nse-sec-bhavdata-full-2022-07-13.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
1018GS2026	GS	13-Jul-2022	105.01	110.26	110.26	110.26	110.26	110.26	110.26	1	0.00	1	1	100.00
20MICRONS	EQ	13-Jul-2022	72.15	72.50	73.35	71.00	71.00	71.25	71.89	64429	46.32	1309	36382	56.47
21STCENMGM	EQ	13-Jul-2022	25.05	25.50	25.55	24.70	25.50	25.50	25.44	3611	0.92	51	3262	90.34
3IINFOLTD	EQ	13-Jul-2022	43.40	43.90	46.40	43.00	44.60	44.75	45.02	494707	222.73	5748	208104	42.07
3MINDIA	EQ	13-Jul-2022	22938.05	22951.00	23212.20	22881.00	22900.00	22887.40	22991.41	2040	469.02	1063	1062	52.06
3PLAND	EQ	13-Jul-2022	15.05	15.25	15.80	15.15	15.60	15.50	15.56	11663	1.81	100	9459	81.10
456GS2023	GS	13-Jul-2022	97.80	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
5PAISA	EQ	13-Jul-2022	293.20	292.00	294.00	285.00	286.85	287.05	289.03	31498	91.04	1360	16751	53.18
63MOONS	EQ	13-Jul-2022	187.75	191.00	194.55	183.00	188.40	187.50	190.90	44123	84.23	1323	16863	38.22
667GS2050	GS	13-Jul-2022	90.98	94.49	94.49	92.99	92.99	92.99	93.01	153	0.14	5	153	100.00
676GS2061	GS	13-Jul-2022	95.00	96.00	96.00	95.50	95.50	95.50	95.67	3	0.00	3	3	100.00
695GS2061	GS	13-Jul-2022	92.50	93.64	93.64	92.51	92.51	92.51	92.53	1000	0.93	6	1000	100.00
699GS2051	GS	13-Jul-2022	94.99	94.49	94.49	94.14	94.49	94.49	94.42	729	0.69	7	632	86.69
710GS2029	GS	13-Jul-2022	99.02	101.45	101.45	100.00	100.00	100.00	100.05	3200	3.20	11	3200	100.00
738GS2027	GS	13-Jul-2022	101.10	101.50	101.50	101.00	101.10	101.10	101.16	16100	16.29	6	11100	68.94
754GS2036	GS	13-Jul-2022	101.23	102.00	102.00	101.94	101.95	101.95	101.98	24880	25.37	9	24880	100.00
759GS2026	GS	13-Jul-2022	104.88	102.03	102.03	102.03	102.03	102.03	102.03	160	0.16	2	160	100.00
772GS2025	GS	13-Jul-2022	99.81	103.94	103.94	103.94	103.94	103.94	103.94	21200	22.04	1	21200	100.00
772GS2055	GS	13-Jul-2022	106.00	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
813GS2045	GS	13-Jul-2022	115.85	115.85	115.85	115.85	115.85	115.85	115.85	2	0.00	1	2	100.00
82GS2025	GS	13-Jul-2022	105.99	106.77	106.77	106.77	106.77	106.77	106.77	16000	17.08	1	16000	100.00
A2ZINFRA	EQ	13-Jul-2022	11.20	11.50	11.50	11.10	11.50	11.35	11.30	106687	12.06	263	91905	86.14
AAATECH	SM	13-Jul-2022	89.00	91.00	92.40	90.00	90.00	90.70	91.15	36000	32.81	10	27000	75.00
AAKASH	EQ	13-Jul-2022	14.85	14.90	15.55	14.90	15.55	15.55	15.50	125766	19.49	314	114168	90.78
AAREYDRUGS	EQ	13-Jul-2022	35.60	35.20	36.55	34.65	35.10	35.30	35.31	25994	9.18	264	13333	51.29
AARON	EQ	13-Jul-2022	123.00	122.95	124.90	119.65	119.85	120.05	122.61	7362	9.03	281	5245	71.24
AARTIDRUGS	EQ	13-Jul-2022	420.70	420.70	424.50	415.60	419.95	417.65	419.56	42753	179.38	2956	17928	41.93
AARTIIND	EQ	13-Jul-2022	728.85	732.40	740.00	729.80	733.30	734.40	735.22	441553	3246.39	18792	120699	27.34
AARTISURF	EQ	13-Jul-2022	722.75	749.00	767.40	735.05	738.85	741.90	752.22	26496	199.31	2872	10743	40.55
AARVEEDEN	EQ	13-Jul-2022	18.25	18.80	18.90	17.70	17.90	17.90	18.29	32809	6.00	184	11801	35.97
AARVI	EQ	13-Jul-2022	89.80	90.60	90.60	88.05	88.10	88.80	89.36	3940	3.52	66	2566	65.13
AAVAS	EQ	13-Jul-2022	1995.80	1995.80	2050.00	1973.00	2016.10	2020.50	2013.17	90770	1827.36	16503	49084	54.08
ABAN	EQ	13-Jul-2022	44.95	44.20	45.35	44.20	44.75	44.45	44.65	45012	20.10	1012	24857	55.22
ABB	EQ	13-Jul-2022	2540.80	2542.00	2572.25	2515.00	2544.00	2544.70	2545.10	187311	4767.25	25129	81326	43.42
ABBOTINDIA	EQ	13-Jul-2022	19463.20	19687.00	19687.00	19324.95	19557.00	19557.50	19469.35	8425	1640.29	2561	3384	40.17
ABCAPITAL	EQ	13-Jul-2022	93.20	93.95	94.15	92.15	92.50	92.60	93.09	1049887	977.29	8463	310483	29.57
ABCOTS	SM	13-Jul-2022	37.10	35.00	38.50	35.00	38.50	38.50	36.75	8000	2.94	2	8000	100.00
ABFRL	EQ	13-Jul-2022	257.60	257.95	259.80	253.50	254.35	254.95	255.67	1122071	2868.77	16068	396222	35.31
ABINFRA	SM	13-Jul-2022	10.40	10.90	10.90	10.90	10.90	10.90	10.90	4000	0.44	1	4000	100.00
ABMINTLLTD	BE	13-Jul-2022	84.00	83.50	83.50	83.50	83.50	83.50	83.50	5	0.00	4	-	-
ABSLAMC	EQ	13-Jul-2022	426.50	421.60	424.10	411.80	411.85	412.00	414.90	150923	626.18	6055	97830	64.82
ABSLBANETF	EQ	13-Jul-2022	35.24	35.79	35.79	34.70	34.94	34.93	34.99	1001	0.35	113	657	65.63
ABSLNN50ET	EQ	13-Jul-2022	39.86	37.46	40.14	37.46	39.88	39.86	39.55	756	0.30	50	599	79.23
ACC	EQ	13-Jul-2022	2167.25	2177.00	2186.90	2164.00	2176.50	2173.55	2173.99	218371	4747.36	8017	126332	57.85
ACCELYA	EQ	13-Jul-2022	883.55	887.95	895.00	882.20	887.10	890.85	888.71	3233	28.73	546	1873	57.93
ACCORD	SM	13-Jul-2022	20.95	20.30	20.30	20.30	20.30	20.30	20.30	2000	0.41	1	2000	100.00
ACCURACY	EQ	13-Jul-2022	210.50	212.00	213.95	205.15	206.95	206.60	207.71	15750	32.71	858	9106	57.82
ACE	EQ	13-Jul-2022	218.45	219.30	221.70	216.00	217.75	218.45	218.53	85706	187.29	3143	31777	37.08
ACRYSIL	EQ	13-Jul-2022	599.20	605.00	611.95	599.10	599.20	600.90	603.13	40788	246.01	3397	18777	46.04
ADANIENT	EQ	13-Jul-2022	2365.65	2373.50	2384.65	2333.70	2353.10	2353.50	2357.09	982185	23151.00	37511	165310	16.83
ADANIGREEN	EQ	13-Jul-2022	2294.75	2328.00	2384.00	2085.00	2124.35	2104.75	2185.10	6661674	145564.43	298554	1042681	15.65
ADANIPORTS	EQ	13-Jul-2022	731.90	737.05	739.00	724.35	728.00	726.75	730.34	2373553	17334.96	48684	506133	21.32
ADANIPOWER	EQ	13-Jul-2022	292.75	298.40	299.60	285.00	286.80	286.65	290.47	8566423	24883.31	93159	3900587	45.53
ADANITRANS	EQ	13-Jul-2022	2749.80	2773.00	2801.10	2620.55	2730.00	2730.80	2709.78	417422	11311.22	33375	89431	21.42
ADFFOODS	EQ	13-Jul-2022	718.85	726.00	726.15	701.35	708.00	707.40	716.43	3818	27.35	448	2377	62.26
ADL	BE	13-Jul-2022	56.95	56.95	58.80	55.10	58.50	58.45	57.26	513	0.29	22	-	-
ADORWELD	EQ	13-Jul-2022	748.55	758.00	805.00	757.95	779.90	778.60	788.90	105790	834.58	10228	44950	42.49
ADROITINFO	BE	13-Jul-2022	16.70	16.95	17.50	16.80	17.30	17.40	17.36	72518	12.59	263	-	-
ADSL	EQ	13-Jul-2022	132.35	133.40	141.00	128.70	136.50	136.30	136.31	604333	823.79	10154	212520	35.17
ADVANIHOTR	EQ	13-Jul-2022	69.40	69.00	70.30	68.15	68.50	68.80	69.46	12125	8.42	382	6597	54.41
ADVENZYMES	EQ	13-Jul-2022	275.45	276.00	279.00	273.80	277.00	275.55	275.90	26547	73.24	1710	15203	57.27
AEGISCHEM	EQ	13-Jul-2022	207.00	207.50	209.45	204.60	207.45	206.30	206.47	190366	393.05	3476	79872	41.96
AETHER	EQ	13-Jul-2022	819.35	824.00	844.70	821.90	824.00	824.40	831.40	90577	753.06	4353	30525	33.70
AFFLE	EQ	13-Jul-2022	1025.60	1022.05	1040.00	1022.05	1030.00	1026.40	1029.78	126705	1304.78	10081	51688	40.79
AGARIND	EQ	13-Jul-2022	451.90	460.00	460.00	445.55	445.55	447.20	451.02	8590	38.74	713	5877	68.42
AGI	EQ	13-Jul-2022	208.45	211.90	211.90	203.45	204.50	204.65	206.71	53949	111.52	2457	29790	55.22
AGRITECH	EQ	13-Jul-2022	89.25	87.00	91.80	86.10	88.60	88.30	88.09	4528	3.99	154	1974	43.60
AGROPHOS	EQ	13-Jul-2022	32.80	32.00	32.80	32.00	32.05	32.15	32.33	32392	10.47	291	19241	59.40
AGSTRA	EQ	13-Jul-2022	77.85	78.95	82.00	77.35	77.55	78.20	79.12	234370	185.43	5055	56869	24.26
AHLADA	EQ	13-Jul-2022	86.10	87.60	97.70	85.70	96.35	96.15	93.57	40084	37.51	564	19506	48.66
AHLEAST	EQ	13-Jul-2022	224.90	221.50	223.80	219.05	223.25	220.20	220.59	1082	2.39	73	720	66.54
AHLUCONT	EQ	13-Jul-2022	444.95	443.90	459.80	430.00	459.80	453.20	442.40	56207	248.66	4184	18576	33.05
AIAENG	EQ	13-Jul-2022	2332.35	2334.20	2335.60	2251.25	2271.60	2264.90	2275.65	263943	6006.42	7932	240024	90.94
AIRAN	EQ	13-Jul-2022	20.05	20.20	20.20	19.70	19.85	19.85	19.97	175165	34.99	1096	101814	58.12
AIROLAM	EQ	13-Jul-2022	68.90	69.00	72.80	68.75	70.10	70.50	71.35	164503	117.37	1199	37974	23.08
AIRTELPP	E1	13-Jul-2022	291.00	294.00	295.85	267.95	271.85	270.15	275.40	511166	1407.73	14251	450690	88.17
AISL	SM	13-Jul-2022	42.20	40.75	40.75	40.75	40.75	40.75	40.75	1200	0.49	1	1200	100.00
AJANTPHARM	EQ	13-Jul-2022	1191.50	1195.15	1205.00	1165.00	1184.95	1182.75	1188.03	47556	564.98	6355	22943	48.24
AJMERA	EQ	13-Jul-2022	272.45	274.00	276.00	265.80	269.00	268.90	270.69	72516	196.30	16488	22564	31.12
AJOONI	EQ	13-Jul-2022	47.00	47.50	48.60	45.50	48.00	48.05	47.63	50488	24.05	367	20814	41.23
AJRINFRA	EQ	13-Jul-2022	1.60	1.65	1.65	1.55	1.65	1.60	1.61	552815	8.93	328	238970	43.23
AKASH	EQ	13-Jul-2022	36.10	37.90	37.90	37.90	37.90	37.90	37.90	28815	10.92	40	28815	100.00
AKG	EQ	13-Jul-2022	50.25	53.60	55.00	47.65	51.00	49.90	52.54	379397	199.33	3155	172768	45.54
AKSHAR	EQ	13-Jul-2022	93.65	96.25	99.00	90.55	93.00	91.55	93.48	47153	44.08	422	27579	58.49
AKSHARCHEM	EQ	13-Jul-2022	273.70	272.00	277.70	270.05	275.05	274.65	274.08	3360	9.21	294	1781	53.01
AKSHOPTFBR	EQ	13-Jul-2022	10.10	9.90	10.25	9.70	9.95	9.85	9.97	419565	41.82	816	227514	54.23
AKZOINDIA	EQ	13-Jul-2022	1880.55	1890.00	1930.00	1890.00	1929.00	1915.60	1910.05	5126	97.91	880	3934	76.75
ALANKIT	EQ	13-Jul-2022	11.15	11.10	12.30	11.10	12.05	12.05	11.92	783272	93.36	1994	393636	50.26
ALBERTDAVD	EQ	13-Jul-2022	575.55	575.85	582.00	565.00	575.00	572.00	570.31	1099	6.27	185	647	58.87
ALEMBICLTD	EQ	13-Jul-2022	72.40	72.40	73.90	71.70	71.75	72.00	72.94	90834	66.25	2054	27151	29.89
ALICON	EQ	13-Jul-2022	656.70	661.40	674.00	652.05	664.85	661.75	665.36	4088	27.20	506	1628	39.82
ALKALI	EQ	13-Jul-2022	81.85	81.85	82.85	80.60	81.00	81.00	81.77	4576	3.74	108	2307	50.42
ALKEM	EQ	13-Jul-2022	3090.30	3075.00	3161.90	3075.00	3149.00	3140.55	3141.18	100975	3171.81	9377	51197	50.70
ALKYLAMINE	EQ	13-Jul-2022	2664.00	2671.00	2681.05	2630.10	2647.90	2643.60	2661.23	25708	684.15	5961	10044	39.07
ALLCARGO	EQ	13-Jul-2022	283.95	285.00	285.90	278.50	281.00	281.20	282.58	298750	844.21	8066	154508	51.72
ALLSEC	EQ	13-Jul-2022	428.05	431.05	437.35	428.05	432.75	432.30	432.43	2552	11.04	257	1097	42.99
ALMONDZ	EQ	13-Jul-2022	87.70	87.50	87.50	81.55	85.00	85.45	85.59	9055	7.75	417	4779	52.78
ALOKINDS	BE	13-Jul-2022	21.25	21.45	21.45	21.05	21.10	21.10	21.22	956678	203.00	2116	-	-
ALPA	EQ	13-Jul-2022	60.65	61.75	62.10	60.40	60.80	60.70	61.06	27711	16.92	415	15814	57.07
ALPHAGEO	EQ	13-Jul-2022	280.35	282.60	285.90	280.25	281.00	281.90	283.65	4271	12.11	221	2441	57.15
ALPSINDUS	EQ	13-Jul-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	30174	0.69	23	30174	100.00
AMARAJABAT	EQ	13-Jul-2022	466.15	467.00	469.05	464.25	468.55	467.95	467.24	279741	1307.07	9644	122866	43.92
AMBER	EQ	13-Jul-2022	2432.70	2470.00	2470.00	2400.00	2409.00	2406.80	2417.47	26424	638.79	5550	9229	34.93
AMBICAAGAR	EQ	13-Jul-2022	23.20	24.00	24.10	23.00	23.50	23.25	23.44	6739	1.58	102	4228	62.74
AMBIKCO	EQ	13-Jul-2022	1680.95	1694.95	1694.95	1652.00	1661.00	1656.05	1671.82	6911	115.54	1828	3803	55.03
AMBUJACEM	EQ	13-Jul-2022	370.90	372.95	373.95	370.30	370.40	371.20	372.31	2291028	8529.68	21460	1180615	51.53
AMDIND	EQ	13-Jul-2022	50.50	51.45	51.95	48.25	48.50	48.60	49.85	56298	28.06	945	30201	53.64
AMIORG	EQ	13-Jul-2022	1041.50	1049.50	1057.50	1022.15	1041.00	1044.80	1040.13	58577	609.28	5460	14053	23.99
AMJLAND	EQ	13-Jul-2022	26.60	26.85	27.05	26.10	26.35	26.45	26.56	15477	4.11	164	8044	51.97
AMRUTANJAN	EQ	13-Jul-2022	779.50	774.25	782.95	770.05	778.00	775.55	777.16	10533	81.86	1709	5721	54.32
ANANDRATHI	EQ	13-Jul-2022	652.40	674.40	683.95	650.00	650.45	650.50	662.75	417192	2764.93	17007	107860	25.85
ANANTRAJ	EQ	13-Jul-2022	60.25	60.75	61.80	59.40	60.75	60.40	60.52	709597	429.45	4292	479203	67.53
ANDHRACEMT	BE	13-Jul-2022	6.60	6.90	6.90	6.90	6.90	6.90	6.90	92504	6.38	124	-	-
ANDHRAPAP	EQ	13-Jul-2022	330.60	334.40	343.65	330.00	330.00	330.35	336.53	71035	239.05	3617	26010	36.62
ANDHRSUGAR	EQ	13-Jul-2022	129.50	132.00	132.35	127.10	128.40	127.75	129.15	119287	154.06	2579	53605	44.94
ANDREWYU	EQ	13-Jul-2022	21.25	21.30	21.75	20.75	21.10	20.95	21.16	110689	23.42	554	54233	49.00
ANGELONE	EQ	13-Jul-2022	1324.85	1331.00	1371.00	1301.00	1315.50	1310.45	1341.13	762991	10232.68	26261	188511	24.71
ANIKINDS	EQ	13-Jul-2022	28.05	28.05	30.50	28.05	29.50	29.60	29.35	38348	11.26	315	21315	55.58
ANKITMETAL	BE	13-Jul-2022	6.75	6.95	6.95	6.70	6.70	6.70	6.75	88480	5.97	296	-	-
ANMOL	EQ	13-Jul-2022	160.00	160.20	163.15	158.00	158.00	158.25	159.62	2245	3.58	211	1132	50.42
ANSALAPI	EQ	13-Jul-2022	16.55	17.35	17.35	17.35	17.35	17.35	17.35	60717	10.53	64	60717	100.00
ANSALHSG	EQ	13-Jul-2022	6.95	7.00	7.10	6.90	6.95	6.95	7.00	320899	22.45	190	298684	93.08
ANTGRAPHIC	BE	13-Jul-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.98	162964	1.59	206	-	-
ANUP	EQ	13-Jul-2022	769.45	769.95	779.60	749.45	762.00	767.65	763.37	15482	118.18	2080	7510	48.51
ANURAS	EQ	13-Jul-2022	657.15	658.10	714.95	656.10	709.00	705.55	700.13	572366	4007.31	27184	66229	11.57
APARINDS	EQ	13-Jul-2022	997.75	1009.00	1010.75	945.65	948.70	952.55	964.73	193827	1869.91	13096	61147	31.55
APCL	EQ	13-Jul-2022	195.70	195.70	197.50	192.10	194.30	195.00	195.44	7119	13.91	407	3935	55.27
APCOTEXIND	EQ	13-Jul-2022	572.75	578.90	583.00	553.10	555.80	555.55	565.04	80865	456.92	5282	36737	45.43
APEX	EQ	13-Jul-2022	292.65	294.70	294.70	290.00	290.80	291.10	291.76	31015	90.49	3709	17763	57.27
APLAPOLLO	EQ	13-Jul-2022	859.65	859.65	889.00	859.65	866.25	869.60	875.04	183089	1602.10	10479	84604	46.21
APLLTD	EQ	13-Jul-2022	729.35	733.00	733.05	719.00	721.00	721.65	723.58	101726	736.07	12391	53480	52.57
APOLLO	EQ	13-Jul-2022	130.45	130.50	132.75	128.25	130.00	130.40	130.56	37795	49.35	1464	12078	31.96
APOLLOHOSP	EQ	13-Jul-2022	3929.70	3951.15	3958.95	3861.20	3868.05	3868.30	3899.97	385514	15034.94	37448	144314	37.43
APOLLOPIPE	EQ	13-Jul-2022	474.55	478.20	488.95	467.70	474.80	475.10	479.85	46971	225.39	3089	22016	46.87
APOLLOTYRE	EQ	13-Jul-2022	206.45	207.50	210.25	206.35	206.55	207.15	207.99	1439599	2994.16	12164	209557	14.56
APOLSINHOT	EQ	13-Jul-2022	617.35	628.00	629.60	602.55	606.00	608.80	613.72	935	5.74	87	562	60.11
APTECHT	EQ	13-Jul-2022	228.70	229.90	234.00	228.30	229.05	231.30	231.85	225403	522.61	5728	120771	53.58
APTUS	EQ	13-Jul-2022	280.05	280.05	283.30	272.80	279.75	280.50	278.21	67591	188.05	3801	28804	42.62
ARCHIDPLY	EQ	13-Jul-2022	54.95	55.85	58.90	54.85	56.50	55.45	57.04	79528	45.36	1158	41969	52.77
ARCHIES	EQ	13-Jul-2022	15.50	15.75	15.75	15.25	15.60	15.45	15.51	19694	3.05	155	13634	69.23
ARENTERP	EQ	13-Jul-2022	34.30	33.65	36.20	32.40	35.50	34.05	34.65	1798	0.62	69	1103	61.35
ARIES	EQ	13-Jul-2022	123.35	123.80	124.10	120.00	120.40	120.90	122.02	15437	18.84	585	8443	54.69
ARIHANTCAP	EQ	13-Jul-2022	81.00	82.50	82.90	78.10	81.00	80.10	80.37	281103	225.92	383	259271	92.23
ARIHANTSUP	EQ	13-Jul-2022	137.85	137.85	140.95	137.85	138.10	138.15	139.24	68657	95.60	545	23881	34.78
ARMANFIN	EQ	13-Jul-2022	1285.20	1297.00	1341.55	1220.75	1239.00	1233.80	1268.11	22522	285.60	3683	11504	51.08
AROGRANITE	EQ	13-Jul-2022	44.60	45.40	46.20	44.05	44.10	44.35	44.99	19420	8.74	288	11160	57.47
ARROWGREEN	EQ	13-Jul-2022	85.80	85.90	86.80	83.20	84.70	84.00	85.26	5973	5.09	179	4316	72.26
ARSHIYA	EQ	13-Jul-2022	11.35	10.80	11.90	10.80	11.90	11.90	11.50	2574713	296.01	1949	1712790	66.52
ARSSINFRA	BE	13-Jul-2022	21.50	22.50	22.50	21.40	22.00	21.45	21.63	2588	0.56	31	-	-
ARTEMISMED	EQ	13-Jul-2022	47.35	48.00	49.50	46.60	48.25	48.25	48.32	196782	95.09	1391	124365	63.20
ARTNIRMAN	EQ	13-Jul-2022	80.60	84.60	84.60	79.10	84.60	84.50	84.35	5581	4.71	61	3965	71.04
ARVEE	EQ	13-Jul-2022	83.90	85.90	85.95	80.20	82.55	82.75	83.03	346	0.29	35	116	33.53
ARVIND	EQ	13-Jul-2022	87.80	88.40	89.15	86.60	86.95	86.85	87.76	406387	356.64	7185	225040	55.38
ARVINDFASN	EQ	13-Jul-2022	290.50	293.40	297.85	287.15	293.00	290.30	292.98	102258	299.60	3556	54248	53.05
ARVSMART	EQ	13-Jul-2022	158.80	161.75	163.50	156.55	156.70	156.90	159.63	21709	34.65	420	10879	50.11
ASAHIINDIA	EQ	13-Jul-2022	563.50	566.00	581.95	561.90	565.55	566.35	572.69	192078	1100.01	9514	51084	26.60
ASAHISONG	EQ	13-Jul-2022	293.00	296.95	308.95	290.20	301.00	299.90	300.07	26961	80.90	1084	11999	44.51
ASAL	EQ	13-Jul-2022	492.00	499.90	503.70	470.10	472.00	474.25	485.12	41836	202.95	2101	18409	44.00
ASALCBR	EQ	13-Jul-2022	432.20	433.00	439.00	428.00	432.50	431.95	433.30	6848	29.67	739	3346	48.86
ASHAPURMIN	EQ	13-Jul-2022	112.25	113.00	114.85	109.00	109.40	109.35	110.99	109272	121.28	2450	60004	54.91
ASHIANA	EQ	13-Jul-2022	146.40	143.00	145.50	141.85	144.00	142.85	143.48	14643	21.01	682	7932	54.17
ASHIMASYN	EQ	13-Jul-2022	13.75	13.95	13.95	13.40	13.75	13.60	13.59	43896	5.97	294	21157	48.20
ASHOKA	EQ	13-Jul-2022	75.60	75.65	76.25	74.50	74.70	74.80	75.24	377209	283.80	4300	184639	48.95
ASHOKLEY	EQ	13-Jul-2022	143.40	144.40	144.95	142.30	143.45	143.10	143.30	5417889	7763.73	34331	1599913	29.53
ASIANENE	EQ	13-Jul-2022	87.40	87.90	89.55	85.00	86.50	85.80	87.11	22709	19.78	427	14954	65.85
ASIANHOTNR	EQ	13-Jul-2022	81.55	82.90	82.90	79.50	79.50	80.05	81.15	5005	4.06	290	2450	48.95
ASIANPAINT	EQ	13-Jul-2022	2893.20	2949.00	2968.95	2926.05	2940.00	2941.20	2942.25	2153712	63367.50	110707	1295196	60.14
ASIANTILES	EQ	13-Jul-2022	43.65	44.00	45.50	39.75	40.90	40.50	41.53	5147880	2138.03	13499	2328288	45.23
ASPINWALL	EQ	13-Jul-2022	171.80	173.80	174.95	169.10	174.50	172.00	172.60	2439	4.21	102	658	26.98
ASTEC	EQ	13-Jul-2022	1975.80	1988.35	2049.90	1961.30	2048.00	2029.45	1975.29	124849	2466.13	4950	107998	86.50
ASTERDM	EQ	13-Jul-2022	193.50	193.10	199.00	190.70	193.15	194.75	195.54	292453	571.85	5872	143823	49.18
ASTRAL	EQ	13-Jul-2022	1718.70	1727.05	1785.80	1690.20	1779.00	1773.20	1766.25	386176	6820.83	27908	129746	33.60
ASTRAMICRO	EQ	13-Jul-2022	210.80	211.90	214.80	209.90	210.50	210.25	211.69	75700	160.25	1965	53480	70.65
ASTRAZEN	EQ	13-Jul-2022	3049.60	3089.80	3089.80	3000.00	3000.00	3017.25	3052.30	8752	267.14	2015	2397	27.39
ASTRON	EQ	13-Jul-2022	39.60	40.15	41.70	38.35	38.80	38.55	39.76	57098	22.70	900	36525	63.97
ATALREAL	SM	13-Jul-2022	151.65	150.00	159.50	150.00	159.00	159.15	156.63	48000	75.18	27	19200	40.00
ATFL	EQ	13-Jul-2022	850.65	847.80	876.00	841.70	849.50	846.25	850.86	2366	20.13	273	1230	51.99
ATGL	EQ	13-Jul-2022	2797.55	2830.00	2867.50	2646.00	2670.90	2672.10	2731.29	715239	19535.28	53390	142354	19.90
ATLANTA	EQ	13-Jul-2022	14.50	14.90	15.10	14.10	15.00	14.70	14.50	59322	8.60	276	33204	55.97
ATUL	EQ	13-Jul-2022	8362.50	8400.00	8487.55	8370.00	8469.95	8419.55	8408.99	15683	1318.78	2874	5440	34.69
ATULAUTO	EQ	13-Jul-2022	175.10	175.00	177.80	172.00	172.25	173.30	175.16	20141	35.28	865	7069	35.10
AUBANK	EQ	13-Jul-2022	577.00	579.90	584.90	566.75	570.30	571.15	573.71	889964	5105.78	26056	344024	38.66
AURIONPRO	EQ	13-Jul-2022	250.45	252.20	287.70	251.05	272.30	275.60	273.13	188945	516.07	13987	48418	25.63
AUROPHARMA	EQ	13-Jul-2022	535.25	536.85	561.00	536.85	559.95	559.45	553.09	2639030	14596.28	77163	678972	25.73
AURUM	EQ	13-Jul-2022	96.90	101.00	101.70	99.15	101.70	101.70	101.15	145582	147.26	940	70031	48.10
AURUMPP	X1	13-Jul-2022	26.80	28.10	28.10	28.10	28.10	28.10	28.10	33695	9.47	64	33694	100.00
AUSOMENT	EQ	13-Jul-2022	69.10	72.45	81.90	70.35	73.00	72.90	76.78	110478	84.83	1984	34768	31.47
AUTOAXLES	EQ	13-Jul-2022	1935.10	1944.70	1964.20	1786.00	1817.95	1807.20	1851.20	63419	1174.01	9381	30424	47.97
AUTOBEES	EQ	13-Jul-2022	122.02	128.00	128.00	121.26	121.90	121.68	122.12	44156	53.92	532	28954	65.57
AUTOIND	EQ	13-Jul-2022	60.70	61.80	63.60	61.80	61.80	61.90	62.39	22021	13.74	351	14988	68.06
AVADHSUGAR	EQ	13-Jul-2022	562.40	566.50	570.80	550.85	553.00	553.90	560.67	56754	318.20	2941	16382	28.86
AVANTIFEED	EQ	13-Jul-2022	451.50	453.80	459.90	449.10	453.30	454.10	453.92	83328	378.24	3882	39772	47.73
AVROIND	EQ	13-Jul-2022	117.85	118.00	120.00	117.00	119.75	119.30	119.16	34918	41.61	119	10202	29.22
AVSL	SM	13-Jul-2022	60.00	62.80	62.80	62.80	62.80	62.80	62.80	3000	1.88	1	3000	100.00
AVTNPL	EQ	13-Jul-2022	93.75	95.90	96.50	94.00	94.20	94.85	95.12	98185	93.39	2359	61118	62.25
AWHCL	EQ	13-Jul-2022	286.10	285.50	303.80	284.05	301.00	295.15	291.45	103743	302.36	4978	47797	46.07
AWL	BE	13-Jul-2022	648.30	661.30	667.00	630.70	639.00	639.00	649.24	1650122	10713.26	38680	-	-
AXISBANK	EQ	13-Jul-2022	676.20	680.00	685.00	676.95	677.15	679.90	681.15	9614674	65490.11	92618	5942959	61.81
AXISBNKETF	EQ	13-Jul-2022	354.65	358.98	358.98	350.31	351.69	351.69	353.87	108	0.38	25	95	87.96
AXISBPSETF	EQ	13-Jul-2022	10.35	10.36	10.37	10.33	10.34	10.34	10.35	10242	1.06	409	7635	74.55
AXISCADES	EQ	13-Jul-2022	121.70	123.30	123.30	119.20	121.50	121.15	121.21	21151	25.64	451	15271	72.20
AXISCETF	EQ	13-Jul-2022	71.41	71.60	72.10	71.56	71.57	71.57	71.81	1366	0.98	31	1239	90.70
AXISGOLD	EQ	13-Jul-2022	43.69	43.35	43.69	43.35	43.54	43.49	43.49	42630	18.54	781	26957	63.23
AXISHCETF	EQ	13-Jul-2022	77.65	77.81	78.97	77.81	78.80	78.84	78.51	1604	1.26	88	1066	66.46
AXISNIFTY	EQ	13-Jul-2022	169.99	170.81	171.00	168.98	169.62	169.29	170.03	2596	4.41	126	1845	71.07
AXISTECETF	EQ	13-Jul-2022	277.00	278.00	280.40	275.50	276.64	276.43	276.68	3496	9.67	89	3021	86.41
AXITA	EQ	13-Jul-2022	241.95	242.95	244.25	230.50	234.25	232.95	235.54	69193	162.98	1673	33707	48.71
AYMSYNTEX	EQ	13-Jul-2022	91.70	92.85	92.85	87.55	88.50	88.25	89.50	35973	32.20	566	31120	86.51
BAFNAPH	BE	13-Jul-2022	111.35	113.20	113.20	110.00	112.40	112.35	111.96	320	0.36	20	-	-
BAGFILMS	EQ	13-Jul-2022	6.15	6.30	6.35	6.10	6.10	6.10	6.17	110115	6.80	265	74105	67.30
BAJAJ-AUTO	EQ	13-Jul-2022	3847.85	3858.00	3878.95	3848.00	3854.20	3860.75	3861.08	308508	11911.76	25990	159386	51.66
BAJAJCON	EQ	13-Jul-2022	154.25	155.40	166.00	154.65	165.00	165.00	162.16	2617691	4244.84	36090	981921	37.51
BAJAJELEC	EQ	13-Jul-2022	1083.00	1083.00	1123.00	1076.45	1109.90	1112.65	1101.09	109727	1208.19	7854	25840	23.55
BAJAJFINSV	EQ	13-Jul-2022	11864.75	11891.00	12120.00	11720.00	11760.00	11770.20	11915.10	267249	31842.97	41379	62838	23.51
BAJAJHCARE	EQ	13-Jul-2022	343.95	350.75	362.00	345.85	355.00	357.25	353.94	266117	941.90	10187	71687	26.94
BAJAJHIND	EQ	13-Jul-2022	12.25	12.45	12.45	12.20	12.35	12.35	12.32	2875292	354.24	3923	1700192	59.13
BAJAJHLDNG	EQ	13-Jul-2022	4942.55	4928.00	4965.55	4780.00	4797.00	4800.35	4844.50	18786	910.09	5570	7095	37.77
BAJFINANCE	EQ	13-Jul-2022	5873.55	5929.95	5979.00	5866.60	5872.00	5878.90	5915.10	886934	52463.01	75946	224133	25.27
BALAJITELE	EQ	13-Jul-2022	39.35	39.65	45.60	39.45	43.10	43.05	43.69	1446871	632.11	9406	495526	34.25
BALAMINES	EQ	13-Jul-2022	3106.15	3129.00	3189.00	3035.10	3087.00	3099.60	3115.20	137638	4287.70	26068	39882	28.98
BALAXI	EQ	13-Jul-2022	381.85	368.55	387.00	368.55	387.00	381.30	381.44	1099	4.19	123	637	57.96
BALKRISHNA	EQ	13-Jul-2022	45.20	47.45	47.45	47.45	47.45	47.45	47.45	7003	3.32	35	7003	100.00
BALKRISIND	EQ	13-Jul-2022	2298.30	2314.00	2342.65	2290.90	2292.60	2294.90	2311.67	282284	6525.49	17130	160720	56.94
BALMLAWRIE	EQ	13-Jul-2022	110.80	111.00	111.70	110.85	111.00	111.05	111.21	51923	57.74	755	35182	67.76
BALPHARMA	EQ	13-Jul-2022	92.45	92.85	92.85	91.00	91.05	91.25	91.77	28232	25.91	538	14726	52.16
BALRAMCHIN	EQ	13-Jul-2022	359.40	365.25	365.25	358.55	361.45	361.30	361.21	1134273	4097.11	22526	264575	23.33
BANARBEADS	EQ	13-Jul-2022	78.55	77.90	80.80	74.00	74.55	74.85	77.11	46650	35.97	817	24618	52.77
BANARISUG	EQ	13-Jul-2022	2227.75	2261.15	2284.95	2215.55	2269.95	2254.80	2254.75	457	10.30	149	274	59.96
BANCOINDIA	EQ	13-Jul-2022	178.65	178.30	180.40	177.00	179.20	178.40	178.51	70522	125.89	4298	39144	55.51
BANDHANBNK	EQ	13-Jul-2022	282.40	282.00	283.50	276.00	277.05	277.45	279.59	6021025	16834.28	56436	2211653	36.73
BANG	EQ	13-Jul-2022	38.45	38.45	39.30	38.05	38.60	38.45	38.51	8526	3.28	198	5029	58.98
BANKA	EQ	13-Jul-2022	67.30	68.25	69.80	66.20	66.55	66.60	68.48	2171	1.49	83	1172	53.98
BANKBARODA	EQ	13-Jul-2022	109.25	109.50	110.50	108.15	108.25	108.45	109.34	15508962	16957.12	47521	2107769	13.59
BANKBEES	EQ	13-Jul-2022	355.01	355.25	357.99	351.75	352.60	352.33	353.84	285076	1008.72	6615	157906	55.39
BANKINDIA	EQ	13-Jul-2022	46.50	46.90	47.10	45.90	46.10	46.15	46.45	1980793	920.04	6457	710098	35.85
