45559	1690.06	8436	30046	65.95
SKIL	BE	04-Jul-2022	3.40	3.30	3.35	3.25	3.30	3.30	3.28	30586	1.00	21	-	-
SKIPPER	EQ	04-Jul-2022	53.75	53.75	54.60	51.45	53.00	52.75	52.55	226744	119.14	931	145360	64.11
SKMEGGPROD	EQ	04-Jul-2022	55.65	56.10	60.80	56.10	59.00	59.05	58.91	68993	40.64	1183	26088	37.81
SMARTLINK	EQ	04-Jul-2022	109.55	109.00	112.45	107.45	108.00	108.55	109.67	4137	4.54	158	1868	45.15
SMCGLOBAL	EQ	04-Jul-2022	92.05	91.80	92.35	91.20	92.00	92.00	92.00	340862	313.60	560	318402	93.41
SMLISUZU	EQ	04-Jul-2022	596.55	597.00	599.00	584.05	589.00	590.00	591.05	18222	107.70	1707	9816	53.87
SMLT	EQ	04-Jul-2022	90.00	91.35	96.45	88.25	95.80	94.75	92.26	28823	26.59	561	20172	69.99
SMSLIFE	EQ	04-Jul-2022	715.25	725.00	725.00	701.00	708.90	706.90	713.82	649	4.63	86	391	60.25
SMSPHARMA	EQ	04-Jul-2022	80.70	81.85	81.85	79.70	81.50	81.50	80.24	8369	6.72	271	5487	65.56
SNOWMAN	EQ	04-Jul-2022	27.25	27.20	27.45	27.05	27.30	27.25	27.27	103121	28.13	1006	62199	60.32
SOBHA	EQ	04-Jul-2022	556.85	556.00	562.10	538.00	543.00	544.10	550.01	191346	1052.41	9451	54227	28.34
SOFTTECH	BE	04-Jul-2022	89.00	84.65	93.45	84.65	93.45	93.00	91.47	898	0.82	19	-	-
SOLARA	EQ	04-Jul-2022	345.40	349.95	358.00	343.00	345.15	345.95	348.92	51130	178.40	4752	27362	53.51
SOLARINDS	EQ	04-Jul-2022	2722.85	2736.00	2744.90	2690.00	2722.05	2728.80	2720.98	8601	234.03	3142	3897	45.31
SOLEX	SM	04-Jul-2022	118.90	113.00	113.00	113.00	113.00	113.00	113.00	2000	2.26	1	2000	100.00
SOMANYCERA	EQ	04-Jul-2022	576.70	579.60	594.00	578.10	585.10	589.25	585.77	8046	47.13	1281	3923	48.76
SOMATEX	EQ	04-Jul-2022	6.55	6.30	6.75	6.30	6.55	6.55	6.51	4179	0.27	45	2989	71.52
SOMICONVEY	EQ	04-Jul-2022	31.95	31.45	33.80	31.45	31.50	31.85	32.36	1733	0.56	67	811	46.80
SONACOMS	EQ	04-Jul-2022	567.70	568.70	573.70	564.85	567.00	568.00	569.13	259032	1474.24	10346	96063	37.09
SONAHISONA	SM	04-Jul-2022	10.70	11.50	11.50	11.50	11.50	11.50	11.50	10000	1.15	1	10000	100.00
SONAMCLOCK	EQ	04-Jul-2022	85.20	79.90	87.70	79.90	86.00	86.00	83.61	258	0.22	12	8	3.10
SONATSOFTW	EQ	04-Jul-2022	662.35	665.65	669.25	656.30	660.00	659.15	661.30	34547	228.46	2813	15101	43.71
SONUINFRA	SM	04-Jul-2022	35.85	36.50	37.00	35.10	36.90	36.50	36.16	60000	21.70	20	45000	75.00
SORILINFRA	EQ	04-Jul-2022	67.55	68.15	68.20	66.30	67.95	67.55	67.43	13066	8.81	193	8724	66.77
SOTL	EQ	04-Jul-2022	1074.15	1077.25	1090.00	1075.35	1090.00	1085.35	1082.53	1928	20.87	582	960	49.79
SOUTHBANK	EQ	04-Jul-2022	7.60	7.65	7.70	7.55	7.65	7.60	7.62	1479438	112.71	6284	756531	51.14
SOUTHWEST	EQ	04-Jul-2022	192.20	192.20	195.05	190.00	192.50	192.35	192.02	1028	1.97	33	914	88.91
SPAL	EQ	04-Jul-2022	365.05	365.20	372.25	363.05	366.45	365.30	367.35	13543	49.75	1254	6535	48.25
SPANDANA	EQ	04-Jul-2022	412.90	410.20	423.00	406.40	407.50	410.50	414.26	103288	427.88	6325	30023	29.07
SPARC	EQ	04-Jul-2022	204.30	204.30	207.90	203.50	205.05	205.10	205.73	129535	266.49	3083	16271	12.56
SPCENET	EQ	04-Jul-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	819	0.03	5	819	100.00
SPECIALITY	EQ	04-Jul-2022	122.75	123.90	125.95	123.40	125.50	125.15	124.60	32320	40.27	782	17184	53.17
SPENCERS	EQ	04-Jul-2022	69.95	70.50	71.90	69.85	70.30	70.65	70.72	50422	35.66	876	25381	50.34
SPENTEX	BZ	04-Jul-2022	2.35	2.35	2.35	2.25	2.25	2.25	2.29	854	0.02	8	-	-
SPIC	EQ	04-Jul-2022	48.05	48.40	49.45	48.20	48.40	48.75	48.74	320293	156.12	2491	137562	42.95
SPICEJET	EQ	04-Jul-2022	39.20	39.00	39.00	38.15	38.55	38.55	38.59	1138149	439.16	4730	325027	28.56
SPLIL	EQ	04-Jul-2022	48.55	48.00	49.90	47.75	49.00	49.05	48.93	12108	5.92	224	8118	67.05
SPLPETRO	EQ	04-Jul-2022	877.95	870.30	889.90	867.60	881.90	881.75	881.17	11738	103.43	1434	8166	69.57
SPMLINFRA	EQ	04-Jul-2022	38.00	39.65	39.90	39.65	39.90	39.90	39.86	8825	3.52	71	8825	100.00
SPTL	EQ	04-Jul-2022	5.40	5.40	5.45	5.25	5.35	5.35	5.35	388465	20.77	707	208187	53.59
SPYL	BE	04-Jul-2022	0.55	0.50	0.55	0.50	0.50	0.50	0.51	15244	0.08	9	-	-
SREEL	EQ	04-Jul-2022	157.35	161.00	162.25	158.90	160.20	161.30	160.64	22809	36.64	325	20342	89.18
SREIBNPNCD	NO	04-Jul-2022	146.00	140.00	140.00	140.00	140.00	140.00	140.00	100	0.14	1	100	100.00
SREIBNPNCD	NQ	04-Jul-2022	160.00	140.00	140.00	140.00	140.00	140.00	140.00	100	0.14	1	100	100.00
SREIBNPNCD	Y8	04-Jul-2022	240.01	250.00	250.00	250.00	250.00	250.00	250.00	20	0.05	1	20	100.00
SREINFRA	BE	04-Jul-2022	4.00	4.05	4.05	3.80	3.95	3.95	3.90	216489	8.44	378	-	-
SRF	EQ	04-Jul-2022	2161.65	2136.05	2189.00	2115.00	2174.00	2180.25	2151.90	750456	16149.04	62793	346712	46.20
SRHHYPOLTD	EQ	04-Jul-2022	414.80	415.00	431.45	413.20	420.00	417.15	421.74	7114	30.00	528	3708	52.12
SRPL	EQ	04-Jul-2022	100.75	101.00	105.75	97.60	104.00	103.95	103.37	180163	186.23	1035	98186	54.50
SRTRANSFIN	EQ	04-Jul-2022	1265.70	1251.00	1289.10	1250.00	1259.30	1264.85	1271.21	401723	5106.72	15660	81637	20.32
SRTRANSFIN	YH	04-Jul-2022	1015.00	1004.20	1016.00	1002.26	1004.90	1006.01	1003.91	210	2.11	10	200	95.24
SRTRANSFIN	YI	04-Jul-2022	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	04-Jul-2022	1013.00	1020.00	1020.00	1018.90	1020.00	1020.00	1019.93	100	1.02	7	95	95.00
SRTRANSFIN	YL	04-Jul-2022	1053.21	1056.50	1056.50	1050.00	1050.00	1050.00	1052.48	21	0.22	4	18	85.71
SRTRANSFIN	YN	04-Jul-2022	1425.00	1444.00	1445.00	1427.00	1443.00	1443.00	1442.81	105	1.51	6	105	100.00
SRTRANSFIN	YO	04-Jul-2022	1010.28	1010.25	1010.25	1010.25	1010.25	1010.25	1010.25	9	0.09	1	9	100.00
SRTRANSFIN	YP	04-Jul-2022	1035.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	100	1.05	3	100	100.00
SRTRANSFIN	YR	04-Jul-2022	1075.00	1070.25	1070.25	1070.25	1070.25	1070.25	1070.25	20	0.21	1	20	100.00
SRTRANSFIN	YV	04-Jul-2022	1020.00	1010.00	1031.00	1010.00	1031.00	1028.63	1014.95	1564	15.87	27	964	61.64
SRTRANSFIN	YW	04-Jul-2022	1090.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	100	1.08	3	100	100.00
SRTRANSFIN	YZ	04-Jul-2022	1071.15	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	160	1.73	4	160	100.00
SRTRANSFIN	Z4	04-Jul-2022	1031.01	1050.05	1050.05	1032.54	1032.54	1032.54	1040.20	29	0.30	4	23	79.31
SRTRANSFIN	ZE	04-Jul-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	110	1.11	3	110	100.00
SRTRANSFIN	ZF	04-Jul-2022	1022.99	1023.91	1024.00	1013.00	1013.00	1013.83	1023.00	293	3.00	10	290	98.98
SRTRANSFIN	ZG	04-Jul-2022	1036.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	40	0.42	1	40	100.00
SRTRANSFIN	ZK	04-Jul-2022	1230.00	1265.00	1265.00	1260.00	1260.00	1260.00	1263.33	45	0.57	2	45	100.00
SSWL	EQ	04-Jul-2022	823.05	829.70	864.00	811.65	850.00	851.00	845.87	78055	660.25	3145	37662	48.25
STAMPEDE	BE	04-Jul-2022	0.60	0.60	0.65	0.55	0.65	0.65	0.60	54670	0.33	27	-	-
STAR	EQ	04-Jul-2022	337.45	337.45	341.70	332.00	334.95	335.95	336.62	339685	1143.44	7928	61396	18.07
STARCEMENT	EQ	04-Jul-2022	85.00	86.20	86.20	85.10	85.10	85.35	85.50	15841	13.54	380	8925	56.34
STARHEALTH	EQ	04-Jul-2022	473.95	470.05	500.95	470.05	496.00	497.95	492.38	1818542	8954.17	44198	954799	52.50
STARPAPER	EQ	04-Jul-2022	158.90	160.40	165.55	159.10	161.00	160.55	162.81	133354	217.11	3996	55335	41.49
STARTECK	EQ	04-Jul-2022	127.50	124.00	131.25	124.00	128.60	126.85	127.98	11326	14.50	118	155	1.37
STCINDIA	EQ	04-Jul-2022	84.55	85.60	85.60	83.05	83.90	83.90	84.08	11323	9.52	260	6856	60.55
STEELCAS	EQ	04-Jul-2022	349.60	355.70	360.00	333.25	354.85	348.60	344.29	3706	12.76	386	1952	52.67
STEELCITY	EQ	04-Jul-2022	57.45	58.55	58.55	55.70	56.90	56.70	57.09	8522	4.87	149	6752	79.23
STEELXIND	EQ	04-Jul-2022	169.35	176.00	177.80	174.00	177.80	177.45	177.29	714083	1265.98	2452	280901	39.34
STEL	EQ	04-Jul-2022	103.75	104.00	107.90	101.00	107.90	104.50	103.24	4835	4.99	252	2847	58.88
STERTOOLS	EQ	04-Jul-2022	256.90	263.85	269.70	256.00	269.70	269.70	266.43	70595	188.09	1354	45173	63.99
STLTECH	EQ	04-Jul-2022	147.75	148.00	149.90	144.25	145.00	144.90	145.96	292035	426.25	5938	149564	51.21
STOVEKRAFT	EQ	04-Jul-2022	571.50	573.45	579.00	555.60	567.00	563.05	568.00	23685	134.53	2156	10615	44.82
STYLAMIND	EQ	04-Jul-2022	801.80	790.00	833.00	790.00	833.00	826.30	817.74	2344	19.17	296	1549	66.08
SUBCAPCITY	BE	04-Jul-2022	102.65	107.75	107.75	97.55	105.00	104.75	102.19	1559	1.59	54	-	-
SUBEXLTD	EQ	04-Jul-2022	25.05	25.05	25.40	24.30	24.40	24.50	24.70	1604756	396.35	5003	528731	32.95
SUBROS	EQ	04-Jul-2022	303.30	303.55	305.40	299.65	300.50	303.10	302.67	18233	55.19	620	13614	74.67
SUDARSCHEM	EQ	04-Jul-2022	420.05	420.05	424.40	417.10	418.00	419.70	419.96	89877	377.44	3247	72926	81.14
SUMEETINDS	EQ	04-Jul-2022	6.95	6.95	7.05	6.65	6.65	6.65	6.70	225818	15.13	310	140563	62.25
SUMICHEM	EQ	04-Jul-2022	423.00	425.80	445.45	422.10	443.50	441.90	435.53	339070	1476.74	16546	154542	45.58
SUMIT	EQ	04-Jul-2022	10.00	10.15	10.50	9.95	10.25	10.20	10.23	7969	0.82	56	1312	16.46
SUMMITSEC	EQ	04-Jul-2022	530.35	530.35	537.80	521.40	526.10	526.85	527.58	8193	43.22	538	4845	59.14
SUNCLAYLTD	EQ	04-Jul-2022	4243.20	4202.00	4243.20	4109.00	4141.05	4141.40	4156.59	1822	75.73	655	923	50.66
SUNDARAM	EQ	04-Jul-2022	2.85	2.85	3.00	2.85	2.95	2.90	2.92	281336	8.23	394	227049	80.70
SUNDARMFIN	EQ	04-Jul-2022	1791.75	1800.00	1825.00	1784.00	1811.00	1815.90	1807.83	3296	59.59	1055	1550	47.03
SUNDARMHLD	EQ	04-Jul-2022	71.85	72.45	72.45	70.50	71.50	71.55	71.66	28410	20.36	522	18616	65.53
SUNDRMBRAK	EQ	04-Jul-2022	318.90	324.75	368.00	315.65	332.55	333.05	329.99	1230	4.06	183	689	56.02
SUNDRMFAST	EQ	04-Jul-2022	741.80	748.95	750.00	738.00	740.05	743.55	744.78	66322	493.96	3376	56043	84.50