BANSWRAS	EQ	13-Jul-2022	220.50	216.00	225.80	216.00	222.20	220.85	221.92	20268	44.98	520	7661	37.80
BARBEQUE	EQ	13-Jul-2022	1065.60	1065.60	1076.75	1046.45	1073.50	1072.75	1067.60	31600	337.36	3085	15500	49.05
BARTRONICS	BZ	13-Jul-2022	4.00	3.90	4.15	3.90	4.15	4.10	4.10	10726	0.44	30	-	-
BASF	EQ	13-Jul-2022	2654.10	2654.10	2836.00	2654.10	2775.00	2767.45	2790.11	165770	4625.16	20385	35326	21.31
BASML	EQ	13-Jul-2022	55.15	55.70	56.50	54.50	54.85	54.65	55.17	35720	19.71	381	23293	65.21
BATAINDIA	EQ	13-Jul-2022	1801.85	1806.15	1826.30	1780.00	1785.00	1784.30	1793.07	185800	3331.52	12422	85919	46.24
BAYERCROP	EQ	13-Jul-2022	5296.25	5276.00	5389.40	5269.35	5375.00	5371.30	5347.29	4657	249.02	1474	3258	69.96
BBETF0432	EQ	13-Jul-2022	987.63	989.80	990.00	988.50	989.80	989.88	989.81	4836	47.87	36	4816	99.59
BBL	EQ	13-Jul-2022	1671.90	1656.20	1699.00	1647.95	1653.30	1656.10	1666.15	6373	106.18	1228	4148	65.09
BBOX	EQ	13-Jul-2022	144.75	144.30	151.00	142.05	143.15	144.05	144.52	19033	27.51	608	9053	47.56
BBTC	EQ	13-Jul-2022	933.80	940.00	947.40	926.00	932.55	929.30	937.08	15062	141.14	1829	8500	56.43
BBTCL	SM	13-Jul-2022	235.00	225.00	225.00	225.00	225.00	225.00	225.00	6000	13.50	4	6000	100.00
BCG	EQ	13-Jul-2022	46.05	48.35	48.35	45.15	48.35	48.35	48.09	7664903	3685.93	10195	3806568	49.66
BCLIND	EQ	13-Jul-2022	385.85	390.00	391.90	380.10	384.00	382.95	385.61	6844	26.39	402	3703	54.11
BCONCEPTS	EQ	13-Jul-2022	127.05	133.40	133.40	120.70	122.75	122.60	122.18	25222	30.82	316	15718	62.32
BCP	EQ	13-Jul-2022	4.35	4.40	4.55	4.10	4.15	4.10	4.23	507411	21.47	610	341526	67.31
BDL	EQ	13-Jul-2022	696.10	699.60	703.50	686.00	688.40	689.15	693.01	256738	1779.22	9169	71110	27.70
BEARDSELL	EQ	13-Jul-2022	15.45	15.70	16.50	15.40	15.85	15.70	15.85	23174	3.67	195	15713	67.80
BECTORFOOD	EQ	13-Jul-2022	304.75	305.20	307.50	299.50	302.60	301.40	303.17	51120	154.98	2531	23816	46.59
BEDMUTHA	EQ	13-Jul-2022	69.85	69.85	70.95	69.00	70.35	69.45	70.02	6305	4.41	139	4422	70.13
BEL	EQ	13-Jul-2022	232.25	231.90	235.30	231.00	233.90	233.45	233.19	4288773	10001.18	35130	2334954	54.44
BEML	EQ	13-Jul-2022	1316.05	1325.00	1330.00	1295.10	1301.00	1304.00	1314.94	63619	836.55	5465	14717	23.13
BEPL	EQ	13-Jul-2022	115.50	116.20	117.50	114.50	114.55	115.15	115.70	133821	154.83	3651	58152	43.46
BERGEPAINT	EQ	13-Jul-2022	580.30	591.50	594.80	584.50	587.55	586.65	590.35	1639803	9680.61	40088	646745	39.44
BESTAGRO	EQ	13-Jul-2022	939.30	950.55	959.95	940.00	947.00	949.75	949.31	33607	319.04	1421	17933	53.36
BETA	SM	13-Jul-2022	670.00	665.00	670.00	660.55	670.00	670.00	666.49	1400	9.33	7	1200	85.71
BFINVEST	EQ	13-Jul-2022	258.95	259.50	263.70	257.10	260.00	259.90	260.70	3829	9.98	267	1817	47.45
BFUTILITIE	EQ	13-Jul-2022	318.65	319.90	327.00	319.00	320.45	320.30	322.89	142977	461.66	8220	49017	34.28
BGRENERGY	EQ	13-Jul-2022	75.35	77.00	84.80	76.60	77.50	77.95	80.71	4233551	3416.99	33077	683480	16.14
BHAGCHEM	EQ	13-Jul-2022	923.35	940.00	940.00	913.55	925.00	925.25	922.33	3094	28.54	198	2617	84.58
BHAGERIA	EQ	13-Jul-2022	175.10	178.55	179.70	174.00	174.05	174.60	175.86	16242	28.56	754	8426	51.88
BHAGYANGR	EQ	13-Jul-2022	40.60	41.35	41.35	39.20	40.90	40.50	40.42	11084	4.48	276	6964	62.83
BHAGYAPROP	EQ	13-Jul-2022	38.75	38.85	39.75	38.80	38.80	38.95	39.03	3601	1.41	40	1725	47.90
BHANDARI	EQ	13-Jul-2022	6.15	6.30	6.30	6.05	6.05	6.10	6.13	140813	8.64	371	90281	64.11
BHARATFORG	EQ	13-Jul-2022	633.10	633.15	641.75	631.60	639.50	638.40	637.08	883658	5629.58	34394	384854	43.55
BHARATGEAR	EQ	13-Jul-2022	145.40	148.05	148.30	145.00	147.15	146.40	146.68	6133	9.00	284	3382	55.14
BHARATRAS	EQ	13-Jul-2022	11786.55	11898.00	12121.00	11762.35	12101.00	11943.60	11890.31	1443	171.58	606	868	60.15
BHARATWIRE	EQ	13-Jul-2022	62.90	63.90	68.20	62.35	66.95	66.35	66.12	63858	42.23	802	45086	70.60
BHARTIARTL	EQ	13-Jul-2022	663.00	670.00	670.00	641.00	646.70	643.50	652.01	12030163	78437.37	274249	7349520	61.09
BHEL	EQ	13-Jul-2022	48.50	48.75	48.95	48.05	48.35	48.35	48.44	11393802	5519.17	26397	1449369	12.72
BIGBLOC	BE	13-Jul-2022	103.85	101.85	105.70	101.85	105.20	105.15	104.84	19611	20.56	180	-	-
BIL	EQ	13-Jul-2022	168.90	169.05	174.65	168.10	172.85	171.70	171.49	4970	8.52	293	2869	57.73
BINDALAGRO	EQ	13-Jul-2022	27.00	27.05	29.20	26.60	28.60	28.45	28.42	1146310	325.74	5445	481159	41.97
BIOCON	EQ	13-Jul-2022	324.45	326.00	331.50	323.75	328.55	329.10	328.16	1056581	3467.31	15980	311017	29.44
BIOFILCHEM	EQ	13-Jul-2022	56.25	55.65	57.95	55.50	55.55	55.70	56.45	30149	17.02	574	11845	39.29
BIRET	RR	13-Jul-2022	323.90	324.90	326.80	321.25	325.00	324.89	324.29	26795	86.89	555	23077	86.12
BIRLACABLE	EQ	13-Jul-2022	121.15	122.80	124.50	120.10	122.70	121.90	122.18	73579	89.90	2573	36781	49.99
BIRLACORPN	EQ	13-Jul-2022	899.15	906.30	958.80	901.00	952.00	950.90	939.73	253671	2383.82	15697	84242	33.21
BIRLAMONEY	EQ	13-Jul-2022	55.50	55.75	59.90	55.50	56.50	56.30	56.94	92443	52.64	1124	47952	51.87
BKMINDST	BZ	13-Jul-2022	2.20	2.20	2.25	2.10	2.10	2.10	2.11	73235	1.55	140	-	-
BLBLIMITED	EQ	13-Jul-2022	17.55	17.90	17.90	17.00	17.00	17.30	17.52	18725	3.28	81	12358	66.00
BLISSGVS	EQ	13-Jul-2022	75.60	75.35	76.70	74.40	76.30	76.15	75.92	45864	34.82	1017	20544	44.79
BLKASHYAP	EQ	13-Jul-2022	23.55	23.60	24.05	22.75	23.60	23.50	23.37	179640	41.98	528	123729	68.88
BLS	EQ	13-Jul-2022	211.95	214.25	216.00	207.15	211.95	211.35	211.63	1827142	3866.86	57763	414048	22.66
BLUEDART	EQ	13-Jul-2022	7881.65	7950.00	8110.00	7926.35	8005.00	7996.30	7998.80	11684	934.58	3632	3792	32.45
BLUESTARCO	EQ	13-Jul-2022	941.25	944.80	959.00	912.85	944.00	943.35	925.74	219456	2031.58	8162	150190	68.44
BODALCHEM	EQ	13-Jul-2022	87.70	88.00	92.20	88.00	89.50	88.85	89.98	379602	341.55	5585	131111	34.54
BOMDYEING	EQ	13-Jul-2022	97.30	97.75	98.40	95.50	96.25	96.45	96.79	1239722	1199.95	7391	264422	21.33
BOROLTD	EQ	13-Jul-2022	326.90	334.00	337.90	325.95	330.00	331.05	331.27	159402	528.04	8441	66529	41.74
BORORENEW	EQ	13-Jul-2022	637.00	641.80	643.50	625.65	629.55	627.65	632.96	196155	1241.59	9493	60621	30.90
BOSCHLTD	EQ	13-Jul-2022	16512.90	16515.00	16665.70	16331.70	16338.05	16367.35	16471.11	16505	2718.56	5379	4077	24.70
BPCL	EQ	13-Jul-2022	308.65	312.00	315.40	309.50	310.00	310.50	312.53	4822921	15073.09	65304	1655514	34.33
BPL	EQ	13-Jul-2022	64.40	65.50	67.60	63.65	67.60	67.60	66.24	153016	101.35	958	86599	56.59
BRIGADE	EQ	13-Jul-2022	466.30	470.00	477.00	451.50	453.50	455.15	465.42	254323	1183.68	11035	73882	29.05
BRIGHT	SM	13-Jul-2022	4.30	4.25	4.35	4.25	4.25	4.25	4.30	15000	0.65	5	15000	100.00
BRITANNIA	EQ	13-Jul-2022	3725.50	3731.05	3762.10	3712.10	3722.30	3726.00	3739.92	164377	6147.57	13140	70660	42.99
BRITANNIA	N2	13-Jul-2022	32.03	32.03	32.15	32.03	32.05	32.05	32.13	2557	0.82	17	2133	83.42
BRITANNIA	N3	13-Jul-2022	28.18	28.14	28.20	28.10	28.20	28.19	28.15	6581	1.85	89	4372	66.43
BRNL	EQ	13-Jul-2022	32.60	32.80	33.50	30.20	31.50	31.60	32.10	93171	29.91	814	39307	42.19
BROOKS	BE	13-Jul-2022	85.85	83.00	86.40	82.60	83.25	83.30	83.56	5047	4.22	85	-	-
BSE	EQ	13-Jul-2022	657.70	664.80	683.60	664.80	670.90	672.35	674.38	3552284	23955.85	77419	745465	20.99
BSHSL	EQ	13-Jul-2022	410.45	408.10	410.00	406.10	408.55	408.55	407.72	467	1.90	13	466	99.79
BSL	EQ	13-Jul-2022	101.60	100.05	103.50	100.05	102.90	102.50	102.54	4013	4.12	216	2306	57.46
BSLGOLDETF	EQ	13-Jul-2022	46.21	46.38	46.39	45.80	45.80	45.82	45.95	3962	1.82	137	2462	62.14
BSLNIFTY	EQ	13-Jul-2022	18.00	18.24	18.24	17.85	17.93	17.90	18.01	26857	4.84	385	23636	88.01
BSLSENETFG	EQ	13-Jul-2022	51.76	50.75	52.99	50.75	51.50	51.55	51.85	868	0.45	65	593	68.32
BSOFT	EQ	13-Jul-2022	336.75	340.40	346.80	337.00	346.20	345.70	342.21	2578766	8824.82	31364	1364631	52.92
BTML	SM	13-Jul-2022	105.00	101.25	101.25	101.25	101.25	101.25	101.25	1200	1.22	1	1200	100.00
BURNPUR	EQ	13-Jul-2022	4.40	4.45	4.50	4.30	4.40	4.40	4.39	110111	4.84	280	80152	72.79
BUTTERFLY	EQ	13-Jul-2022	1283.35	1320.00	1358.00	1290.00	1341.15	1348.60	1340.91	27396	367.35	6192	6231	22.74
BVCL	BE	13-Jul-2022	21.95	21.95	22.00	21.35	22.00	22.00	21.93	1413	0.31	12	-	-
BYKE	EQ	13-Jul-2022	34.75	35.35	35.95	34.65	34.90	34.95	34.97	28146	9.84	195	19820	70.42
CADSYS	SM	13-Jul-2022	27.00	25.65	25.65	25.65	25.65	25.65	25.65	2000	0.51	1	2000	100.00
CALSOFT	EQ	13-Jul-2022	21.45	21.45	22.50	21.20	21.20	21.55	21.80	78261	17.06	469	47553	60.76
CAMLINFINE	EQ	13-Jul-2022	109.10	109.65	113.70	109.65	111.55	111.25	110.69	875740	969.38	8759	541652	61.85
CAMPUS	EQ	13-Jul-2022	379.95	382.00	388.95	361.30	365.00	364.10	374.90	588753	2207.23	16026	186781	31.72
CAMS	EQ	13-Jul-2022	2311.55	2326.95	2375.00	2317.65	2324.00	2324.15	2345.69	98628	2313.51	11241	44273	44.89
CANBK	EQ	13-Jul-2022	216.90	219.40	220.95	216.55	217.50	218.20	218.67	8637832	18887.93	46353	1274843	14.76
CANDC	BZ	13-Jul-2022	3.75	3.85	3.85	3.60	3.75	3.75	3.64	2456	0.09	9	-	-
CANFINHOME	EQ	13-Jul-2022	476.80	477.30	483.80	476.05	481.00	480.85	480.02	244263	1172.52	4849	60165	24.63
CANTABIL	EQ	13-Jul-2022	1085.90	1122.30	1122.30	1070.00	1110.00	1103.60	1096.67	7906	86.70	531	1582	20.01
CAPACITE	EQ	13-Jul-2022	116.90	117.70	128.85	117.00	119.05	119.15	123.06	578762	712.23	11422	305201	52.73
CAPLIPOINT	EQ	13-Jul-2022	736.20	736.20	742.00	730.00	732.50	731.35	735.79	16949	124.71	1608	9527	56.21
CAPTRUST	EQ	13-Jul-2022	98.85	99.40	103.00	98.20	102.55	102.35	101.27	11526	11.67	327	6687	58.02
CARBORUNIV	EQ	13-Jul-2022	780.70	784.55	792.15	765.05	765.65	769.20	772.28	165375	1277.15	11977	73817	44.64
CAREERP	EQ	13-Jul-2022	113.85	113.95	115.05	112.50	112.50	112.95	113.66	6548	7.44	219	2450	37.42
CARERATING	EQ	13-Jul-2022	414.95	450.00	492.00	440.10	466.50	478.05	471.06	4375257	20610.11	111965	314345	7.18
CARTRADE	EQ	13-Jul-2022	679.10	685.00	689.10	666.65	670.05	670.80	676.18	52461	354.73	4482	24436	46.58
CASTROLIND	EQ	13-Jul-2022	109.50	110.00	114.25	109.85	113.00	113.05	112.57	2532660	2850.99	23022	1380175	54.50
CCCL	BE	13-Jul-2022	1.95	2.00	2.00	1.95	2.00	2.00	1.99	127765	2.54	261	-	-
CCHHL	EQ	13-Jul-2022	7.30	7.55	7.55	7.15	7.40	7.30	7.33	96645	7.08	138	80958	83.77
CCL	EQ	13-Jul-2022	403.90	406.00	408.50	401.85	404.65	404.30	405.32	108665	440.44	4958	41695	38.37
CDSL	EQ	13-Jul-2022	1126.05	1130.05	1139.20	1110.00	1112.40	1112.45	1124.78	401076	4511.22	21799	117142	29.21
CEATLTD	EQ	13-Jul-2022	1203.90	1205.00	1225.00	1155.75	1165.00	1167.05	1190.02	160376	1908.50	11629	39363	24.54
CELEBRITY	EQ	13-Jul-2022	12.65	13.25	13.25	12.55	12.85	12.85	12.82	21943	2.81	245	15413	70.24
CENTENKA	EQ	13-Jul-2022	416.50	420.00	421.65	412.90	414.15	414.65	415.70	21302	88.55	1422	12959	60.83
CENTEXT	EQ	13-Jul-2022	9.55	9.75	9.75	9.50	9.70	9.70	9.61	50404	4.84	303	35831	71.09
CENTRALBK	EQ	13-Jul-2022	18.30	18.30	18.55	18.25	18.30	18.30	18.35	1152113	211.41	7081	493549	42.84
CENTRUM	EQ	13-Jul-2022	23.40	23.45	23.45	22.30	22.55	22.55	22.72	222568	50.56	1069	124254	55.83
CENTUM	EQ	13-Jul-2022	416.30	422.45	426.50	415.00	417.50	416.05	420.29	10560	44.38	407	3279	31.05
CENTURYPLY	EQ	13-Jul-2022	535.45	534.70	538.15	523.65	532.10	531.20	530.54	88127	467.55	7613	51078	57.96
CENTURYTEX	EQ	13-Jul-2022	811.65	819.00	819.00	795.25	799.90	801.95	808.17	64620	522.24	2562	22182	34.33
CERA	EQ	13-Jul-2022	4231.60	4252.80	4255.75	4126.10	4164.00	4173.25	4187.89	13314	557.58	5712	4031	30.28
CEREBRAINT	EQ	13-Jul-2022	46.40	47.25	47.25	45.25	45.25	45.55	46.25	320008	148.00	1168	285996	89.37
CESC	EQ	13-Jul-2022	72.70	73.00	73.70	72.80	73.30	73.05	73.10	594357	434.50	7096	322766	54.31
CGCL	EQ	13-Jul-2022	704.20	707.75	736.40	698.45	707.00	707.55	719.17	94821	681.93	5723	23610	24.90
CGPOWER	EQ	13-Jul-2022	200.45	205.10	206.25	200.30	201.95	201.60	203.22	1171224	2380.18	18094	599922	51.22
CHALET	EQ	13-Jul-2022	314.45	319.95	320.00	315.65	317.10	317.70	317.70	85940	273.03	2887	48829	56.82
CHAMBLFERT	EQ	13-Jul-2022	301.05	302.00	303.95	293.30	296.90	297.20	297.79	2115412	6299.46	25118	657523	31.08
CHEMBOND	EQ	13-Jul-2022	172.25	172.25	175.00	172.00	173.80	173.65	173.76	7298	12.68	232	5808	79.58
CHEMCON	EQ	13-Jul-2022	337.15	340.00	342.25	320.20	321.85	323.75	333.87	226254	755.38	11006	88137	38.95
CHEMFAB	EQ	13-Jul-2022	169.80	169.80	171.00	167.65	168.95	168.25	169.36	3931	6.66	116	2942	74.84
CHEMPLASTS	EQ	13-Jul-2022	467.85	470.00	476.75	460.55	462.00	463.10	467.91	53760	251.55	3204	19668	36.58
CHENNPETRO	EQ	13-Jul-2022	270.05	262.60	268.60	259.25	262.30	262.90	263.53	1885607	4969.19	24331	452078	23.98
CHEVIOT	EQ	13-Jul-2022	1258.45	1269.95	1290.00	1269.95	1288.95	1285.65	1283.76	2933	37.65	606	2302	78.49
CHOICEIN	EQ	13-Jul-2022	398.10	403.00	405.00	397.00	397.05	397.70	400.50	33129	132.68	4382	6676	20.15
CHOLAFIN	EQ	13-Jul-2022	620.20	624.90	630.00	619.00	625.00	626.85	625.41	1305118	8162.34	38752	492073	37.70
CHOLAHLDNG	EQ	13-Jul-2022	636.65	638.65	647.95	633.05	647.00	646.90	645.58	99111	639.84	2603	90115	90.92
CIGNITITEC	EQ	13-Jul-2022	500.75	500.85	506.00	491.95	494.00	495.55	500.60	20799	104.12	1309	13798	66.34
CINELINE	EQ	13-Jul-2022	132.60	136.00	136.95	132.10	133.00	132.95	134.23	49134	65.95	400	31108	63.31
CINEVISTA	EQ	13-Jul-2022	13.10	13.00	13.35	12.40	13.10	13.00	12.92	141591	18.30	344	51210	36.17
CIPLA	EQ	13-Jul-2022	935.75	940.45	958.90	932.15	953.05	953.35	950.48	1511059	14362.29	58517	610301	40.39
CLEAN	EQ	13-Jul-2022	1500.15	1508.40	1613.90	1508.40	1607.00	1603.55	1573.65	454384	7150.40	30534	140820	30.99
CLEDUCATE	EQ	13-Jul-2022	123.10	123.05	125.55	121.35	125.00	124.95	124.64	44657	55.66	414	38959	87.24
CLNINDIA	EQ	13-Jul-2022	434.25	431.10	442.00	429.50	432.20	430.85	435.71	5653	24.63	584	2652	46.91
CLSEL	EQ	13-Jul-2022	105.35	106.35	109.95	105.85	107.95	107.95	107.78	84679	91.27	1794	44873	52.99
CMICABLES	EQ	13-Jul-2022	26.15	25.75	25.75	23.75	24.15	24.15	24.51	168037	41.18	1665	87610	52.14
CMMIPL	ST	13-Jul-2022	13.25	13.25	13.90	13.15	13.15	13.15	13.38	165000	22.08	35	165000	100.00
CMSINFO	EQ	13-Jul-2022	240.35	240.35	241.80	239.65	241.00	241.05	240.99	34041	82.04	1502	21078	61.92
COALINDIA	EQ	13-Jul-2022	193.90	193.90	196.15	193.00	193.65	193.45	194.55	7842930	15258.54	68923	2074055	26.44
COASTCORP	EQ	13-Jul-2022	292.70	296.95	296.95	280.00	280.25	282.25	286.53	72193	206.86	2845	33393	46.26
COCHINSHIP	EQ	13-Jul-2022	320.15	321.80	322.00	315.40	318.50	317.10	319.99	77785	248.91	7473	43704	56.19
COFFEEDAY	EQ	13-Jul-2022	46.40	46.75	46.75	44.20	44.50	44.55	45.47	1254025	570.16	4971	607967	48.48
COFORGE	EQ	13-Jul-2022	3518.20	3533.00	3580.20	3495.00	3506.15	3505.30	3529.03	318415	11236.96	29761	118226	37.13
COLPAL	EQ	13-Jul-2022	1537.00	1540.85	1572.50	1539.95	1562.15	1561.65	1563.17	361447	5650.02	14239	195377	54.05
COMPINFO	EQ	13-Jul-2022	22.25	22.60	22.70	21.90	22.00	22.00	22.25	220156	48.97	776	119155	54.12
COMPUSOFT	EQ	13-Jul-2022	22.85	22.85	24.00	22.85	23.40	23.50	23.55	217773	51.29	990	112307	51.57
CONCOR	EQ	13-Jul-2022	673.80	679.70	684.55	667.05	674.00	673.35	675.22	2381834	16082.73	39824	1084326	45.52
CONFIPET	EQ	13-Jul-2022	49.10	49.35	54.45	48.80	52.90	52.40	52.79	2005599	1058.77	11525	496305	24.75
CONSOFINVT	EQ	13-Jul-2022	122.75	125.15	126.90	122.80	123.50	124.10	125.43	1676	2.10	206	722	43.08
CONSUMBEES	EQ	13-Jul-2022	77.48	78.89	78.89	76.55	77.33	77.57	77.53	3832	2.97	164	2300	60.02
CONTROLPR	EQ	13-Jul-2022	433.65	433.10	437.90	428.20	429.00	430.80	431.49	7860	33.92	505	4757	60.52
COOLCAPS	SM	13-Jul-2022	131.00	134.95	134.95	129.15	129.15	131.70	131.64	30000	39.49	9	12000	40.00
CORALFINAC	EQ	13-Jul-2022	34.30	34.00	35.35	34.00	35.00	34.75	34.82	8620	3.00	164	5236	60.74
CORDSCABLE	EQ	13-Jul-2022	53.25	53.60	53.90	52.50	52.80	52.85	53.00	15033	7.97	414	8334	55.44
COROMANDEL	EQ	13-Jul-2022	981.65	981.65	991.15	965.50	982.10	983.50	978.40	313037	3062.75	16211	138259	44.17
COSMOFILMS	EQ	13-Jul-2022	1000.85	1012.00	1014.00	967.00	975.90	973.65	984.44	93229	917.78	13455	34510	37.02
COUNCODOS	EQ	13-Jul-2022	4.20	4.25	4.25	4.15	4.25	4.25	4.21	28625	1.21	106	15606	54.52
CPSEETF	EQ	13-Jul-2022	32.01	32.07	32.39	31.95	32.24	32.15	32.11	528490	169.68	2027	367828	69.60
CRAFTSMAN	EQ	13-Jul-2022	2434.15	2430.00	2479.00	2413.55	2458.00	2441.65	2457.09	19268	473.43	3433	8333	43.25
CREATIVE	EQ	13-Jul-2022	528.40	549.90	549.90	508.00	536.00	529.25	526.96	2412	12.71	149	1119	46.39
CREDITACC	EQ	13-Jul-2022	991.85	1002.95	1025.00	985.50	997.00	999.45	997.72	79996	798.13	6651	36661	45.83
CREST	EQ	13-Jul-2022	169.70	170.00	173.10	166.80	170.00	168.25	170.04	1370	2.33	58	1136	82.92
CRISIL	EQ	13-Jul-2022	3263.15	3278.35	3297.95	3261.00	3276.85	3280.40	3282.32	9023	296.16	2314	3229	35.79
CROMPTON	EQ	13-Jul-2022	368.10	369.90	387.45	367.45	378.00	383.85	379.02	2653279	10056.36	23680	1679734	63.31
CROWN	EQ	13-Jul-2022	35.30	36.00	37.00	34.50	36.95	36.50	36.49	14378	5.25	147	7299	50.77
CSBBANK	EQ	13-Jul-2022	192.25	192.90	197.95	192.25	197.00	197.10	195.33	261229	510.26	3891	188076	72.00
CTE	EQ	13-Jul-2022	59.70	59.75	59.75	57.05	58.40	57.90	58.22	104490	60.84	1400	47576	45.53
CUB	EQ	13-Jul-2022	148.40	149.85	151.60	147.50	150.70	150.70	150.01	2392634	3589.09	26094	689450	28.82
CUBEXTUB	EQ	13-Jul-2022	27.15	27.10	27.80	26.55	26.75	26.75	27.15	8843	2.40	195	5268	59.57
CUMMINSIND	EQ	13-Jul-2022	1093.20	1093.00	1102.55	1084.60	1085.35	1087.15	1091.09	97071	1059.14	5395	25028	25.78
CUPID	EQ	13-Jul-2022	225.90	227.70	227.70	219.00	220.40	219.80	221.92	9913	22.00	660	6305	63.60
CYBERMEDIA	EQ	13-Jul-2022	17.05	17.40	17.75	16.50	17.25	17.20	17.15	10428	1.79	76	2168	20.79
CYBERTECH	EQ	13-Jul-2022	138.85	139.95	157.70	138.15	151.85	149.45	150.25	437752	657.73	9030	134374	30.70
CYIENT	EQ	13-Jul-2022	771.45	769.50	776.60	769.50	773.65	774.40	774.42	71063	550.33	7315	46016	64.75
DAAWAT	EQ	13-Jul-2022	85.65	85.10	88.00	84.20	84.90	85.35	86.42	1906705	1647.70	14992	728977	38.23
DABUR	EQ	13-Jul-2022	543.45	542.00	548.15	540.05	546.00	545.30	544.78	1655868	9020.79	40188	997540	60.24
DALBHARAT	EQ	13-Jul-2022	1438.15	1449.05	1492.70	1447.20	1474.00	1477.15	1474.86	365907	5396.60	18754	64541	17.64
DALMIASUG	EQ	13-Jul-2022	357.90	360.60	368.00	351.00	357.00	355.10	359.84	268398	965.81	11158	61974	23.09
DAMODARIND	EQ	13-Jul-2022	48.45	48.00	50.15	47.00	48.00	47.50	48.41	7236	3.50	210	3044	42.07
DANGEE	EQ	13-Jul-2022	395.80	400.15	415.40	392.00	404.00	401.80	403.94	39676	160.27	1196	20621	51.97
DATAMATICS	EQ	13-Jul-2022	293.45	296.70	296.95	291.00	291.50	292.60	294.23	45516	133.92	1888	14712	32.32
DATAPATTNS	EQ	13-Jul-2022	717.60	724.40	732.00	653.00	723.00	717.75	720.06	100126	720.97	9230	37173	37.13
DBCORP	EQ	13-Jul-2022	79.50	79.95	80.55	79.20	80.00	79.95	79.95	74040	59.19	953	50181	67.78
DBL	EQ	13-Jul-2022	203.80	204.10	206.60	198.10	199.95	199.70	202.12	231895	468.71	4720	73233	31.58
DBREALTY	BE	13-Jul-2022	62.65	62.65	63.00	59.55	59.55	59.55	60.02	119374	71.65	966	-	-
DBSTOCKBRO	EQ	13-Jul-2022	20.90	21.80	21.85	20.20	21.50	21.15	21.32	846	0.18	35	513	60.64
DCAL	EQ	13-Jul-2022	124.05	125.00	126.20	121.70	121.80	122.65	124.28	120022	149.16	2070	61024	50.84
DCBBANK	EQ	13-Jul-2022	85.35	85.70	87.40	83.95	84.75	84.45	86.19	1527403	1316.41	10053	1011006	66.19
DCM	EQ	13-Jul-2022	62.85	64.05	64.05	60.85	62.50	62.25	62.61	32531	20.37	546	23108	71.03
DCMFINSERV	EQ	13-Jul-2022	3.85	4.00	4.00	3.80	3.95	3.95	3.88	762	0.03	11	611	80.18
DCMNVL	EQ	13-Jul-2022	177.65	177.65	180.80	173.55	173.65	174.10	175.90	25001	43.98	413	18502	74.01
DCMSHRIRAM	EQ	13-Jul-2022	964.75	965.00	977.65	956.10	962.00	961.70	968.14	51401	497.63	3308	29028	56.47
DCMSRIND	EQ	13-Jul-2022	79.20	80.00	80.25	77.00	77.15	77.40	78.37	76723	60.12	1603	46158	60.16
DCW	EQ	13-Jul-2022	35.90	36.00	36.30	34.90	35.20	35.20	35.41	331004	117.20	2091	216949	65.54
DECCANCE	EQ	13-Jul-2022	483.10	488.00	494.50	476.00	478.20	480.55	486.20	9198	44.72	588	6298	68.47
DEEPAKFERT	EQ	13-Jul-2022	655.80	660.10	667.80	635.50	641.40	639.90	650.97	254510	1656.79	11114	112062	44.03
DEEPAKNTR	EQ	13-Jul-2022	1810.95	1850.00	1850.00	1813.00	1818.95	1815.95	1828.61	658945	12049.53	35729	161578	24.52
DEEPENR	EQ	13-Jul-2022	81.10	82.85	83.80	79.75	82.00	81.50	82.01	11838	9.71	424	6832	57.71
DEEPINDS	EQ	13-Jul-2022	192.85	192.10	195.20	190.00	191.35	190.70	191.89	33602	64.48	1263	19925	59.30
DELHIVERY	EQ	13-Jul-2022	616.25	622.75	628.00	595.30	601.00	599.75	608.02	920449	5596.48	27189	218214	23.71
DELPHIFX	EQ	13-Jul-2022	401.75	410.80	413.25	404.65	412.00	409.20	410.74	235	0.97	24	190	80.85
DELTACORP	EQ	13-Jul-2022	179.70	184.00	184.00	177.25	179.90	180.10	181.04	17545899	31765.47	96573	3715510	21.18
DELTAMAGNT	EQ	13-Jul-2022	72.20	72.00	72.75	71.70	72.00	72.00	71.95	1114	0.80	50	648	58.17
DEN	EQ	13-Jul-2022	35.00	35.15	35.55	34.55	34.70	34.80	35.20	402896	141.82	2315	126805	31.47
DENORA	EQ	13-Jul-2022	846.15	857.00	864.50	835.00	837.50	839.85	847.40	9178	77.77	737	5892	64.20
DEVIT	EQ	13-Jul-2022	164.15	165.00	169.00	164.75	165.00	165.85	166.38	28128	46.80	722	6763	24.04
DEVYANI	EQ	13-Jul-2022	163.10	164.30	166.35	160.05	162.00	162.20	162.65	1017387	1654.77	14033	490056	48.17
DFMFOODS	EQ	13-Jul-2022	237.20	238.40	249.90	238.10	239.50	240.85	244.91	115468	282.79	3787	58208	50.41
DGCONTENT	EQ	13-Jul-2022	14.90	14.30	15.45	14.30	14.60	14.85	15.14	253637	38.39	234	212402	83.74
DHAMPURSUG	EQ	13-Jul-2022	226.40	229.70	231.75	220.10	222.00	221.20	224.67	302561	679.76	15347	163707	54.11
DHANBANK	EQ	13-Jul-2022	12.15	12.15	12.30	12.00	12.00	12.05	12.10	121263	14.67	442	88217	72.75
DHANI	EQ	13-Jul-2022	32.85	33.00	33.50	32.15	32.25	32.25	32.61	1551204	505.85	8977	774979	49.96
DHANILOANS	N6	13-Jul-2022	980.00	999.99	999.99	991.00	991.00	993.41	993.42	48	0.48	6	48	100.00
DHANILOANS	N7	13-Jul-2022	930.27	985.40	998.49	975.25	998.49	996.64	991.96	232	2.30	12	212	91.38
DHANILOANS	N8	13-Jul-2022	1294.99	1273.66	1295.00	1273.56	1295.00	1295.00	1287.37	119	1.53	10	99	83.19
DHANILOANS	NH	13-Jul-2022	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	20	0.24	1	20	100.00
DHANILOANS	NO	13-Jul-2022	950.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
DHANILOANS	NR	13-Jul-2022	1000.30	992.00	1001.50	991.80	999.00	999.00	992.65	66	0.66	5	65	98.48
DHANILOANS	NV	13-Jul-2022	1049.00	951.10	951.10	949.98	949.98	949.98	950.44	134	1.27	8	134	100.00
DHANILOANS	NX	13-Jul-2022	990.00	950.00	980.00	950.00	980.00	980.00	960.00	15	0.14	3	15	100.00
DHANILOANS	Y2	13-Jul-2022	1016.00	901.00	901.00	829.10	829.10	829.10	851.68	50	0.43	4	50	100.00
DHANUKA	EQ	13-Jul-2022	702.35	702.35	707.60	694.95	695.00	699.00	700.51	7011	49.11	1268	2599	37.07
DHANVARSHA	EQ	13-Jul-2022	96.60	98.85	106.25	94.95	106.25	105.85	103.91	1523822	1583.46	39987	535907	35.17
DHARAMSI	EQ	13-Jul-2022	371.95	372.20	372.20	358.00	361.00	360.05	363.75	9524	34.64	444	6477	68.01
DHARSUGAR	BE	13-Jul-2022	10.95	11.10	11.10	10.75	10.95	10.95	10.94	10130	1.11	95	-	-
DHRUV	EQ	13-Jul-2022	49.00	49.35	51.00	48.90	49.65	49.20	49.53	20758	10.28	430	9146	44.06
DHUNINV	EQ	13-Jul-2022	575.25	566.75	588.75	566.75	585.80	581.60	579.20	858	4.97	167	393	45.80
DIAMONDYD	EQ	13-Jul-2022	721.15	725.00	769.70	717.90	769.70	760.65	744.56	223649	1665.19	6633	188623	84.34
DICIND	EQ	13-Jul-2022	379.80	382.85	387.30	377.00	380.00	379.85	380.97	489	1.86	117	269	55.01
DIGISPICE	EQ	13-Jul-2022	28.00	28.30	29.00	27.80	28.45	28.25	28.46	33624	9.57	278	13300	39.56
DIGJAMLMTD	BE	13-Jul-2022	121.10	123.90	124.80	118.00	120.95	118.25	120.97	3619	4.38	39	-	-
DIL	EQ	13-Jul-2022	55.50	54.90	58.25	54.80	55.00	55.10	55.90	179626	100.41	1172	64641	35.99
DISHTV	EQ	13-Jul-2022	11.90	12.00	12.05	11.55	11.70	11.70	11.84	2281740	270.12	2521	1900106	83.27
DIVISLAB	EQ	13-Jul-2022	3687.45	3702.00	3786.95	3690.00	3784.00	3778.80	3747.79	480781	18018.68	36162	243574	50.66