SUNFLAG	EQ	04-Jul-2022	80.20	80.80	81.20	78.85	79.40	79.75	79.67	101427	80.81	2028	46755	46.10
SUNPHARMA	EQ	04-Jul-2022	829.25	825.30	839.65	821.90	828.60	829.40	827.73	2097164	17358.94	43353	1144290	54.56
SUNTECK	EQ	04-Jul-2022	511.20	513.50	521.05	502.10	510.25	506.15	507.40	1541365	7820.84	32116	497385	32.27
SUNTV	EQ	04-Jul-2022	422.75	425.70	428.00	418.20	422.00	422.25	422.77	932646	3942.99	12719	270833	29.04
SUPERHOUSE	EQ	04-Jul-2022	170.50	170.50	176.00	170.50	175.60	174.85	174.05	6710	11.68	179	4041	60.22
SUPERSPIN	EQ	04-Jul-2022	10.00	10.30	10.30	9.80	10.10	10.05	10.05	23616	2.37	104	15691	66.44
SUPRAJIT	EQ	04-Jul-2022	336.25	338.55	341.00	324.10	333.00	333.15	331.10	119954	397.17	7264	43900	36.60
SUPREMEENG	EQ	04-Jul-2022	2.85	2.90	2.95	2.85	2.95	2.95	2.93	1022347	29.93	762	748843	73.25
SUPREMEIND	EQ	04-Jul-2022	1769.80	1769.80	1794.00	1760.55	1773.00	1769.80	1783.32	175444	3128.73	4626	166886	95.12
SUPREMEINF	EQ	04-Jul-2022	13.45	13.80	14.10	12.80	12.80	12.80	13.48	281001	37.88	786	173042	61.58
SUPRIYA	EQ	04-Jul-2022	351.70	354.00	356.85	347.05	350.00	349.65	351.15	55659	195.45	3995	26254	47.17
SURANASOL	EQ	04-Jul-2022	20.25	20.70	20.95	19.60	20.15	20.20	20.25	63131	12.79	898	36015	57.05
SURANAT&P	EQ	04-Jul-2022	10.10	10.10	10.30	9.60	10.05	10.10	9.92	119223	11.82	512	64281	53.92
SURANI	SM	04-Jul-2022	39.00	38.85	38.85	38.85	38.85	38.85	38.85	14000	5.44	7	14000	100.00
SURYALAXMI	EQ	04-Jul-2022	59.45	59.25	61.80	59.25	60.50	60.60	60.68	4528	2.75	184	1833	40.48
SURYAROSNI	EQ	04-Jul-2022	355.10	355.05	361.50	342.95	346.70	346.00	351.03	99614	349.67	5127	49914	50.11
SURYODAY	EQ	04-Jul-2022	78.15	79.35	80.95	77.85	80.95	80.25	79.36	72578	57.60	1501	37615	51.83
SUTLEJTEX	EQ	04-Jul-2022	65.50	65.95	65.95	64.00	64.10	64.35	64.83	30912	20.04	675	15708	50.82
SUULD	EQ	04-Jul-2022	67.45	69.45	70.05	65.00	65.65	65.75	67.24	164046	110.30	1676	86083	52.47
SUVEN	EQ	04-Jul-2022	70.45	71.80	71.80	70.05	70.45	70.35	70.70	56749	40.12	1336	34403	60.62
SUVENPHAR	EQ	04-Jul-2022	462.40	462.40	465.95	449.50	453.00	452.15	456.18	147915	674.76	10040	43285	29.26
SUVIDHAA	EQ	04-Jul-2022	5.95	6.05	6.15	5.85	6.00	6.00	6.01	73102	4.39	301	29575	40.46
SUZLON	EQ	04-Jul-2022	6.75	6.80	6.90	6.60	6.70	6.65	6.71	30883080	2072.42	23037	14835996	48.04
SVPGLOB	EQ	04-Jul-2022	35.10	35.10	36.45	34.75	36.10	36.15	35.33	244293	86.31	822	207945	85.12
SWANENERGY	EQ	04-Jul-2022	183.40	185.95	190.65	181.55	183.75	185.20	185.02	132701	245.53	4813	20751	15.64
SWARAJ	SM	04-Jul-2022	54.55	54.00	54.00	53.50	53.50	53.50	53.67	6000	3.22	3	4000	66.67
SWARAJENG	EQ	04-Jul-2022	1474.45	1465.00	1494.40	1441.00	1465.00	1466.50	1463.45	5397	78.98	1486	2833	52.49
SWELECTES	EQ	04-Jul-2022	296.95	299.60	304.35	291.10	297.60	297.90	298.89	11043	33.01	461	5773	52.28
SWSOLAR	EQ	04-Jul-2022	297.20	299.90	302.00	296.00	297.75	297.85	298.32	67695	201.95	2403	29136	43.04
SYMPHONY	EQ	04-Jul-2022	863.65	867.65	874.00	862.00	872.05	872.40	869.52	13123	114.11	2396	7783	59.31
SYNGENE	EQ	04-Jul-2022	561.75	561.75	561.75	552.00	558.80	556.90	555.20	89330	495.96	3259	39791	44.54
TAINWALCHM	EQ	04-Jul-2022	74.45	75.95	75.95	71.25	72.20	72.55	73.15	4035	2.95	148	2154	53.38
TAJGVK	EQ	04-Jul-2022	135.35	136.05	139.95	135.35	138.80	137.40	137.35	51014	70.07	1510	26115	51.19
TAKE	EQ	04-Jul-2022	21.85	22.00	22.50	21.85	22.35	22.15	22.08	117617	25.97	1233	51370	43.68
TALBROAUTO	EQ	04-Jul-2022	505.65	503.10	523.40	487.50	509.00	510.45	509.99	100717	513.64	8464	34668	34.42
TANLA	EQ	04-Jul-2022	1001.05	1006.40	1011.25	990.00	998.00	997.85	998.53	117679	1175.06	10052	48470	41.19
TANTIACONS	BZ	04-Jul-2022	13.20	13.20	13.20	12.70	13.20	12.80	12.77	4611	0.59	31	-	-
TARC	EQ	04-Jul-2022	35.65	35.80	36.90	35.45	36.25	36.40	36.46	202562	73.85	1611	106205	52.43
TARMAT	EQ	04-Jul-2022	44.95	45.50	48.85	45.50	45.65	46.25	46.63	15595	7.27	366	5442	34.90
TARSONS	EQ	04-Jul-2022	700.10	709.70	794.00	697.15	776.80	782.90	761.33	572457	4358.30	34205	195947	34.23
TASTYBITE	EQ	04-Jul-2022	9816.35	9816.35	9963.60	9765.05	9935.00	9918.20	9895.07	1237	122.40	797	306	24.74
TATACAPHSG	N2	04-Jul-2022	1031.00	1038.00	1040.00	1030.11	1040.00	1039.99	1034.95	595	6.16	18	550	92.44
TATACAPHSG	N6	04-Jul-2022	1051.00	1056.10	1056.10	1056.00	1056.00	1056.00	1056.00	500	5.28	21	500	100.00
TATACAPHSG	N8	04-Jul-2022	1075.00	1074.95	1074.95	1055.50	1055.50	1055.50	1059.39	25	0.26	2	20	80.00
TATACAPHSG	NA	04-Jul-2022	1061.00	1065.11	1065.11	1065.11	1065.11	1065.11	1065.11	1	0.01	1	1	100.00
TATACHEM	EQ	04-Jul-2022	795.35	800.90	805.70	788.25	804.80	803.35	798.47	493317	3939.01	15663	104163	21.11
TATACOFFEE	EQ	04-Jul-2022	198.10	198.00	201.35	196.60	199.20	200.45	199.21	458246	912.89	5038	174637	38.11