DIVOPPBEES	EQ	13-Jul-2022	42.26	41.51	43.37	41.51	42.43	42.13	42.37	4732	2.00	103	710	15.00
DIXON	EQ	13-Jul-2022	3872.40	3897.60	3913.00	3807.00	3814.00	3820.80	3866.08	355498	13743.85	29511	76402	21.49
DKEGL	SM	13-Jul-2022	37.00	38.80	38.85	38.80	38.85	38.85	38.83	6000	2.33	2	6000	100.00
DLF	EQ	13-Jul-2022	346.80	347.00	353.95	344.85	347.15	347.45	348.72	5397952	18823.90	60330	1525383	28.26
DLINKINDIA	EQ	13-Jul-2022	136.30	136.95	141.60	133.25	135.60	136.05	138.08	484430	668.88	11219	110499	22.81
DMART	EQ	13-Jul-2022	3878.40	3900.00	3944.00	3870.00	3877.00	3883.35	3903.95	423704	16541.19	38545	101689	24.00
DNAMEDIA	BE	13-Jul-2022	2.90	3.00	3.00	2.90	2.95	2.90	2.91	36157	1.05	48	-	-
DODLA	EQ	13-Jul-2022	482.50	487.10	487.10	481.65	483.00	483.10	483.53	4842	23.41	407	1821	37.61
DOLATALGO	EQ	13-Jul-2022	66.90	67.80	67.80	65.10	65.65	65.65	66.24	107733	71.37	1354	52332	48.58
DOLLAR	EQ	13-Jul-2022	427.25	423.50	431.25	416.85	417.00	419.10	421.91	246199	1038.74	11848	126040	51.19
DONEAR	EQ	13-Jul-2022	50.05	49.95	51.05	49.10	50.60	50.05	50.06	4941	2.47	139	2684	54.32
DPABHUSHAN	EQ	13-Jul-2022	375.45	375.00	380.00	375.00	376.50	375.85	376.10	1066	4.01	71	880	82.55
DPSCLTD	EQ	13-Jul-2022	12.60	12.80	12.95	12.55	12.65	12.70	12.75	61474	7.84	375	38453	62.55
DPWIRES	EQ	13-Jul-2022	305.70	300.10	310.80	300.10	305.20	306.35	307.23	3229	9.92	201	2002	62.00
DRCSYSTEMS	BE	13-Jul-2022	34.80	34.00	34.00	34.00	34.00	34.00	34.00	611	0.21	5	-	-
DREDGECORP	EQ	13-Jul-2022	272.00	271.00	275.40	270.00	271.00	271.05	272.41	15290	41.65	861	8083	52.86
DRREDDY	EQ	13-Jul-2022	4483.70	4494.50	4534.70	4450.00	4500.00	4501.60	4503.61	378767	17058.19	25821	153001	40.39
DSPN50ETF	EQ	13-Jul-2022	161.95	162.18	162.49	161.25	161.55	161.29	161.53	325	0.52	31	301	92.62
DSPNEWETF	EQ	13-Jul-2022	184.32	185.00	186.00	183.88	184.00	184.20	184.63	792	1.46	53	748	94.44
DSPQ50ETF	EQ	13-Jul-2022	155.99	159.25	159.25	155.84	155.97	155.97	156.30	301	0.47	44	244	81.06
DSSL	BE	13-Jul-2022	335.05	339.00	339.00	318.30	320.40	321.05	323.49	17339	56.09	602	-	-
DTIL	EQ	13-Jul-2022	209.70	210.00	215.95	206.60	213.90	210.85	211.19	1270	2.68	133	735	57.87
DUCON	EQ	13-Jul-2022	18.15	18.85	19.25	16.35	16.35	16.45	17.38	4934030	857.51	4980	1290591	26.16
DVL	EQ	13-Jul-2022	198.05	198.50	202.45	195.80	195.90	196.20	198.71	14715	29.24	549	5449	37.03
DWARKESH	EQ	13-Jul-2022	111.55	113.10	113.90	109.10	110.20	110.45	111.62	1263084	1409.88	10217	299612	23.72
DYNAMATECH	EQ	13-Jul-2022	1978.85	1982.30	2008.95	1914.50	1920.00	1923.40	1955.22	4325	84.56	911	1609	37.20
DYNAMIC	SM	13-Jul-2022	15.65	15.05	15.05	14.90	14.90	14.90	14.92	30000	4.48	11	28000	93.33
DYNPRO	EQ	13-Jul-2022	419.95	426.15	429.95	411.00	415.00	415.05	420.45	14529	61.09	1780	9550	65.73
DYNPROPP	E1	13-Jul-2022	214.15	185.30	213.00	185.25	212.90	212.90	210.82	226	0.48	14	203	89.82
E2E	EQ	13-Jul-2022	131.50	131.65	136.80	126.95	135.60	135.70	131.24	3361	4.41	139	1624	48.32
EASEMYTRIP	EQ	13-Jul-2022	384.70	386.00	390.90	376.75	377.00	378.05	381.02	982506	3743.56	13847	390088	39.70
EASTSILK	BE	13-Jul-2022	4.65	4.65	4.85	4.60	4.60	4.60	4.71	18501	0.87	62	-	-
EASUNREYRL	BZ	13-Jul-2022	2.50	2.50	2.50	2.50	2.50	2.50	2.50	1	0.00	1	-	-
EBANK	EQ	13-Jul-2022	3880.00	3957.60	3974.68	3950.00	3974.68	3974.68	3960.31	7	0.28	7	4	57.14
EBBETF0423	EQ	13-Jul-2022	1178.54	1179.25	1181.49	1178.00	1178.25	1178.47	1179.06	14622	172.40	181	12052	82.42
EBBETF0425	EQ	13-Jul-2022	1069.93	1071.95	1071.95	1068.50	1069.55	1069.55	1068.55	101328	1082.74	127	100897	99.57
EBBETF0430	EQ	13-Jul-2022	1187.83	1199.40	1199.40	1187.01	1189.11	1189.45	1189.82	3458	41.14	143	2589	74.87
EBBETF0431	EQ	13-Jul-2022	1052.66	1038.00	1056.05	1038.00	1054.00	1053.98	1054.18	14358	151.36	80	11663	81.23
ECLERX	EQ	13-Jul-2022	2054.35	2078.00	2078.00	2043.20	2070.00	2066.10	2055.59	8259	169.77	1452	5835	70.65
ECLFINANCE	NI	13-Jul-2022	1085.00	1084.00	1084.00	1074.00	1074.00	1083.33	1083.33	15	0.16	2	15	100.00
ECLFINANCE	NJ	13-Jul-2022	954.72	956.10	962.00	953.01	956.00	956.00	955.48	677	6.47	16	573	84.64
ECLFINANCE	NK	13-Jul-2022	1005.00	1005.00	1007.00	1005.00	1005.00	1005.00	1005.28	1390	13.97	23	1390	100.00
ECLFINANCE	NO	13-Jul-2022	1003.00	1009.90	1009.90	1009.90	1009.90	1009.90	1009.90	50	0.50	1	50	100.00
ECLFINANCE	NR	13-Jul-2022	1003.00	1005.00	1005.00	1003.01	1003.05	1003.05	1003.19	127	1.27	6	127	100.00
EDELWEISS	EQ	13-Jul-2022	54.70	54.70	55.45	54.20	54.80	54.85	54.92	542949	298.18	4489	205625	37.87
EDUCOMP	BZ	13-Jul-2022	3.30	3.15	3.45	3.15	3.45	3.40	3.39	29008	0.98	72	-	-
EHFLNCD	N5	13-Jul-2022	962.60	970.01	999.55	970.01	999.55	999.55	971.15	26	0.25	2	26	100.00
EHFLNCD	N6	13-Jul-2022	950.00	955.00	955.00	954.00	954.05	954.05	954.57	1049	10.01	14	1049	100.00
EICHERMOT	EQ	13-Jul-2022	2954.05	2955.50	2994.95	2942.00	2956.85	2967.40	2967.94	768270	22801.77	47118	352260	45.85
EIDPARRY	EQ	13-Jul-2022	563.10	568.80	573.00	555.00	555.55	557.85	562.28	460756	2590.74	17120	166757	36.19
EIFFL	EQ	13-Jul-2022	109.95	112.55	112.55	107.10	107.10	107.15	108.65	278	0.30	22	162	58.27
EIHAHOTELS	EQ	13-Jul-2022	398.65	400.65	407.00	394.50	399.80	398.25	399.26	6992	27.92	615	3062	43.79
EIHOTEL	EQ	13-Jul-2022	133.30	134.00	135.90	129.60	130.10	130.65	131.61	317100	417.35	4571	179306	56.55
EIMCOELECO	EQ	13-Jul-2022	372.05	372.85	382.95	371.90	374.00	374.95	376.13	2420	9.10	280	1272	52.56
EKC	EQ	13-Jul-2022	184.55	186.55	188.45	178.10	182.00	183.00	182.45	176912	322.78	2331	122986	69.52
ELDEHSG	EQ	13-Jul-2022	549.95	557.05	561.00	543.95	546.60	548.85	553.59	613	3.39	88	336	54.81
ELECON	EQ	13-Jul-2022	321.70	321.90	323.35	307.20	309.00	309.00	314.01	787731	2473.57	14619	279730	35.51
ELECTCAST	EQ	13-Jul-2022	35.90	35.70	36.15	34.85	35.70	35.60	35.60	1164813	414.69	3218	807780	69.35
ELECTHERM	EQ	13-Jul-2022	80.45	81.75	81.75	79.35	79.35	80.05	80.58	9575	7.72	217	6825	71.28
ELGIEQUIP	EQ	13-Jul-2022	372.55	375.80	379.95	362.00	365.00	366.20	371.73	407094	1513.29	13813	141823	34.84
ELGIRUBCO	EQ	13-Jul-2022	30.20	30.25	30.50	29.10	29.70	29.55	29.63	11177	3.31	171	7182	64.26
EMAMILTD	EQ	13-Jul-2022	470.60	465.60	478.75	465.00	465.10	469.15	471.69	221855	1046.46	17380	114933	51.81
EMAMIPAP	EQ	13-Jul-2022	140.95	143.20	154.90	143.20	147.05	148.10	150.28	132572	199.23	2829	53281	40.19
EMAMIREAL	EQ	13-Jul-2022	64.95	66.70	68.15	65.15	66.00	66.40	66.52	41685	27.73	582	22935	55.02
EMBASSY	RR	13-Jul-2022	367.38	370.70	371.00	368.00	368.99	368.25	369.25	217514	803.18	5335	198322	91.18
EMKAY	EQ	13-Jul-2022	68.15	67.25	69.80	67.25	69.05	69.45	69.30	16373	11.35	314	9369	57.22
EMMBI	EQ	13-Jul-2022	92.65	90.25	95.55	90.25	92.80	92.90	93.91	14173	13.31	675	7769	54.82
EMUDHRA	EQ	13-Jul-2022	249.90	251.00	256.00	250.00	251.10	251.20	252.44	24824	62.67	1077	13724	55.29
ENDURANCE	EQ	13-Jul-2022	1509.90	1512.00	1514.15	1431.70	1442.10	1450.70	1472.58	36223	533.41	4703	14484	39.99
ENERGYDEV	EQ	13-Jul-2022	16.75	16.95	17.45	16.25	16.80	17.00	17.10	162255	27.74	369	85990	53.00
ENGINERSIN	EQ	13-Jul-2022	60.90	61.20	61.30	60.50	60.80	60.70	60.91	180295	109.82	1441	120657	66.92
ENIL	EQ	13-Jul-2022	183.65	186.25	186.25	179.80	180.00	181.85	183.02	5032	9.21	193	3146	62.52
EPL	EQ	13-Jul-2022	167.80	167.70	170.65	167.60	169.90	169.50	169.35	54741	92.71	2289	28292	51.68
EQUIPPP	BE	13-Jul-2022	52.80	54.45	54.45	50.50	51.00	51.00	51.83	5514	2.86	89	-	-
EQUITAS	EQ	13-Jul-2022	90.20	90.40	90.75	87.55	87.80	88.10	88.91	311577	277.03	3526	185363	59.49
EQUITASBNK	EQ	13-Jul-2022	41.10	41.25	41.40	40.55	40.70	40.75	41.08	331940	136.36	2640	149903	45.16
ERFLNCDI	N4	13-Jul-2022	1010.00	1020.00	1020.00	1019.99	1019.99	1019.99	1019.99	170	1.73	4	170	100.00
ERFLNCDI	N5	13-Jul-2022	894.20	893.80	893.80	887.00	893.80	889.64	889.70	78	0.69	3	78	100.00
ERFLNCDI	N6	13-Jul-2022	914.89	916.01	916.01	912.01	912.01	912.01	914.83	34	0.31	5	34	100.00
ERIS	EQ	13-Jul-2022	652.75	655.20	659.20	648.00	653.90	657.40	655.05	3424	22.43	417	2028	59.23
EROSMEDIA	EQ	13-Jul-2022	22.65	23.10	24.45	22.65	24.30	24.15	23.88	360448	86.08	1459	205441	57.00
ESABINDIA	EQ	13-Jul-2022	3486.95	3471.00	3530.30	3426.40	3440.00	3444.05	3475.85	1548	53.81	455	846	54.65
ESCORTS	EQ	13-Jul-2022	1580.45	1590.00	1620.00	1578.60	1602.30	1605.30	1608.26	509257	8190.16	18765	141415	27.77
ESSARSHPNG	EQ	13-Jul-2022	6.90	6.90	7.05	6.90	6.95	6.95	6.94	104856	7.28	261	76971	73.41
ESSENTIA	EQ	13-Jul-2022	3.45	3.60	3.60	3.60	3.60	3.60	3.60	266204	9.58	8	266204	100.00
ESTER	EQ	13-Jul-2022	131.10	131.95	131.95	128.00	128.30	128.40	129.54	36344	47.08	984	25824	71.05
ETHOSLTD	EQ	13-Jul-2022	824.80	824.00	838.90	812.40	830.00	831.25	826.71	9859	81.51	1829	2885	29.26
EUROBOND	SM	13-Jul-2022	96.95	99.65	99.65	97.90	98.25	98.25	98.70	8000	7.90	4	4000	50.00
EUROTEXIND	EQ	13-Jul-2022	5.70	5.95	5.95	5.95	5.95	5.95	5.95	500	0.03	1	500	100.00
EVEREADY	EQ	13-Jul-2022	319.80	321.90	322.75	318.00	318.00	318.30	319.44	67366	215.19	1606	45886	68.11
EVERESTIND	EQ	13-Jul-2022	555.80	556.00	562.45	548.30	558.00	553.00	554.84	6279	34.84	1038	2881	45.88
EXCEL	EQ	13-Jul-2022	8.60	9.00	9.00	9.00	9.00	9.00	9.00	117859	10.61	107	117859	100.00
EXCELINDUS	EQ	13-Jul-2022	1204.00	1230.00	1230.00	1145.00	1157.90	1154.65	1163.59	54986	639.81	9110	25648	46.64
EXIDEIND	EQ	13-Jul-2022	151.30	151.55	152.55	149.55	150.20	150.35	150.80	1110565	1674.70	12887	297559	26.79
EXPLEOSOL	EQ	13-Jul-2022	1167.10	1160.00	1183.60	1159.40	1174.00	1162.40	1170.57	6127	71.72	838	2738	44.69
EXXARO	EQ	13-Jul-2022	107.00	108.20	108.20	105.50	107.90	107.40	107.40	31513	33.85	537	25638	81.36
FACT	EQ	13-Jul-2022	99.80	100.25	101.70	97.60	99.50	99.55	99.98	168449	168.42	3450	42677	25.34
FAIRCHEMOR	EQ	13-Jul-2022	1533.40	1524.25	1545.95	1492.00	1492.05	1497.45	1516.29	8408	127.49	2481	4202	49.98
FCL	EQ	13-Jul-2022	193.40	193.20	208.00	193.00	207.00	206.20	202.52	1041025	2108.24	14483	489372	47.01
FCONSUMER	EQ	13-Jul-2022	2.00	2.00	2.05	1.95	2.00	1.95	1.99	4485850	89.30	2583	3085189	68.78
FCSSOFT	EQ	13-Jul-2022	2.95	2.95	3.00	2.95	2.95	2.95	2.98	1951607	58.08	2461	1085419	55.62
FDC	EQ	13-Jul-2022	245.85	247.00	265.00	245.05	265.00	261.45	258.24	357529	923.30	8761	75282	21.06
FEDERALBNK	EQ	13-Jul-2022	98.45	99.20	99.65	97.25	98.10	98.00	98.14	6843492	6715.87	22744	2344194	34.25
FEL	EQ	13-Jul-2022	3.15	3.20	3.25	3.00	3.10	3.05	3.10	1744061	54.06	1182	1053886	60.43
FELDVR	EQ	13-Jul-2022	8.40	8.75	8.80	8.15	8.80	8.45	8.50	70025	5.95	236	39363	56.21
FELIX	SM	13-Jul-2022	13.60	14.15	14.15	13.05	13.05	13.05	13.60	8000	1.09	2	8000	100.00
FIBERWEB	EQ	13-Jul-2022	37.70	38.45	38.45	36.60	36.90	37.15	37.53	7487	2.81	219	4717	63.00
FIDEL	SM	13-Jul-2022	53.20	53.20	54.70	52.00	53.10	53.10	53.39	21000	11.21	7	18000	85.71
FIEMIND	EQ	13-Jul-2022	1500.65	1501.15	1515.00	1453.00	1462.65	1469.60	1483.24	40627	602.60	4265	21777	53.60
FILATEX	EQ	13-Jul-2022	95.60	95.70	98.00	95.20	97.30	96.80	96.76	191807	185.60	3204	117691	61.36
FINCABLES	EQ	13-Jul-2022	412.40	413.00	418.10	407.25	410.80	410.85	412.42	106442	438.99	8391	42594	40.02
FINEORG	EQ	13-Jul-2022	5090.40	5130.00	5250.00	5023.00	5089.00	5082.10	5105.27	46519	2374.92	12444	11298	24.29
FINOPB	EQ	13-Jul-2022	257.50	259.90	260.05	250.60	252.00	252.60	255.68	20012	51.17	1273	9629	48.12
FINPIPE	EQ	13-Jul-2022	135.45	136.10	136.55	134.75	135.50	135.45	135.70	202959	275.41	9165	121939	60.08
FLEXITUFF	EQ	13-Jul-2022	26.30	26.25	26.95	25.50	26.30	25.85	26.26	4568	1.20	80	2148	47.02
FLFL	BE	13-Jul-2022	18.75	19.10	19.10	18.10	18.60	18.50	18.49	86213	15.94	412	-	-
FLUOROCHEM	EQ	13-Jul-2022	3082.45	3098.00	3244.90	3070.10	3110.00	3109.35	3157.06	217260	6859.02	22966	89707	41.29
FMGOETZE	EQ	13-Jul-2022	287.40	287.50	289.80	285.60	287.20	287.25	287.53	45575	131.04	969	28518	62.57
FMNL	EQ	13-Jul-2022	5.10	5.00	5.20	5.00	5.05	5.00	5.07	93155	4.72	201	62767	67.38
FOCE	SM	13-Jul-2022	299.00	299.00	299.00	299.00	299.00	299.00	299.00	600	1.79	1	600	100.00
FOCUS	EQ	13-Jul-2022	112.25	111.00	115.50	111.00	115.50	114.30	113.70	1880	2.14	40	1247	66.33
FOODSIN	EQ	13-Jul-2022	64.20	64.30	64.75	56.55	57.00	57.75	60.08	310255	186.42	3303	201732	65.02
FORCEMOT	EQ	13-Jul-2022	998.65	1006.45	1009.70	981.10	988.55	991.45	993.82	25275	251.19	3141	11813	46.74
FORTIS	EQ	13-Jul-2022	252.70	254.40	256.95	251.05	252.80	252.60	253.23	347425	879.77	8469	120225	34.60
FOSECOIND	EQ	13-Jul-2022	1589.75	1613.55	1613.55	1577.70	1604.20	1599.20	1590.87	1360	21.64	191	1018	74.85
FRETAIL	EQ	13-Jul-2022	7.35	7.45	7.70	7.10	7.15	7.15	7.40	4342004	321.22	6373	2517273	57.97
FSC	BE	13-Jul-2022	32.55	32.55	32.90	31.15	32.00	32.25	31.85	26829	8.55	179	-	-
FSL	EQ	13-Jul-2022	101.85	102.80	104.65	102.30	103.50	103.65	103.61	1793473	1858.13	10307	495113	27.61
GABRIEL	EQ	13-Jul-2022	134.35	134.40	137.75	133.30	134.90	134.75	134.83	337929	455.63	6302	150280	44.47
GAEL	EQ	13-Jul-2022	311.80	312.00	317.45	300.40	305.80	304.00	309.45	227582	704.24	6288	78486	34.49
GAIL	EQ	13-Jul-2022	139.00	139.95	139.95	136.35	137.75	137.50	137.65	9266304	12755.22	37793	4346301	46.90
GAL	EQ	13-Jul-2022	3.20	3.20	3.35	3.10	3.15	3.15	3.24	104999	3.41	272	95223	90.69
GALAXYSURF	EQ	13-Jul-2022	3004.25	3030.00	3047.00	2912.00	2961.80	2960.70	2968.52	77763	2308.41	7537	59671	76.73
GALLANTT	EQ	13-Jul-2022	68.90	69.05	70.90	68.00	68.35	68.40	69.22	43810	30.33	793	23247	53.06
GANDHITUBE	EQ	13-Jul-2022	360.70	360.00	365.70	354.00	362.50	362.60	362.86	1422	5.16	113	979	68.85
GANECOS	EQ	13-Jul-2022	601.00	604.95	607.20	592.00	593.10	594.05	603.21	37517	226.31	1544	31236	83.26
GANESHBE	EQ	13-Jul-2022	129.55	131.00	138.70	125.15	136.95	136.55	134.46	785681	1056.41	9248	363844	46.31
GANESHHOUC	EQ	13-Jul-2022	293.40	298.50	310.00	294.55	303.00	302.05	300.03	43828	131.50	1251	26748	61.03
GANGAFORGE	EQ	13-Jul-2022	5.70	5.60	5.95	5.60	5.95	5.95	5.87	109910	6.45	264	64877	59.03
GANGESSECU	EQ	13-Jul-2022	114.35	114.65	114.90	108.30	109.30	110.65	111.32	3130	3.48	236	744	23.77
GARFIBRES	EQ	13-Jul-2022	3189.40	3220.00	3220.00	3114.20	3164.00	3143.10	3159.64	4738	149.70	2341	2635	55.61
GATEWAY	EQ	13-Jul-2022	68.50	69.50	69.50	67.00	68.00	67.35	67.73	126561	85.73	2024	91739	72.49
GATI	EQ	13-Jul-2022	144.65	145.20	146.35	142.15	143.25	144.00	143.86	185687	267.12	2878	70650	38.05
GAYAHWS	BE	13-Jul-2022	0.75	0.80	0.80	0.70	0.75	0.75	0.73	63813	0.46	62	-	-
GAYAPROJ	EQ	13-Jul-2022	15.00	15.20	15.25	15.00	15.10	15.05	15.11	206978	31.28	719	135199	65.32
GEECEE	EQ	13-Jul-2022	130.90	130.60	131.95	128.20	130.95	129.30	130.00	1053	1.37	165	635	60.30
GEEKAYWIRE	EQ	13-Jul-2022	77.00	75.75	77.75	75.65	76.40	76.35	76.49	5211	3.99	138	3556	68.24
GENCON	EQ	13-Jul-2022	30.90	31.00	31.40	30.35	30.60	30.80	30.94	7373	2.28	181	3291	44.64
GENESYS	BE	13-Jul-2022	569.05	584.00	595.00	555.75	580.00	585.90	578.78	6660	38.55	112	-	-
GENUSPAPER	EQ	13-Jul-2022	16.30	16.65	17.10	16.45	17.10	17.10	17.04	333540	56.84	861	187923	56.34
GENUSPOWER	EQ	13-Jul-2022	79.10	79.60	80.25	77.10	78.45	78.00	78.60	276543	217.37	3682	98481	35.61
GEOJITFSL	EQ	13-Jul-2022	51.40	51.90	52.15	51.20	51.55	51.55	51.69	70472	36.43	885	43360	61.53
GEPIL	EQ	13-Jul-2022	126.10	127.00	130.65	126.80	127.80	127.95	128.43	88863	114.13	1928	46149	51.93
GESHIP	EQ	13-Jul-2022	404.85	407.00	413.00	391.15	392.20	395.40	402.35	179987	724.17	6845	98305	54.62
GET&D	EQ	13-Jul-2022	104.50	104.60	107.30	104.10	106.00	106.35	105.91	38468	40.74	963	24250	63.04
GFLLIMITED	EQ	13-Jul-2022	64.60	65.40	66.00	64.65	65.70	65.75	65.55	22534	14.77	252	15366	68.19
GFSTEELS	BE	13-Jul-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	20	0.00	1	-	-
GHCL	EQ	13-Jul-2022	643.05	646.95	648.90	626.00	626.05	627.95	636.59	199644	1270.92	8334	122321	61.27
GICHSGFIN	EQ	13-Jul-2022	123.00	123.00	124.70	121.50	121.50	122.00	122.81	25839	31.73	578	12906	49.95
GICL	SM	13-Jul-2022	98.65	94.90	97.45	93.95	93.95	95.10	96.10	97500	93.69	8	82500	84.62
GICRE	EQ	13-Jul-2022	116.10	116.65	117.70	114.85	115.55	115.55	116.03	112770	130.84	3661	51914	46.04
GILLANDERS	EQ	13-Jul-2022	65.35	68.00	68.00	61.45	63.75	62.60	63.44	6912	4.38	243	5287	76.49
GILLETTE	EQ	13-Jul-2022	5158.65	5160.00	5173.75	5081.90	5098.00	5097.05	5119.29	1029	52.68	432	640	62.20
GILT5YBEES	EQ	13-Jul-2022	48.82	48.95	49.04	48.74	49.04	49.01	48.94	42101	20.60	261	34881	82.85
GINNIFILA	EQ	13-Jul-2022	39.60	39.90	40.60	39.00	39.05	39.15	39.71	57522	22.84	456	34089	59.26
GIPCL	EQ	13-Jul-2022	78.05	78.45	79.25	78.25	78.55	78.45	78.56	59306	46.59	931	30132	50.81
GKWLIMITED	EQ	13-Jul-2022	557.00	536.10	573.00	536.10	571.00	571.10	566.44	828	4.69	77	629	75.97
GLAND	EQ	13-Jul-2022	2486.30	2493.00	2515.00	2440.00	2449.00	2445.65	2456.88	146775	3606.09	17028	88059	60.00
GLAXO	EQ	13-Jul-2022	1500.10	1504.90	1504.90	1490.20	1495.00	1496.50	1495.96	10054	150.40	1540	6605	65.70
GLENMARK	EQ	13-Jul-2022	379.80	380.00	387.80	379.35	387.00	385.70	383.66	834518	3201.71	27377	258244	30.95
GLFL	EQ	13-Jul-2022	2.90	3.00	3.00	2.80	2.90	2.90	2.86	4877	0.14	19	3700	75.87
GLOBAL	BE	13-Jul-2022	183.40	190.00	190.00	174.25	185.80	183.70	181.03	64677	117.08	1077	-	-
GLOBALVECT	EQ	13-Jul-2022	44.30	44.40	48.70	44.40	48.70	48.70	47.83	33027	15.80	340	18777	56.85
GLOBE	EQ	13-Jul-2022	7.95	7.85	8.05	7.85	7.95	7.90	7.92	276584	21.91	460	131577	47.57
GLOBUSSPR	EQ	13-Jul-2022	1013.75	1015.00	1027.00	985.00	985.00	989.95	1004.97	98093	985.80	8056	38291	39.04
GLS	EQ	13-Jul-2022	465.85	462.00	473.10	462.00	465.20	466.20	467.44	23174	108.32	1729	15645	67.51
GMBREW	EQ	13-Jul-2022	577.50	579.90	598.90	577.50	580.80	581.40	586.57	58706	344.35	3582	16157	27.52
GMDCLTD	EQ	13-Jul-2022	146.55	147.75	147.75	142.80	143.90	144.40	144.64	1079424	1561.27	7947	340127	31.51
GMMPFAUDLR	EQ	13-Jul-2022	1467.90	1467.90	1468.10	1431.00	1460.00	1454.75	1452.44	29558	429.31	4839	9923	33.57
GMRINFRA	EQ	13-Jul-2022	34.90	35.30	35.30	34.45	34.80	34.85	34.84	5090865	1773.62	33132	2321790	45.61
GMRP&UI	EQ	13-Jul-2022	19.75	20.35	20.35	19.50	19.75	19.70	19.85	401572	79.72	1096	325596	81.08
GNA	EQ	13-Jul-2022	540.85	541.00	551.40	534.15	538.50	538.30	541.31	22279	120.60	1451	11887	53.36
GNFC	EQ	13-Jul-2022	619.10	622.60	625.45	612.50	616.50	616.10	617.78	741633	4581.65	15125	161202	21.74
GOACARBON	EQ	13-Jul-2022	474.90	475.00	482.45	460.00	462.70	462.30	471.17	123506	581.92	6607	37768	30.58
GOCLCORP	EQ	13-Jul-2022	281.05	281.80	284.15	280.00	280.05	280.70	281.01	4923	13.83	200	3693	75.02
GOCOLORS	EQ	13-Jul-2022	993.95	1010.00	1010.00	982.00	988.95	984.10	985.51	88069	867.93	1845	4755	5.40
GODFRYPHLP	EQ	13-Jul-2022	1070.10	1075.50	1079.95	1060.00	1060.15	1062.85	1066.46	10563	112.65	1797	4155	39.34
GODHA	EQ	13-Jul-2022	6.80	6.85	7.10	6.70	7.10	7.00	6.94	2923308	202.93	1847	1994631	68.23
GODREJAGRO	EQ	13-Jul-2022	518.40	519.70	522.10	512.00	512.50	512.65	516.26	26511	136.87	1921	13341	50.32
GODREJCP	EQ	13-Jul-2022	856.45	862.45	878.00	861.00	875.35	872.50	872.32	925854	8076.41	32892	330995	35.75
GODREJIND	EQ	13-Jul-2022	444.15	448.00	448.40	437.15	438.10	438.95	442.71	68617	303.78	3497	35484	51.71
GODREJPROP	EQ	13-Jul-2022	1301.00	1308.00	1340.00	1300.60	1321.85	1321.95	1320.76	532991	7039.53	22380	116038	21.77
GOENKA	BZ	13-Jul-2022	1.90	1.85	1.95	1.85	1.95	1.95	1.88	290737	5.48	249	-	-
GOKEX	EQ	13-Jul-2022	345.00	326.35	332.50	306.50	317.00	315.95	319.70	1482838	4740.69	37700	603683	40.71
GOKUL	EQ	13-Jul-2022	34.90	35.15	35.70	34.30	34.30	34.60	34.96	129023	45.11	1398	74015	57.37
GOKULAGRO	EQ	13-Jul-2022	93.05	92.50	93.30	91.00	91.00	91.25	92.06	60905	56.07	1345	39051	64.12
GOLDBEES	EQ	13-Jul-2022	43.62	43.86	43.90	43.21	43.43	43.44	43.43	2941632	1277.47	10632	2217758	75.39
GOLDENTOBC	BE	13-Jul-2022	84.10	84.90	84.90	83.20	83.20	83.35	83.86	1508	1.26	74	-	-
GOLDIAM	EQ	13-Jul-2022	150.25	152.00	155.85	150.90	151.50	151.65	153.11	143512	219.72	2978	66439	46.30
GOLDSHARE	EQ	13-Jul-2022	43.45	43.60	43.60	43.20	43.45	43.40	43.43	14667	6.37	226	8462	57.69
GOLDTECH	EQ	13-Jul-2022	56.55	59.35	59.35	59.35	59.35	59.35	59.35	15672	9.30	40	15669	99.98
GOODLUCK	EQ	13-Jul-2022	286.80	287.15	293.05	286.50	291.30	290.45	289.52	12579	36.42	500	8627	68.58
GOODYEAR	EQ	13-Jul-2022	1096.20	1100.00	1109.00	1097.00	1099.00	1099.60	1103.84	28600	315.70	2810	17390	60.80
GPIL	EQ	13-Jul-2022	276.50	279.90	280.85	266.00	269.50	269.15	273.40	306425	837.76	6254	182339	59.51
GPPL	EQ	13-Jul-2022	78.05	78.60	80.45	78.15	78.90	79.10	79.15	327500	259.21	6611	198434	60.59
GPTINFRA	EQ	13-Jul-2022	82.45	83.80	84.80	83.10	84.55	84.35	84.14	26408	22.22	385	18739	70.96
GRANULES	EQ	13-Jul-2022	294.75	295.30	304.15	292.85	301.10	301.60	300.44	1942050	5834.74	21673	476842	24.55
GRAPHITE	EQ	13-Jul-2022	409.80	412.55	416.80	404.80	407.00	407.65	410.14	242882	996.15	6422	84486	34.78
GRASIM	EQ	13-Jul-2022	1380.05	1391.80	1406.20	1388.30	1402.90	1399.15	1398.73	468626	6554.82	21051	114334	24.40
GRAUWEIL	EQ	13-Jul-2022	59.35	59.35	60.10	59.35	59.65	59.60	59.86	169101	101.23	1102	116326	68.79
GRAVITA	EQ	13-Jul-2022	237.00	235.05	248.85	235.05	248.85	248.85	246.05	147485	362.89	2522	89666	60.80
GREAVESCOT	EQ	13-Jul-2022	158.05	159.05	160.50	155.00	156.00	155.95	157.31	610958	961.09	6100	179507	29.38
GREENLAM	EQ	13-Jul-2022	349.45	352.90	360.00	341.10	355.55	356.10	355.17	27602	98.03	2632	16824	60.95
GREENPANEL	EQ	13-Jul-2022	464.35	467.60	468.80	453.55	454.35	455.00	460.29	122628	564.44	7829	67423	54.98
GREENPLY	EQ	13-Jul-2022	180.45	182.90	184.00	180.50	182.00	181.50	182.70	52559	96.03	1670	27744	52.79
GREENPOWER	EQ	13-Jul-2022	10.05	10.40	10.45	9.55	9.65	9.60	9.95	4496198	447.27	7515	2822469	62.77
GRINDWELL	EQ	13-Jul-2022	1693.40	1693.40	1710.40	1680.00	1700.00	1691.35	1693.41	9331	158.01	2497	4395	47.10
GRINFRA	EQ	13-Jul-2022	1220.40	1244.00	1244.00	1196.35	1224.75	1202.40	1211.91	6617	80.19	1458	3028	45.76
GROBTEA	EQ	13-Jul-2022	820.30	836.25	850.00	822.30	850.00	850.00	836.30	4	0.03	4	2	50.00
GRPLTD	EQ	13-Jul-2022	1462.60	1456.30	1600.00	1450.05	1567.50	1573.30	1556.28	10369	161.37	1404	5015	48.37
GRSE	EQ	13-Jul-2022	246.20	248.00	248.60	239.50	240.80	240.30	243.10	286099	695.49	2603	236154	82.54
GRWRHITECH	EQ	13-Jul-2022	704.55	715.05	753.00	709.80	746.00	747.05	727.15	79074	574.99	2558	66649	84.29
GSCLCEMENT	EQ	13-Jul-2022	33.75	33.45	35.45	33.45	34.65	34.50	34.49	59744	20.60	769	32236	53.96
GSFC	EQ	13-Jul-2022	135.60	136.30	137.25	134.70	136.95	136.60	136.22	686908	935.73	7587	233518	34.00
GSPL	EQ	13-Jul-2022	226.35	231.95	231.95	225.10	227.55	227.25	228.10	809243	1845.89	9729	179533	22.19
GSS	EQ	13-Jul-2022	220.85	226.70	231.85	221.55	231.85	231.85	229.65	87708	201.42	1292	50755	57.87
GTL	EQ	13-Jul-2022	9.35	9.55	10.25	9.50	10.25	10.25	10.12	2205069	223.25	2517	1176581	53.36
GTLINFRA	EQ	13-Jul-2022	1.20	1.25	1.25	1.20	1.25	1.25	1.25	41557900	519.26	19643	15536527	37.39
GTPL	EQ	13-Jul-2022	156.20	158.85	159.10	154.55	156.45	155.65	156.81	33849	53.08	688	19597	57.90
GUFICBIO	EQ	13-Jul-2022	208.95	210.40	210.70	204.20	206.20	205.25	206.87	80416	166.35	2710	53947	67.08
GUJALKALI	EQ	13-Jul-2022	715.75	720.90	723.85	708.00	709.00	709.55	712.33	167871	1195.80	4611	77053	45.90
GUJAPOLLO	EQ	13-Jul-2022	194.20	196.00	197.05	191.10	191.10	193.05	193.97	210	0.41	34	181	86.19
GUJGASLTD	EQ	13-Jul-2022	446.25	451.10	461.45	448.35	455.70	454.55	456.85	1986892	9077.09	36026	522895	26.32
GUJRAFFIA	BE	13-Jul-2022	30.00	30.00	30.85	29.05	30.65	29.40	29.51	1149	0.34	20	-	-
GULFOILLUB	EQ	13-Jul-2022	411.60	413.70	418.20	410.60	413.40	413.45	414.24	9812	40.65	838	5763	58.73
GULFPETRO	EQ	13-Jul-2022	44.20	44.20	45.30	44.05	44.80	44.70	44.85	23975	10.75	416	14972	62.45
GULPOLY	EQ	13-Jul-2022	280.00	283.90	283.90	270.75	272.35	272.00	276.28	39075	107.96	1588	26721	68.38
HAL	EQ	13-Jul-2022	1741.65	1746.50	1755.30	1720.10	1724.95	1724.10	1735.14	769849	13357.96	18329	503681	65.43
HAPPSTMNDS	EQ	13-Jul-2022	836.40	840.00	846.35	832.50	838.00	835.40	839.75	155770	1308.07	9875	56054	35.99
HARDWYN	EQ	13-Jul-2022	258.95	271.85	271.85	261.00	271.85	271.30	270.30	75979	205.37	1362	37571	49.45
HARIOMPIPE	EQ	13-Jul-2022	207.70	208.25	214.00	206.25	209.90	208.00	209.57	164761	345.29	6385	86435	52.46
HARRMALAYA	EQ	13-Jul-2022	147.85	148.05	150.30	146.50	148.85	148.30	147.98	11852	17.54	431	4243	35.80
HATHWAY	EQ	13-Jul-2022	16.70	16.75	16.80	16.50	16.65	16.60	16.67	749059	124.88	1966	415009	55.40
HATSUN	EQ	13-Jul-2022	908.65	918.00	919.00	900.00	919.00	906.15	908.25	5468	49.66	1213	2697	49.32
HAVELLS	EQ	13-Jul-2022	1220.90	1234.00	1243.00	1222.60	1230.00	1228.55	1232.83	699876	8628.25	32474	294433	42.07
HAVISHA	BE	13-Jul-2022	2.25	2.35	2.35	2.15	2.30	2.30	2.26	16519	0.37	61	-	-
HBANKETF	EQ	13-Jul-2022	353.61	353.55	355.24	350.50	351.23	351.22	352.58	1871	6.60	140	1736	92.78
HBLPOWER	EQ	13-Jul-2022	95.85	96.30	96.75	93.00	93.25	93.25	94.17	3101450	2920.61	17418	987168	31.83
HBSL	EQ	13-Jul-2022	41.35	43.30	43.30	38.55	41.40	40.45	40.80	1638	0.67	120	981	59.89
HCC	EQ	13-Jul-2022	12.60	12.65	12.75	12.10	12.20	12.25	12.40	4736602	587.35	2916	1913693	40.40
HCG	EQ	13-Jul-2022	276.90	279.00	279.00	272.45	276.60	275.90	274.95	50735	139.50	1774	27525	54.25
HCL-INSYS	EQ	13-Jul-2022	16.25	16.30	18.20	16.25	17.10	17.05	17.42	2369692	412.79	6320	931486	39.31
HCLTECH	EQ	13-Jul-2022	927.80	930.00	936.00	905.00	918.40	917.75	914.64	12874342	117754.20	199366	6281115	48.79
HDFC	EQ	13-Jul-2022	2226.90	2235.00	2239.60	2160.55	2170.65	2165.05	2186.02	3364164	73541.24	135898	2501332	74.35
HDFC	W3	13-Jul-2022	419.00	419.80	421.30	405.05	405.05	409.55	415.18	60600	251.60	51	51600	85.15
HDFCAMC	EQ	13-Jul-2022	1917.10	1927.95	1934.05	1895.95	1905.05	1906.85	1910.97	138265	2642.20	10203	64140	46.39
HDFCBANK	EQ	13-Jul-2022	1391.80	1390.00	1394.20	1354.25	1359.55	1357.85	1371.20	7972805	109322.96	185857	5063094	63.50
HDFCLIFE	EQ	13-Jul-2022	539.75	542.45	545.75	538.55	539.65	539.50	541.82	1169625	6337.24	35313	463392	39.62
HDFCMFGETF	EQ	13-Jul-2022	44.80	44.79	44.80	44.61	44.79	44.74	44.71	209875	93.83	580	170288	81.14
HDFCNIFETF	EQ	13-Jul-2022	173.26	174.60	174.60	172.26	172.58	172.44	173.44	26860	46.59	352	25104	93.46
HDFCSENETF	EQ	13-Jul-2022	584.97	588.98	588.98	579.10	581.00	580.90	584.70	2309	13.50	182	1716	74.32
HDIL	BZ	13-Jul-2022	4.95	5.15	5.15	5.15	5.15	5.15	5.15	142491	7.34	285	-	-
HEALTHY	EQ	13-Jul-2022	7.78	7.96	7.96	7.76	7.85	7.85	7.84	25843	2.03	382	17047	65.96
HECPROJECT	EQ	13-Jul-2022	23.40	24.90	24.90	22.70	23.00	23.00	23.79	5251	1.25	40	4851	92.38
HEG	EQ	13-Jul-2022	1068.60	1076.50	1083.50	1046.00	1049.00	1050.95	1065.79	109370	1165.65	8275	27696	25.32
HEIDELBERG	EQ	13-Jul-2022	175.00	175.90	177.55	175.00	176.70	176.45	176.20	42160	74.29	1846	22493	53.35
HEMIPROP	EQ	13-Jul-2022	104.75	104.75	105.95	103.10	103.40	103.45	104.42	522328	545.43	4019	238974	45.75
HERANBA	EQ	13-Jul-2022	566.60	566.60	572.25	552.50	557.00	556.15	561.57	29210	164.03	3192	18960	64.91
HERCULES	EQ	13-Jul-2022	124.75	125.60	126.90	123.00	124.30	124.50	124.96	9685	12.10	344	5572	57.53
HERITGFOOD	EQ	13-Jul-2022	274.60	276.00	284.00	274.25	283.00	282.80	280.85	66562	186.94	3944	38300	57.54
HEROMOTOCO	EQ	13-Jul-2022	2875.50	2885.00	2891.80	2835.00	2845.00	2843.35	2855.13	539917	15415.32	34952	247255	45.80
HESTERBIO	EQ	13-Jul-2022	2329.50	2313.60	2336.00	2282.25	2320.00	2294.80	2304.31	785	18.09	242	498	63.44
HEXATRADEX	EQ	13-Jul-2022	168.45	168.50	169.10	168.00	168.75	168.70	168.49	25112	42.31	57	23875	95.07
HFCL	EQ	13-Jul-2022	65.85	66.40	67.85	64.60	65.50	65.60	65.96	10481272	6913.23	32837	1922249	18.34
HGINFRA	EQ	13-Jul-2022	527.80	534.70	534.75	515.35	524.00	518.75	522.92	50384	263.47	3600	29563	58.68
HGS	EQ	13-Jul-2022	1238.25	1247.90	1272.00	1218.50	1263.10	1268.40	1248.96	280379	3501.83	13975	174238	62.14
HIKAL	EQ	13-Jul-2022	247.30	249.20	256.10	245.10	251.00	251.05	252.89	1293032	3270.01	18096	411349	31.81
HIL	EQ	13-Jul-2022	3354.85	3342.10	3451.00	3342.10	3410.00	3373.70	3406.46	4302	146.55	1263	2016	46.86
HILTON	EQ	13-Jul-2022	40.95	40.90	42.80	38.95	41.55	41.55	40.94	214713	87.90	934	107638	50.13
HIMATSEIDE	EQ	13-Jul-2022	111.60	112.40	127.80	110.50	111.00	111.05	113.68	204434	232.40	5346	100411	49.12
HINDALCO	EQ	13-Jul-2022	346.90	346.00	351.90	344.00	348.30	348.90	347.68	13690887	47600.11	113723	3401194	24.84
HINDCOMPOS	EQ	13-Jul-2022	262.25	266.15	267.15	256.50	262.55	262.55	262.26	1874	4.91	225	1324	70.65
HINDCON	EQ	13-Jul-2022	56.55	56.65	57.00	56.15	56.90	56.45	56.51	3616	2.04	93	2741	75.80
HINDCOPPER	EQ	13-Jul-2022	90.05	89.20	91.40	89.00	90.90	91.10	90.42	3640651	3291.92	14416	627314	17.23
HINDMOTORS	BE	13-Jul-2022	18.80	18.80	19.20	18.55	19.10	19.00	18.94	580498	109.97	3475	-	-
HINDOILEXP	EQ	13-Jul-2022	168.70	166.00	166.70	162.70	163.65	163.15	164.01	601970	987.32	7917	209744	34.84
HINDPETRO	EQ	13-Jul-2022	234.00	237.05	243.00	231.10	232.15	232.05	235.11	6061655	14251.42	74093	2681078	44.23
HINDUNILVR	EQ	13-Jul-2022	2449.55	2464.00	2519.35	2461.40	2496.95	2497.75	2500.13	2528792	63223.00	126490	1446832	57.21
HINDWAREAP	EQ	13-Jul-2022	299.85	304.00	306.50	299.60	305.75	304.05	302.75	27238	82.46	1555	12885	47.31
HINDZINC	EQ	13-Jul-2022	267.75	271.00	273.15	268.50	273.15	271.65	270.69	780303	2112.22	8455	416284	53.35
HIRECT	EQ	13-Jul-2022	186.65	187.00	192.00	180.50	180.55	181.80	185.31	5463	10.12	545	2342	42.87
HISARMETAL	EQ	13-Jul-2022	116.35	115.50	121.95	115.20	119.90	119.65	120.08	13102	15.73	391	7465	56.98
HITECH	EQ	13-Jul-2022	495.60	497.70	500.50	490.10	500.50	492.50	495.23	23810	117.91	539	1372	5.76
HITECHCORP	EQ	13-Jul-2022	237.45	242.00	247.20	238.00	238.00	241.90	242.13	5442	13.18	223	3745	68.82
HITECHGEAR	EQ	13-Jul-2022	198.60	196.20	200.15	190.50	191.55	191.75	195.06	5115	9.98	292	2572	50.28
HLEGLAS	EQ	13-Jul-2022	3293.85	3318.00	3319.40	3275.00	3307.00	3286.05	3292.70	3106	102.27	1150	1774	57.12
HLVLTD	EQ	13-Jul-2022	9.25	9.40	9.40	9.20	9.25	9.25	9.24	138085	12.76	333	93025	67.37
HMT	BZ	13-Jul-2022	25.05	24.50	25.95	24.20	24.85	24.35	24.47	3814	0.93	52	-	-
HMVL	EQ	13-Jul-2022	51.65	52.00	52.50	51.30	51.55	51.55	51.87	13130	6.81	242	7052	53.71
HNDFDS	EQ	13-Jul-2022	2010.95	2024.00	2024.00	2001.00	2016.00	2014.85	2011.63	4653	93.60	934	2792	60.00
HNGSNGBEES	EQ	13-Jul-2022	293.42	296.40	297.00	291.30	291.50	292.37	294.00	1820	5.35	160	1391	76.43
HOMEFIRST	EQ	13-Jul-2022	760.65	761.80	766.95	761.00	764.90	765.20	764.12	15511	118.52	3579	10927	70.45
HONAUT	EQ	13-Jul-2022	35469.60	35500.00	35950.00	35384.00	35569.00	35620.85	35608.74	1978	704.34	1266	632	31.95
HONDAPOWER	EQ	13-Jul-2022	1450.55	1457.85	1550.00	1451.50	1502.00	1503.60	1500.67	12046	180.77	2248	5789	48.06
HOVS	EQ	13-Jul-2022	53.55	53.75	56.35	53.50	53.85	54.15	54.65	24359	13.31	445	11608	47.65
HPAL	EQ	13-Jul-2022	371.40	374.90	377.70	370.50	371.35	373.85	373.79	9025	33.73	778	5428	60.14
HPIL	SM	13-Jul-2022	81.25	80.80	84.50	80.80	84.50	84.35	82.96	15000	12.44	5	15000	100.00
HPL	EQ	13-Jul-2022	61.60	61.70	62.65	60.30	61.30	61.00	61.79	32214	19.91	760	18557	57.61
HSCL	EQ	13-Jul-2022	89.75	90.75	92.20	89.20	89.80	90.00	90.33	9052470	8177.12	32283	2989743	33.03
HTMEDIA	EQ	13-Jul-2022	18.60	18.75	19.25	18.70	18.90	18.90	18.97	279191	52.96	1008	168326	60.29
HUBTOWN	EQ	13-Jul-2022	81.00	83.50	85.05	83.50	85.05	85.05	84.82	417059	353.77	1213	216743	51.97
HUDCO	EQ	13-Jul-2022	36.00	36.10	36.50	36.05	36.20	36.15	36.25	513629	186.20	1992	330489	64.34
HUDCO	N2	13-Jul-2022	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	500	5.70	1	500	100.00
HUDCO	N4	13-Jul-2022	1039.00	1039.00	1040.20	1038.00	1040.20	1040.20	1038.42	280	2.91	5	270	96.43
HUDCO	N8	13-Jul-2022	1170.98	1170.98	1175.00	1170.98	1175.00	1175.00	1174.83	287	3.37	6	287	100.00
HUDCO	NB	13-Jul-2022	1202.20	1239.99	1239.99	1239.99	1239.99	1239.99	1239.99	200	2.48	1	200	100.00
HUDCO	ND	13-Jul-2022	1240.41	1248.00	1255.00	1248.00	1255.00	1255.00	1248.69	111	1.39	6	90	81.08
HUDCO	NE	13-Jul-2022	1365.08	1370.91	1371.00	1370.00	1371.00	1371.00	1370.09	332	4.55	8	302	90.96
HUHTAMAKI	EQ	13-Jul-2022	175.35	176.25	177.45	172.00	172.50	172.30	174.03	28739	50.01	992	17302	60.20
IBMFNIFTY	EQ	13-Jul-2022	167.44	172.00	172.46	165.31	170.37	170.37	167.95	1056	1.77	95	598	56.63
IBREALEST	EQ	13-Jul-2022	63.70	64.15	65.25	63.10	64.00	64.35	64.26	5836067	3750.23	17645	1238997	21.23
IBUCCREDIT	N9	13-Jul-2022	1001.20	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	15	0.15	1	15	100.00
IBULHSGFIN	EQ	13-Jul-2022	94.85	95.35	96.90	94.25	95.85	95.75	95.45	10299916	9831.72	44534	1470543	14.28
IBULHSGFIN	NA	13-Jul-2022	918.01	924.20	924.20	924.20	924.20	924.20	924.20	20	0.18	1	20	100.00
IBULHSGFIN	NC	13-Jul-2022	901.00	901.00	901.00	901.00	901.00	901.00	901.00	1	0.01	1	1	100.00
IBULHSGFIN	NN	13-Jul-2022	832.80	995.00	995.00	995.00	995.00	995.00	995.00	1	0.01	1	1	100.00
IBULHSGFIN	NQ	13-Jul-2022	920.10	932.00	932.00	932.00	932.00	932.00	932.00	47	0.44	1	47	100.00
ICDSLTD	BE	13-Jul-2022	35.95	36.00	36.00	34.70	34.85	35.05	35.35	1697	0.60	26	-	-
ICEMAKE	EQ	13-Jul-2022	120.45	124.45	124.95	121.05	123.95	123.50	122.83	16935	20.80	359	9251	54.63
ICICI500	EQ	13-Jul-2022	23.22	23.01	23.56	22.80	22.83	22.89	22.95	37122	8.52	351	31471	84.78
ICICI5GSEC	EQ	13-Jul-2022	50.27	51.25	51.25	50.00	50.94	50.94	50.80	457	0.23	17	149	32.60
ICICIALPLV	EQ	13-Jul-2022	157.35	158.75	158.89	157.18	157.93	157.89	157.89	45042	71.12	237	25999	57.72
ICICIAUTO	EQ	13-Jul-2022	121.86	118.10	123.28	118.10	122.00	121.78	121.73	27954	34.03	208	15944	57.04
ICICIB22	EQ	13-Jul-2022	47.26	46.06	47.89	46.06	47.35	47.49	47.49	127292	60.44	1144	90673	71.23
ICICIBANK	EQ	13-Jul-2022	759.90	764.75	764.75	749.90	753.20	753.20	757.28	8674121	65687.58	117989	4864678	56.08
ICICIBANKN	EQ	13-Jul-2022	351.16	352.12	353.35	348.30	349.14	348.96	350.89	6789	23.82	111	5826	85.82
ICICIBANKP	EQ	13-Jul-2022	175.38	175.67	175.73	172.37	173.45	173.14	173.56	15403	26.73	174	14111	91.61
ICICICONSU	EQ	13-Jul-2022	71.33	70.03	74.70	70.03	71.94	71.84	71.99	602	0.43	38	301	50.00
ICICIFMCG	EQ	13-Jul-2022	414.56	415.08	420.00	415.08	420.00	419.21	417.56	6649	27.76	266	3403	51.18
ICICIGI	EQ	13-Jul-2022	1230.65	1232.00	1240.85	1213.50	1240.00	1231.95	1229.26	624780	7680.14	23253	446757	71.51
ICICIGOLD	EQ	13-Jul-2022	44.77	44.79	44.79	44.45	44.61	44.67	44.62	503214	224.55	2791	398601	79.21
ICICILIQ	EQ	13-Jul-2022	999.99	1000.00	1000.01	999.99	999.99	999.99	1000.00	76417	764.17	105	74449	97.42
ICICILOVOL	EQ	13-Jul-2022	131.90	149.00	149.00	130.10	132.45	132.46	132.55	483888	641.40	642	457158	94.48
ICICIM150	EQ	13-Jul-2022	106.54	106.06	107.80	105.05	107.18	107.11	106.70	9853	10.51	396	4404	44.70
ICICIMCAP	EQ	13-Jul-2022	94.87	95.90	95.90	94.10	95.00	94.98	95.13	3867	3.68	181	1855	47.97
ICICINF100	EQ	13-Jul-2022	178.06	178.04	179.90	177.00	177.56	177.31	177.97	5655	10.06	321	3709	65.59
ICICINIFTY	EQ	13-Jul-2022	173.94	174.60	175.00	173.00	173.25	173.08	173.88	104671	182.00	3707	46821	44.73
ICICINV20	EQ	13-Jul-2022	88.71	97.10	97.10	88.63	89.00	88.84	89.07	13129	11.69	721	7680	58.50
ICICINXT50	EQ	13-Jul-2022	40.01	38.97	40.39	36.40	39.99	39.86	39.97	47902	19.15	703	32413	67.67
ICICIPHARM	EQ	13-Jul-2022	77.67	79.80	79.80	77.71	79.04	78.86	78.35	13231	10.37	89	8457	63.92
ICICIPRULI	EQ	13-Jul-2022	525.85	528.00	530.80	521.10	525.00	524.85	525.00	370275	1943.93	12399	161903	43.73
ICICISENSX	EQ	13-Jul-2022	591.87	592.00	594.00	587.02	588.34	587.96	589.99	1028	6.07	114	700	68.09
ICICISILVE	EQ	13-Jul-2022	58.21	59.00	59.00	58.00	58.20	58.21	58.20	293481	170.79	831	278061	94.75
ICICITECH	EQ	13-Jul-2022	278.22	281.97	281.97	277.00	278.00	277.72	278.84	17117	47.73	454	13591	79.40
ICIL	EQ	13-Jul-2022	134.25	134.50	135.30	130.75	131.00	131.10	132.50	151103	200.22	2610	102493	67.83
ICRA	EQ	13-Jul-2022	3800.35	3810.00	3918.00	3800.00	3910.00	3887.70	3851.76	1117	43.02	441	462	41.36
IDBI	EQ	13-Jul-2022	32.35	32.50	34.30	32.20	34.05	33.85	33.23	12571709	4177.37	21857	4258008	33.87
IDBIGOLD	EQ	13-Jul-2022	4671.05	4699.85	4699.85	4642.00	4650.00	4651.40	4663.95	46	2.15	29	18	39.13
IDEA	EQ	13-Jul-2022	8.70	8.75	8.80	8.65	8.80	8.75	8.74	74741149	6529.52	87922	21635150	28.95
IDFC	EQ	13-Jul-2022	53.05	53.30	53.45	52.70	53.15	53.10	53.03	1585764	840.98	6723	511566	32.26
IDFCFIRSTB	EQ	13-Jul-2022	34.00	34.00	34.25	33.75	33.85	33.90	33.99	10797266	3669.97	15291	2273597	21.06
IDFNIFTYET	EQ	13-Jul-2022	170.09	172.00	172.00	168.63	168.63	169.06	170.42	70	0.12	13	51	72.86
IEX	EQ	13-Jul-2022	163.00	163.95	165.35	162.90	163.50	163.55	163.91	3380353	5540.75	31984	908592	26.88
IFBAGRO	EQ	13-Jul-2022	557.05	557.00	585.00	556.60	572.00	574.00	575.15	13169	75.74	818	6640	50.42
IFBIND	EQ	13-Jul-2022	960.35	965.20	979.90	961.00	961.50	962.85	970.18	11903	115.48	1724	2000	16.80
IFCI	EQ	13-Jul-2022	9.20	9.25	10.05	9.20	9.80	9.80	9.75	8095522	789.57	7340	2879473	35.57
IFCI	NH	13-Jul-2022	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	25	0.27	1	25	100.00
IFGLEXPOR	EQ	13-Jul-2022	278.20	281.05	281.85	276.20	276.50	277.10	277.64	4880	13.55	173	3029	62.07
IGARASHI	EQ	13-Jul-2022	283.30	284.15	292.00	280.85	284.00	283.75	285.89	69613	199.02	2816	28536	40.99
IGL	EQ	13-Jul-2022	366.85	369.00	373.20	364.50	365.25	365.25	367.80	1319233	4852.16	25403	620836	47.06
IGPL	EQ	13-Jul-2022	610.35	610.90	618.85	605.00	607.00	605.95	609.10	5136	31.28	486	3189	62.09
IIFCL	N2	13-Jul-2022	1076.53	1076.00	1077.01	1076.00	1077.01	1077.01	1076.23	65	0.70	2	65	100.00
IIFCL	N4	13-Jul-2022	1338.00	1334.00	1334.00	1334.00	1334.00	1334.00	1334.00	20	0.27	1	20	100.00
IIFL	EQ	13-Jul-2022	340.90	339.00	344.00	334.40	336.40	336.90	338.83	114431	387.73	2400	46801	40.90
IIFL	N4	13-Jul-2022	1016.00	1015.05	1021.00	1015.05	1021.00	1020.88	1019.82	671	6.84	10	671	100.00
IIFL	N5	13-Jul-2022	1030.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	48	0.50	1	48	100.00
IIFL	N6	13-Jul-2022	1012.96	1013.00	1014.00	1013.00	1014.00	1014.00	1013.07	101	1.02	4	101	100.00
IIFL	N9	13-Jul-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	2	25	100.00
IIFL	NE	13-Jul-2022	996.00	999.00	999.00	996.00	996.00	996.00	998.39	200	2.00	3	200	100.00
IIFL	NF	13-Jul-2022	984.37	984.37	985.00	984.00	984.00	984.12	984.33	185	1.82	9	185	100.00
IIFL	NG	13-Jul-2022	980.20	981.02	981.02	981.02	981.02	981.02	981.02	10	0.10	1	10	100.00
IIFL	NL	13-Jul-2022	942.95	943.25	949.99	940.00	942.00	942.00	942.18	569	5.36	18	569	100.00
IIFL	NM	13-Jul-2022	997.70	954.20	954.20	953.55	953.55	953.87	953.88	100	0.95	2	100	100.00
IIFLSEC	EQ	13-Jul-2022	71.35	70.90	73.60	70.90	71.65	71.70	72.48	114044	82.65	2070	51460	45.12
IIFLWAM	EQ	13-Jul-2022	1595.80	1610.15	1626.45	1573.15	1576.10	1585.95	1600.39	12393	198.34	1982	6281	50.68
IIHFL	N4	13-Jul-2022	1035.00	1043.00	1043.00	1035.00	1035.00	1035.00	1036.16	242	2.51	8	242	100.00
IIHFL	N5	13-Jul-2022	980.43	980.00	984.00	980.00	983.60	983.60	982.21	2253	22.13	27	1727	76.65
IIHFL	N6	13-Jul-2022	996.10	992.00	1010.00	992.00	1010.00	1010.00	1001.00	6	0.06	2	3	50.00
IIHFL	N8	13-Jul-2022	976.00	970.00	970.00	970.00	970.00	970.00	970.00	25	0.24	1	25	100.00
IIHFL	N9	13-Jul-2022	939.10	939.50	939.50	939.50	939.50	939.50	939.50	10	0.09	1	10	100.00
IIHFL	NC	13-Jul-2022	925.00	924.99	925.00	915.01	915.01	915.67	922.35	521	4.81	4	521	100.00
IITL	EQ	13-Jul-2022	84.00	84.00	84.00	79.80	82.40	82.40	81.05	563	0.46	33	425	75.49
IL&FSENGG	BZ	13-Jul-2022	12.25	12.05	12.50	12.05	12.15	12.20	12.18	4221	0.51	17	-	-
IL&FSTRANS	BZ	13-Jul-2022	4.50	4.60	4.60	4.30	4.30	4.30	4.37	33809	1.48	51	-	-
IMAGICAA	EQ	13-Jul-2022	18.05	17.60	18.95	17.15	17.15	17.15	18.04	2899557	523.06	3252	1200209	41.39
IMFA	EQ	13-Jul-2022	284.80	286.00	286.65	272.10	276.70	274.25	278.00	47442	131.89	2726	27204	57.34
IMPAL	EQ	13-Jul-2022	772.95	772.45	779.60	771.00	772.00	772.10	773.55	101	0.78	20	83	82.18
IMPEXFERRO	BE	13-Jul-2022	6.05	5.75	6.05	5.75	5.75	5.75	5.78	217739	12.58	665	-	-
INCREDIBLE	EQ	13-Jul-2022	20.50	21.70	21.70	19.85	20.90	20.90	20.65	4404	0.91	67	2445	55.52
INDBANK	EQ	13-Jul-2022	20.65	20.65	21.65	20.65	21.20	21.00	21.22	122297	25.95	860	70977	58.04
INDHOTEL	EQ	13-Jul-2022	244.65	246.40	251.10	244.40	245.85	245.55	247.68	4991296	12362.63	43228	2145406	42.98
INDIACEM	EQ	13-Jul-2022	171.85	172.95	176.35	172.55	174.00	174.05	174.37	2436271	4248.01	18674	460206	18.89
INDIAGLYCO	EQ	13-Jul-2022	842.15	850.70	866.00	836.05	851.00	855.15	846.56	109181	924.28	5672	19953	18.28
INDIAMART	EQ	13-Jul-2022	3848.10	3891.00	3935.00	3859.20	3928.00	3911.30	3903.82	81089	3165.57	10405	16859	20.79
INDIANB	EQ	13-Jul-2022	175.10	175.25	179.70	172.80	174.40	174.05	176.12	3280410	5777.46	27773	998673	30.44
INDIANCARD	EQ	13-Jul-2022	239.00	244.50	247.00	240.05	244.85	242.50	242.68	13456	32.66	542	6001	44.60
INDIANHUME	EQ	13-Jul-2022	148.55	149.90	151.80	147.15	148.00	147.95	149.45	18830	28.14	599	8866	47.08
INDIGO	EQ	13-Jul-2022	1693.45	1730.00	1760.00	1714.60	1732.80	1737.70	1744.55	1592742	27786.13	67253	360643	22.64
INDIGOPNTS	EQ	13-Jul-2022	1415.05	1440.00	1443.50	1402.55	1405.25	1409.95	1425.89	21413	305.33	3088	7818	36.51
INDIGRID	IV	13-Jul-2022	140.00	140.00	140.40	139.53	139.61	140.02	139.93	104883	146.76	2471	92806	88.49
INDIGRID	NH	13-Jul-2022	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	1	50	100.00
INDIGRID	NJ	13-Jul-2022	1027.00	1027.00	1030.00	1021.50	1024.09	1024.63	1026.14	1360	13.96	14	1320	97.06
INDIGRID	NL	13-Jul-2022	1030.00	1026.00	1030.00	1026.00	1030.00	1030.00	1026.36	55	0.56	4	55	100.00
INDLMETER	BE	13-Jul-2022	11.40	11.65	11.65	11.40	11.60	11.60	11.54	2035	0.23	20	-	-
INDNIPPON	EQ	13-Jul-2022	406.70	410.00	414.75	402.70	405.00	404.10	407.01	7224	29.40	606	2970	41.11
INDOAMIN	EQ	13-Jul-2022	79.70	80.95	81.80	79.80	81.70	81.00	80.73	11657	9.41	412	5681	48.73
INDOBORAX	EQ	13-Jul-2022	110.05	113.40	113.40	109.85	110.60	110.35	111.15	18085	20.10	573	8259	45.67
INDOCO	EQ	13-Jul-2022	380.60	382.55	384.60	380.00	383.10	382.75	381.61	40927	156.18	3936	26836	65.57
INDORAMA	EQ	13-Jul-2022	65.35	66.25	66.25	61.20	64.80	64.60	64.97	45807	29.76	814	23215	50.68
INDOSTAR	EQ	13-Jul-2022	134.70	134.10	136.30	130.10	131.70	131.45	131.62	41396	54.48	768	19188	46.35
INDOTECH	EQ	13-Jul-2022	216.55	218.00	221.80	213.00	214.00	214.50	216.69	6853	14.85	338	3929	57.33
INDOTHAI	EQ	13-Jul-2022	190.15	187.00	199.65	180.65	185.00	186.95	190.45	27620	52.60	525	6895	24.96
INDOWIND	BE	13-Jul-2022	13.50	13.90	13.90	13.10	13.55	13.45	13.56	57772	7.83	493	-	-
INDRAMEDCO	EQ	13-Jul-2022	56.60	57.90	58.00	56.10	56.40	56.35	57.04	60080	34.27	1071	28148	46.85
INDSWFTLAB	EQ	13-Jul-2022	60.10	60.45	61.25	59.55	59.55	59.90	60.22	13069	7.87	230	5420	41.47
INDSWFTLTD	EQ	13-Jul-2022	10.50	10.30	10.90	10.10	10.45	10.30	10.43	23990	2.50	107	17323	72.21
INDTERRAIN	EQ	13-Jul-2022	44.35	44.40	47.95	44.05	46.95	47.25	46.57	306660	142.82	2824	219036	71.43
INDUSINDBK	EQ	13-Jul-2022	847.05	856.15	856.15	789.50	820.50	819.05	817.85	10850036	88736.92	177981	2706171	24.94
INDUSTOWER	EQ	13-Jul-2022	221.65	223.00	225.50	220.10	222.75	222.65	222.79	3724986	8299.01	37501	1304312	35.02
INEOSSTYRO	EQ	13-Jul-2022	847.90	851.00	865.00	811.00	862.00	859.55	846.48	73959	626.05	5265	40730	55.07
INFIBEAM	EQ	13-Jul-2022	13.75	13.85	14.00	13.60	13.70	13.70	13.79	1765137	243.37	2793	576870	32.68
INFOBEAN	EQ	13-Jul-2022	687.70	735.95	735.95	686.10	689.00	692.15	702.99	12919	90.82	1906	5895	45.63
INFOMEDIA	EQ	13-Jul-2022	3.95	4.10	4.10	4.10	4.10	4.10	4.10	43	0.00	1	43	100.00
INFRABEES	EQ	13-Jul-2022	482.85	485.79	486.31	478.50	479.36	479.55	482.34	607	2.93	96	458	75.45
INFY	EQ	13-Jul-2022	1438.60	1450.00	1460.00	1438.60	1447.90	1444.45	1447.72	5264025	76208.19	147896	3532089	67.10
INGERRAND	EQ	13-Jul-2022	1483.65	1468.30	1514.95	1468.30	1510.90	1509.35	1499.60	2952	44.27	921	1285	43.53
INNOVANA	SM	13-Jul-2022	398.80	379.00	379.00	379.00	379.00	379.00	379.00	1000	3.79	1	1000	100.00
INNOVATIVE	ST	13-Jul-2022	2.30	2.40	2.40	2.35	2.40	2.40	2.39	48000	1.15	16	48000	100.00
INOXLEISUR	EQ	13-Jul-2022	521.95	522.00	529.00	520.85	524.00	526.20	525.62	173638	912.68	6107	50856	29.29
INOXWIND	EQ	13-Jul-2022	79.90	79.10	81.00	78.00	79.20	79.25	79.88	167949	134.16	4833	79219	47.17
INSECTICID	EQ	13-Jul-2022	909.85	914.40	937.80	902.00	918.00	912.30	921.57	125447	1156.09	9278	45075	35.93
INSPIRISYS	BE	13-Jul-2022	65.15	66.90	66.90	65.00	66.35	66.35	65.38	431	0.28	9	-	-
INTELLECT	EQ	13-Jul-2022	675.60	678.60	688.45	670.10	677.95	676.75	678.03	237137	1607.86	10727	47148	19.88
INTENTECH	EQ	13-Jul-2022	73.70	75.15	77.00	73.10	74.90	75.50	75.19	47897	36.01	552	20156	42.08
INTLCONV	EQ	13-Jul-2022	59.70	60.60	61.85	58.05	58.50	58.20	59.64	189902	113.25	3228	68210	35.92
INVENTURE	EQ	13-Jul-2022	2.70	2.70	2.75	2.65	2.70	2.70	2.70	1368477	36.95	1226	1005825	73.50
IOB	EQ	13-Jul-2022	17.75	17.95	18.05	17.50	17.70	17.75	17.84	1186575	211.68	3312	443828	37.40
IOC	EQ	13-Jul-2022	70.65	70.65	70.95	70.25	70.40	70.40	70.51	13704386	9662.65	53656	7699777	56.18
IOLCP	EQ	13-Jul-2022	343.85	344.00	359.50	343.20	345.30	345.45	352.20	457325	1610.71	17224	92308	20.18
IONEXCHANG	EQ	13-Jul-2022	1802.05	1828.00	1828.00	1735.05	1800.05	1803.35	1786.54	5984	106.91	1712	3040	50.80
IPCALAB	EQ	13-Jul-2022	969.60	970.00	980.85	970.00	975.00	974.85	975.92	396301	3867.59	9555	311560	78.62
IPL	EQ	13-Jul-2022	266.75	274.00	274.00	256.15	258.15	258.95	264.72	68041	180.12	3027	32184	47.30
IRB	EQ	13-Jul-2022	212.65	213.95	214.60	207.00	207.95	208.25	209.71	560820	1176.07	5977	272150	48.53
IRBINVIT	IV	13-Jul-2022	56.09	56.00	56.48	56.00	56.16	56.20	56.18	82534	46.37	1123	68683	83.22
IRCON	EQ	13-Jul-2022	37.40	37.25	37.75	37.25	37.30	37.40	37.45	422635	158.26	2698	255406	60.43
IRCTC	EQ	13-Jul-2022	590.25	593.00	605.60	591.30	592.30	592.80	597.47	2991446	17872.92	66833	629221	21.03
IREDA	N4	13-Jul-2022	1072.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	1	100	100.00
IREDA	N7	13-Jul-2022	1178.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1	0.01	1	1	100.00
IRFC	EQ	13-Jul-2022	20.20	20.30	20.30	20.05	20.05	20.10	20.15	1711397	344.84	5238	801276	46.82
IRFC	N2	13-Jul-2022	1169.99	1172.00	1172.00	1170.00	1170.00	1170.00	1170.90	100	1.17	7	99	99.00
IRFC	N3	13-Jul-2022	1063.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	10	0.11	1	10	100.00
IRFC	N9	13-Jul-2022	1084.99	1083.99	1083.99	1083.99	1083.99	1083.99	1083.99	40	0.43	1	40	100.00
IRFC	NA	13-Jul-2022	1206.00	1216.79	1216.79	1200.00	1200.00	1200.00	1201.66	274	3.29	5	254	92.70
IRFC	NC	13-Jul-2022	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	710	8.52	5	710	100.00
IRFC	NE	13-Jul-2022	1245.58	1246.00	1250.00	1240.00	1244.95	1244.95	1243.47	246	3.06	7	226	91.87
IRFC	NJ	13-Jul-2022	1187.79	1187.79	1187.79	1171.00	1175.00	1178.82	1179.71	1395	16.46	23	1395	100.00
IRFC	NN	13-Jul-2022	1110.01	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	5	0.06	1	5	100.00
IRFC	NO	13-Jul-2022	1197.45	1198.00	1209.00	1195.10	1204.50	1204.50	1201.33	3062	36.78	24	2960	96.67
IRIS	EQ	13-Jul-2022	83.40	82.00	85.50	82.00	84.95	84.85	84.81	3503	2.97	100	2314	66.06
IRISDOREME	EQ	13-Jul-2022	190.25	192.45	194.00	190.00	194.00	193.00	191.22	21057	40.26	308	8706	41.34
ISEC	EQ	13-Jul-2022	441.35	442.20	457.80	442.20	449.95	451.10	450.56	636493	2867.78	20621	272481	42.81
ISFT	EQ	13-Jul-2022	172.80	176.25	176.25	167.35	171.00	170.90	171.11	9394	16.07	316	6578	70.02
ISGEC	EQ	13-Jul-2022	475.15	478.00	478.00	470.00	470.00	470.65	473.83	10085	47.79	835	6350	62.96
ISMTLTD	EQ	13-Jul-2022	50.85	51.90	51.90	50.00	51.00	50.95	50.67	43928	22.26	367	30566	69.58
ITBEES	EQ	13-Jul-2022	27.98	28.00	28.25	27.80	27.92	27.87	27.95	1479222	413.42	7379	1091302	73.78