TATACOMM	EQ	04-Jul-2022	934.65	937.90	952.85	925.00	950.90	947.55	943.16	225772	2129.39	9706	67320	29.82
TATACONSUM	EQ	04-Jul-2022	719.55	723.00	731.85	714.55	730.00	730.15	724.28	1281683	9283.00	30132	650722	50.77
TATAELXSI	EQ	04-Jul-2022	8152.05	8205.00	8235.00	8050.10	8077.75	8081.40	8125.45	155702	12651.49	27146	32133	20.64
TATAINVEST	EQ	04-Jul-2022	1338.95	1338.95	1374.45	1334.60	1339.00	1338.75	1352.17	21456	290.12	3427	8929	41.62
TATAMETALI	EQ	04-Jul-2022	666.80	666.00	670.70	655.00	658.00	657.80	660.75	21563	142.48	2403	9855	45.70
TATAMOTORS	EQ	04-Jul-2022	412.70	411.55	414.90	405.00	407.60	408.45	408.48	11525133	47077.72	146366	2792509	24.23
TATAMTRDVR	EQ	04-Jul-2022	198.00	196.60	199.50	194.30	197.00	196.80	196.43	1234577	2425.05	13549	501043	40.58
TATAPOWER	EQ	04-Jul-2022	207.00	207.70	212.80	207.20	212.75	211.45	209.88	14714951	30883.42	96520	3978773	27.04
TATASTEEL	EQ	04-Jul-2022	872.85	868.50	871.20	843.30	854.90	854.55	851.17	7755441	66012.28	178798	1965344	25.34
TATASTLLP	EQ	04-Jul-2022	571.45	574.35	579.80	565.55	572.20	574.20	572.87	27237	156.03	2759	9658	35.46
TATVA	EQ	04-Jul-2022	2302.10	2300.00	2319.35	2285.00	2310.00	2303.90	2301.25	1978	45.52	629	1159	58.59
TBZ	EQ	04-Jul-2022	64.25	63.10	65.90	63.10	65.60	65.10	64.36	76420	49.18	1490	45619	59.70
TCFSL	ND	04-Jul-2022	1088.55	1088.55	1092.00	1088.55	1090.25	1090.25	1089.08	762	8.30	20	757	99.34
TCFSL	NF	04-Jul-2022	1195.00	1195.00	1196.00	1195.00	1196.00	1196.00	1195.47	212	2.53	7	212	100.00
TCFSL	NH	04-Jul-2022	1072.00	1071.10	1074.84	1071.10	1074.84	1074.84	1073.59	150	1.61	14	150	100.00
TCFSL	NJ	04-Jul-2022	1090.75	1096.00	1096.00	1095.94	1096.00	1096.00	1095.98	225	2.47	16	225	100.00
TCI	EQ	04-Jul-2022	689.55	691.00	740.00	689.05	712.80	714.80	721.26	176183	1270.74	12270	51356	29.15
TCIDEVELOP	EQ	04-Jul-2022	368.05	363.50	369.05	363.50	366.60	366.60	366.39	60	0.22	10	29	48.33
TCIEXP	EQ	04-Jul-2022	1591.15	1591.15	1605.35	1587.10	1595.55	1592.20	1596.10	10628	169.63	1552	6778	63.77
TCNSBRANDS	EQ	04-Jul-2022	539.65	544.00	544.00	523.15	536.90	530.70	534.68	11200	59.88	1255	4621	41.26
TCPLPACK	EQ	04-Jul-2022	843.80	849.95	849.95	825.00	826.00	831.65	834.50	5778	48.22	790	3051	52.80
TCS	EQ	04-Jul-2022	3315.10	3312.00	3317.95	3225.05	3234.70	3235.05	3253.31	2622535	85319.15	141398	1700576	64.84
TDPOWERSYS	EQ	04-Jul-2022	456.90	455.00	479.70	452.10	479.65	478.65	472.99	35374	167.31	1940	25893	73.20
TEAMLEASE	EQ	04-Jul-2022	3301.10	3298.00	3335.25	3240.00	3243.35	3253.55	3265.62	5073	165.67	1660	2669	52.61
TECH	EQ	04-Jul-2022	28.27	29.11	29.11	27.91	28.01	28.18	28.07	7985	2.24	74	6881	86.17
TECHIN	EQ	04-Jul-2022	10.35	10.20	10.50	9.95	10.00	10.00	10.10	13886	1.40	56	9151	65.90
TECHM	EQ	04-Jul-2022	1010.70	1010.70	1013.80	995.00	1000.30	999.95	1000.12	1814322	18145.41	50196	1017900	56.10
TECHNOE	EQ	04-Jul-2022	288.35	303.90	313.00	298.00	303.00	303.40	305.03	387245	1181.21	15224	174445	45.05
TEGA	EQ	04-Jul-2022	455.80	452.00	467.30	452.00	465.00	464.15	460.90	24664	113.68	1302	16264	65.94
TEJASNET	EQ	04-Jul-2022	447.10	450.00	454.90	439.30	444.50	444.10	448.44	161460	724.06	4670	97760	60.55
TEMBO	EQ	04-Jul-2022	114.05	107.05	125.45	107.05	125.45	125.05	121.46	56004	68.03	475	25746	45.97
TERASOFT	EQ	04-Jul-2022	35.60	36.25	36.25	35.30	35.70	35.80	35.75	2860	1.02	157	1379	48.22
TEXINFRA	EQ	04-Jul-2022	59.15	57.75	61.90	57.75	60.25	60.95	60.82	33750	20.53	527	25660	76.03
TEXMOPIPES	EQ	04-Jul-2022	61.70	62.25	62.80	60.40	61.00	60.85	61.32	58649	35.96	1647	30208	51.51
TEXRAIL	EQ	04-Jul-2022	42.90	42.90	44.80	42.90	44.50	44.35	44.19	909737	402.01	4988	414259	45.54
TFCILTD	EQ	04-Jul-2022	51.35	51.85	52.00	50.90	50.95	51.10	51.30	26886	13.79	465	13099	48.72
TFL	EQ	04-Jul-2022	8.70	9.10	9.10	8.30	8.40	8.35	8.45	19724	1.67	82	8262	41.89
TGBHOTELS	EQ	04-Jul-2022	8.50	8.50	8.80	8.35	8.80	8.65	8.64	12295	1.06	80	3771	30.67
THANGAMAYL	EQ	04-Jul-2022	969.65	974.50	990.00	955.45	983.85	971.65	976.32	1686	16.46	224	810	48.04
THEINVEST	EQ	04-Jul-2022	93.40	93.40	93.40	91.15	91.20	91.35	92.65	775	0.72	45	495	63.87
THEJO	SM	04-Jul-2022	830.00	879.95	888.00	855.00	855.00	855.00	876.58	750	6.57	4	600	80.00
THEMISMED	EQ	04-Jul-2022	759.50	765.00	768.95	705.00	768.60	754.95	756.84	877	6.64	153	303	34.55
THERMAX	EQ	04-Jul-2022	2041.15	2031.05	2063.45	2022.00	2049.00	2047.55	2044.09	16209	331.33	3020	7612	46.96
THOMASCOOK	EQ	04-Jul-2022	59.10	58.50	60.30	58.45	60.00	59.85	59.48	91098	54.18	1378	49611	54.46
THOMASCOTT	BE	04-Jul-2022	41.00	40.50	42.95	40.00	42.95	42.95	40.28	138	0.06	14	-	-
THYROCARE	EQ	04-Jul-2022	616.75	621.00	623.95	617.00	619.95	619.20	620.14	10436	64.72	1292	4493	43.05