ITC	EQ	13-Jul-2022	292.70	293.00	294.80	292.70	294.00	294.05	293.83	9277570	27260.07	91827	5213900	56.20
ITDC	EQ	13-Jul-2022	293.05	294.55	299.85	290.05	290.20	291.55	294.97	10380	30.62	609	4054	39.06
ITDCEM	EQ	13-Jul-2022	70.85	71.45	74.30	71.15	73.90	73.70	73.06	1091131	797.14	7151	749663	68.71
ITI	EQ	13-Jul-2022	114.30	114.35	115.80	110.15	111.20	111.85	113.16	8915049	10087.92	49985	586986	6.58
IVC	EQ	13-Jul-2022	6.30	6.40	6.40	5.70	6.15	6.15	6.13	199749	12.24	409	137329	68.75
IVP	EQ	13-Jul-2022	162.15	164.65	164.70	158.25	163.00	160.30	161.67	5526	8.93	369	2326	42.09
IVZINGOLD	EQ	13-Jul-2022	4575.00	4539.00	4560.05	4522.00	4560.00	4555.90	4540.16	68	3.09	32	37	54.41
IVZINNIFTY	EQ	13-Jul-2022	1765.15	1800.00	1800.00	1751.80	1751.80	1755.05	1767.13	7	0.12	7	1	14.29
IWEL	EQ	13-Jul-2022	546.30	546.30	546.30	519.00	519.00	524.35	533.36	814	4.34	111	494	60.69
IZMO	EQ	13-Jul-2022	70.50	71.85	83.90	70.25	76.70	76.45	79.34	387087	307.11	3658	123595	31.93
J&KBANK	EQ	13-Jul-2022	26.95	26.95	27.45	26.70	26.90	26.90	26.98	444292	119.86	1864	235163	52.93
JAGRAN	EQ	13-Jul-2022	53.15	53.15	54.25	52.20	53.00	53.00	53.09	174551	92.66	1830	124397	71.27
JAGSNPHARM	EQ	13-Jul-2022	351.55	352.05	386.70	352.05	358.00	360.75	375.58	328488	1233.75	8458	121483	36.98
JAIBALAJI	EQ	13-Jul-2022	39.50	39.30	40.30	39.00	39.50	39.40	39.50	24432	9.65	205	18762	76.79
JAICORPLTD	EQ	13-Jul-2022	117.80	118.45	120.35	116.20	117.00	117.20	118.11	1181525	1395.50	8401	192821	16.32
JAINSTUDIO	BZ	13-Jul-2022	2.30	2.30	2.40	2.30	2.40	2.40	2.37	151	0.00	3	-	-
JAIPURKURT	EQ	13-Jul-2022	62.70	62.05	63.85	61.05	63.40	62.45	62.39	1836	1.15	55	792	43.14
JALAN	SM	13-Jul-2022	12.15	12.00	12.00	12.00	12.00	12.00	12.00	3000	0.36	1	3000	100.00
JAMNAAUTO	EQ	13-Jul-2022	129.90	130.45	131.25	127.35	128.00	128.20	129.40	770860	997.50	7547	304941	39.56
JASH	EQ	13-Jul-2022	650.30	662.95	662.95	649.95	650.00	650.70	651.82	4498	29.32	200	2810	62.47
JAYAGROGN	EQ	13-Jul-2022	208.90	210.90	210.90	206.85	207.50	208.20	208.42	16043	33.44	629	8898	55.46
JAYBARMARU	EQ	13-Jul-2022	152.35	152.40	153.95	151.00	151.20	151.80	152.18	10294	15.67	222	6911	67.14
JAYNECOIND	EQ	13-Jul-2022	28.05	28.40	28.55	26.10	27.50	27.65	27.86	415857	115.87	1232	210274	50.56
JAYSREETEA	EQ	13-Jul-2022	86.95	88.50	88.50	86.00	87.00	86.65	86.89	14136	12.28	340	7475	52.88
JBCHEPHARM	EQ	13-Jul-2022	1579.70	1580.00	1633.00	1580.00	1615.00	1619.60	1612.39	63977	1031.56	6428	47208	73.79
JBFIND	EQ	13-Jul-2022	11.15	11.15	11.30	11.00	11.00	11.05	11.09	61650	6.84	203	54341	88.14
JBMA	EQ	13-Jul-2022	450.25	450.00	457.90	444.00	444.35	444.15	447.43	45142	201.98	2250	29893	66.22
JCHAC	EQ	13-Jul-2022	1520.45	1528.10	1535.40	1510.30	1527.15	1528.05	1522.75	3184	48.48	775	1646	51.70
JETAIRWAYS	BZ	13-Jul-2022	106.50	106.50	107.40	105.00	106.30	105.70	105.89	37084	39.27	579	-	-
JETFREIGHT	EQ	13-Jul-2022	24.70	25.70	25.90	24.50	25.70	25.70	25.72	22362	5.75	189	16356	73.14
JHS	EQ	13-Jul-2022	22.60	22.90	23.80	22.70	23.00	23.10	23.27	45308	10.54	318	27117	59.85
JINDALPHOT	EQ	13-Jul-2022	220.70	224.00	225.55	220.35	222.50	222.50	222.44	6653	14.80	199	5185	77.93
JINDALPOLY	EQ	13-Jul-2022	1007.10	1017.00	1018.40	1001.00	1005.00	1004.80	1008.39	16741	168.81	2075	7199	43.00
JINDALSAW	EQ	13-Jul-2022	80.35	80.25	82.00	80.25	80.55	80.55	81.05	370719	300.48	2978	121377	32.74
JINDALSTEL	EQ	13-Jul-2022	348.55	348.55	356.80	347.90	354.35	355.35	352.72	4412006	15561.85	47997	1007445	22.83
JINDRILL	EQ	13-Jul-2022	180.70	184.50	184.50	179.00	179.50	179.80	180.62	9221	16.66	314	6174	66.96
JINDWORLD	BE	13-Jul-2022	230.30	234.00	235.90	226.20	231.50	230.50	230.13	1922	4.42	87	-	-
JISLDVREQS	EQ	13-Jul-2022	19.85	20.15	20.15	19.40	20.00	19.65	19.83	3919	0.78	87	2978	75.99
JISLJALEQS	EQ	13-Jul-2022	35.15	35.75	35.75	34.75	34.90	34.90	35.16	1010250	355.16	2289	608546	60.24
JITFINFRA	BE	13-Jul-2022	123.85	123.70	130.00	121.80	130.00	129.95	128.39	52365	67.23	167	-	-
JKCEMENT	EQ	13-Jul-2022	2195.00	2204.80	2265.00	2204.05	2225.05	2224.45	2242.59	187743	4210.31	9929	18826	10.03
JKIL	EQ	13-Jul-2022	300.00	302.00	304.70	293.75	296.40	296.10	298.03	579997	1728.58	7677	254375	43.86
JKLAKSHMI	EQ	13-Jul-2022	420.45	423.20	429.95	420.60	427.00	428.15	425.17	128144	544.82	7548	48154	37.58
JKPAPER	EQ	13-Jul-2022	297.60	304.40	313.15	301.25	305.00	304.55	307.53	2833290	8713.25	34957	701607	24.76
JKTYRE	EQ	13-Jul-2022	114.70	115.80	116.90	114.30	114.90	114.65	115.73	1019868	1180.34	11905	288978	28.33
JMA	EQ	13-Jul-2022	66.05	66.80	66.95	64.60	65.10	65.20	65.71	9816	6.45	166	7498	76.39
JMCPROJECT	EQ	13-Jul-2022	73.55	74.25	74.75	73.20	73.90	73.70	73.94	93702	69.29	715	78162	83.42
JMFINANCIL	EQ	13-Jul-2022	63.05	63.45	63.65	62.10	62.70	62.35	62.69	136203	85.38	1701	62262	45.71
JNPT	N1	13-Jul-2022	1045.00	1020.50	1020.50	1020.50	1020.50	1020.50	1020.50	10	0.10	1	10	100.00
JOCIL	EQ	13-Jul-2022	186.65	188.65	189.90	184.20	184.35	185.70	187.59	13202	24.77	280	4414	33.43
JPASSOCIAT	EQ	13-Jul-2022	7.50	7.60	7.60	7.20	7.30	7.30	7.38	3451837	254.80	5822	2229623	64.59
JPINFRATEC	BE	13-Jul-2022	2.10	2.10	2.15	2.05	2.10	2.10	2.12	222846	4.73	527	-	-
JPOLYINVST	EQ	13-Jul-2022	282.75	283.40	285.80	276.00	278.50	276.70	279.75	2805	7.85	195	1731	61.71
JPPOWER	EQ	13-Jul-2022	6.50	6.55	6.60	6.30	6.35	6.35	6.42	14916573	957.13	15140	7526796	50.46
JSL	EQ	13-Jul-2022	105.30	106.00	107.70	104.85	107.35	107.20	106.49	866464	922.74	8567	356903	41.19
JSLHISAR	EQ	13-Jul-2022	213.25	214.50	217.35	212.50	214.90	214.20	215.24	67285	144.82	3438	24614	36.58
JSLL	SM	13-Jul-2022	141.00	147.00	151.80	141.10	144.00	144.00	145.04	12000	17.41	9	10000	83.33
JSWENERGY	EQ	13-Jul-2022	232.85	234.00	235.80	225.00	227.20	228.35	229.13	861346	1973.56	16202	284882	33.07
JSWHL	EQ	13-Jul-2022	3315.25	3363.30	3408.00	3271.00	3407.00	3388.80	3359.37	946	31.78	263	764	80.76
JSWISPL	EQ	13-Jul-2022	24.65	24.35	25.60	24.35	25.40	25.35	24.98	3698713	923.98	3279	1868886	50.53
JSWSTEEL	EQ	13-Jul-2022	574.45	575.55	593.75	574.60	587.60	588.60	585.27	4569908	26746.51	59721	733990	16.06
JTEKTINDIA	EQ	13-Jul-2022	83.20	83.95	83.95	80.10	81.35	80.80	81.59	86318	70.43	1851	54905	63.61
JTLINFRA	EQ	13-Jul-2022	208.30	209.00	210.00	206.05	207.20	207.85	208.15	15226	31.69	711	5477	35.97
JUBLFOOD	EQ	13-Jul-2022	578.20	581.00	589.95	579.10	580.50	581.70	584.22	1532767	8954.67	35104	588828	38.42
JUBLINDS	EQ	13-Jul-2022	411.30	417.45	418.50	405.20	405.20	409.35	412.08	15850	65.31	853	10647	67.17
JUBLINGREA	EQ	13-Jul-2022	491.55	495.80	499.25	484.75	486.70	486.70	491.02	167567	822.78	5434	74556	44.49
JUBLPHARMA	EQ	13-Jul-2022	363.55	367.40	367.40	357.70	361.10	363.60	363.75	60583	220.37	4567	15007	24.77
JUNIORBEES	EQ	13-Jul-2022	409.46	418.88	418.88	405.12	409.70	409.98	410.09	87630	359.36	4914	46067	52.57
JUSTDIAL	EQ	13-Jul-2022	578.40	582.50	586.75	572.00	578.00	577.45	579.40	172865	1001.57	6218	34756	20.11
JWL	EQ	13-Jul-2022	60.75	61.95	62.00	60.40	61.10	61.15	61.02	172902	105.51	1896	111160	64.29
JYOTHYLAB	EQ	13-Jul-2022	165.25	165.05	166.05	164.20	165.30	164.85	164.89	132655	218.74	2674	72571	54.71
JYOTISTRUC	BZ	13-Jul-2022	16.45	16.70	16.90	15.80	16.50	16.45	16.54	90618	14.99	168	-	-
KABRAEXTRU	EQ	13-Jul-2022	349.95	350.00	360.40	348.05	351.00	351.00	353.90	36221	128.19	2338	11341	31.31
KAJARIACER	EQ	13-Jul-2022	1002.30	1007.60	1021.05	991.30	1010.00	1008.55	999.91	157603	1575.89	7945	115001	72.97
KAKATCEM	EQ	13-Jul-2022	196.95	200.55	203.40	198.40	202.60	202.10	201.29	6143	12.37	297	3113	50.68
KALPATPOWR	EQ	13-Jul-2022	355.70	356.60	368.70	356.50	366.50	365.00	363.73	244340	888.74	8488	160530	65.70
KALYANIFRG	BE	13-Jul-2022	184.00	187.50	188.00	183.00	183.00	183.00	183.24	213	0.39	10	-	-
KALYANKJIL	EQ	13-Jul-2022	63.60	63.75	64.90	63.50	63.90	63.90	64.16	611846	392.57	4647	245311	40.09
KAMATHOTEL	EQ	13-Jul-2022	60.35	60.25	62.30	58.30	58.65	58.75	60.21	49810	29.99	826	31184	62.61
KAMDHENU	EQ	13-Jul-2022	191.90	192.20	195.50	190.05	190.50	191.70	192.17	25898	49.77	599	17127	66.13
KANANIIND	EQ	13-Jul-2022	10.85	10.35	10.35	10.35	10.35	10.35	10.35	74137	7.67	643	74137	100.00
KANORICHEM	EQ	13-Jul-2022	125.80	127.75	127.75	123.25	125.00	124.75	124.79	3956	4.94	92	2719	68.73
KANPRPLA	EQ	13-Jul-2022	127.10	128.90	128.90	124.45	127.00	126.55	126.05	998	1.26	104	649	65.03
KANSAINER	EQ	13-Jul-2022	393.60	409.00	409.00	381.10	382.50	383.65	394.26	734517	2895.88	20329	252230	34.34
KAPSTON	EQ	13-Jul-2022	152.90	153.10	155.50	151.05	151.30	151.90	153.64	952	1.46	112	652	68.49
KARMAENG	EQ	13-Jul-2022	24.65	23.65	25.60	23.45	23.45	23.45	23.54	9632	2.27	113	6589	68.41
KARURVYSYA	EQ	13-Jul-2022	46.90	47.10	47.60	46.40	46.45	46.50	46.93	1111389	521.53	3859	518440	46.65
KAUSHALYA	EQ	13-Jul-2022	3.40	3.50	3.55	3.40	3.50	3.50	3.51	33175	1.17	74	30380	91.57
KAVVERITEL	EQ	13-Jul-2022	8.60	8.90	8.90	8.55	8.75	8.60	8.68	17353	1.51	118	10408	59.98
KAYA	EQ	13-Jul-2022	287.40	283.55	294.00	283.55	284.00	287.25	289.67	5148	14.91	250	2971	57.71
KBCGLOBAL	EQ	13-Jul-2022	3.50	3.45	3.55	3.35	3.45	3.50	3.40	16390052	556.77	5048	8324580	50.79
KCK	ST	13-Jul-2022	28.90	30.00	30.00	27.50	29.40	28.95	29.47	292000	86.05	64	276000	94.52
KCP	EQ	13-Jul-2022	106.90	108.70	108.70	106.60	106.65	107.20	107.68	23640	25.46	667	12334	52.17
KCPSUGIND	EQ	13-Jul-2022	22.30	22.65	22.75	22.10	22.45	22.25	22.41	122221	27.39	732	51514	42.15
KDDL	EQ	13-Jul-2022	691.15	688.75	699.15	681.00	697.00	690.50	691.69	3182	22.01	275	1505	47.30
KEC	EQ	13-Jul-2022	409.00	410.05	462.00	410.05	449.00	448.10	446.42	8866476	39581.36	160031	1422721	16.05
KECL	EQ	13-Jul-2022	26.75	27.25	27.80	26.80	27.25	27.40	27.52	307911	84.73	1881	156201	50.73
KEEPLEARN	BE	13-Jul-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1001	0.02	2	-	-
KEERTI	EQ	13-Jul-2022	21.80	20.55	21.50	19.60	19.70	19.75	20.59	44818	9.23	531	21184	47.27
KEI	EQ	13-Jul-2022	1203.90	1208.00	1222.00	1198.70	1210.00	1209.85	1212.50	142718	1730.46	13742	68170	47.77
KELLTONTEC	EQ	13-Jul-2022	72.50	72.05	79.70	72.05	76.30	76.45	77.12	1402227	1081.37	15467	449477	32.05
KENNAMET	EQ	13-Jul-2022	1967.45	1989.90	2000.00	1955.05	1970.00	1980.25	1982.77	3703	73.42	645	1887	50.96
KERNEX	BE	13-Jul-2022	223.95	223.95	231.95	212.85	219.90	216.00	217.39	11209	24.37	169	-	-
KESORAMIND	EQ	13-Jul-2022	48.50	48.40	49.50	47.50	47.80	47.70	48.25	559092	269.79	4514	426768	76.33
KEYFINSERV	EQ	13-Jul-2022	108.75	110.95	110.95	105.00	106.55	105.90	107.37	11607	12.46	311	6512	56.10
KHADIM	EQ	13-Jul-2022	196.65	196.15	199.90	193.05	196.00	195.60	196.41	15161	29.78	765	8568	56.51
KHAICHEM	EQ	13-Jul-2022	96.80	97.65	97.65	93.85	95.20	94.80	95.32	210246	200.41	4309	133284	63.39
KHAITANLTD	EQ	13-Jul-2022	45.40	45.95	46.80	45.20	46.70	46.70	46.06	2156	0.99	59	228	10.58
KHANDSE	BE	13-Jul-2022	31.75	31.75	33.30	31.40	33.30	33.30	32.23	8146	2.63	51	-	-
KICL	EQ	13-Jul-2022	1482.60	1475.00	1499.70	1438.05	1445.00	1452.50	1451.44	2127	30.87	169	1817	85.43
KILITCH	EQ	13-Jul-2022	163.75	165.00	165.45	161.05	163.30	162.50	163.11	3909	6.38	126	2654	67.89
KIMS	EQ	13-Jul-2022	1187.10	1199.00	1199.00	1182.95	1199.00	1193.40	1192.80	5885	70.20	962	2486	42.24
KINGFA	EQ	13-Jul-2022	906.90	924.95	929.20	879.70	890.00	895.25	906.12	2595	23.51	347	1477	56.92
KIOCL	EQ	13-Jul-2022	197.40	195.60	198.00	193.60	194.00	194.55	195.69	11994	23.47	504	7932	66.13
KIRIINDUS	EQ	13-Jul-2022	513.20	516.95	520.50	469.70	475.00	472.55	486.79	597008	2906.16	17086	308632	51.70
KIRLFER	EQ	13-Jul-2022	203.50	203.00	205.90	198.90	204.50	204.00	202.45	96767	195.91	3272	53151	54.93
KIRLOSBROS	EQ	13-Jul-2022	326.15	322.75	328.00	320.00	321.00	322.55	322.97	17641	56.98	899	12480	70.74
KIRLOSENG	EQ	13-Jul-2022	141.50	142.00	144.35	141.05	142.50	142.15	142.14	54636	77.66	1478	33660	61.61
KIRLOSIND	EQ	13-Jul-2022	1283.90	1306.95	1325.50	1301.10	1302.00	1303.00	1309.95	679	8.89	135	408	60.09
KITEX	EQ	13-Jul-2022	231.75	232.00	234.30	227.50	227.50	228.65	230.60	149083	343.79	3340	43597	29.24
KKCL	EQ	13-Jul-2022	311.55	312.00	322.00	307.25	310.20	311.75	314.43	199951	628.70	6219	68927	34.47
KMSUGAR	EQ	13-Jul-2022	29.30	29.80	29.90	28.70	28.90	28.80	29.11	187287	54.53	1168	100613	53.72
KNAGRI	SM	13-Jul-2022	139.50	139.55	139.55	137.00	137.00	137.00	137.90	12800	17.65	8	12800	100.00
KNRCON	EQ	13-Jul-2022	240.85	242.10	247.10	241.70	246.50	246.00	245.17	125989	308.88	8297	65327	51.85
KOHINOOR	BE	13-Jul-2022	81.70	77.65	77.65	77.65	77.65	77.65	77.65	21575	16.75	741	-	-
KOKUYOCMLN	EQ	13-Jul-2022	58.00	58.70	58.70	56.55	57.35	56.95	57.35	28294	16.23	380	19527	69.01
KOLTEPATIL	EQ	13-Jul-2022	253.40	253.40	261.00	247.50	255.00	254.60	254.39	181094	460.69	4282	45978	25.39
KOPRAN	EQ	13-Jul-2022	197.65	199.00	205.00	196.15	199.85	199.70	200.88	115730	232.48	3096	60108	51.94
KOTAKALPHA	EQ	13-Jul-2022	26.42	26.72	26.80	26.00	26.39	26.45	26.33	545801	143.73	619	232271	42.56
KOTAKBANK	EQ	13-Jul-2022	1718.95	1724.00	1745.95	1723.40	1738.30	1742.05	1738.51	3613468	62820.47	120122	2768390	76.61
KOTAKBKETF	EQ	13-Jul-2022	355.57	362.70	362.70	351.22	353.08	352.36	354.20	441312	1563.14	2553	289679	65.64
KOTAKGOLD	EQ	13-Jul-2022	43.82	43.55	43.99	43.52	43.60	43.61	43.70	796280	347.96	758	471588	59.22
KOTAKIT	EQ	13-Jul-2022	28.04	28.14	28.14	27.22	27.30	27.47	27.68	102760	28.45	588	92889	90.39
KOTAKLOVOL	EQ	13-Jul-2022	12.47	12.67	13.00	12.35	12.46	12.45	12.48	6590	0.82	106	5605	85.05
KOTAKMID50	EQ	13-Jul-2022	76.68	77.98	77.98	75.02	77.30	77.00	76.66	2336	1.79	71	1201	51.41
KOTAKNIFTY	EQ	13-Jul-2022	170.64	170.95	171.25	169.35	170.07	169.90	170.39	7142	12.17	249	4181	58.54
KOTAKNV20	EQ	13-Jul-2022	91.10	90.90	91.00	90.21	90.25	90.39	90.73	4012	3.64	172	3716	92.62
KOTAKPSUBK	EQ	13-Jul-2022	263.41	264.90	268.85	263.00	266.00	264.74	266.19	2834	7.54	161	1447	51.06
KOTARISUG	EQ	13-Jul-2022	35.50	35.80	36.10	35.10	35.40	35.25	35.55	91577	32.55	1677	42712	46.64
KOTHARIPET	EQ	13-Jul-2022	81.75	82.90	83.50	80.55	81.90	81.30	82.02	37558	30.80	650	22332	59.46
KOTHARIPRO	EQ	13-Jul-2022	87.85	88.90	88.90	86.30	88.40	87.25	87.30	2933	2.56	168	1440	49.10
KOTYARK	SM	13-Jul-2022	266.45	276.95	276.95	261.00	261.00	262.65	265.75	5600	14.88	13	3200	57.14
KOVAI	EQ	13-Jul-2022	1496.55	1495.80	1504.10	1456.55	1456.55	1467.15	1474.35	1375	20.27	358	755	54.91
KPIGREEN	EQ	13-Jul-2022	749.55	756.90	758.85	712.00	719.80	717.15	730.24	257316	1879.03	12024	123553	48.02
KPITTECH	EQ	13-Jul-2022	491.65	494.00	499.85	490.00	496.00	494.65	495.07	439289	2174.78	13992	203026	46.22
KPRMILL	EQ	13-Jul-2022	501.20	503.00	510.00	494.00	505.00	505.75	503.75	275401	1387.32	14772	145384	52.79
KRBL	EQ	13-Jul-2022	243.60	243.00	257.00	237.60	241.10	240.05	249.72	1726579	4311.66	24184	372563	21.58
KREBSBIO	EQ	13-Jul-2022	101.10	102.50	102.55	99.50	101.00	100.80	100.98	5656	5.71	193	3983	70.42
KRIDHANINF	EQ	13-Jul-2022	4.15	4.15	4.30	4.15	4.25	4.25	4.25	23649	1.01	66	16266	68.78
KRISHANA	EQ	13-Jul-2022	262.00	262.10	265.80	254.00	256.00	255.90	259.71	10221	26.55	453	6567	64.25
KRISHIVAL	SM	13-Jul-2022	300.00	300.00	305.45	300.00	305.45	305.45	302.73	2000	6.05	2	1000	50.00
KRITI	EQ	13-Jul-2022	77.00	76.95	78.85	74.60	75.35	75.95	76.60	17663	13.53	875	7869	44.55
KRITIKA	EQ	13-Jul-2022	77.20	79.55	79.55	78.20	78.25	78.25	78.33	14850	11.63	85	13276	89.40
KRSNAA	EQ	13-Jul-2022	548.95	554.00	562.10	545.20	558.50	558.80	551.91	33278	183.67	3514	23615	70.96
KSB	EQ	13-Jul-2022	1452.15	1489.40	1489.40	1442.55	1445.05	1449.35	1456.89	11139	162.28	1562	3843	34.50
KSCL	EQ	13-Jul-2022	486.90	490.00	490.00	484.00	485.00	486.55	486.68	53694	261.32	3094	34135	63.57
KSHITIJPOL	SM	13-Jul-2022	33.75	32.10	32.10	32.10	32.10	32.10	32.10	116650	37.44	5	116650	100.00
KSL	EQ	13-Jul-2022	305.00	306.55	306.55	303.15	305.00	304.75	304.62	7458	22.72	557	3709	49.73
KSOLVES	SM	13-Jul-2022	387.35	398.80	408.00	385.60	391.50	391.25	395.78	35600	140.90	87	27600	77.53
KTKBANK	EQ	13-Jul-2022	70.45	70.65	71.25	69.50	69.90	69.95	70.37	818114	575.74	7578	425416	52.00
KUANTUM	EQ	13-Jul-2022	76.30	76.60	80.00	76.60	78.00	78.10	78.63	18539	14.58	599	9409	50.75
L&TFH	EQ	13-Jul-2022	72.20	72.45	73.10	71.55	72.05	72.20	72.28	2936833	2122.63	9740	405587	13.81
L&TFINANCE	NC	13-Jul-2022	1070.00	1060.00	1070.00	1060.00	1070.00	1070.00	1067.12	653	6.97	2	653	100.00
L&TFINANCE	NE	13-Jul-2022	1046.00	1007.13	1036.99	1000.00	1035.00	1035.95	1009.90	2103	21.24	34	1600	76.08
L&TFINANCE	NI	13-Jul-2022	1109.00	1108.90	1108.90	1108.90	1108.90	1108.90	1108.90	10	0.11	1	10	100.00
L&TFINANCE	NO	13-Jul-2022	1034.01	1040.00	1045.00	1040.00	1045.00	1042.50	1042.50	20	0.21	2	20	100.00
L&TFINANCE	NQ	13-Jul-2022	1054.99	1055.00	1056.00	1055.00	1056.00	1056.00	1055.45	11	0.12	4	11	100.00
L&TFINANCE	NW	13-Jul-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	6	0.06	2	6	100.00
L&TFINANCE	NY	13-Jul-2022	1055.70	1055.70	1055.70	1055.70	1055.70	1055.70	1055.70	19	0.20	1	19	100.00
L&TFINANCE	Y1	13-Jul-2022	1232.55	1235.80	1235.80	1232.55	1232.55	1232.55	1233.00	500	6.16	5	500	100.00
L&TFINANCE	Y3	13-Jul-2022	1003.00	1002.02	1002.02	1002.00	1002.00	1002.00	1002.00	337	3.38	4	337	100.00
L&TFINANCE	Y7	13-Jul-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	8	0.08	4	8	100.00
L&TFINANCE	Y9	13-Jul-2022	1089.00	1088.00	1088.00	1082.01	1082.01	1082.50	1085.25	20	0.22	3	15	75.00
LAGNAM	EQ	13-Jul-2022	70.80	72.00	72.90	68.55	71.25	70.25	70.13	6986	4.90	164	3886	55.63
LAKPRE	BZ	13-Jul-2022	5.50	5.75	5.75	5.50	5.50	5.55	5.69	1116	0.06	15	-	-
LALPATHLAB	EQ	13-Jul-2022	2078.15	2088.00	2088.00	2001.00	2010.00	2006.65	2035.98	329675	6712.10	28395	110037	33.38
LAMBODHARA	EQ	13-Jul-2022	79.60	79.60	80.55	78.40	79.85	79.80	79.87	6220	4.97	139	4497	72.30
LANCER	EQ	13-Jul-2022	227.85	224.00	233.60	224.00	224.00	225.70	227.19	9591	21.79	697	6006	62.62
LAOPALA	EQ	13-Jul-2022	281.35	282.40	283.50	274.00	280.90	279.10	279.68	196714	550.16	9444	158676	80.66
LASA	EQ	13-Jul-2022	31.30	31.10	34.60	31.10	33.95	33.45	33.50	253186	84.81	2046	125910	49.73
LATENTVIEW	EQ	13-Jul-2022	352.40	355.00	356.30	346.00	348.20	347.15	349.89	189631	663.49	8796	68136	35.93
LATTEYS	SM	13-Jul-2022	62.80	65.80	65.80	65.80	65.80	65.80	65.80	2000	1.32	1	2000	100.00
LAURUSLABS	EQ	13-Jul-2022	492.55	494.60	514.80	493.80	513.50	512.65	507.06	2626778	13319.44	61929	902572	34.36
LAXMICOT	EQ	13-Jul-2022	21.65	22.05	23.25	21.65	22.65	22.15	22.40	15317	3.43	139	6478	42.29
LAXMIMACH	EQ	13-Jul-2022	9592.95	9594.00	9800.00	9556.00	9679.95	9666.45	9699.15	4152	402.71	1303	2200	52.99
LCCINFOTEC	EQ	13-Jul-2022	3.05	3.10	3.20	3.10	3.20	3.20	3.16	150234	4.75	247	116989	77.87
LEMERITE	SM	13-Jul-2022	62.40	62.00	62.00	61.00	61.40	61.40	61.58	9600	5.91	6	8000	83.33
LEMONTREE	EQ	13-Jul-2022	65.75	66.25	67.50	63.30	63.90	64.35	65.43	2720732	1780.24	12715	1021515	37.55
LEXUS	SM	13-Jul-2022	57.00	54.15	54.15	54.15	54.15	54.15	54.15	2000	1.08	2	2000	100.00
LFIC	EQ	13-Jul-2022	123.15	123.15	129.25	119.00	119.15	119.90	122.56	6751	8.27	226	4103	60.78
LGBBROSLTD	EQ	13-Jul-2022	662.25	662.25	667.20	647.00	650.00	648.80	657.19	19510	128.22	2056	10702	54.85
LGBFORGE	EQ	13-Jul-2022	9.55	9.80	9.90	9.60	9.75	9.65	9.74	92099	8.97	294	55595	60.36
LGHL	SM	13-Jul-2022	16.70	15.95	15.95	15.95	15.95	15.95	15.95	520000	82.94	17	520000	100.00
LIBAS	EQ	13-Jul-2022	27.55	28.00	28.75	26.80	28.20	28.20	27.78	535815	148.84	1598	186286	34.77
LIBERTSHOE	EQ	13-Jul-2022	144.75	144.30	146.75	143.55	143.55	144.10	145.23	34044	49.44	2113	12447	36.56
LICHSGFIN	EQ	13-Jul-2022	358.95	359.50	361.95	356.00	357.00	357.20	358.60	841381	3017.17	11314	266670	31.69
LICI	EQ	13-Jul-2022	717.60	719.90	723.90	715.45	718.30	718.85	719.53	887093	6382.86	26594	356846	40.23
LICNETFGSC	EQ	13-Jul-2022	21.96	22.44	22.66	21.86	22.05	22.05	22.21	3268	0.73	68	2646	80.97
LICNETFN50	EQ	13-Jul-2022	172.45	174.99	184.99	171.75	172.50	172.14	174.41	790	1.38	70	390	49.37
LICNETFSEN	EQ	13-Jul-2022	582.97	580.00	583.00	580.00	580.59	580.58	580.61	1329	7.72	25	1316	99.02
LICNFNHGP	EQ	13-Jul-2022	172.98	177.00	177.00	171.75	171.75	171.91	172.18	310	0.53	45	69	22.26
LIKHITHA	EQ	13-Jul-2022	300.65	302.20	307.20	297.00	301.00	300.10	301.32	15001	45.20	837	8063	53.75
LINC	EQ	13-Jul-2022	248.15	250.15	253.05	247.20	253.00	252.25	250.05	2275	5.69	128	1717	75.47
LINCOLN	EQ	13-Jul-2022	303.30	304.65	310.70	303.00	310.00	309.45	306.81	42368	129.99	7563	23568	55.63
LINDEINDIA	EQ	13-Jul-2022	3426.70	3440.85	3499.00	3440.25	3465.40	3458.85	3459.85	59088	2044.36	5430	39794	67.35
LIQUIDBEES	EQ	13-Jul-2022	999.99	1003.16	1003.16	999.35	1000.00	999.99	999.99	1287118	12871.11	6321	1165923	90.58
LIQUIDETF	EQ	13-Jul-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	28014	280.14	83	17457	62.32
LODHA	EQ	13-Jul-2022	1096.30	1096.30	1139.00	1082.20	1088.80	1101.65	1110.52	369618	4104.70	16261	176682	47.80
LOKESHMACH	EQ	13-Jul-2022	80.20	81.00	84.55	80.00	84.50	83.95	83.55	154408	129.01	2078	98338	63.69
LOTUSEYE	EQ	13-Jul-2022	52.80	52.80	53.55	51.50	52.45	52.10	52.25	6157	3.22	118	3516	57.11
LOVABLE	EQ	13-Jul-2022	126.45	128.00	130.15	125.50	126.50	126.40	128.73	23037	29.66	554	14160	61.47
LPDC	EQ	13-Jul-2022	6.40	6.70	6.70	6.40	6.70	6.70	6.66	32809	2.18	143	22831	69.59
LSIL	EQ	13-Jul-2022	12.30	12.40	12.55	11.85	12.05	12.00	12.19	2161700	263.44	4757	1088602	50.36
LT	EQ	13-Jul-2022	1653.75	1664.00	1683.25	1644.40	1651.90	1647.25	1665.82	1914814	31897.41	72387	1077763	56.29
LTGILTBEES	EQ	13-Jul-2022	22.27	22.30	22.34	22.22	22.30	22.27	22.30	12824	2.86	82	10251	79.94
LTI	EQ	13-Jul-2022	3985.05	4024.90	4055.00	3956.00	4015.45	4015.45	4009.88	420839	16875.15	35081	154237	36.65
LTTS	EQ	13-Jul-2022	3085.90	3108.00	3207.55	3085.00	3098.00	3102.45	3136.62	573396	17985.23	40759	111904	19.52
LUMAXIND	EQ	13-Jul-2022	1455.65	1465.00	1507.70	1451.00	1483.00	1475.65	1480.98	32620	483.09	4875	12565	38.52
LUMAXTECH	EQ	13-Jul-2022	204.85	206.70	212.00	198.80	207.15	207.40	206.67	150982	312.04	5070	63646	42.15
LUPIN	EQ	13-Jul-2022	633.30	639.45	651.00	632.85	648.00	647.00	644.23	908379	5852.01	27943	289779	31.90
LUXIND	EQ	13-Jul-2022	1839.90	1838.50	1869.45	1815.00	1821.00	1819.05	1836.16	20311	372.94	3469	9917	48.83
LXCHEM	EQ	13-Jul-2022	285.35	287.65	289.50	279.50	281.10	280.50	283.78	1347898	3825.08	31865	706068	52.38
LYKALABS	EQ	13-Jul-2022	128.25	127.05	131.00	123.00	123.75	123.95	126.09	80266	101.21	1693	41829	52.11
LYPSAGEMS	BE	13-Jul-2022	5.60	5.75	5.75	5.45	5.55	5.60	5.60	20347	1.14	116	-	-
M&M	EQ	13-Jul-2022	1146.65	1153.20	1156.50	1138.10	1140.40	1140.35	1147.25	3379695	38773.46	132650	1821087	53.88
M&MFIN	EQ	13-Jul-2022	204.05	204.25	205.90	202.20	202.45	202.70	203.91	2490119	5077.52	18320	532243	21.37
M&MFIN	N1	13-Jul-2022	1064.00	1074.90	1074.90	1074.90	1074.90	1074.90	1074.90	7	0.08	1	7	100.00
M&MFIN	N2	13-Jul-2022	1056.10	1060.25	1063.00	1060.25	1063.00	1063.00	1061.53	94	1.00	6	94	100.00
M&MFIN	N3	13-Jul-2022	1765.00	1765.00	1765.00	1765.00	1765.00	1765.00	1765.00	10	0.18	1	10	100.00
M17RG	MF	13-Jul-2022	13.04	13.51	13.51	13.51	13.51	13.51	13.51	10000	1.35	1	10000	100.00
MAANALU	EQ	13-Jul-2022	116.70	115.80	117.30	115.05	115.45	115.70	116.03	7176	8.33	230	4830	67.31
MACPOWER	EQ	13-Jul-2022	223.90	228.25	230.45	217.00	220.90	219.25	223.16	7364	16.43	320	3885	52.76
MADHAV	EQ	13-Jul-2022	45.25	45.80	46.10	44.20	44.20	44.70	45.06	9670	4.36	160	7775	80.40
MADHAVBAUG	SM	13-Jul-2022	146.80	146.80	146.80	146.80	146.80	146.80	146.80	1600	2.35	1	1600	100.00
MADHUCON	EQ	13-Jul-2022	5.05	5.30	5.30	5.05	5.10	5.10	5.13	33766	1.73	99	23515	69.64
MADRASFERT	EQ	13-Jul-2022	46.20	46.70	46.95	45.10	45.80	45.80	46.12	144597	66.69	1640	68904	47.65
MAESGETF	EQ	13-Jul-2022	27.06	27.20	27.26	26.92	27.00	26.95	27.04	1369	0.37	66	1161	84.81
MAFANG	EQ	13-Jul-2022	40.22	40.30	40.88	39.80	40.32	40.15	40.08	177788	71.25	1237	99034	55.70
MAFSETF	EQ	13-Jul-2022	16.28	16.58	16.58	16.13	16.17	16.16	16.25	82276	13.37	205	79162	96.22
MAGADSUGAR	EQ	13-Jul-2022	349.00	348.20	351.80	339.45	347.50	344.60	345.44	29831	103.05	2043	10849	36.37
MAGNUM	EQ	13-Jul-2022	10.75	10.80	11.25	10.80	10.85	10.95	10.98	42377	4.65	95	34595	81.64
MAHABANK	EQ	13-Jul-2022	16.25	16.35	16.55	16.20	16.30	16.25	16.34	996743	162.84	2260	490709	49.23
MAHAPEXLTD	EQ	13-Jul-2022	77.55	77.00	80.05	75.00	76.00	76.25	77.76	4339	3.37	140	2724	62.78
MAHASTEEL	EQ	13-Jul-2022	62.45	62.00	66.80	62.00	66.30	65.60	65.42	25043	16.38	495	11319	45.20
MAHEPC	EQ	13-Jul-2022	104.10	104.10	104.95	100.35	102.70	101.40	101.79	13821	14.07	358	8874	64.21
MAHESHWARI	EQ	13-Jul-2022	73.40	74.40	75.40	73.50	73.95	73.80	74.18	17403	12.91	393	9756	56.06
MAHICKRA	SM	13-Jul-2022	70.00	71.50	73.75	69.80	69.80	69.80	70.91	12000	8.51	8	12000	100.00
MAHINDCIE	EQ	13-Jul-2022	238.55	238.95	243.35	231.05	232.45	232.85	235.49	315535	743.04	6520	129606	41.07
MAHKTECH	EQ	13-Jul-2022	15.58	15.78	15.98	15.38	15.48	15.47	15.64	110598	17.30	385	95161	86.04
MAHLIFE	EQ	13-Jul-2022	419.55	421.65	426.75	404.10	410.95	409.00	413.79	147863	611.84	7369	59058	39.94
MAHLOG	EQ	13-Jul-2022	490.80	500.90	500.90	482.10	487.00	487.35	487.66	49373	240.77	2816	36456	73.84
MAHSCOOTER	EQ	13-Jul-2022	3682.75	3679.10	3690.00	3595.75	3630.00	3623.40	3643.25	1277	46.52	268	906	70.95
MAHSEAMLES	EQ	13-Jul-2022	658.80	660.00	664.00	645.40	661.90	659.75	658.41	130339	858.17	3690	71946	55.20
MAITHANALL	EQ	13-Jul-2022	870.75	872.15	872.20	844.10	848.50	849.40	853.06	41154	351.07	5000	19322	46.95
MALLCOM	EQ	13-Jul-2022	728.60	742.40	742.40	729.05	738.65	731.70	730.71	494	3.61	33	446	90.28
MALUPAPER	EQ	13-Jul-2022	30.35	30.95	32.50	30.95	31.65	31.65	31.83	74619	23.75	619	19134	25.64
MAM150ETF	EQ	13-Jul-2022	10.52	10.57	10.62	10.52	10.52	10.52	10.58	40582	4.29	124	31877	78.55
MAMFGETF	EQ	13-Jul-2022	75.62	75.90	76.17	75.53	75.94	75.90	75.78	187	0.14	36	101	54.01
MAN50ETF	EQ	13-Jul-2022	167.06	184.99	184.99	166.00	166.39	166.27	166.33	82027	136.44	187	81618	99.50
MANAKALUCO	EQ	13-Jul-2022	20.75	20.70	21.30	20.25	20.90	20.75	20.80	20070	4.17	356	9920	49.43
MANAKCOAT	EQ	13-Jul-2022	19.30	19.10	20.00	19.10	19.50	19.75	19.62	13301	2.61	184	8605	64.69
MANAKSIA	EQ	13-Jul-2022	79.05	79.10	82.75	79.05	80.50	80.40	80.74	105215	84.95	1463	35038	33.30
MANAKSTEEL	EQ	13-Jul-2022	41.25	42.85	43.10	41.00	41.95	41.55	42.07	89776	37.77	842	57355	63.89
MANALIPETC	EQ	13-Jul-2022	100.35	100.50	101.70	99.50	99.80	99.80	100.37	248732	249.65	3555	121417	48.81
MANAPPURAM	EQ	13-Jul-2022	90.00	90.50	92.35	90.25	90.85	91.00	91.27	3644036	3325.99	15666	556329	15.27
MANGALAM	EQ	13-Jul-2022	151.50	154.60	154.60	150.50	151.20	151.45	151.87	24070	36.55	681	16095	66.87
MANGCHEFER	EQ	13-Jul-2022	117.70	117.50	118.60	116.00	116.60	116.80	116.78	734268	857.47	4900	493050	67.15
MANGLMCEM	EQ	13-Jul-2022	297.95	297.90	314.55	297.45	306.50	308.75	307.31	49969	153.56	1412	32231	64.50
MANINDS	EQ	13-Jul-2022	79.40	79.40	80.45	78.15	79.45	79.10	79.28	59170	46.91	1068	34835	58.87
MANINFRA	EQ	13-Jul-2022	86.25	87.40	87.70	83.20	83.80	84.40	85.10	215469	183.36	3318	116134	53.90
MANORAMA	EQ	13-Jul-2022	993.50	993.50	1025.00	992.00	1000.35	1006.30	1004.00	1093	10.97	235	666	60.93
MANORG	EQ	13-Jul-2022	600.75	600.75	610.00	581.20	582.15	586.50	595.49	9651	57.47	852	4825	49.99
MANUGRAPH	EQ	13-Jul-2022	14.05	13.85	14.40	13.20	13.20	13.75	13.86	2039	0.28	50	1084	53.16
MANXT50	EQ	13-Jul-2022	391.61	393.49	394.08	390.66	392.07	392.22	392.44	154	0.60	37	139	90.26
MANYAVAR	EQ	13-Jul-2022	1094.40	1094.40	1125.00	1080.00	1095.00	1097.45	1100.19	90777	998.72	10369	55215	60.82
MAPMYINDIA	EQ	13-Jul-2022	1487.45	1490.10	1523.35	1473.00	1481.95	1480.55	1499.30	61377	920.22	7570	21776	35.48
MARALOVER	EQ	13-Jul-2022	68.55	68.00	70.50	68.00	68.70	68.70	69.29	6324	4.38	178	3718	58.79
MARATHON	EQ	13-Jul-2022	209.70	210.20	215.90	205.10	206.60	206.05	210.44	90126	189.66	2795	35829	39.75
MARICO	EQ	13-Jul-2022	500.00	500.00	503.90	497.00	502.45	502.25	500.89	1169717	5859.03	19839	678091	57.97
MARINE	EQ	13-Jul-2022	27.05	27.05	28.75	27.00	27.60	27.75	27.54	153245	42.20	698	97737	63.78
MARKSANS	EQ	13-Jul-2022	48.70	48.70	49.35	47.75	48.25	48.30	48.68	832341	405.18	3994	320302	38.48
MARSHALL	EQ	13-Jul-2022	33.10	33.10	34.00	32.65	33.10	33.40	33.48	11841	3.96	144	3389	28.62
MARUTI	EQ	13-Jul-2022	8419.70	8454.00	8488.15	8381.00	8454.00	8440.20	8439.47	413855	34927.15	45637	172740	41.74
MASFIN	EQ	13-Jul-2022	499.20	508.95	509.00	496.00	497.00	498.75	505.32	136603	690.28	8569	91052	66.65
MASKINVEST	BE	13-Jul-2022	33.10	34.75	34.75	34.75	34.75	34.75	34.75	41	0.01	4	-	-
MASPTOP50	EQ	13-Jul-2022	26.05	26.38	26.38	25.90	26.10	26.05	26.04	22760	5.93	267	18578	81.63
MASTEK	EQ	13-Jul-2022	2062.90	2089.95	2089.95	2025.35	2034.00	2031.70	2048.95	45334	928.87	4615	25982	57.31
MATRIMONY	EQ	13-Jul-2022	755.75	762.95	799.00	751.30	754.70	753.30	761.26	5075	38.63	661	3336	65.73
MAWANASUG	EQ	13-Jul-2022	103.70	106.00	108.00	101.00	101.80	101.40	103.15	96075	99.10	1728	44668	46.49
MAXHEALTH	EQ	13-Jul-2022	366.20	369.70	375.00	366.20	366.80	368.25	370.47	622984	2307.97	17352	391570	62.85
MAXIND	EQ	13-Jul-2022	74.65	75.30	75.50	73.80	74.50	74.95	74.49	93126	69.37	470	58416	62.73
MAXVIL	EQ	13-Jul-2022	92.65	94.60	97.85	94.40	95.35	95.80	96.15	125085	120.27	1763	60930	48.71
MAYURUNIQ	EQ	13-Jul-2022	394.80	396.50	419.00	396.20	404.50	401.75	408.69	270443	1105.28	10457	92765	34.30
MAZDA	EQ	13-Jul-2022	571.85	563.55	580.00	563.30	572.50	574.05	572.56	854	4.89	67	732	85.71
MAZDOCK	EQ	13-Jul-2022	260.35	261.00	264.50	258.00	260.70	260.50	261.51	103202	269.88	2792	61497	59.59
MBAPL	BE	13-Jul-2022	656.10	640.00	659.95	630.00	658.00	655.45	643.87	6819	43.91	224	-	-
MBECL	BE	13-Jul-2022	3.45	3.45	3.50	3.40	3.50	3.40	3.46	53545	1.85	92	-	-
MBLINFRA	EQ	13-Jul-2022	19.35	19.20	20.25	18.40	19.00	19.00	19.19	150466	28.88	549	97119	64.55
MC1RG	MF	13-Jul-2022	13.62	13.65	13.65	13.65	13.65	13.65	13.65	569	0.08	5	569	100.00
MC2RG	MF	13-Jul-2022	14.41	13.06	13.06	13.06	13.06	13.06	13.06	1000	0.13	1	1000	100.00
MCDOWELL-N	EQ	13-Jul-2022	811.45	816.00	818.00	805.00	807.80	806.75	810.71	959665	7780.12	30617	674591	70.29
MCL	EQ	13-Jul-2022	24.95	25.50	25.50	24.95	25.00	25.10	25.17	6826	1.72	76	4588	67.21
MCLEODRUSS	EQ	13-Jul-2022	21.70	21.75	22.50	21.70	21.75	21.75	21.99	131531	28.92	797	86348	65.65
MCX	EQ	13-Jul-2022	1335.60	1349.85	1349.85	1321.45	1328.00	1327.85	1332.76	171172	2281.31	10230	48245	28.19
MEDICAMEQ	EQ	13-Jul-2022	679.65	680.60	689.85	668.00	670.00	670.30	674.58	3633	24.51	319	2071	57.01
MEDICO	EQ	13-Jul-2022	91.05	91.80	94.00	86.55	87.05	90.10	89.85	1455	1.31	69	325	22.34
MEDPLUS	EQ	13-Jul-2022	767.55	770.00	771.60	750.05	751.00	751.75	759.01	24159	183.37	3485	12528	51.86
MEGASOFT	EQ	13-Jul-2022	39.00	40.95	40.95	40.95	40.95	40.95	40.95	14093	5.77	49	14093	100.00
MEGASTAR	EQ	13-Jul-2022	171.55	169.10	171.55	165.55	169.80	166.10	167.39	2059	3.45	107	1512	73.43
MELSTAR	BZ	13-Jul-2022	3.10	3.10	3.10	2.95	2.95	2.95	2.95	1750	0.05	12	-	-
MENONBE	EQ	13-Jul-2022	80.40	81.70	82.50	80.40	80.70	80.85	81.13	20688	16.78	448	14188	68.58
MEP	EQ	13-Jul-2022	17.05	16.90	17.65	16.90	17.20	17.25	17.31	95049	16.45	413	71730	75.47
MERCATOR	BE	13-Jul-2022	1.50	1.50	1.55	1.45	1.45	1.45	1.48	578888	8.55	189	-	-
METALFORGE	BZ	13-Jul-2022	4.50	4.40	4.50	4.40	4.50	4.50	4.46	848	0.04	25	-	-
METROBRAND	EQ	13-Jul-2022	575.65	581.85	589.00	548.75	560.60	558.60	565.67	195730	1107.19	17589	93282	47.66
METROPOLIS	EQ	13-Jul-2022	1425.95	1433.00	1446.00	1398.40	1418.00	1424.10	1419.47	327036	4642.17	11247	174708	53.42
MFL	EQ	13-Jul-2022	1424.45	1440.00	1469.90	1430.00	1430.00	1435.40	1452.15	174421	2532.86	11286	47844	27.43
MFSL	EQ	13-Jul-2022	835.20	844.20	844.20	822.25	824.30	826.55	831.85	249113	2072.25	8252	74328	29.84
MGEL	EQ	13-Jul-2022	183.35	182.20	185.00	181.00	183.50	184.40	183.76	108148	198.73	698	18978	17.55
MGL	EQ	13-Jul-2022	791.10	807.00	810.00	794.30	800.35	800.05	802.08	440554	3533.60	13299	40903	9.28
MHHL	SM	13-Jul-2022	32.95	31.60	31.60	30.10	30.10	30.10	31.03	51000	15.83	17	48000	94.12
MHLXMIRU	EQ	13-Jul-2022	118.90	119.90	130.75	118.00	130.75	130.75	128.41	86083	110.54	707	57130	66.37
MHRIL	EQ	13-Jul-2022	226.20	226.00	228.95	223.40	225.90	224.70	226.36	57060	129.16	2473	25392	44.50
MICEL	BE	13-Jul-2022	13.80	13.90	14.35	13.15	13.40	13.25	13.52	92198	12.47	504	-	-
MID150BEES	EQ	13-Jul-2022	107.15	108.00	108.00	106.60	106.98	107.12	107.06	66666	71.37	1270	53170	79.76
MIDHANI	EQ	13-Jul-2022	168.15	168.90	169.55	166.50	167.20	166.65	167.71	34258	57.45	1014	20891	60.98
MINDACORP	EQ	13-Jul-2022	223.35	225.75	227.00	222.00	226.05	225.90	225.07	514582	1158.17	12907	175340	34.07
MINDAIND	EQ	13-Jul-2022	525.60	521.25	529.05	519.15	524.95	524.85	523.81	309336	1620.32	14754	192088	62.10
MINDSPACE	RR	13-Jul-2022	350.12	352.80	352.80	349.00	352.40	351.13	351.13	78122	274.31	1816	34908	44.68
MINDTECK	EQ	13-Jul-2022	134.55	134.05	135.85	127.65	129.15	128.70	130.87	50188	65.68	1394	27192	54.18
MINDTREE	EQ	13-Jul-2022	2853.70	2857.00	2915.00	2853.10	2911.00	2900.60	2886.81	1120124	32335.87	56965	376252	33.59
MIRCELECTR	EQ	13-Jul-2022	12.90	12.90	13.15	12.80	12.80	12.85	12.96	118874	15.40	571	87784	73.85
MIRZAINT	EQ	13-Jul-2022	262.25	263.85	265.20	251.25	255.00	254.35	256.82	519921	1335.24	10184	159605	30.70
MITCON	EQ	13-Jul-2022	74.85	75.60	77.20	72.65	75.00	73.55	75.15	1899	1.43	59	984	51.82
MITTAL	EQ	13-Jul-2022	14.80	14.70	16.25	14.45	14.95	14.95	15.32	207533	31.80	919	82742	39.87
MKPL	SM	13-Jul-2022	193.00	194.00	194.00	194.00	194.00	194.00	194.00	2000	3.88	1	2000	100.00
MMFL	EQ	13-Jul-2022	872.40	877.40	879.95	840.00	843.30	845.75	850.78	28115	239.20	2703	12777	45.45
MMP	EQ	13-Jul-2022	161.45	162.55	164.00	160.00	161.00	160.60	161.87	16329	26.43	258	10356	63.42
MMTC	EQ	13-Jul-2022	39.30	39.65	39.80	38.85	39.30	39.20	39.22	956696	375.24	3293	284677	29.76
MODIRUBBER	BE	13-Jul-2022	56.00	57.15	58.80	54.90	58.80	58.80	58.42	1670	0.98	39	-	-
MODISNME	EQ	13-Jul-2022	59.95	59.10	60.85	59.10	60.70	60.00	60.11	21173	12.73	460	13809	65.22
MOGSEC	EQ	13-Jul-2022	48.78	49.00	49.00	48.83	48.98	48.92	48.85	139136	67.97	58	117717	84.61
MOHITIND	EQ	13-Jul-2022	16.05	15.80	16.20	15.80	15.80	16.00	15.95	3420	0.55	33	2087	61.02
MOIL	EQ	13-Jul-2022	146.10	145.55	147.60	145.55	147.20	146.40	146.33	59341	86.83	2051	32255	54.36
MOKSH	EQ	13-Jul-2022	20.10	20.15	20.50	19.10	19.10	19.40	19.35	1160655	224.56	2172	505239	43.53
MOL	EQ	13-Jul-2022	132.90	133.90	136.30	131.55	133.30	132.45	134.23	1498013	2010.83	10593	589160	39.33
MOLDTECH	EQ	13-Jul-2022	96.35	96.30	97.50	95.05	95.25	95.50	95.99	20775	19.94	482	15049	72.44
MOLDTKPAC	EQ	13-Jul-2022	751.35	760.00	763.00	745.00	749.70	748.05	751.44	10029	75.36	1641	6789	67.69
MOLOWVOL	EQ	13-Jul-2022	114.90	115.30	115.60	114.75	115.25	115.25	115.13	13	0.01	5	7	53.85
MOM100	EQ	13-Jul-2022	29.37	29.95	29.95	29.31	29.55	29.47	29.51	45108	13.31	531	34095	75.59
MOM50	EQ	13-Jul-2022	161.00	161.00	161.94	159.51	160.50	160.34	161.34	373	0.60	60	349	93.57
MOMOMENTUM	EQ	13-Jul-2022	167.92	169.00	170.00	167.35	167.55	167.88	168.55	8851	14.92	161	8605	97.22
MON100	EQ	13-Jul-2022	91.47	93.90	93.90	90.91	92.00	91.93	91.63	275475	252.41	3314	177861	64.57
MONARCH	EQ	13-Jul-2022	253.90	253.70	258.00	248.50	248.70	249.80	253.43	5593	14.17	223	3792	67.80
MONQ50	EQ	13-Jul-2022	54.03	54.39	54.39	52.20	54.38	53.28	52.93	15302	8.10	164	6671	43.60
MONTECARLO	EQ	13-Jul-2022	771.15	778.70	798.75	765.30	782.65	785.50	783.84	250046	1959.96	14248	42388	16.95
MORARJEE	EQ	13-Jul-2022	18.25	18.30	18.95	17.80	18.95	18.85	18.63	3265	0.61	48	1809	55.41
MOREPENLAB	EQ	13-Jul-2022	37.00	37.10	39.75	37.10	38.55	38.55	38.86	3264761	1268.61	10521	893129	27.36
MOTHERSON	EQ	13-Jul-2022	118.50	119.25	119.75	117.65	118.35	118.10	118.42	3441470	4075.37	32620	1613932	46.90
MOTILALOFS	EQ	13-Jul-2022	776.05	777.95	783.95	774.05	781.70	779.70	779.93	17213	134.25	1550	9779	56.81
MOTOGENFIN	EQ	13-Jul-2022	30.50	31.40	31.40	29.15	29.20	29.65	30.21	10369	3.13	255	8747	84.36
MPHASIS	EQ	13-Jul-2022	2164.95	2178.65	2192.95	2140.00	2146.00	2147.05	2159.13	329805	7120.92	32000	147865	44.83
MPSLTD	EQ	13-Jul-2022	777.15	780.00	780.00	736.95	740.20	743.40	754.85	13071	98.67	1769	7907	60.49
MRF	EQ	13-Jul-2022	76664.65	76674.00	77600.00	76674.00	77400.00	77273.75	77203.77	7992	6170.13	4272	2129	26.64
MRO-TEK	EQ	13-Jul-2022	63.40	64.00	67.90	61.45	64.35	64.65	65.58	74001	48.53	1021	27332	36.93
MRPL	EQ	13-Jul-2022	71.75	70.90	71.75	70.00	71.40	71.25	70.90	3297040	2337.57	14783	1231954	37.37
MSPL	EQ	13-Jul-2022	9.90	10.00	10.20	9.85	9.95	10.05	10.00	414498	41.45	550	280887	67.77
MSTCLTD	EQ	13-Jul-2022	230.05	230.50	231.95	228.60	230.30	229.65	230.45	241552	556.66	4024	168905	69.92
MSUMI	EQ	13-Jul-2022	77.35	77.60	78.25	76.70	77.50	77.35	77.40	2055050	1590.67	38746	1168224	56.85
MTARTECH	EQ	13-Jul-2022	1243.00	1254.95	1258.40	1235.00	1240.00	1239.15	1242.17	38219	474.75	4156	17286	45.23
MTEDUCARE	EQ	13-Jul-2022	8.60	8.75	8.90	8.40	8.75	8.70	8.70	110553	9.62	254	63388	57.34
MTNL	EQ	13-Jul-2022	25.05	25.05	26.80	24.60	24.95	25.00	25.54	12903827	3296.23	20247	2613926	20.26
MUKANDLTD	EQ	13-Jul-2022	104.80	105.30	106.65	103.90	105.20	104.95	104.79	17844	18.70	411	10721	60.08
MUKTAARTS	EQ	13-Jul-2022	54.85	54.90	55.50	53.65	54.50	54.85	54.72	5256	2.88	126	3708	70.55
MUNJALAU	EQ	13-Jul-2022	44.30	44.70	45.90	44.00	44.30	44.05	44.42	44975	19.98	568	28422	63.20
MUNJALSHOW	EQ	13-Jul-2022	103.25	103.10	104.15	101.00	102.80	101.95	102.74	49811	51.18	1073	36179	72.63
MURUDCERA	EQ	13-Jul-2022	23.30	23.75	23.75	23.20	23.20	23.25	23.49	9843	2.31	95	7544	76.64
MUTHOOTCAP	EQ	13-Jul-2022	176.15	177.85	190.80	174.30	180.80	179.45	180.96	19327	34.97	701	12631	65.35
MUTHOOTFIN	EQ	13-Jul-2022	1015.25	1015.25	1022.00	1000.25	1003.00	1002.15	1008.90	613175	6186.30	32570	345838	56.40
MWL	ST	13-Jul-2022	101.95	102.00	103.00	102.00	102.00	102.00	102.21	58800	60.10	43	58800	100.00
NABARD	N2	13-Jul-2022	1163.01	1163.00	1164.79	1163.00	1164.41	1164.41	1164.47	7989	93.03	32	7949	99.50
NACLIND	EQ	13-Jul-2022	76.00	76.80	76.90	74.70	75.10	74.90	75.70	20669	15.65	506	12697	61.43
NAGAFERT	BE	13-Jul-2022	8.95	8.85	9.05	8.80	8.95	8.95	8.91	134896	12.01	418	-	-
NAGREEKCAP	EQ	13-Jul-2022	11.00	11.45	11.45	10.55	10.70	10.70	10.69	611	0.07	7	605	99.02
NAGREEKEXP	EQ	13-Jul-2022	30.65	31.50	32.00	30.00	31.60	31.85	31.45	39541	12.43	499	18181	45.98
NAHARCAP	EQ	13-Jul-2022	425.60	432.00	434.50	416.40	418.95	417.70	424.90	9068	38.53	706	3603	39.73
NAHARINDUS	EQ	13-Jul-2022	127.10	127.50	129.55	126.00	126.15	127.30	127.57	51019	65.09	740	31710	62.15
NAHARPOLY	EQ	13-Jul-2022	379.05	385.00	386.85	375.00	382.40	377.70	379.71	6741	25.60	358	4217	62.56
NAHARSPING	EQ	13-Jul-2022	314.80	321.00	323.00	304.20	305.75	305.80	309.56	37486	116.04	2596	27387	73.06
NAM-INDIA	EQ	13-Jul-2022	291.45	293.00	295.05	287.40	289.95	288.30	290.87	265768	773.05	4731	71396	26.86
NATCOPHARM	EQ	13-Jul-2022	635.25	636.15	638.10	634.00	634.95	634.90	635.09	91331	580.03	2890	72642	79.54
NATHBIOGEN	EQ	13-Jul-2022	193.90	195.90	195.90	188.70	191.50	190.65	191.51	8745	16.75	489	5217	59.66
NATIONALUM	EQ	13-Jul-2022	72.45	72.45	73.30	72.10	72.60	72.70	72.63	11618515	8438.22	36297	2503718	21.55
NAUKRI	EQ	13-Jul-2022	3828.30	3829.00	3908.80	3822.05	3880.50	3882.05	3879.76	236897	9191.04	18299	65906	27.82
NAVINFLUOR	EQ	13-Jul-2022	3730.95	3783.00	3790.00	3692.00	3698.00	3710.30	3735.62	116398	4348.19	17122	51279	44.05
NAVKARCORP	EQ	13-Jul-2022	63.05	63.60	68.40	63.05	67.20	67.30	66.50	10654150	7084.92	32183	2419645	22.71
NAVNETEDUL	EQ	13-Jul-2022	97.55	97.80	98.50	95.00	95.05	95.20	96.52	401242	387.27	5744	288618	71.93
NAZARA	EQ	13-Jul-2022	585.60	590.00	593.70	581.00	584.10	585.45	586.16	231080	1354.50	9721	50551	21.88
NBCC	EQ	13-Jul-2022	31.35	31.55	31.85	30.90	31.10	31.15	31.36	2537096	795.76	10509	1010139	39.81
NBIFIN	EQ	13-Jul-2022	1896.10	1850.90	1865.00	1850.00	1865.00	1865.00	1855.15	6	0.11	4	5	83.33
NBVENTURES	EQ	13-Jul-2022	183.95	185.05	189.35	180.50	181.00	181.50	183.98	738520	1358.70	9774	227237	30.77
NCC	EQ	13-Jul-2022	57.95	58.15	58.40	57.30	58.35	58.20	57.94	1101386	638.16	5166	373935	33.95
NCLIND	EQ	13-Jul-2022	170.40	171.00	173.50	168.85	170.50	169.90	170.83	49019	83.74	1579	31429	64.12
NDGL	EQ	13-Jul-2022	1200.70	1176.00	1208.85	1171.00	1177.00	1184.25	1184.12	602	7.13	54	88	14.62
NDL	EQ	13-Jul-2022	28.30	28.30	28.80	27.75	28.10	27.95	28.18	99750	28.11	1185	66793	66.96
NDRAUTO	EQ	13-Jul-2022	387.85	394.00	399.60	384.85	388.10	388.70	391.63	12752	49.94	850	9428	73.93
NDTV	EQ	13-Jul-2022	196.85	198.00	204.75	193.20	201.00	201.60	200.31	1860179	3726.07	28572	146597	7.88
NECCLTD	EQ	13-Jul-2022	25.40	25.40	26.20	25.35	25.65	25.55	25.70	172985	44.46	377	157368	90.97
NECLIFE	EQ	13-Jul-2022	24.20	24.45	25.10	24.25	24.30	24.40	24.66	141335	34.86	879	69058	48.86
NELCAST	EQ	13-Jul-2022	70.40	70.80	70.85	68.30	69.50	69.05	69.21	54326	37.60	871	25412	46.78
NELCO	EQ	13-Jul-2022	649.80	657.00	673.45	640.10	649.00	649.60	659.44	64050	422.37	5024	28766	44.91
NEOGEN	EQ	13-Jul-2022	1341.15	1361.10	1361.10	1312.25	1330.00	1321.35	1334.16	44922	599.33	2752	38731	86.22
NESCO	EQ	13-Jul-2022	569.50	566.10	575.50	563.00	575.25	569.30	571.59	24587	140.54	2261	16720	68.00
NESTLEIND	EQ	13-Jul-2022	18125.15	18130.00	18324.90	18130.00	18241.00	18249.65	18257.46	22751	4153.75	8084	10817	47.55
NETF	EQ	13-Jul-2022	167.53	167.00	169.98	166.32	166.32	166.41	167.22	778	1.30	66	599	76.99
NETWORK18	EQ	13-Jul-2022	69.20	69.30	71.00	69.00	70.90	70.60	70.21	1402332	984.64	7104	429768	30.65
NEULANDLAB	EQ	13-Jul-2022	1244.70	1258.40	1258.40	1175.00	1199.00	1187.50	1213.71	26278	318.94	4831	10069	38.32
NEWGEN	EQ	13-Jul-2022	367.35	374.65	374.65	360.00	363.00	364.50	367.18	48308	177.38	5352	20470	42.37
NEXTMEDIA	EQ	13-Jul-2022	5.15	5.35	5.40	5.25	5.40	5.40	5.34	12873	0.69	59	8718	67.72
NFL	EQ	13-Jul-2022	43.85	44.05	44.40	43.55	43.60	43.75	43.94	379240	166.63	1916	155362	40.97
NGIL	EQ	13-Jul-2022	146.70	150.50	152.40	144.95	152.00	147.95	147.21	15939	23.46	331	11202	70.28
NGLFINE	EQ	13-Jul-2022	1855.05	1882.40	1890.00	1815.05	1859.00	1844.15	1869.73	854	15.97	218	563	65.93
NH	EQ	13-Jul-2022	636.95	636.95	639.80	634.00	637.15	638.05	637.63	54044	344.60	4108	38164	70.62
NHAI	N2	13-Jul-2022	1199.99	1199.00	1204.90	1198.55	1201.00	1201.00	1203.65	579	6.97	10	558	96.37
NHAI	N4	13-Jul-2022	1090.00	1090.00	1090.00	1084.00	1084.00	1084.00	1087.14	210	2.28	5	210	100.00
NHAI	N6	13-Jul-2022	1231.99	1244.00	1244.00	1229.99	1229.99	1230.49	1231.19	550	6.77	16	360	65.45
NHAI	NA	13-Jul-2022	1178.50	1174.50	1174.50	1170.55	1171.25	1171.17	1173.16	849	9.96	12	799	94.11
NHAI	ND	13-Jul-2022	1184.00	1175.00	1175.00	1171.01	1171.01	1171.01	1171.02	4700	55.04	2	4700	100.00
NHAI	NE	13-Jul-2022	1220.00	1220.20	1222.00	1220.00	1221.50	1221.50	1221.21	1733	21.16	14	1694	97.75
NHBTF2014	N6	13-Jul-2022	6712.00	6715.00	6745.00	6715.00	6723.06	6741.34	6724.67	172	11.57	8	142	82.56
NHBTF2023	N7	13-Jul-2022	6550.00	6555.00	6555.00	6555.00	6555.00	6555.00	6555.00	29	1.90	3	29	100.00
NHPC	EQ	13-Jul-2022	33.00	33.20	33.75	33.00	33.35	33.45	33.39	5954312	1988.11	16516	2377569	39.93
NHPC	N5	13-Jul-2022	1298.74	1298.58	1298.58	1298.58	1298.58	1298.58	1298.58	2	0.03	1	2	100.00
NHPC	N6	13-Jul-2022	1323.81	1325.00	1325.00	1323.00	1323.00	1324.32	1324.54	110	1.46	6	110	100.00
NIACL	EQ	13-Jul-2022	82.30	82.90	83.25	80.60	81.65	81.40	81.68	433431	354.02	6583	177678	40.99
NIBL	EQ	13-Jul-2022	20.25	20.25	20.50	19.60	19.95	20.10	19.93	7194	1.43	116	2944	40.92
NIDAN	SM	13-Jul-2022	34.00	33.50	34.00	33.40	33.40	33.50	33.66	8000	2.69	8	7000	87.50
NIF100BEES	EQ	13-Jul-2022	169.51	168.00	171.00	167.51	168.10	168.67	169.45	2790	4.73	186	2524	90.47
NIFTYBEES	EQ	13-Jul-2022	175.10	177.99	177.99	173.95	174.24	174.06	174.70	2719238	4750.51	24541	1281733	47.14
NIITLTD	EQ	13-Jul-2022	406.75	408.00	413.40	404.00	405.00	405.10	407.78	244305	996.22	10992	86701	35.49
NILAINFRA	EQ	13-Jul-2022	5.85	5.90	6.40	5.75	5.90	5.85	6.14	984861	60.49	843	257292	26.12
NILASPACES	EQ	13-Jul-2022	3.15	3.25	3.25	3.10	3.15	3.20	3.18	108892	3.47	252	79019	72.57
NILKAMAL	EQ	13-Jul-2022	1998.25	2008.20	2017.20	1955.10	1965.00	1963.95	1984.42	1177	23.36	471	439	37.30
NIPPOBATRY	EQ	13-Jul-2022	340.55	343.25	350.95	337.20	338.05	340.00	343.04	2065	7.08	226	1016	49.20
NIRAJ	EQ	13-Jul-2022	29.05	28.50	29.65	26.85	27.50	27.25	27.43	55234	15.15	537	28724	52.00
NITCO	EQ	13-Jul-2022	23.45	23.95	23.95	23.35	23.50	23.35	23.49	11426	2.68	183	7772	68.02
NITINSPIN	EQ	13-Jul-2022	203.45	207.75	207.80	201.05	202.85	202.45	203.94	53084	108.26	1799	35311	66.52
NITIRAJ	EQ	13-Jul-2022	72.80	73.75	73.75	70.70	70.70	72.10	72.60	3949	2.87	134	2268	57.43
NKIND	BE	13-Jul-2022	37.95	36.10	36.10	36.10	36.10	36.10	36.10	40	0.01	2	-	-
NLCINDIA	EQ	13-Jul-2022	68.90	69.00	70.20	68.40	68.55	68.65	69.10	1661910	1148.30	18228	489198	29.44
NMDC	EQ	13-Jul-2022	103.20	103.80	106.15	102.65	105.30	105.55	104.23	14387357	14996.55	48733	4635984	32.22
NOCIL	EQ	13-Jul-2022	275.10	275.45	282.45	273.85	279.00	278.85	278.57	1311626	3653.79	21573	353650	26.96
NOIDATOLL	EQ	13-Jul-2022	7.50	7.75	7.75	7.45	7.50	7.55	7.52	33958	2.55	136	28474	83.85
NOVARTIND	EQ	13-Jul-2022	667.45	673.85	681.25	664.35	668.05	672.60	674.02	14338	96.64	840	7681	53.57
NPBET	EQ	13-Jul-2022	179.72	183.48	183.48	177.23	178.26	178.04	179.74	272	0.49	53	211	77.57
NRAIL	EQ	13-Jul-2022	248.10	249.80	254.75	245.60	247.05	247.20	250.02	3575	8.94	236	1682	47.05
NRBBEARING	EQ	13-Jul-2022	137.75	138.45	142.00	134.85	139.00	137.50	137.76	321696	443.18	5018	109602	34.07
NRL	SM	13-Jul-2022	200.50	195.30	199.95	194.65	199.20	199.15	198.03	24200	47.92	18	18700	77.27
NSIL	EQ	13-Jul-2022	1305.75	1312.00	1323.70	1309.00	1315.00	1310.85	1315.35	516	6.79	87	425	82.36
NTPC	EQ	13-Jul-2022	147.10	147.75	149.35	147.50	148.60	148.60	148.44	13644449	20254.28	85740	7766668	56.92
NTPC	N3	13-Jul-2022	1350.00	1282.01	1282.01	1282.01	1282.01	1282.01	1282.01	32	0.41	1	32	100.00
NTPC	N5	13-Jul-2022	1190.00	1195.00	1229.00	1195.00	1229.00	1229.00	1213.00	204	2.47	5	68	33.33
NTPC	N6	13-Jul-2022	1397.99	1398.00	1398.00	1375.00	1379.00	1379.00	1386.73	75	1.04	5	40	53.33
NTPC	N7	13-Jul-2022	13.16	13.06	13.20	13.06	13.16	13.16	13.15	52150	6.86	69	36954	70.86
NTPC	ND	13-Jul-2022	1274.79	1274.39	1274.39	1274.39	1274.39	1274.39	1274.39	1	0.01	1	1	100.00
NUCLEUS	EQ	13-Jul-2022	407.55	409.60	412.55	400.00	402.45	401.60	405.38	18227	73.89	1599	11452	62.83
NURECA	EQ	13-Jul-2022	1034.95	1049.00	1070.20	1034.90	1042.00	1040.95	1050.18	4268	44.82	690	2101	49.23
NUVOCO	EQ	13-Jul-2022	285.45	288.40	291.10	285.00	285.60	287.45	289.23	97515	282.04	5111	49926	51.20
NV20BEES	EQ	13-Jul-2022	91.25	91.50	91.92	91.00	91.10	91.14	91.49	5190	4.75	83	4547	87.61
NXTDIGITAL	EQ	13-Jul-2022	394.90	386.60	402.55	386.60	396.00	397.00	397.60	5205	20.70	550	2822	54.22
NYKAA	EQ	13-Jul-2022	1401.15	1414.00	1448.65	1402.00	1435.00	1435.75	1435.09	299931	4304.28	28677	112119	37.38
OAL	EQ	13-Jul-2022	556.55	559.70	569.95	554.55	561.45	562.05	559.00	2442	13.65	302	1481	60.65
OBCL	EQ	13-Jul-2022	117.95	120.00	120.00	113.30	117.40	117.50	117.59	2707	3.18	118	1421	52.49
OBEROIRLTY	EQ	13-Jul-2022	837.55	841.00	854.70	832.15	840.60	840.30	843.23	531107	4478.45	14319	107479	20.24
OCCL	EQ	13-Jul-2022	809.70	809.55	819.95	800.10	816.00	816.15	808.41	8564	69.23	343	4658	54.39
OFSS	EQ	13-Jul-2022	3160.80	3160.00	3216.95	3146.05	3198.00	3200.75	3189.48	47687	1520.97	7710	19566	41.03
OIL	EQ	13-Jul-2022	183.45	178.65	187.00	178.05	185.50	185.45	183.24	3319501	6082.65	39630	958855	28.89