TI	EQ	04-Jul-2022	72.80	74.80	76.40	74.05	76.40	76.40	76.11	113599	86.46	608	96276	84.75
TIDEWATER	EQ	04-Jul-2022	1007.55	1019.70	1019.70	998.00	1001.00	1000.05	1004.31	6966	69.96	1346	4700	67.47
TIIL	EQ	04-Jul-2022	878.60	881.15	889.60	863.00	873.90	870.80	873.80	3831	33.48	495	2035	53.12
TIINDIA	EQ	04-Jul-2022	1764.90	1750.00	1784.90	1729.25	1745.00	1746.25	1749.82	146565	2564.63	9082	122020	83.25
TIJARIA	EQ	04-Jul-2022	5.10	5.05	5.25	5.05	5.10	5.10	5.21	2596	0.14	13	2596	100.00
TIL	EQ	04-Jul-2022	97.45	97.65	100.00	96.60	97.75	98.35	98.13	2927	2.87	161	1245	42.54
TIMESGTY	EQ	04-Jul-2022	39.50	39.50	41.90	38.25	39.00	39.35	39.17	3572	1.40	58	1755	49.13
TIMETECHNO	EQ	04-Jul-2022	104.55	105.40	107.20	104.15	106.30	106.60	106.07	2177575	2309.73	12340	591417	27.16
TIMKEN	EQ	04-Jul-2022	2472.85	2500.00	2524.00	2415.05	2425.05	2433.80	2459.40	66948	1646.52	10418	28550	42.65
TINPLATE	EQ	04-Jul-2022	314.00	316.05	318.00	312.50	315.50	316.80	315.40	101704	320.77	3744	29124	28.64
TIPSINDLTD	EQ	04-Jul-2022	1509.35	1535.00	1576.50	1515.05	1550.00	1555.90	1552.70	10371	161.03	1994	4863	46.89
TIRUMALCHM	EQ	04-Jul-2022	244.45	246.25	252.25	241.65	247.00	246.65	246.76	362503	894.52	9727	99337	27.40
TIRUPATIFL	EQ	04-Jul-2022	9.80	10.75	10.75	9.60	9.90	9.85	9.87	9807	0.97	101	6030	61.49
TITAN	EQ	04-Jul-2022	1946.20	1954.00	1966.60	1928.00	1961.00	1962.50	1952.37	1023678	19986.00	80119	440706	43.05
TMRVL	EQ	04-Jul-2022	12.95	13.15	13.35	12.95	13.15	13.05	13.12	16800	2.20	128	9185	54.67
TNIDETF	EQ	04-Jul-2022	52.87	52.87	54.45	51.35	53.79	53.65	53.53	2188	1.17	100	1786	81.63
TNPETRO	EQ	04-Jul-2022	95.60	96.30	98.10	95.30	97.50	97.20	96.84	353243	342.09	7270	153601	43.48
TNPL	EQ	04-Jul-2022	192.50	193.40	199.50	191.05	194.75	193.15	195.43	230380	450.23	4843	98086	42.58
TNTELE	BE	04-Jul-2022	7.10	6.90	7.35	6.90	7.05	7.00	7.07	7061	0.50	66	-	-
TOKYOPLAST	EQ	04-Jul-2022	87.75	87.00	94.45	86.50	86.50	87.55	90.23	24972	22.53	612	3624	14.51
TORNTPHARM	EQ	04-Jul-2022	2916.95	2926.95	2964.30	2898.00	2899.05	2904.15	2917.46	75259	2195.65	8476	36439	48.42
TORNTPOWER	EQ	04-Jul-2022	458.40	457.50	466.90	455.00	466.70	465.70	463.27	222648	1031.46	7252	65213	29.29
TOTAL	EQ	04-Jul-2022	62.10	62.00	72.40	62.00	65.10	67.00	68.33	144275	98.59	1987	42739	29.62
TOUCHWOOD	EQ	04-Jul-2022	76.55	75.00	75.00	70.25	70.70	70.60	71.32	18602	13.27	338	12332	66.29
TPLPLASTEH	EQ	04-Jul-2022	159.40	165.05	180.10	165.00	170.00	171.45	172.70	178650	308.53	4650	74247	41.56
TREEHOUSE	BE	04-Jul-2022	12.95	13.05	13.30	12.35	13.10	13.00	12.65	136546	17.27	343	-	-
TREJHARA	EQ	04-Jul-2022	49.65	51.80	51.80	49.30	51.40	50.75	50.50	22034	11.13	450	14287	64.84
TRENT	EQ	04-Jul-2022	1073.55	1073.55	1122.00	1073.55	1113.15	1118.20	1111.54	736578	8187.37	29577	207717	28.20
TRF	BE	04-Jul-2022	140.90	133.90	133.90	133.90	133.90	133.90	133.90	3539	4.74	20	-	-
TRIDENT	EQ	04-Jul-2022	38.10	38.50	38.55	38.00	38.30	38.30	38.28	2563547	981.30	23844	1537266	59.97
TRIGYN	EQ	04-Jul-2022	97.20	98.65	99.35	97.35	97.95	97.80	98.16	22100	21.69	685	12386	56.05
TRIL	EQ	04-Jul-2022	28.00	27.60	29.15	27.60	28.80	28.60	28.77	301705	86.79	1035	125632	41.64
TRITURBINE	EQ	04-Jul-2022	155.40	156.45	158.55	153.20	153.50	154.20	155.73	103597	161.33	2294	39440	38.07
TRIVENI	EQ	04-Jul-2022	230.30	228.50	233.90	225.00	230.00	229.00	230.03	450991	1037.40	8707	144359	32.01
TTKHLTCARE	EQ	04-Jul-2022	787.15	790.00	829.00	790.00	808.15	814.00	810.98	19107	154.95	1195	11814	61.83
TTKPRESTIG	EQ	04-Jul-2022	822.20	830.40	861.00	827.85	851.55	854.25	849.47	104065	884.00	10554	38740	37.23
TTL	EQ	04-Jul-2022	68.25	69.00	72.40	67.85	71.50	71.20	70.80	26005	18.41	615	7563	29.08
TTML	EQ	04-Jul-2022	119.10	119.70	121.65	118.20	119.60	119.55	119.47	2201587	2630.31	19276	703730	31.96
TV18BRDCST	EQ	04-Jul-2022	39.20	39.10	39.60	38.60	38.70	38.85	38.95	4656861	1813.84	10843	1335260	28.67
TVSELECT	EQ	04-Jul-2022	186.70	188.80	190.95	185.75	187.30	186.95	187.57	17561	32.94	915	8015	45.64
TVSMOTOR	EQ	04-Jul-2022	860.45	840.00	851.50	821.15	839.10	840.90	834.94	4102568	34253.82	99200	1373760	33.49
TVSSRICHAK	EQ	04-Jul-2022	1593.75	1591.25	1625.50	1575.00	1575.00	1577.65	1587.83	1331	21.13	440	864	64.91
TVTODAY	EQ	04-Jul-2022	264.00	265.00	265.25	258.40	263.00	262.80	261.99	30477	79.85	1489	15375	50.45
TVVISION	BE	04-Jul-2022	2.85	2.80	2.95	2.80	2.95	2.95	2.83	800	0.02	5	-	-
TWL	EQ	04-Jul-2022	102.35	101.95	106.90	101.95	105.65	105.30	105.28	669808	705.16	7322	341464	50.98
UBL	EQ	04-Jul-2022	1495.50	1495.60	1555.00	1495.60	1546.00	1545.55	1524.69	258850	3946.65	14096	118470	45.77
UCALFUEL	EQ	04-Jul-2022	119.45	120.25	121.00	117.65	119.80	119.65	119.23	16118	19.22	505	7104	44.07