OILCOUNTUB	BE	13-Jul-2022	7.75	7.60	8.10	7.50	8.00	7.85	7.93	967	0.08	21	-	-
OLECTRA	EQ	13-Jul-2022	576.35	582.95	583.00	562.15	566.30	566.90	572.75	76215	436.52	3560	42325	55.53
OMAXAUTO	EQ	13-Jul-2022	51.05	50.90	52.15	48.55	49.35	49.20	50.10	14111	7.07	291	7713	54.66
OMAXE	EQ	13-Jul-2022	85.95	85.55	87.50	84.70	85.00	85.05	85.67	86832	74.39	1238	44430	51.17
OMINFRAL	EQ	13-Jul-2022	30.10	30.10	30.80	28.10	29.20	29.00	29.27	135168	39.56	826	75479	55.84
OMKARCHEM	EQ	13-Jul-2022	25.60	25.60	26.70	24.35	24.70	24.55	25.25	64367	16.25	377	37252	57.87
ONELIFECAP	EQ	13-Jul-2022	14.15	14.85	14.85	14.85	14.85	14.85	14.85	9791	1.45	20	9791	100.00
ONEPOINT	EQ	13-Jul-2022	10.65	10.65	10.85	10.40	10.75	10.65	10.63	36449	3.88	128	25772	70.71
ONGC	EQ	13-Jul-2022	124.10	122.45	124.90	121.40	124.25	124.45	123.68	27166975	33599.99	107447	7889034	29.04
ONMOBILE	EQ	13-Jul-2022	123.80	124.45	124.80	121.60	122.00	121.95	123.10	431542	531.24	5622	113204	26.23
ONWARDTEC	EQ	13-Jul-2022	286.55	286.45	327.95	286.10	315.00	319.35	318.06	201340	640.39	5888	81153	40.31
OPTIEMUS	EQ	13-Jul-2022	271.45	273.80	283.90	271.95	280.00	276.40	279.37	169774	474.29	3925	92335	54.39
ORBTEXP	EQ	13-Jul-2022	104.70	106.65	106.65	104.15	104.85	104.75	104.76	3577	3.75	79	2931	81.94
ORCHPHARMA	BE	13-Jul-2022	285.65	286.00	290.20	280.00	280.20	280.60	283.29	1423	4.03	58	-	-
ORICONENT	EQ	13-Jul-2022	26.40	26.40	27.40	26.40	26.60	26.70	26.87	81078	21.79	608	49097	60.56
ORIENTABRA	EQ	13-Jul-2022	27.10	27.25	27.80	27.00	27.05	27.10	27.30	14545	3.97	275	9741	66.97
ORIENTALTL	EQ	13-Jul-2022	13.25	13.15	13.65	12.75	12.75	12.90	13.10	168022	22.01	404	124434	74.06
ORIENTBELL	EQ	13-Jul-2022	744.10	763.70	763.70	735.10	748.85	745.35	748.99	46965	351.77	3586	15299	32.58
ORIENTCEM	EQ	13-Jul-2022	114.10	114.05	115.80	113.40	114.00	113.90	114.40	299675	342.82	8224	157240	52.47
ORIENTELEC	EQ	13-Jul-2022	273.75	275.15	285.00	272.55	283.00	282.65	278.23	275031	765.22	7098	192950	70.16
ORIENTHOT	EQ	13-Jul-2022	59.75	60.80	60.80	58.80	59.05	59.25	59.32	147190	87.31	1307	105941	71.98
ORIENTLTD	EQ	13-Jul-2022	63.80	64.65	64.80	62.80	62.80	62.95	63.53	3111	1.98	116	2111	67.86
ORIENTPPR	EQ	13-Jul-2022	24.75	25.25	25.55	24.70	24.80	24.80	25.08	1551001	389.03	3252	732582	47.23
ORISSAMINE	BE	13-Jul-2022	2405.60	2430.00	2451.00	2357.00	2399.00	2386.50	2413.37	1349	32.56	189	-	-
ORTEL	BZ	13-Jul-2022	1.10	1.15	1.15	1.05	1.05	1.10	1.14	5772	0.07	15	-	-
ORTINLAB	EQ	13-Jul-2022	21.25	21.30	21.55	20.65	21.10	21.10	21.17	20266	4.29	321	10846	53.52
OSIAHYPER	SM	13-Jul-2022	209.95	208.00	208.00	208.00	208.00	208.00	208.00	1280	2.66	2	1280	100.00
OSWALAGRO	EQ	13-Jul-2022	37.15	37.85	43.80	37.15	39.85	40.15	41.47	1189592	493.27	6778	566323	47.61
PAGEIND	EQ	13-Jul-2022	43088.85	43300.00	43674.00	42952.10	43377.00	43499.70	43326.20	14653	6348.59	5750	8047	54.92
PAISALO	EQ	13-Jul-2022	73.50	73.40	74.50	72.10	72.75	72.90	73.19	381942	279.54	1940	208785	54.66
PALASHSECU	EQ	13-Jul-2022	88.25	88.30	90.20	87.20	89.65	88.95	88.76	509	0.45	21	182	35.76
PALREDTEC	EQ	13-Jul-2022	143.90	146.45	146.55	141.45	142.30	143.05	142.68	3708	5.29	94	2849	76.83
PANACEABIO	EQ	13-Jul-2022	129.65	131.85	131.85	128.00	128.70	128.25	129.01	62886	81.13	1231	42144	67.02
PANACHE	EQ	13-Jul-2022	64.10	64.10	67.30	62.00	66.10	66.10	66.09	1828	1.21	49	1360	74.40
PANAMAPET	EQ	13-Jul-2022	277.15	278.55	285.15	275.30	277.00	276.70	280.28	88432	247.86	3259	31098	35.17
PANSARI	EQ	13-Jul-2022	92.10	94.00	96.70	90.15	96.65	93.65	95.23	355	0.34	28	292	82.25
PAR	EQ	13-Jul-2022	177.20	178.25	185.30	176.05	180.00	180.00	181.00	26785	48.48	685	12772	47.68
PARACABLES	EQ	13-Jul-2022	11.40	11.30	11.55	11.10	11.20	11.20	11.23	100437	11.28	281	77515	77.18
PARADEEP	EQ	13-Jul-2022	42.00	42.00	42.25	41.60	41.85	41.85	41.97	1339338	562.06	14403	872090	65.11
PARAGMILK	EQ	13-Jul-2022	73.70	74.40	87.40	74.40	82.55	83.25	83.65	5176797	4330.28	38949	1131805	21.86
PARAS	EQ	13-Jul-2022	608.20	612.40	622.70	605.30	609.90	610.10	613.15	59990	367.83	4233	18507	30.85
PARSVNATH	EQ	13-Jul-2022	7.50	7.85	7.85	7.85	7.85	7.85	7.85	62968	4.94	87	62968	100.00
PARTYCRUS	SM	13-Jul-2022	91.00	95.00	95.55	95.00	95.55	95.55	95.28	8000	7.62	4	6000	75.00
PASUPTAC	EQ	13-Jul-2022	32.30	32.65	33.55	32.55	33.00	33.25	33.23	97761	32.49	807	61048	62.45
PATANJALI	BE	13-Jul-2022	1054.70	1063.00	1066.00	1030.05	1042.00	1039.30	1046.33	102672	1074.28	5296	-	-
PATELENG	EQ	13-Jul-2022	22.45	22.85	23.55	22.50	23.55	23.55	23.25	1547738	359.89	3211	903697	58.39
PATINTLOG	EQ	13-Jul-2022	13.20	13.05	13.70	13.05	13.40	13.35	13.42	63376	8.51	469	35423	55.89
PATINTPP	E1	13-Jul-2022	4.30	4.25	4.50	4.10	4.15	4.15	4.24	14010	0.59	55	11321	80.81
PAYTM	EQ	13-Jul-2022	697.10	703.80	718.80	701.20	708.35	707.75	710.06	2324425	16504.85	56340	417598	17.97
PBAINFRA	EQ	13-Jul-2022	13.25	13.45	13.45	12.90	12.90	12.90	13.07	9950	1.30	47	9019	90.64
PCBL	EQ	13-Jul-2022	114.25	114.15	118.25	114.15	114.95	115.10	115.62	1779532	2057.52	18582	1115175	62.67
PCJEWELLER	EQ	13-Jul-2022	37.50	37.40	39.55	35.80	39.20	39.25	38.22	12753234	4874.48	29885	5208831	40.84
PDMJEPAPER	EQ	13-Jul-2022	37.10	38.00	38.70	37.50	37.50	37.55	38.07	148441	56.52	1246	72060	48.54
PDSL	EQ	13-Jul-2022	1684.60	1700.00	1748.65	1670.00	1692.15	1694.65	1704.78	3481	59.34	680	1843	52.94
PEARLPOLY	EQ	13-Jul-2022	23.00	24.00	24.00	22.55	22.90	22.90	22.89	16223	3.71	234	9561	58.93
PEL	EQ	13-Jul-2022	1710.40	1722.00	1734.95	1686.30	1698.15	1696.25	1707.49	291879	4983.80	16651	106789	36.59
PENIND	EQ	13-Jul-2022	39.60	40.00	40.05	39.20	39.65	39.55	39.55	212646	84.11	1021	134731	63.36
PENINLAND	EQ	13-Jul-2022	10.80	10.55	11.25	10.55	10.75	10.85	10.91	52005	5.67	205	37315	71.75
PERSISTENT	EQ	13-Jul-2022	3330.25	3340.10	3397.00	3308.25	3313.30	3318.60	3352.66	146620	4915.67	14601	51734	35.28
PETRONET	EQ	13-Jul-2022	216.40	217.00	218.70	213.55	217.50	217.30	216.52	2768830	5995.02	26265	1388825	50.16
PFC	EQ	13-Jul-2022	110.15	110.20	110.55	108.45	109.05	108.90	109.32	1727090	1888.02	15756	761546	44.09
PFC	N3	13-Jul-2022	1225.03	1230.31	1230.31	1230.31	1230.31	1230.31	1230.31	21	0.26	1	21	100.00
PFC	N5	13-Jul-2022	1185.00	1185.00	1185.00	1171.10	1180.00	1179.96	1175.72	674	7.92	8	502	74.48
PFC	N6	13-Jul-2022	1107.79	1102.00	1102.00	1083.50	1083.50	1083.50	1089.50	500	5.45	6	500	100.00
PFC	N8	13-Jul-2022	1348.00	1349.90	1355.00	1347.90	1349.90	1349.90	1350.01	767	10.35	40	666	86.83
PFIZER	EQ	13-Jul-2022	4112.10	4091.30	4138.95	4090.00	4100.10	4104.90	4111.58	3418	140.53	1197	1413	41.34
PFOCUS	EQ	13-Jul-2022	69.60	69.95	71.45	68.75	68.75	69.15	69.94	16902	11.82	629	5574	32.98
PFS	EQ	13-Jul-2022	15.45	15.55	15.65	15.30	15.40	15.30	15.43	147648	22.78	635	99639	67.48
PGEL	BE	13-Jul-2022	935.75	925.00	948.90	906.10	906.10	911.25	919.14	5928	54.49	212	-	-
PGHH	EQ	13-Jul-2022	14005.05	14011.00	14173.85	13919.50	14135.00	14105.80	14016.07	20004	2803.77	2593	16532	82.64
PGHL	EQ	13-Jul-2022	4276.90	4294.00	4352.00	4239.45	4301.00	4325.60	4295.81	3521	151.26	1727	1772	50.33
PGIL	EQ	13-Jul-2022	399.35	401.20	404.95	390.70	392.20	394.80	397.84	2034	8.09	160	1325	65.14
PGINVIT	IV	13-Jul-2022	131.93	132.20	132.20	131.50	131.68	131.59	131.82	140405	185.08	706	134796	96.01
PHARMABEES	EQ	13-Jul-2022	12.54	12.70	12.74	12.51	12.74	12.70	12.64	249012	31.49	744	171839	69.01
PHOENIXLTD	EQ	13-Jul-2022	1232.35	1227.00	1243.55	1216.85	1225.00	1224.85	1227.46	72472	889.56	9913	33706	46.51
PIDILITIND	EQ	13-Jul-2022	2250.75	2274.00	2302.80	2265.80	2286.05	2285.45	2288.00	563234	12886.79	49649	230657	40.95
PIIND	EQ	13-Jul-2022	2833.00	2850.00	2937.50	2848.45	2931.20	2929.90	2912.44	531064	15466.90	38964	176768	33.29
PILANIINVS	EQ	13-Jul-2022	1612.65	1627.20	1670.00	1619.85	1630.00	1628.55	1635.21	784	12.82	261	272	34.69
PILITA	EQ	13-Jul-2022	7.95	8.10	8.10	7.90	7.90	7.95	7.96	122823	9.78	332	88865	72.35
PIONDIST	EQ	13-Jul-2022	159.30	160.00	164.50	159.60	161.25	161.35	162.33	1588	2.58	105	1052	66.25
PIONEEREMB	EQ	13-Jul-2022	42.90	43.70	43.95	42.10	42.40	42.35	42.97	13775	5.92	211	8749	63.51
PITTIENG	EQ	13-Jul-2022	332.60	337.80	338.05	312.00	315.55	315.85	321.97	245124	789.22	11404	110245	44.98
PIXTRANS	EQ	13-Jul-2022	880.45	888.00	888.00	865.10	881.00	878.25	875.39	6284	55.01	823	4062	64.64
PKTEA	BE	13-Jul-2022	309.65	294.95	313.65	294.20	301.00	301.00	294.55	566	1.67	41	-	-
PLASTIBLEN	EQ	13-Jul-2022	208.60	210.40	211.00	202.55	206.00	205.80	207.67	58857	122.23	1607	26565	45.13
PNB	EQ	13-Jul-2022	30.80	30.80	31.05	30.65	30.80	30.80	30.82	14450589	4453.73	18978	2042733	14.14
PNBGILTS	EQ	13-Jul-2022	62.80	62.85	63.30	62.60	62.95	62.90	62.98	68591	43.20	1127	46776	68.20
PNBHOUSING	EQ	13-Jul-2022	339.35	339.65	343.30	334.00	336.00	336.95	338.49	58605	198.37	2418	27103	46.25
PNC	EQ	13-Jul-2022	42.55	42.30	42.90	41.65	42.25	42.50	42.40	6323	2.68	138	3499	55.34
PNCINFRA	EQ	13-Jul-2022	244.75	244.75	250.50	244.10	249.05	249.10	247.93	161174	399.61	4680	91540	56.80
PODDARHOUS	EQ	13-Jul-2022	176.10	175.20	176.95	171.60	172.00	173.50	173.17	135	0.23	24	46	34.07
PODDARMENT	EQ	13-Jul-2022	253.75	250.05	258.00	250.05	257.90	256.95	253.64	2266	5.75	201	1375	60.68
POKARNA	EQ	13-Jul-2022	516.65	520.20	541.65	520.20	529.95	530.15	530.20	333439	1767.89	13899	104029	31.20
POLICYBZR	EQ	13-Jul-2022	560.25	563.95	573.05	557.50	560.00	559.70	566.95	635436	3602.62	13213	103184	16.24
POLYCAB	EQ	13-Jul-2022	2214.35	2238.15	2248.70	2202.15	2215.95	2212.20	2227.54	208050	4634.40	18025	76790	36.91
POLYMED	EQ	13-Jul-2022	730.85	732.00	735.00	719.00	731.40	729.70	732.13	40702	297.99	1488	34218	84.07
POLYPLEX	EQ	13-Jul-2022	2209.15	2227.95	2236.30	2204.95	2211.05	2211.95	2218.19	49239	1092.21	5330	22042	44.77
PONNIERODE	EQ	13-Jul-2022	251.80	258.00	258.00	245.00	247.00	247.45	251.72	6862	17.27	445	2837	41.34
POONAWALLA	EQ	13-Jul-2022	250.20	251.90	253.35	243.10	244.30	243.80	247.13	2712780	6704.06	17783	1130532	41.67
POWERGRID	EQ	13-Jul-2022	213.50	214.50	216.70	213.45	215.00	214.45	214.94	7657504	16458.88	50977	4885700	63.80
POWERINDIA	EQ	13-Jul-2022	3424.55	3426.10	3521.00	3426.10	3468.00	3471.55	3475.50	29456	1023.74	5075	13622	46.25
POWERMECH	EQ	13-Jul-2022	905.35	886.05	899.90	878.00	898.00	890.65	889.67	17160	152.67	2132	8117	47.30
PPAP	EQ	13-Jul-2022	207.30	206.90	210.30	206.80	207.70	207.35	207.49	1302	2.70	71	775	59.52
PPL	EQ	13-Jul-2022	170.40	172.70	172.90	168.20	169.00	169.35	170.48	46452	79.19	4870	13927	29.98
PRAENG	EQ	13-Jul-2022	14.65	14.65	15.35	14.45	14.80	14.90	14.76	51880	7.66	161	32506	62.66
PRAJIND	EQ	13-Jul-2022	383.85	385.00	390.00	376.80	379.45	379.75	383.08	328127	1256.99	8599	114976	35.04
PRAKASH	EQ	13-Jul-2022	53.00	52.65	53.95	51.45	51.60	51.60	52.83	580786	306.81	7333	233509	40.21
PRAKASHSTL	EQ	13-Jul-2022	4.75	4.80	4.85	4.70	4.75	4.80	4.77	510126	24.31	955	290663	56.98
PRAXIS	EQ	13-Jul-2022	36.00	36.45	37.30	36.00	36.15	36.35	36.73	12104	4.45	113	8892	73.46
PRECAM	EQ	13-Jul-2022	113.50	115.80	120.35	110.50	118.00	117.75	116.04	224730	260.78	5381	127891	56.91
PRECISION	SM	13-Jul-2022	26.45	26.50	27.00	26.50	26.60	26.60	26.70	6000	1.60	3	6000	100.00
PRECOT	EQ	13-Jul-2022	215.35	218.55	225.00	213.30	217.00	217.55	217.93	7134	15.55	460	3728	52.26
PRECWIRE	EQ	13-Jul-2022	70.75	73.40	73.90	70.75	71.50	71.45	72.43	127060	92.03	1718	89356	70.33
PREMEXPLN	EQ	13-Jul-2022	299.05	297.05	304.75	297.05	304.75	303.75	300.29	682	2.05	79	508	74.49
PREMIER	BE	13-Jul-2022	4.45	4.35	4.65	4.35	4.60	4.55	4.46	6570	0.29	25	-	-
PREMIERPOL	EQ	13-Jul-2022	94.90	95.90	97.45	92.05	94.70	93.15	94.26	34259	32.29	890	18060	52.72
PRESSMN	EQ	13-Jul-2022	49.10	50.00	50.40	46.65	46.95	46.65	47.48	153833	73.04	934	99932	64.96
PRESTIGE	EQ	13-Jul-2022	432.15	435.40	438.80	417.65	435.00	437.75	432.98	412614	1786.55	12376	194546	47.15
PRICOLLTD	EQ	13-Jul-2022	140.05	140.10	141.55	137.20	139.00	138.75	138.89	473805	658.07	4060	169031	35.68
PRIMESECU	EQ	13-Jul-2022	102.85	104.85	108.25	101.30	105.00	107.25	106.23	86388	91.77	698	53634	62.09
PRINCEPIPE	EQ	13-Jul-2022	590.80	594.80	598.00	587.50	592.50	592.85	591.01	262332	1550.41	4280	235126	89.63
PRITI	EQ	13-Jul-2022	139.40	142.50	142.50	132.45	132.45	132.90	135.29	28567	38.65	746	19866	69.54
PRITIKAUTO	EQ	13-Jul-2022	14.05	13.90	14.25	13.75	13.80	13.90	14.04	78726	11.05	262	55761	70.83
PRIVISCL	EQ	13-Jul-2022	1042.80	1042.80	1142.00	1032.55	1098.30	1117.95	1110.30	82835	919.72	10249	18365	22.17
PROZONINTU	EQ	13-Jul-2022	21.75	22.00	22.60	21.25	21.80	21.60	21.84	117757	25.71	685	53349	45.30
PRSMJOHNSN	EQ	13-Jul-2022	110.85	110.85	112.00	107.75	107.90	108.55	111.08	798847	887.35	1865	739995	92.63
PRUDENT	EQ	13-Jul-2022	492.35	505.00	505.00	488.00	493.50	491.90	493.95	10146	50.12	1050	2606	25.68
PSB	EQ	13-Jul-2022	14.50	14.50	14.85	14.50	14.60	14.65	14.70	140396	20.64	486	98762	70.35
PSPPROJECT	EQ	13-Jul-2022	602.95	605.00	609.40	582.95	597.00	594.25	592.78	157995	936.56	6925	42621	26.98
PSUBNKBEES	EQ	13-Jul-2022	29.46	29.48	29.83	29.41	29.49	29.47	29.58	746954	220.98	1563	368720	49.36
PTC	EQ	13-Jul-2022	80.00	80.40	80.80	79.65	80.00	80.00	80.09	309904	248.19	2492	185593	59.89
PTL	EQ	13-Jul-2022	30.60	30.35	30.60	30.15	30.30	30.15	30.31	39891	12.09	639	28732	72.03
PUNJABCHEM	EQ	13-Jul-2022	1280.60	1280.00	1301.85	1255.00	1286.00	1286.50	1280.67	1692	21.67	562	859	50.77
PUNJLLOYD	BZ	13-Jul-2022	1.70	1.75	1.75	1.65	1.70	1.65	1.67	137920	2.30	79	-	-
PURVA	EQ	13-Jul-2022	88.15	88.35	88.75	84.50	85.10	85.10	86.23	145488	125.46	2536	81728	56.18
PVP	EQ	13-Jul-2022	5.90	6.10	6.10	5.85	6.10	6.10	5.99	20008	1.20	81	13462	67.28
PVR	EQ	13-Jul-2022	1888.45	1900.00	1914.00	1886.75	1900.00	1899.15	1899.35	639049	12137.78	16383	318989	49.92
QGOLDHALF	EQ	13-Jul-2022	43.40	43.42	43.54	43.17	43.38	43.44	43.41	69903	30.35	582	61863	88.50
QNIFTY	EQ	13-Jul-2022	1692.42	1694.53	1702.00	1682.00	1683.00	1682.99	1686.40	2798	47.19	43	2731	97.61
QUESS	EQ	13-Jul-2022	563.05	565.40	589.00	558.00	580.00	580.05	570.33	111753	637.36	5865	53087	47.50
QUICKHEAL	EQ	13-Jul-2022	166.60	167.45	169.30	164.45	168.55	167.35	167.20	29365	49.10	1098	13620	46.38
RADAAN	EQ	13-Jul-2022	1.05	1.10	1.10	1.10	1.10	1.10	1.10	1734	0.02	4	1734	100.00
RADICO	EQ	13-Jul-2022	906.00	905.00	920.00	901.95	909.00	904.95	910.41	146703	1335.60	6779	86543	58.99
RADIOCITY	EQ	13-Jul-2022	23.25	23.40	23.55	23.15	23.20	23.25	23.35	54170	12.65	217	40805	75.33
RAILTEL	EQ	13-Jul-2022	95.10	95.80	96.20	94.00	94.20	94.25	94.85	172703	163.81	2877	75936	43.97
RAIN	EQ	13-Jul-2022	151.10	151.85	152.40	148.65	149.45	149.35	150.27	868611	1305.30	6527	295588	34.03
RAINBOW	EQ	13-Jul-2022	469.10	476.85	479.00	470.00	472.00	472.55	472.03	26174	123.55	1296	14872	56.82
RAJESHEXPO	EQ	13-Jul-2022	614.95	620.00	621.00	585.05	588.00	590.15	601.64	131492	791.10	9977	53831	40.94
RAJMET	EQ	13-Jul-2022	416.65	417.90	442.50	416.70	437.90	439.65	431.31	47492	204.84	1166	22116	46.57
RAJRATAN	EQ	13-Jul-2022	752.00	764.80	783.50	744.00	764.10	760.55	764.75	77180	590.23	8705	36425	47.19
RAJSREESUG	EQ	13-Jul-2022	34.10	34.20	34.85	33.90	34.70	34.45	34.39	19420	6.68	184	11383	58.61
RAJTV	EQ	13-Jul-2022	36.55	37.50	37.75	36.60	37.20	36.90	37.34	528	0.20	27	396	75.00
RALLIS	EQ	13-Jul-2022	197.70	199.70	200.65	197.50	198.20	198.05	198.70	185963	369.51	6888	92094	49.52
RAMANEWS	EQ	13-Jul-2022	16.00	16.35	16.65	16.15	16.20	16.20	16.38	51349	8.41	317	19985	38.92
RAMASTEEL	EQ	13-Jul-2022	371.65	371.70	376.90	367.65	368.20	368.20	370.64	55310	205.00	772	14886	26.91
RAMCOCEM	EQ	13-Jul-2022	643.40	646.10	668.20	643.50	659.75	659.05	661.16	495614	3276.82	13884	72263	14.58
RAMCOIND	EQ	13-Jul-2022	176.10	177.05	178.90	169.80	173.50	174.50	175.31	47893	83.96	1495	27492	57.40
RAMCOSYS	EQ	13-Jul-2022	287.15	289.00	289.20	273.00	276.95	275.65	278.51	117715	327.85	3766	41515	35.27
RAMKY	EQ	13-Jul-2022	148.55	148.80	150.40	147.05	148.00	148.15	148.43	26844	39.85	540	22061	82.18
RANASUG	EQ	13-Jul-2022	27.10	27.55	27.70	26.50	26.90	26.80	27.00	334946	90.43	1675	202072	60.33
RANEENGINE	EQ	13-Jul-2022	230.85	233.00	233.95	230.20	232.00	230.95	231.81	497	1.15	67	176	35.41
RANEHOLDIN	EQ	13-Jul-2022	641.45	633.25	644.75	625.10	626.05	629.20	634.45	3434	21.79	397	1605	46.74
RATEGAIN	EQ	13-Jul-2022	305.25	307.00	311.60	302.00	304.00	305.15	305.88	240332	735.12	8000	51319	21.35
RATNAMANI	EQ	13-Jul-2022	1661.35	1674.65	1821.40	1674.30	1701.00	1745.30	1727.65	36947	638.32	4884	13228	35.80
RAYMOND	EQ	13-Jul-2022	964.35	972.90	978.00	922.00	931.80	931.80	941.76	188718	1777.27	11857	98151	52.01
RBA	EQ	13-Jul-2022	113.00	113.00	113.95	111.80	112.50	112.65	112.90	415796	469.44	7695	129282	31.09
RBL	EQ	13-Jul-2022	715.00	724.90	724.90	701.20	714.00	712.75	712.51	4850	34.56	711	1772	36.54
RBLBANK	EQ	13-Jul-2022	84.15	84.95	85.05	82.90	84.00	84.20	84.09	12706737	10685.33	32644	1256410	9.89
RCF	EQ	13-Jul-2022	83.45	83.80	84.00	82.20	82.75	82.95	83.18	892194	742.16	6009	274651	30.78
RCOM	BE	13-Jul-2022	2.25	2.25	2.25	2.20	2.25	2.25	2.23	1759235	39.22	2294	-	-
RECLTD	EQ	13-Jul-2022	124.15	124.30	124.40	121.60	122.15	122.15	122.57	3084886	3781.20	34816	1422957	46.13
RECLTD	N2	13-Jul-2022	1129.90	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	50	0.57	1	50	100.00
RECLTD	N6	13-Jul-2022	1190.01	1192.41	1192.41	1192.41	1192.41	1192.41	1192.41	50	0.60	1	50	100.00
RECLTD	N8	13-Jul-2022	1081.11	1081.12	1087.84	1081.12	1082.00	1082.03	1082.96	390	4.22	6	390	100.00
RECLTD	N9	13-Jul-2022	1224.40	1228.00	1230.00	1226.00	1226.00	1226.00	1227.40	100	1.23	7	100	100.00
RECLTD	NB	13-Jul-2022	1180.00	1180.00	1349.00	1180.00	1339.00	1339.00	1327.41	264	3.50	8	209	79.17
RECLTD	NE	13-Jul-2022	1118.90	1088.00	1093.00	1088.00	1093.00	1093.00	1088.77	111	1.21	2	94	84.68
RECLTD	NH	13-Jul-2022	1228.00	1229.98	1229.99	1225.21	1229.89	1228.01	1229.37	160	1.97	10	160	100.00
RECLTD	NI	13-Jul-2022	1118.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	50	0.57	1	50	100.00
REDINGTON	EQ	13-Jul-2022	131.40	132.05	132.70	129.30	132.00	131.65	131.27	1767664	2320.33	23884	1015385	57.44
REFEX	EQ	13-Jul-2022	114.45	116.15	118.00	114.80	116.65	116.30	116.54	37618	43.84	1075	20442	54.34
REGENCERAM	BE	13-Jul-2022	3.45	3.60	3.60	3.60	3.60	3.60	3.60	201	0.01	2	-	-
RELAXO	EQ	13-Jul-2022	988.05	992.90	994.50	975.05	984.00	981.30	987.13	40900	403.74	4950	23459	57.36
RELCAPITAL	BE	13-Jul-2022	11.95	12.15	12.15	11.95	12.00	12.00	12.03	286090	34.43	1090	-	-
RELCHEMQ	EQ	13-Jul-2022	214.50	217.75	221.40	212.00	214.00	214.90	215.45	6136	13.22	289	2946	48.01
RELIABLE	SM	13-Jul-2022	63.90	60.75	63.90	60.75	60.85	60.85	61.56	19200	11.82	8	16800	87.50
RELIANCE	EQ	13-Jul-2022	2420.45	2427.30	2434.00	2373.00	2379.00	2377.55	2398.49	6564435	157447.18	263635	3820557	58.20
RELIGARE	EQ	13-Jul-2022	124.10	124.00	126.00	122.40	122.80	122.90	123.95	243216	301.47	4126	64182	26.39
RELINFRA	EQ	13-Jul-2022	102.60	103.30	103.85	101.00	102.50	101.65	101.72	1368205	1391.81	7610	665286	48.62
REMSONSIND	EQ	13-Jul-2022	222.80	224.20	226.10	210.35	210.35	215.15	220.10	2166	4.77	147	1127	52.03
RENUKA	EQ	13-Jul-2022	49.45	50.15	50.70	48.00	48.65	48.45	49.41	13216157	6530.20	26059	2731142	20.67
REPCOHOME	EQ	13-Jul-2022	133.35	134.50	135.15	130.60	132.95	132.60	133.43	59310	79.14	2726	31829	53.67
REPL	EQ	13-Jul-2022	182.70	187.00	193.60	182.00	187.00	186.90	187.24	18401	34.45	649	11799	64.12
REPRO	EQ	13-Jul-2022	379.85	384.85	384.95	371.05	376.85	375.50	375.82	1473	5.54	123	414	28.11
RESPONIND	EQ	13-Jul-2022	139.65	141.00	152.00	138.50	139.85	139.90	146.69	296037	434.25	4203	80412	27.16
REVATHI	EQ	13-Jul-2022	695.70	694.00	697.30	680.00	680.00	686.35	693.99	185	1.28	29	162	87.57
REXPIPES	SM	13-Jul-2022	43.00	43.00	45.15	43.00	45.15	44.10	44.12	20000	8.82	5	20000	100.00
RGL	EQ	13-Jul-2022	676.35	682.10	689.00	646.75	657.55	652.20	660.26	39594	261.43	3469	8037	20.30
RHFL	EQ	13-Jul-2022	2.90	2.90	3.00	2.85	2.90	2.90	2.91	613978	17.88	677	438069	71.35
RHFL	N6	13-Jul-2022	285.01	287.00	300.00	287.00	299.99	299.99	298.59	169	0.50	7	164	97.04
RHIM	EQ	13-Jul-2022	524.00	524.00	543.00	523.95	539.00	540.20	535.67	189334	1014.20	10247	60740	32.08
RICHA	SM	13-Jul-2022	66.25	73.00	75.70	73.00	75.70	75.70	74.54	5000	3.73	5	5000	100.00
RICOAUTO	EQ	13-Jul-2022	45.60	45.95	46.75	44.75	44.90	44.95	45.62	473930	216.20	3070	267768	56.50
RIIL	EQ	13-Jul-2022	968.25	975.20	985.70	955.25	961.25	962.10	968.94	880246	8529.08	25236	117126	13.31
RILINFRA	SM	13-Jul-2022	227.60	228.55	229.95	228.15	228.15	228.20	228.51	33000	75.41	26	17000	51.52
RITCO	EQ	13-Jul-2022	130.00	130.90	133.95	130.85	131.10	132.60	132.17	5996	7.93	157	4167	69.50
RITES	EQ	13-Jul-2022	231.90	232.90	236.40	231.30	234.95	235.00	234.93	3549620	8339.00	9003	3316418	93.43
RKDL	EQ	13-Jul-2022	9.90	9.90	9.90	9.60	9.80	9.75	9.75	7992	0.78	44	4592	57.46
RKEC	EQ	13-Jul-2022	42.05	42.00	43.70	41.45	42.95	42.10	42.51	16433	6.99	152	9809	59.69
RKFORGE	EQ	13-Jul-2022	162.25	165.00	165.70	158.55	160.85	160.25	162.37	184397	299.40	6389	97958	53.12
RMCL	BZ	13-Jul-2022	1.95	1.95	1.95	1.90	1.90	1.90	1.91	40397	0.77	37	-	-
RML	EQ	13-Jul-2022	335.50	338.85	340.95	332.55	336.95	335.80	335.81	5786	19.43	244	4466	77.19
RNAVAL	BZ	13-Jul-2022	2.95	2.90	3.00	2.90	2.95	2.95	2.96	396975	11.76	263	-	-
ROHLTD	EQ	13-Jul-2022	145.85	147.00	154.00	141.55	144.75	144.25	146.06	60553	88.45	1240	33015	54.52
ROLEXRINGS	EQ	13-Jul-2022	1848.35	1846.00	1879.00	1702.40	1731.00	1723.90	1774.30	105685	1875.17	14675	32267	30.53
ROLLT	EQ	13-Jul-2022	1.15	1.15	1.20	1.15	1.20	1.20	1.19	409531	4.86	269	384206	93.82
ROLTA	EQ	13-Jul-2022	4.15	4.20	4.40	4.20	4.40	4.40	4.33	225826	9.77	361	162808	72.09
ROML	BE	13-Jul-2022	60.55	62.40	62.40	60.55	61.20	60.85	60.94	1229	0.75	31	-	-
ROSSARI	EQ	13-Jul-2022	854.80	859.05	861.90	846.30	851.75	853.60	853.41	13173	112.42	1949	7721	58.61
ROSSELLIND	EQ	13-Jul-2022	186.40	186.00	191.60	183.55	183.70	184.30	187.54	45610	85.54	1254	22971	50.36
ROTO	EQ	13-Jul-2022	459.75	459.00	464.25	452.05	453.10	458.50	457.46	4864	22.25	367	3499	71.94
ROUTE	EQ	13-Jul-2022	1280.85	1289.80	1289.80	1264.00	1271.80	1274.65	1277.00	132893	1697.04	8658	38558	29.01
RPGLIFE	EQ	13-Jul-2022	583.15	586.10	594.80	575.00	578.90	576.65	582.96	12993	75.74	1059	7702	59.28
RPOWER	EQ	13-Jul-2022	11.50	11.60	11.70	11.40	11.55	11.50	11.52	4121767	475.03	5808	2530779	61.40
RPPINFRA	EQ	13-Jul-2022	35.65	35.80	36.10	35.60	36.00	35.90	35.97	65783	23.66	434	60311	91.68
RPPL	EQ	13-Jul-2022	183.90	190.00	190.00	181.75	181.75	182.25	184.35	4261	7.86	130	2539	59.59
RPSGVENT	EQ	13-Jul-2022	493.20	491.35	506.25	491.35	496.00	499.15	500.85	15975	80.01	1155	7893	49.41
RSSOFTWARE	EQ	13-Jul-2022	25.30	25.75	30.35	25.40	30.35	30.35	29.05	496482	144.22	2437	261228	52.62
RSWM	EQ	13-Jul-2022	372.05	371.00	379.95	368.00	370.00	369.95	372.81	23429	87.34	1411	10321	44.05
RSYSTEMS	EQ	13-Jul-2022	241.25	244.75	244.75	236.00	239.70	239.50	239.55	20549	49.23	1085	13070	63.60
RTNINDIA	EQ	13-Jul-2022	43.00	43.45	43.75	42.55	42.85	42.75	43.12	437379	188.58	2659	276713	63.27
RTNPOWER	EQ	13-Jul-2022	3.85	4.00	4.00	3.75	3.90	3.85	3.94	14236500	560.37	7492	6561531	46.09
RUBYMILLS	EQ	13-Jul-2022	377.35	377.35	387.00	377.10	384.00	380.10	381.56	5682	21.68	479	3314	58.32
RUCHINFRA	BE	13-Jul-2022	8.10	8.00	8.30	8.00	8.10	8.00	8.08	97400	7.87	218	-	-
RUCHIRA	EQ	13-Jul-2022	112.35	115.00	119.65	114.25	116.50	115.95	117.54	331586	389.74	5489	121417	36.62
RUPA	EQ	13-Jul-2022	347.25	349.00	356.80	344.05	348.70	347.45	351.63	129434	455.13	3704	54390	42.02
RUSHIL	EQ	13-Jul-2022	437.60	440.35	443.00	423.95	425.05	427.85	433.77	33549	145.53	1712	22622	67.43
RVHL	EQ	13-Jul-2022	19.50	19.70	20.00	19.20	20.00	19.55	19.57	7652	1.50	67	4703	61.46