UCOBANK	EQ	04-Jul-2022	11.05	11.00	11.20	10.95	11.20	11.15	11.09	1412018	156.55	19843	601560	42.60
UDAICEMENT	EQ	04-Jul-2022	29.45	29.25	29.80	29.10	29.30	29.25	29.28	39192	11.48	480	26051	66.47
UFLEX	EQ	04-Jul-2022	576.80	579.50	586.95	577.60	580.00	579.65	580.67	28279	164.21	2066	11446	40.48
UFO	EQ	04-Jul-2022	89.05	89.95	90.45	87.90	88.65	88.30	88.87	47808	42.49	981	22568	47.21
UGARSUGAR	EQ	04-Jul-2022	48.60	49.60	50.10	48.55	49.40	49.25	49.34	90520	44.66	1330	46692	51.58
UGROCAP	EQ	04-Jul-2022	140.05	139.75	150.90	139.75	150.75	150.35	148.42	93949	139.44	5831	39777	42.34
UGROCAP	N1	04-Jul-2022	1000.00	1001.00	1001.00	1000.00	1000.00	1000.00	1000.02	48	0.48	5	48	100.00
UGROCAP	N4	04-Jul-2022	1000.00	1000.01	1009.99	1000.01	1009.99	1009.99	1004.08	388	3.90	6	378	97.42
UJAAS	BE	04-Jul-2022	3.25	3.25	3.35	3.15	3.25	3.20	3.22	151824	4.89	448	-	-
UJJIVAN	EQ	04-Jul-2022	143.00	142.90	143.20	137.65	138.25	139.10	139.48	465097	648.70	5678	166988	35.90
UJJIVANSFB	EQ	04-Jul-2022	15.35	15.35	15.55	15.15	15.25	15.20	15.25	416157	63.48	1995	232707	55.92
ULTRACEMCO	EQ	04-Jul-2022	5691.70	5679.90	5745.00	5632.10	5700.00	5709.05	5688.15	165959	9440.00	25723	62448	37.63
UMAEXPORTS	EQ	04-Jul-2022	52.15	52.45	52.65	50.80	51.10	51.45	51.68	159411	82.38	5490	38589	24.21
UMANGDAIRY	EQ	04-Jul-2022	48.90	49.50	52.50	47.25	50.00	50.60	50.27	22061	11.09	271	9826	44.54
UMESLTD	BE	04-Jul-2022	3.35	3.20	3.35	3.20	3.35	3.25	3.21	21393	0.69	57	-	-
UNICHEMLAB	EQ	04-Jul-2022	242.20	242.90	245.30	239.00	239.10	241.75	242.70	15253	37.02	940	8190	53.69
UNIDT	EQ	04-Jul-2022	386.45	388.15	397.95	382.40	396.00	392.65	389.18	12035	46.84	745	5568	46.27
UNIENTER	EQ	04-Jul-2022	121.85	123.00	126.80	119.05	124.85	124.10	123.64	4874	6.03	204	2615	53.65
UNIINFO	EQ	04-Jul-2022	20.25	21.25	21.25	19.25	20.65	20.65	19.73	3702	0.73	27	2957	79.88
UNIONBANK	EQ	04-Jul-2022	34.50	34.60	34.80	34.40	34.70	34.70	34.57	2467500	852.97	5813	900856	36.51
UNITECH	BZ	04-Jul-2022	1.70	1.70	1.75	1.65	1.70	1.70	1.68	1405757	23.64	553	-	-
UNITEDPOLY	EQ	04-Jul-2022	54.20	54.20	54.20	51.50	51.50	51.50	52.39	7140	3.74	96	6717	94.08
UNITEDTEA	EQ	04-Jul-2022	331.60	337.90	337.90	326.60	326.60	327.05	329.14	4724	15.55	206	3881	82.15
UNIVASTU	EQ	04-Jul-2022	64.45	65.60	66.35	63.00	63.80	64.30	65.17	9813	6.40	174	6081	61.97
UNIVCABLES	EQ	04-Jul-2022	140.95	143.75	143.75	139.40	140.00	140.35	140.92	4718	6.65	140	3535	74.93
UNIVPHOTO	EQ	04-Jul-2022	514.10	524.40	524.40	476.05	500.00	505.45	500.85	1121	5.61	205	523	46.65
UPL	EQ	04-Jul-2022	643.50	643.40	657.80	636.05	656.25	654.50	647.93	3002770	19455.91	40308	1755792	58.47
URJA	EQ	04-Jul-2022	12.05	12.20	12.35	11.80	11.95	11.90	11.95	1517374	181.38	4982	708874	46.72
USHAMART	EQ	04-Jul-2022	122.45	123.05	131.30	122.40	131.00	129.35	126.53	1215926	1538.46	12643	600122	49.36
UTIAMC	EQ	04-Jul-2022	638.75	636.05	662.00	636.05	655.80	656.30	654.39	53884	352.61	3980	26889	49.90
UTIBANKETF	EQ	04-Jul-2022	33.85	33.90	34.15	33.80	34.15	34.15	33.90	2366	0.80	67	1849	78.15
UTINEXT50	EQ	04-Jul-2022	38.73	38.50	39.15	38.00	39.15	39.11	38.92	7839	3.05	186	5530	70.54
UTINIFTETF	EQ	04-Jul-2022	1669.74	1679.75	1679.75	1661.99	1676.90	1676.96	1670.93	734	12.26	127	644	87.74
UTISENSETF	EQ	04-Jul-2022	558.65	461.60	563.39	461.60	563.30	563.24	559.93	707	3.96	93	567	80.20
UTISXN50	EQ	04-Jul-2022	44.44	45.40	45.80	43.50	44.83	44.82	44.91	1547	0.69	54	761	49.19
UTTAMSTL	BE	04-Jul-2022	3.65	3.65	3.65	3.55	3.65	3.60	3.59	100722	3.62	249	-	-
UTTAMSUGAR	EQ	04-Jul-2022	241.40	243.30	249.00	239.25	243.00	243.45	243.34	90431	220.05	2912	22960	25.39
V2RETAIL	EQ	04-Jul-2022	105.85	106.80	107.75	105.10	107.50	107.10	106.46	9821	10.46	349	4462	45.43
VADILALIND	EQ	04-Jul-2022	2006.05	2006.90	2104.00	2006.90	2069.00	2042.25	2060.00	31827	655.64	5385	8491	26.68
VAIBHAVGBL	EQ	04-Jul-2022	302.40	304.70	307.65	301.35	304.00	303.40	304.68	104391	318.06	7503	47900	45.89
VAISHALI	EQ	04-Jul-2022	82.25	83.90	83.90	81.50	82.15	82.45	82.51	41444	34.20	284	33367	80.51
VAKRANGEE	EQ	04-Jul-2022	26.75	26.85	27.40	26.70	27.10	27.15	26.98	4872774	1314.69	5267	2155116	44.23
VALIANTORG	EQ	04-Jul-2022	552.05	554.95	554.95	538.00	540.00	540.05	544.55	45718	248.96	3786	18077	39.54
VARDHACRLC	EQ	04-Jul-2022	48.25	48.60	50.90	48.15	49.55	49.85	49.78	55219	27.49	650	19764	35.79
VARDMNPOLY	EQ	04-Jul-2022	23.50	23.60	23.80	22.25	22.65	22.85	22.81	35398	8.07	371	24790	70.03
VARROC	EQ	04-Jul-2022	306.10	305.55	314.35	302.70	308.30	309.65	308.93	128866	398.11	9351	59271	45.99
VASCONEQ	EQ	04-Jul-2022	19.95	20.20	20.35	19.65	20.15	20.30	20.17	210349	42.43	730	152269	72.39
VASWANI	EQ	04-Jul-2022	19.45	18.90	19.90	18.65	18.65	18.85	19.05	123210	23.47	473	83186	67.52
VBL	EQ	04-Jul-2022	794.00	794.00	805.90	780.55	790.30	786.10	792.48	486590	3856.13	23660	247461	50.86
VCL	EQ	04-Jul-2022	14.00	14.00	14.70	13.30	14.70	14.65	14.40	1451657	209.02	2890	687973	47.39
VEDL	EQ	04-Jul-2022	213.95	212.90	217.35	209.40	216.80	216.60	213.69	10536164	22514.99	92959	1826937	17.34
VENKEYS	EQ	04-Jul-2022	1897.35	1916.70	1996.50	1907.30	1949.70	1959.70	1957.32	44658	874.10	6940	11786	26.39
VENUSPIPES	EQ	04-Jul-2022	336.95	339.00	342.45	336.05	340.00	340.50	339.50	44373	150.65	1509	31538	71.07
VENUSREM	EQ	04-Jul-2022	203.10	206.05	208.50	200.25	202.00	202.45	202.80	21015	42.62	6140	5399	25.69
VERANDA	EQ	04-Jul-2022	233.90	233.00	240.40	232.00	235.55	235.25	236.92	68592	162.51	1336	35566	51.85
VERTOZ	EQ	04-Jul-2022	81.25	85.80	85.90	81.30	83.00	83.60	84.13	27303	22.97	511	9742	35.68
VESUVIUS	EQ	04-Jul-2022	1055.30	1058.00	1134.90	1050.00	1130.00	1106.30	1091.10	18409	200.86	1275	12668	68.81
VETO	EQ	04-Jul-2022	81.60	82.75	82.75	79.00	80.20	80.05	80.60	33052	26.64	576	23223	70.26
VGUARD	EQ	04-Jul-2022	218.45	217.90	227.00	217.25	220.00	222.80	221.42	189690	420.01	6167	75358	39.73
VHL	EQ	04-Jul-2022	2705.65	2705.65	2774.00	2692.75	2712.00	2722.95	2734.35	312	8.53	112	201	64.42
VICEROY	BZ	04-Jul-2022	2.00	2.05	2.10	1.90	1.90	1.90	1.95	93834	1.83	111	-	-
VIDHIING	EQ	04-Jul-2022	386.40	383.50	396.05	383.50	395.90	393.85	390.85	17691	69.15	1323	10645	60.17
VIJAYA	EQ	04-Jul-2022	350.90	350.90	354.00	337.00	339.85	340.05	344.15	32680	112.47	2425	10486	32.09
VIJIFIN	EQ	04-Jul-2022	3.25	3.10	3.15	3.10	3.10	3.10	3.10	112004	3.47	307	77417	69.12
VIKASECO	EQ	04-Jul-2022	3.80	3.90	3.90	3.75	3.75	3.75	3.78	1712843	64.80	1751	1239304	72.35
VIKASLIFE	BE	04-Jul-2022	5.35	5.20	5.45	5.20	5.30	5.30	5.34	2240814	119.71	2883	-	-
VIKASPROP	EQ	04-Jul-2022	1.50	1.50	1.55	1.45	1.55	1.50	1.50	511980	7.70	6747	264819	51.72
VIKASWSP	BZ	04-Jul-2022	2.45	2.55	2.55	2.40	2.45	2.45	2.48	43200	1.07	127	-	-
VIMTALABS	EQ	04-Jul-2022	388.80	386.50	394.85	382.75	382.75	384.80	387.74	21764	84.39	1429	10658	48.97
VINATIORGA	EQ	04-Jul-2022	1997.30	1990.00	2029.60	1954.90	1987.00	2011.90	1997.98	46061	920.29	6075	16817	36.51
VINDHYATEL	EQ	04-Jul-2022	955.30	950.50	970.00	942.00	956.05	958.00	961.47	2772	26.65	325	1678	60.53
VINEETLAB	EQ	04-Jul-2022	58.40	59.90	59.95	57.15	58.25	58.35	58.17	3813	2.22	181	1847	48.44
VINYLINDIA	EQ	04-Jul-2022	270.15	271.60	278.45	270.00	277.00	276.95	274.36	28098	77.09	1374	14101	50.19
VIPCLOTHNG	EQ	04-Jul-2022	23.75	23.75	24.50	23.30	23.85	24.15	23.83	140654	33.52	686	85614	60.87
VIPIND	EQ	04-Jul-2022	617.95	618.65	629.55	606.60	611.00	610.75	617.99	63084	389.86	3888	25516	40.45
VIPULLTD	EQ	04-Jul-2022	16.90	17.25	17.50	16.70	17.05	17.05	17.16	1251	0.21	17	1006	80.42
VISAKAIND	EQ	04-Jul-2022	471.20	471.20	474.50	464.00	467.85	466.50	467.44	6133	28.67	630	3852	62.81
VISASTEEL	EQ	04-Jul-2022	14.90	15.60	15.60	14.95	15.60	15.60	15.51	65529	10.16	222	29770	45.43
VISESHINFO	EQ	04-Jul-2022	0.70	0.70	0.75	0.70	0.75	0.75	0.72	7901149	57.17	5194	7388157	93.51
VISHAL	EQ	04-Jul-2022	27.60	28.15	28.30	25.55	26.50	26.45	26.30	259008	68.11	1322	112273	43.35
VISHNU	EQ	04-Jul-2022	1512.35	1525.00	1587.95	1502.10	1510.00	1520.55	1555.95	35622	554.26	3554	18243	51.21
VISHWARAJ	EQ	04-Jul-2022	16.00	16.15	16.65	15.95	16.25	16.30	16.30	473654	77.19	2092	330693	69.82
VIVIDHA	EQ	04-Jul-2022	1.45	1.50	1.50	1.35	1.40	1.40	1.42	1063874	15.15	12646	717267	67.42
VIVIMEDLAB	EQ	04-Jul-2022	10.05	10.30	10.30	9.90	10.05	10.15	10.12	92337	9.35	649	57535	62.31
VLSFINANCE	EQ	04-Jul-2022	140.90	142.25	142.50	140.20	140.65	140.70	141.13	5058	7.14	210	3484	68.88
VMARCIND	SM	04-Jul-2022	33.80	35.50	35.50	35.50	35.50	35.50	35.50	3000	1.07	1	3000	100.00
VMART	EQ	04-Jul-2022	2488.30	2500.75	2595.00	2475.00	2494.95	2496.85	2541.17	27667	703.07	7071	10269	37.12
VOLTAMP	EQ	04-Jul-2022	2962.90	2962.00	3050.00	2942.40	2972.00	2989.45	3011.07	89455	2693.55	14420	21478	24.01
VOLTAS	EQ	04-Jul-2022	956.45	962.80	973.00	946.00	966.00	965.65	960.19	965699	9272.57	16873	630580	65.30
VRLLOG	EQ	04-Jul-2022	620.00	620.00	635.00	616.20	631.00	631.00	626.95	88650	555.80	6077	21609	24.38
VSSL	EQ	04-Jul-2022	230.80	232.40	232.60	225.00	227.20	227.75	228.73	14455	33.06	516	9073	62.77
VSTIND	EQ	04-Jul-2022	3033.00	3063.25	3089.40	3033.35	3072.00	3066.85	3063.17	5401	165.44	1452	3784	70.06
VSTTILLERS	EQ	04-Jul-2022	2506.60	2511.00	2565.00	2488.35	2555.35	2560.15	2541.73	3410	86.67	1054	1448	42.46
VTL	EQ	04-Jul-2022	272.00	273.90	278.85	271.30	276.90	277.50	275.37	295337	813.27	7387	124609	42.19
WABAG	EQ	04-Jul-2022	229.55	231.45	239.85	231.35	235.70	237.50	237.06	386223	915.60	9344	99953	25.88
WALCHANNAG	EQ	04-Jul-2022	50.35	51.40	51.50	50.60	50.80	51.10	50.97	26425	13.47	320	13841	52.38
WANBURY	BE	04-Jul-2022	65.00	66.05	66.05	64.25	65.00	65.00	65.12	6626	4.31	37	-	-
WATERBASE	EQ	04-Jul-2022	78.90	77.50	80.55	77.50	78.40	78.15	78.75	26037	20.51	510	12673	48.67
WEALTH	EQ	04-Jul-2022	240.05	242.95	250.60	238.00	238.00	238.00	243.79	305	0.74	18	138	45.25
WEBELSOLAR	EQ	04-Jul-2022	88.80	93.20	93.20	93.20	93.20	93.20	93.20	45378	42.29	285	45362	99.96
WEIZMANIND	EQ	04-Jul-2022	44.85	45.95	47.05	45.10	46.30	46.10	46.20	1597	0.74	42	446	27.93
WELCORP	EQ	04-Jul-2022	214.65	214.65	217.15	212.00	213.40	212.95	214.17	438877	939.96	8465	99935	22.77
WELENT	EQ	04-Jul-2022	97.45	98.20	99.00	95.50	96.05	96.10	97.17	149982	145.73	3633	67848	45.24
WELINV	EQ	04-Jul-2022	279.90	275.00	285.00	272.10	272.10	277.35	283.24	142	0.40	25	110	77.46
WELSPUNIND	EQ	04-Jul-2022	69.60	70.10	72.60	69.90	71.90	72.00	71.31	1033340	736.83	6601	342248	33.12
WENDT	EQ	04-Jul-2022	8324.45	8285.00	8520.00	8051.10	8060.00	8127.75	8189.06	1550	126.93	888	820	52.90
WESTLIFE	EQ	04-Jul-2022	494.50	491.00	518.40	486.20	515.00	515.35	511.95	211334	1081.93	10042	136231	64.46
WEWIN	EQ	04-Jul-2022	36.80	36.05	37.00	35.00	36.95	36.45	35.31	14866	5.25	143	12636	85.00
WFL	EQ	04-Jul-2022	143.95	150.00	150.00	137.75	149.85	148.05	144.22	477	0.69	54	264	55.35
WHEELS	EQ	04-Jul-2022	629.65	632.70	640.00	620.25	634.05	636.35	631.42	10785	68.10	994	6421	59.54
WHIRLPOOL	EQ	04-Jul-2022	1553.40	1558.15	1571.65	1546.70	1557.05	1556.00	1558.82	38656	602.58	3213	13871	35.88
WILLAMAGOR	EQ	04-Jul-2022	21.55	21.50	22.50	21.05	21.80	21.90	21.90	20611	4.51	191	7873	38.20
WINDLAS	EQ	04-Jul-2022	216.35	219.55	219.55	216.50	217.50	217.65	217.62	8657	18.84	328	5895	68.10
WINDMACHIN	EQ	04-Jul-2022	32.00	31.80	32.55	30.90	31.25	31.05	31.29	35940	11.25	280	26660	74.18
WINPRO	EQ	04-Jul-2022	4.30	4.50	4.55	4.40	4.50	4.45	4.46	110549	4.94	218	91059	82.37
WIPL	BE	04-Jul-2022	53.00	51.40	55.65	51.40	52.00	52.00	51.69	353	0.18	5	-	-
WIPRO	EQ	04-Jul-2022	422.00	420.95	421.75	416.00	420.00	420.30	419.34	3186358	13361.72	116498	1150723	36.11
WOCKPHARMA	EQ	04-Jul-2022	207.85	208.00	211.90	206.00	206.50	207.20	208.74	543755	1135.03	9201	156974	28.87
WONDERLA	EQ	04-Jul-2022	231.30	232.00	237.60	230.00	231.40	231.25	233.48	42101	98.30	2170	22581	53.64
WORTH	EQ	04-Jul-2022	97.15	98.95	99.00	95.75	96.05	96.20	96.68	5115	4.95	124	3382	66.12
WSI	BE	04-Jul-2022	13.10	13.10	13.10	13.10	13.10	13.10	13.10	804	0.11	4	-	-
WSTCSTPAPR	EQ	04-Jul-2022	347.15	349.00	354.80	347.05	349.00	351.35	351.11	227198	797.72	7704	107802	47.45
XCHANGING	EQ	04-Jul-2022	59.45	59.45	60.00	58.80	59.10	59.15	59.30	63948	37.92	1350	33855	52.94
XELPMOC	EQ	04-Jul-2022	169.65	171.45	173.10	167.85	170.00	169.70	169.88	6841	11.62	473	3314	48.44
XPROINDIA	BE	04-Jul-2022	834.00	823.00	824.00	792.30	792.30	793.35	801.48	7900	63.32	768	-	-
YAARI	EQ	04-Jul-2022	38.25	38.95	38.95	36.35	36.35	36.35	36.67	275640	101.09	814	174524	63.32
YESBANK	EQ	04-Jul-2022	12.65	12.65	12.75	12.60	12.70	12.65	12.67	21510057	2724.47	39696	8859225	41.19
YUKEN	EQ	04-Jul-2022	458.05	453.80	464.50	446.10	446.15	453.30	454.85	1445	6.57	151	770	53.29
ZEEL	EQ	04-Jul-2022	215.30	216.40	220.00	213.10	219.05	219.20	217.00	4711613	10224.12	35485	1520738	32.28
ZEELEARN	EQ	04-Jul-2022	5.90	6.00	6.10	5.95	6.00	6.00	6.02	273519	16.47	614	168715	61.68
ZEEMEDIA	EQ	04-Jul-2022	14.00	13.75	14.00	13.60	13.75	13.85	13.77	807562	111.18	1746	505036	62.54
ZENITHEXPO	EQ	04-Jul-2022	74.05	71.70	75.25	71.20	71.50	72.10	72.48	90	0.07	17	50	55.56
ZENITHSTL	BE	04-Jul-2022	6.15	5.85	5.85	5.85	5.85	5.85	5.85	167369	9.79	648	-	-
ZENSARTECH	EQ	04-Jul-2022	270.00	270.00	274.40	266.05	272.50	272.10	272.35	230806	628.61	5028	107427	46.54
ZENTEC	EQ	04-Jul-2022	171.75	173.00	176.50	173.00	176.00	175.25	174.73	55136	96.34	2000	36263	65.77
ZFCVINDIA	EQ	04-Jul-2022	7729.40	7784.90	7960.00	7671.30	7960.00	7890.90	7783.85	12285	956.25	1071	11010	89.62
ZODIAC	BE	04-Jul-2022	111.85	116.50	117.40	107.00	117.40	117.40	116.42	43509	50.65	725	-	-
ZODIACLOTH	EQ	04-Jul-2022	79.90	79.50	82.90	78.05	81.40	81.15	80.88	30070	24.32	419	18556	61.71
ZOMATO	EQ	04-Jul-2022	56.15	54.50	55.80	53.30	55.00	54.30	54.58	56902459	31059.53	144014	7385202	12.98
ZOTA	EQ	04-Jul-2022	272.05	276.00	276.00	270.00	270.00	270.20	271.15	2169	5.88	95	1454	67.04
ZUARI	EQ	04-Jul-2022	139.85	140.00	147.55	140.00	145.85	145.50	144.08	89556	129.03	2868	31173	34.81
ZUARIIND	EQ	04-Jul-2022	145.20	145.60	152.50	145.25	146.85	147.05	147.71	17446	25.77	447	9474	54.30
ZYDUSLIFE	EQ	04-Jul-2022	361.30	361.30	365.05	358.40	359.25	360.75	361.16	687991	2484.76	8362	351410	51.08
ZYDUSWELL	EQ	04-Jul-2022	1624.05	1624.05	1645.00	1624.05	1636.15	1636.80	1635.00	7421	121.33	1412	4114	55.44