RVNL	EQ	13-Jul-2022	31.55	31.85	31.95	30.85	30.90	30.95	31.31	1319761	413.23	9220	675116	51.15
SABEVENTS	BE	13-Jul-2022	6.70	6.85	6.95	6.40	6.75	6.50	6.64	5204	0.35	58	-	-
SADBHAV	EQ	13-Jul-2022	16.15	16.35	17.50	16.20	17.20	17.15	17.05	650836	110.99	2400	428802	65.88
SADBHIN	EQ	13-Jul-2022	7.45	7.60	7.75	7.45	7.65	7.70	7.66	104022	7.97	389	63783	61.32
SAFARI	EQ	13-Jul-2022	980.15	997.90	997.90	980.00	985.00	986.05	986.57	5074	50.06	689	3306	65.16
SAGARDEEP	EQ	13-Jul-2022	26.80	27.00	27.40	26.80	26.95	26.95	27.06	16739	4.53	586	4797	28.66
SAGCEM	EQ	13-Jul-2022	173.90	173.70	179.05	170.70	171.00	171.25	172.87	50853	87.91	2020	28761	56.56
SAIL	EQ	13-Jul-2022	71.10	71.00	71.65	70.60	70.90	71.05	71.17	23680129	16852.28	44949	3769015	15.92
SAKAR	BE	13-Jul-2022	173.50	182.15	182.15	182.15	182.15	182.15	182.15	22352	40.71	138	-	-
SAKHTISUG	EQ	13-Jul-2022	16.30	16.70	16.70	15.85	16.15	15.95	16.23	47676	7.74	318	29668	62.23
SAKSOFT	EQ	13-Jul-2022	970.70	988.80	988.80	960.10	965.00	966.35	973.03	8312	80.88	1569	3900	46.92
SAKUMA	EQ	13-Jul-2022	14.00	14.20	14.30	13.75	13.85	13.80	13.90	333024	46.31	786	200772	60.29
SALASAR	EQ	13-Jul-2022	26.20	26.55	26.65	25.95	26.00	26.05	26.09	457297	119.29	1011	272752	59.64
SALONA	EQ	13-Jul-2022	203.20	204.70	207.00	201.60	203.00	202.50	203.68	2320	4.73	92	1750	75.43
SALSTEEL	EQ	13-Jul-2022	8.70	8.90	8.90	8.50	8.70	8.65	8.69	39493	3.43	261	28198	71.40
SALZERELEC	EQ	13-Jul-2022	180.50	182.40	182.95	176.00	176.20	178.25	179.62	9737	17.49	326	5852	60.10
SAMBHAAV	EQ	13-Jul-2022	3.60	3.60	3.70	3.40	3.60	3.45	3.54	35218	1.25	87	25130	71.36
SANCO	EQ	13-Jul-2022	9.75	9.60	9.95	9.35	9.40	9.45	9.58	13625	1.30	120	10374	76.14
SANDESH	EQ	13-Jul-2022	691.55	693.40	693.40	683.50	686.25	689.85	688.57	204	1.40	47	124	60.78
SANDHAR	EQ	13-Jul-2022	253.90	254.00	260.05	250.30	258.00	258.85	256.33	24944	63.94	1890	13781	55.25
SANGAMIND	EQ	13-Jul-2022	281.30	284.00	285.95	271.40	274.90	273.60	275.55	15356	42.31	575	9157	59.63
SANGHIIND	EQ	13-Jul-2022	37.70	38.00	38.20	37.00	37.45	37.30	37.67	209861	79.05	1510	119810	57.09
SANGHVIMOV	EQ	13-Jul-2022	226.05	229.85	229.85	220.00	220.65	221.65	223.55	37404	83.62	1643	20496	54.80
SANGINITA	EQ	13-Jul-2022	21.90	22.75	22.80	21.10	22.70	22.45	22.41	29730	6.66	199	22056	74.19
SANOFI	EQ	13-Jul-2022	6494.60	6519.00	6519.00	6485.10	6500.00	6499.80	6502.18	4501	292.66	1369	2991	66.45
SANSERA	EQ	13-Jul-2022	695.40	695.10	732.90	695.10	709.00	706.90	716.09	100717	721.22	10695	26339	26.15
SANWARIA	BZ	13-Jul-2022	0.90	0.85	0.90	0.85	0.90	0.85	0.86	429588	3.70	340	-	-
SAPPHIRE	EQ	13-Jul-2022	1089.40	1081.10	1109.00	1081.10	1103.05	1101.95	1100.26	86475	951.45	4559	65808	76.10
SARDAEN	EQ	13-Jul-2022	885.45	890.00	904.70	870.00	870.45	874.30	885.51	14616	129.43	1635	7012	47.97
SAREGAMA	EQ	13-Jul-2022	388.55	389.00	401.70	389.00	401.00	399.15	396.66	91789	364.09	3065	55520	60.49
SARLAPOLY	EQ	13-Jul-2022	48.05	48.70	49.00	47.55	47.85	47.65	48.32	44065	21.29	558	27365	62.10
SARVESHWAR	SM	13-Jul-2022	49.95	50.00	50.00	50.00	50.00	50.00	50.00	1600	0.80	1	1600	100.00
SASKEN	EQ	13-Jul-2022	814.05	818.15	821.45	800.55	807.80	805.45	808.62	5156	41.69	648	2436	47.25
SASTASUNDR	EQ	13-Jul-2022	294.45	297.70	300.90	295.05	298.00	297.00	297.77	7440	22.15	539	4160	55.91
SATHAISPAT	BE	13-Jul-2022	2.55	2.65	2.65	2.65	2.65	2.65	2.65	500	0.01	1	-	-
SATIA	EQ	13-Jul-2022	125.35	126.20	130.00	126.00	127.75	127.70	127.95	453356	580.09	5246	176011	38.82
SATIN	EQ	13-Jul-2022	98.90	99.80	100.50	97.10	98.75	99.55	99.12	82740	82.01	1857	51798	62.60
SBC	EQ	13-Jul-2022	5.90	5.90	5.90	5.70	5.80	5.80	5.81	277966	16.14	890	192499	69.25
SBCL	EQ	13-Jul-2022	438.15	434.55	458.80	429.90	449.70	448.80	446.84	60848	271.89	5103	30559	50.22
SBICARD	EQ	13-Jul-2022	849.95	858.00	862.00	851.45	854.70	853.95	855.49	728011	6228.07	26654	305862	42.01
SBIETFCON	EQ	13-Jul-2022	71.36	70.60	72.78	70.60	71.87	71.73	71.68	1891	1.36	220	1175	62.14
SBIETFIT	EQ	13-Jul-2022	278.67	280.00	282.40	277.00	278.40	278.03	278.71	13204	36.80	333	7359	55.73
SBIETFPB	EQ	13-Jul-2022	176.83	177.62	177.62	174.30	175.41	175.05	175.59	5746	10.09	90	3210	55.86
SBIETFQLTY	EQ	13-Jul-2022	141.88	141.90	142.70	141.90	142.68	142.64	142.61	4075	5.81	55	3633	89.15
SBILIFE	EQ	13-Jul-2022	1139.75	1145.45	1150.80	1137.60	1142.85	1139.85	1143.07	368619	4213.58	27872	261179	70.85
SBIN	EQ	13-Jul-2022	484.95	487.75	492.45	484.55	486.20	486.50	488.27	8208853	40081.06	129820	3515328	42.82
SCAPDVR	EQ	13-Jul-2022	8.95	9.25	9.35	8.90	9.30	9.25	9.13	45990	4.20	277	38827	84.42
SCHAEFFLER	EQ	13-Jul-2022	2304.70	2317.00	2334.40	2276.10	2312.00	2291.85	2297.71	53662	1233.00	11046	32892	61.29
SCHAND	EQ	13-Jul-2022	111.65	112.60	117.05	111.50	112.65	113.00	114.03	54907	62.61	1141	28190	51.34
SCHNEIDER	EQ	13-Jul-2022	106.70	107.70	108.20	105.00	105.60	105.55	106.45	270416	287.87	4303	113899	42.12
SCI	EQ	13-Jul-2022	102.15	102.90	103.20	101.35	102.30	102.45	102.25	439444	449.35	4180	146515	33.34
SDBL	EQ	13-Jul-2022	67.95	67.80	70.35	67.10	68.50	67.70	68.35	89976	61.50	955	57270	63.65
SDL24BEES	EQ	13-Jul-2022	107.48	107.50	107.60	107.42	107.58	107.58	107.58	251	0.27	14	242	96.41
SDL26BEES	EQ	13-Jul-2022	106.20	106.33	106.33	106.33	106.33	106.33	106.33	76	0.08	5	76	100.00
SEAMECLTD	EQ	13-Jul-2022	916.15	905.95	923.00	890.00	915.00	908.90	902.56	16947	152.96	989	10827	63.89
SECL	SM	13-Jul-2022	102.00	103.00	103.00	102.50	102.50	102.50	102.92	7500	7.72	4	6250	83.33
SECURCRED	SM	13-Jul-2022	59.00	59.00	59.00	59.00	59.00	59.00	59.00	3780	2.23	1	3780	100.00
SECURKLOUD	BE	13-Jul-2022	75.40	75.10	75.50	74.00	74.40	74.65	74.76	16343	12.22	91	-	-
SEJALLTD	BE	13-Jul-2022	245.00	240.10	240.10	232.75	239.00	232.80	236.68	2369	5.61	87	-	-
SELAN	EQ	13-Jul-2022	166.85	169.00	169.00	160.35	160.35	162.05	163.77	25417	41.62	731	19064	75.00
SEPC	EQ	13-Jul-2022	8.25	8.25	8.40	8.05	8.05	8.05	8.13	377312	30.69	493	273543	72.50
SEPOWER	EQ	13-Jul-2022	17.15	17.60	17.60	16.50	16.75	16.80	16.77	29275	4.91	202	15386	52.56
SEQUENT	EQ	13-Jul-2022	102.90	103.65	105.00	101.85	102.25	102.70	103.29	912053	942.08	8219	210906	23.12
SERVOTECH	EQ	13-Jul-2022	64.90	62.05	65.05	62.05	65.05	63.20	64.01	14262	9.13	424	1367	9.58
SESHAPAPER	EQ	13-Jul-2022	191.65	194.20	201.00	193.00	194.95	193.85	196.93	97000	191.02	2686	37428	38.59
SETCO	EQ	13-Jul-2022	12.55	12.50	12.55	11.50	12.00	12.05	12.11	277553	33.61	1045	211672	76.26
SETF10GILT	EQ	13-Jul-2022	199.15	199.75	199.80	199.65	199.75	199.75	199.75	5185	10.36	12	5135	99.04
SETFGOLD	EQ	13-Jul-2022	45.05	44.89	45.45	44.65	45.00	45.15	45.16	676005	305.30	2156	546023	80.77
SETFNIF50	EQ	13-Jul-2022	165.64	166.60	166.95	164.50	164.75	164.63	165.23	209176	345.63	1637	179543	85.83
SETFNIFBK	EQ	13-Jul-2022	351.68	352.00	353.98	348.83	349.60	349.58	350.91	19127	67.12	513	10410	54.43
SETFNN50	EQ	13-Jul-2022	405.97	409.74	409.74	403.08	406.36	406.19	406.42	20162	81.94	417	13119	65.07
SETUINFRA	EQ	13-Jul-2022	2.00	2.00	2.00	1.90	1.95	1.95	1.96	142204	2.78	169	81647	57.42
SEYAIND	BE	13-Jul-2022	23.00	23.80	24.00	22.60	23.00	23.05	23.13	6546	1.51	108	-	-
SFL	EQ	13-Jul-2022	2601.05	2601.05	2640.00	2577.45	2634.00	2609.90	2600.61	3566	92.74	965	1983	55.61
SGBAPR28I	GB	13-Jul-2022	4791.28	4819.00	4835.00	4781.01	4783.00	4789.38	4790.56	355	17.01	19	335	94.37
SGBAUG24	GB	13-Jul-2022	5035.37	4931.00	5099.00	4926.00	5080.00	5079.50	5015.48	72	3.61	27	42	58.33
SGBAUG27	GB	13-Jul-2022	4840.00	4840.10	4870.00	4840.10	4849.99	4849.99	4848.15	16	0.78	5	15	93.75
SGBAUG28V	GB	13-Jul-2022	4888.85	4889.00	4999.60	4850.00	4950.00	4918.86	4888.21	1674	81.83	186	1318	78.73
SGBAUG29V	GB	13-Jul-2022	4791.80	4743.00	4793.00	4743.00	4793.00	4784.02	4781.58	127	6.07	30	71	55.91
SGBD29VIII	GB	13-Jul-2022	4760.00	4830.00	4830.00	4741.00	4780.00	4785.25	4775.29	105	5.01	57	100	95.24
SGBDC27VII	GB	13-Jul-2022	4809.00	4804.00	4804.00	4804.00	4804.00	4804.00	4804.00	2	0.10	2	2	100.00
SGBDEC25	GB	13-Jul-2022	5500.00	5050.10	5050.10	5050.10	5050.10	5050.10	5050.10	1	0.05	1	1	100.00
SGBFEB24	GB	13-Jul-2022	5035.10	5001.00	5001.00	5001.00	5001.00	5001.00	5001.00	20	1.00	1	20	100.00
SGBFEB27	GB	13-Jul-2022	4830.00	4830.00	4840.00	4830.00	4830.00	4830.00	4830.43	23	1.11	4	23	100.00
SGBFEB29XI	GB	13-Jul-2022	4784.89	4786.00	4786.00	4772.00	4777.20	4777.20	4776.45	23	1.10	7	23	100.00
SGBJAN26	GB	13-Jul-2022	4931.00	4931.00	4931.00	4931.00	4931.00	4931.00	4931.00	6	0.30	2	6	100.00
SGBJAN29IX	GB	13-Jul-2022	4752.80	4756.00	4756.00	4740.00	4750.00	4746.35	4747.90	824	39.12	334	824	100.00
SGBJAN29X	GB	13-Jul-2022	4798.00	4785.00	4815.00	4785.00	4814.99	4814.99	4798.28	36	1.73	10	34	94.44
SGBJAN30IX	GB	13-Jul-2022	4795.44	4770.00	4815.00	4770.00	4805.00	4805.00	4794.06	96	4.60	18	93	96.88
SGBJU29III	GB	13-Jul-2022	4770.00	4770.00	4770.00	4745.00	4745.00	4751.75	4760.53	45	2.14	21	41	91.11
SGBJUL25	GB	13-Jul-2022	5035.00	4980.00	4980.00	4980.00	4980.00	4980.00	4980.00	20	1.00	1	20	100.00
SGBJUL27	GB	13-Jul-2022	4999.00	4730.50	4730.50	4730.04	4730.04	4730.04	4730.23	29	1.37	3	29	100.00
SGBJUL28IV	GB	13-Jul-2022	4757.22	4754.95	4754.95	4732.10	4750.00	4736.92	4746.93	347	16.47	111	339	97.69
SGBJUL29IV	GB	13-Jul-2022	4790.00	4791.00	4804.00	4790.00	4797.96	4795.61	4794.07	445	21.33	30	440	98.88
SGBJUN28	GB	13-Jul-2022	4797.21	4794.90	4794.90	4794.90	4794.90	4794.90	4794.90	6	0.29	3	6	100.00
SGBJUN29II	GB	13-Jul-2022	4813.64	4829.00	4851.00	4790.00	4850.99	4850.99	4826.42	317	15.30	48	266	83.91
SGBJUN30	GB	13-Jul-2022	4998.33	4970.00	5050.00	4970.00	5000.00	5010.33	4999.95	58	2.90	31	55	94.83
SGBMAR24	GB	13-Jul-2022	4971.01	4971.01	4971.01	4971.01	4971.01	4971.01	4971.01	3	0.15	2	3	100.00
SGBMAR25	GB	13-Jul-2022	4960.01	4942.42	4965.55	4942.00	4962.00	4964.73	4948.59	72	3.56	8	57	79.17
SGBMAR28X	GB	13-Jul-2022	4761.00	4790.00	4800.00	4741.00	4746.00	4746.00	4779.38	441	21.08	145	408	92.52
SGBMAR30X	GB	13-Jul-2022	4830.00	4835.00	4874.00	4835.00	4858.00	4858.00	4857.67	21	1.02	7	21	100.00
SGBMAY25	GB	13-Jul-2022	4906.41	4886.86	4950.00	4886.86	4905.00	4905.00	4904.11	15	0.74	5	15	100.00
SGBMAY26	GB	13-Jul-2022	5049.00	5039.00	5039.00	5039.00	5039.00	5039.00	5039.00	1	0.05	1	1	100.00
SGBMAY28	GB	13-Jul-2022	4754.18	4750.00	4769.90	4750.00	4769.90	4769.90	4756.74	270	12.84	20	269	99.63
SGBMAY29I	GB	13-Jul-2022	4759.47	4755.00	4755.00	4734.00	4745.00	4750.59	4749.51	509	24.17	139	398	78.19
SGBMR29XII	GB	13-Jul-2022	4764.04	4722.01	4767.89	4722.01	4755.00	4752.37	4752.42	498	23.67	149	496	99.60
SGBN28VIII	GB	13-Jul-2022	4775.00	4825.00	4840.00	4777.01	4835.00	4835.00	4807.28	32	1.54	13	28	87.50
SGBNOV23	GB	13-Jul-2022	4981.00	5105.00	5105.00	5025.00	5025.00	5027.50	5066.25	4	0.20	4	2	50.00
SGBNOV24	GB	13-Jul-2022	4931.21	4932.00	4950.00	4932.00	4949.00	4949.00	4936.25	47	2.32	11	42	89.36
SGBNOV26	GB	13-Jul-2022	4999.00	4989.00	4989.00	4989.00	4989.00	4989.00	4989.00	1	0.05	1	1	100.00
SGBNV29VII	GB	13-Jul-2022	4766.93	4777.00	4777.00	4740.00	4764.99	4748.84	4757.38	124	5.90	57	102	82.26
SGBOC28VII	GB	13-Jul-2022	4764.52	4741.00	4784.90	4741.00	4750.00	4760.79	4759.99	195	9.28	33	143	73.33
SGBOCT25	GB	13-Jul-2022	5050.00	5050.00	5050.10	5050.00	5050.00	5050.00	5050.00	35	1.77	13	35	100.00
SGBOCT25IV	GB	13-Jul-2022	4999.00	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	3	0.15	1	3	100.00
SGBOCT26	GB	13-Jul-2022	4775.00	4800.00	4920.00	4750.00	4920.00	4795.47	4795.72	18	0.86	7	18	100.00
SGBOCT27	GB	13-Jul-2022	4780.00	4799.90	4800.00	4731.01	4800.00	4800.00	4796.99	23	1.10	13	23	100.00
SGBOCT27VI	GB	13-Jul-2022	4870.00	4750.00	4750.00	4726.01	4726.01	4726.01	4738.01	2	0.09	2	2	100.00
SGBSEP24	GB	13-Jul-2022	5000.00	4901.00	4999.99	4801.00	4972.01	4972.01	4936.00	45	2.22	12	31	68.89
SGBSEP27	GB	13-Jul-2022	4784.00	4784.00	4800.00	4755.00	4795.00	4796.30	4785.75	102	4.88	41	102	100.00
SGBSEP28VI	GB	13-Jul-2022	4781.34	4782.10	4830.00	4782.10	4800.00	4800.00	4814.69	251	12.08	22	241	96.02
SGBSEP29VI	GB	13-Jul-2022	4762.01	4711.00	4780.00	4711.00	4769.00	4759.42	4764.08	159	7.57	27	134	84.28
SGIL	EQ	13-Jul-2022	154.70	156.80	158.55	148.80	150.00	149.70	151.02	4754	7.18	192	3385	71.20
SGL	EQ	13-Jul-2022	26.85	26.50	27.65	25.75	27.50	27.45	26.94	57683	15.54	370	29430	51.02
SHAHALLOYS	EQ	13-Jul-2022	77.85	79.75	79.75	75.00	75.80	75.95	76.71	19503	14.96	272	13948	71.52
SHAILY	EQ	13-Jul-2022	1946.75	1937.90	1974.90	1911.95	1940.00	1928.95	1958.51	5620	110.07	138	5356	95.30
SHAKTIPUMP	EQ	13-Jul-2022	529.45	535.00	541.00	521.80	527.90	525.00	532.60	57514	306.32	3986	31288	54.40
SHALBY	EQ	13-Jul-2022	107.90	108.45	110.50	107.40	110.20	109.65	109.24	39795	43.47	999	21868	54.95
SHALPAINTS	EQ	13-Jul-2022	175.15	179.45	179.45	167.80	172.00	169.45	173.14	292733	506.82	4887	140261	47.91
SHANKARA	EQ	13-Jul-2022	728.15	731.80	733.90	714.75	722.00	723.30	723.94	22597	163.59	2182	8220	36.38
SHANTI	BE	13-Jul-2022	27.55	28.00	28.90	26.70	28.90	28.90	28.18	7749	2.18	44	-	-
SHANTIGEAR	EQ	13-Jul-2022	229.20	230.00	241.00	225.10	225.90	225.85	233.97	274178	641.49	10290	83378	30.41
SHARDACROP	EQ	13-Jul-2022	675.25	682.75	683.55	661.00	664.20	665.75	669.95	103201	691.39	5204	48274	46.78
SHARDAMOTR	EQ	13-Jul-2022	780.45	789.90	790.20	752.25	759.90	756.95	770.28	22976	176.98	1998	13770	59.93
SHAREINDIA	EQ	13-Jul-2022	1173.85	1172.00	1198.35	1135.00	1160.00	1156.45	1171.05	8583	100.51	1966	4941	57.57
SHARIABEES	EQ	13-Jul-2022	387.16	391.98	391.98	386.78	388.94	388.72	388.81	289	1.12	35	242	83.74
SHEMAROO	EQ	13-Jul-2022	105.90	106.90	106.90	104.50	104.70	105.15	105.17	11526	12.12	289	7167	62.18
SHILPAMED	EQ	13-Jul-2022	396.30	406.00	428.80	406.00	416.00	416.95	418.89	1272509	5330.41	32322	108054	8.49
SHIVALIK	EQ	13-Jul-2022	738.30	744.70	749.35	735.00	737.00	736.85	740.71	526	3.90	76	367	69.77
SHIVAMAUTO	EQ	13-Jul-2022	38.15	39.00	39.90	37.15	37.25	37.35	38.00	63811	24.25	505	41382	64.85
SHIVAMILLS	EQ	13-Jul-2022	94.20	94.00	96.00	93.20	94.00	93.75	94.29	2162	2.04	88	1162	53.75
SHIVATEX	EQ	13-Jul-2022	164.10	165.00	166.50	162.05	162.05	162.65	163.43	4265	6.97	115	3076	72.12
SHK	EQ	13-Jul-2022	136.75	138.75	138.90	135.55	138.00	138.35	137.43	112248	154.26	1747	90638	80.75
SHOPERSTOP	EQ	13-Jul-2022	540.40	543.50	552.80	528.10	530.20	532.30	541.33	149391	808.70	6566	40175	26.89
SHRADHA	EQ	13-Jul-2022	47.85	47.35	48.55	47.30	47.80	47.85	47.81	3048	1.46	65	2538	83.27
SHREDIGCEM	EQ	13-Jul-2022	62.25	62.60	63.65	62.00	62.90	63.05	62.71	63609	39.89	1277	35041	55.09
SHREECEM	EQ	13-Jul-2022	19962.10	19890.00	20082.00	19651.50	19770.00	19736.05	19862.50	22871	4542.75	8235	7237	31.64
SHREEPUSHK	EQ	13-Jul-2022	253.90	254.00	255.90	241.10	244.70	243.05	246.55	50741	125.10	2206	30892	60.88
SHREERAMA	EQ	13-Jul-2022	10.95	10.80	11.30	10.55	10.65	10.65	10.75	33674	3.62	233	26991	80.15
SHRENIK	EQ	13-Jul-2022	2.20	2.20	2.25	2.05	2.15	2.10	2.13	2462602	52.44	1250	1003078	40.73
SHREYANIND	EQ	13-Jul-2022	95.35	96.70	98.45	95.00	95.00	95.15	96.28	16210	15.61	417	10828	66.80
SHREYAS	EQ	13-Jul-2022	326.65	330.35	330.35	313.65	315.00	315.25	319.07	27097	86.46	1326	14444	53.30
SHRIPISTON	BE	13-Jul-2022	705.85	680.25	704.10	680.25	703.90	703.90	689.01	156	1.07	13	-	-
SHRIRAMCIT	EQ	13-Jul-2022	1712.25	1705.00	1765.00	1705.00	1750.20	1747.80	1748.03	47653	832.99	4286	20352	42.71
SHRIRAMPPS	EQ	13-Jul-2022	71.05	72.00	74.40	69.45	70.45	70.35	72.53	304316	220.72	4542	173124	56.89
SHUBHLAXMI	SM	13-Jul-2022	30.05	31.45	31.45	30.05	30.05	30.05	30.75	2000	0.62	2	2000	100.00
SHYAMCENT	EQ	13-Jul-2022	21.25	21.75	22.30	21.70	22.30	22.30	22.22	200734	44.60	456	175565	87.46
SHYAMMETL	EQ	13-Jul-2022	291.10	293.40	295.00	289.05	290.50	290.50	291.53	49051	143.00	2256	17550	35.78
SHYAMTEL	EQ	13-Jul-2022	14.85	15.55	15.55	15.55	15.55	15.55	15.55	4705	0.73	30	4704	99.98
SICAL	BE	13-Jul-2022	7.90	7.90	8.10	7.85	8.05	8.05	7.99	36340	2.90	96	-	-
SIEMENS	EQ	13-Jul-2022	2645.55	2654.00	2660.00	2626.45	2637.05	2639.70	2642.06	139993	3698.69	15620	55409	39.58
SIGACHI	EQ	13-Jul-2022	268.95	271.00	271.00	265.15	266.85	266.30	268.07	83906	224.92	5767	35948	42.84
SIGIND	EQ	13-Jul-2022	38.95	39.55	40.20	38.00	38.55	38.65	38.99	19905	7.76	380	11286	56.70
SIGMA	SM	13-Jul-2022	598.75	599.00	599.00	599.00	599.00	599.00	599.00	300	1.80	1	300	100.00
SIKKO	EQ	13-Jul-2022	46.75	48.90	49.50	45.50	46.25	48.70	47.62	12933	6.16	141	9930	76.78
SIL	BE	13-Jul-2022	23.05	23.00	24.20	22.65	24.20	24.20	23.81	87259	20.78	257	-	-
SILGO	EQ	13-Jul-2022	28.25	28.00	28.65	28.00	28.00	28.05	28.19	8752	2.47	65	5558	63.51
SILINV	EQ	13-Jul-2022	288.75	289.00	293.00	287.05	287.20	287.35	289.81	171	0.50	24	141	82.46
SILLYMONKS	EQ	13-Jul-2022	19.15	19.00	19.35	18.50	18.60	18.65	18.71	5171	0.97	29	4713	91.14
SILVER	EQ	13-Jul-2022	58.23	58.49	58.49	58.05	58.10	58.20	58.20	68900	40.10	408	51110	74.18
SILVERBEES	EQ	13-Jul-2022	56.18	57.00	57.00	56.15	56.28	56.28	56.24	397215	223.39	1288	308144	77.58
SILVERTUC	EQ	13-Jul-2022	341.45	342.60	349.50	339.00	339.10	339.65	344.47	2091	7.20	106	1739	83.17
SIMBHALS	EQ	13-Jul-2022	23.55	24.30	24.35	23.20	23.25	23.35	23.81	36238	8.63	307	24028	66.31
SIMPLEXINF	EQ	13-Jul-2022	51.80	49.25	49.25	49.25	49.25	49.25	49.25	11168	5.50	110	11168	100.00
SINTERCOM	EQ	13-Jul-2022	85.00	86.55	89.90	85.00	89.80	88.50	85.90	2997	2.57	45	2795	93.26
SIRCA	EQ	13-Jul-2022	470.70	473.00	483.05	465.80	474.00	469.15	474.53	9799	46.50	898	4788	48.86
SIS	EQ	13-Jul-2022	450.50	452.80	457.30	448.30	452.00	450.10	451.65	19323	87.27	1706	8432	43.64
SITINET	EQ	13-Jul-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	248625	4.60	149	248488	99.94
SIYSIL	EQ	13-Jul-2022	515.40	516.00	522.80	501.25	504.70	503.90	509.42	50705	258.30	4555	18922	37.32
SJS	EQ	13-Jul-2022	453.75	455.00	458.00	443.10	445.15	446.60	452.17	160402	725.28	5862	102105	63.66
SJVN	EQ	13-Jul-2022	27.75	28.00	28.15	27.80	28.00	27.95	27.99	800181	223.96	6525	391525	48.93
SKFINDIA	EQ	13-Jul-2022	3750.40	3730.00	3799.00	3685.00	3703.00	3701.80	3729.08	20541	765.99	4934	7869	38.31
SKIPPER	EQ	13-Jul-2022	56.60	57.10	57.25	55.50	55.50	55.70	56.40	36307	20.48	690	21848	60.18
SKMEGGPROD	EQ	13-Jul-2022	59.20	59.90	59.90	58.45	59.05	58.70	59.29	21547	12.78	286	9493	44.06
SKP	ST	13-Jul-2022	70.00	73.00	74.50	70.50	72.85	72.45	72.68	2210000	1606.21	891	2188000	99.00
SMARTLINK	EQ	13-Jul-2022	135.40	144.00	148.90	142.05	148.90	148.90	146.20	163701	239.32	2322	78493	47.95
SMCGLOBAL	EQ	13-Jul-2022	90.45	90.00	91.15	88.40	90.00	89.85	90.27	326037	294.31	683	302947	92.92
SMLISUZU	EQ	13-Jul-2022	615.50	620.00	620.25	596.30	599.00	600.20	605.60	8526	51.63	1298	3854	45.20
SMLT	EQ	13-Jul-2022	102.05	103.55	103.55	100.00	103.20	102.35	101.69	3239	3.29	145	1528	47.18
SMSLIFE	EQ	13-Jul-2022	692.50	692.05	699.65	682.05	682.05	687.75	689.67	331	2.28	48	166	50.15
SMSPHARMA	EQ	13-Jul-2022	78.70	79.35	81.95	78.25	81.10	80.55	80.56	53027	42.72	865	35135	66.26
SNOWMAN	EQ	13-Jul-2022	28.70	28.95	29.20	28.00	28.60	28.55	28.72	145140	41.68	1255	90509	62.36
SOBHA	EQ	13-Jul-2022	661.25	662.00	678.90	652.30	655.30	659.40	668.76	362996	2427.59	11735	65045	17.92
SOFTTECH	BE	13-Jul-2022	98.35	98.00	98.00	93.45	93.45	93.45	95.41	898	0.86	16	-	-
SOLARA	EQ	13-Jul-2022	370.35	370.80	375.00	365.30	367.50	367.45	369.30	37313	137.80	3164	17053	45.70
SOLARINDS	EQ	13-Jul-2022	2714.35	2711.35	2719.55	2675.00	2699.00	2697.15	2698.17	13991	377.50	2655	7151	51.11
SOLEX	SM	13-Jul-2022	122.10	116.05	128.20	116.05	128.20	128.20	122.13	4000	4.89	2	0	0.00
SOMANYCERA	EQ	13-Jul-2022	600.15	603.20	625.30	600.00	620.00	620.95	613.91	14554	89.35	1341	7778	53.44
SOMATEX	EQ	13-Jul-2022	7.70	8.05	8.05	7.85	8.05	8.05	8.04	18274	1.47	50	18141	99.27
SOMICONVEY	EQ	13-Jul-2022	31.70	32.05	32.50	31.70	31.75	31.75	31.85	2724	0.87	29	2497	91.67
SONACOMS	EQ	13-Jul-2022	570.25	573.20	584.35	571.10	583.45	580.70	578.62	1022214	5914.73	29365	706427	69.11
SONAMCLOCK	EQ	13-Jul-2022	85.45	89.00	89.00	85.50	88.70	88.55	87.64	2023	1.77	77	988	48.84
SONATSOFTW	EQ	13-Jul-2022	668.05	673.00	675.55	661.00	665.00	664.35	666.77	40590	270.64	4597	18771	46.25
SONUINFRA	SM	13-Jul-2022	33.70	33.50	35.45	33.50	35.45	35.45	34.11	42000	14.33	13	39000	92.86
SORILINFRA	EQ	13-Jul-2022	63.95	63.95	65.15	62.45	63.90	63.25	63.86	21226	13.55	440	10596	49.92
SOTL	EQ	13-Jul-2022	1130.50	1135.60	1141.65	1125.00	1125.00	1130.15	1131.60	1341	15.17	304	880	65.62
SOUTHBANK	EQ	13-Jul-2022	7.85	7.90	7.90	7.75	7.80	7.75	7.81	1639690	128.14	9132	836616	51.02
SOUTHWEST	EQ	13-Jul-2022	173.95	172.00	178.00	171.05	175.00	174.55	174.75	2074	3.62	56	1416	68.27
SPAL	EQ	13-Jul-2022	391.35	393.00	414.90	381.30	383.00	385.05	401.72	218926	879.47	10979	65698	30.01
SPANDANA	EQ	13-Jul-2022	427.90	428.10	428.10	411.10	416.00	414.50	418.03	187201	782.55	7408	64149	34.27
SPARC	EQ	13-Jul-2022	211.90	212.05	217.05	210.05	214.00	214.40	213.29	184213	392.91	3078	36101	19.60
SPCENET	EQ	13-Jul-2022	5.05	5.30	5.30	5.30	5.30	5.30	5.30	7310	0.39	6	7310	100.00
SPECIALITY	EQ	13-Jul-2022	138.05	137.00	140.95	135.30	135.30	135.95	138.46	63413	87.80	1336	32653	51.49
SPENCERS	EQ	13-Jul-2022	72.10	72.65	73.00	69.95	70.40	70.55	71.28	214765	153.09	2430	120117	55.93
SPENTEX	BZ	13-Jul-2022	2.10	2.05	2.15	2.00	2.10	2.10	2.05	10340	0.21	9	-	-
SPIC	EQ	13-Jul-2022	51.30	51.75	51.95	50.00	50.35	50.40	50.92	320767	163.33	2604	134623	41.97
SPICEJET	EQ	13-Jul-2022	38.60	39.15	39.90	39.00	39.30	39.35	39.34	1550431	609.88	6233	750992	48.44
SPLIL	EQ	13-Jul-2022	47.05	47.30	48.50	47.05	47.95	47.70	47.73	18598	8.88	241	12226	65.74
SPLPETRO	EQ	13-Jul-2022	906.25	911.90	941.95	907.30	930.40	932.60	928.70	78514	729.16	5426	55762	71.02
SPMLINFRA	EQ	13-Jul-2022	51.55	50.00	54.10	49.55	51.30	51.90	52.48	296566	155.65	1645	173581	58.53
SPRL	SM	13-Jul-2022	80.00	83.30	85.00	81.70	85.00	85.00	83.30	38400	31.99	3	38400	100.00
SPTL	EQ	13-Jul-2022	3.65	3.50	3.50	3.50	3.50	3.50	3.50	778158	27.24	1485	778158	100.00
SREEL	EQ	13-Jul-2022	160.65	163.40	164.00	160.00	160.25	160.35	161.10	4170	6.72	120	2957	70.91
SREIBNPNCD	NO	13-Jul-2022	150.00	131.27	150.00	130.00	140.00	140.00	132.79	796	1.06	12	600	75.38
SREIBNPNCD	NQ	13-Jul-2022	130.02	155.00	155.00	154.00	154.00	154.00	154.50	2	0.00	2	0	0.00
SREINFRA	BE	13-Jul-2022	4.00	4.05	4.05	3.95	4.00	4.00	4.01	91825	3.68	186	-	-
SRF	EQ	13-Jul-2022	2199.75	2210.00	2239.00	2201.90	2218.00	2224.30	2223.80	731366	16264.11	41570	290586	39.73
SRHHYPOLTD	EQ	13-Jul-2022	441.15	449.00	478.80	435.40	469.20	467.65	458.26	94626	433.63	4967	44003	46.50
SRPL	EQ	13-Jul-2022	117.50	119.50	123.35	119.50	123.30	123.35	122.98	272747	335.42	1197	212883	78.05
SRTRANSFIN	EQ	13-Jul-2022	1236.30	1244.10	1274.90	1240.35	1264.70	1268.90	1265.29	630265	7974.67	29803	204965	32.52
SRTRANSFIN	YH	13-Jul-2022	1020.00	1022.00	1023.90	1010.00	1021.96	1021.96	1015.26	986	10.01	19	727	73.73
SRTRANSFIN	YI	13-Jul-2022	1040.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	13-Jul-2022	1010.05	1011.00	1020.00	1010.05	1020.00	1019.87	1015.88	170	1.73	6	170	100.00
SRTRANSFIN	YL	13-Jul-2022	1050.00	1055.00	1055.00	1040.00	1051.00	1051.00	1048.36	500	5.24	9	250	50.00
SRTRANSFIN	YO	13-Jul-2022	1013.00	1029.99	1029.99	1028.97	1028.97	1028.97	1029.37	98	1.01	5	98	100.00
SRTRANSFIN	YS	13-Jul-2022	1125.00	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	75	0.79	1	75	100.00
SRTRANSFIN	YV	13-Jul-2022	1032.47	1030.00	1042.00	1030.00	1042.00	1041.09	1039.25	390	4.05	13	390	100.00
SRTRANSFIN	YZ	13-Jul-2022	1090.00	1122.70	1122.70	1090.00	1090.00	1090.00	1090.16	201	2.19	4	201	100.00
SRTRANSFIN	Z2	13-Jul-2022	1394.95	1397.90	1398.00	1397.90	1397.98	1397.98	1397.96	413	5.77	4	413	100.00
SRTRANSFIN	Z4	13-Jul-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
SRTRANSFIN	Z7	13-Jul-2022	1081.76	1084.80	1084.80	1081.00	1081.00	1081.00	1084.33	200	2.17	3	200	100.00
SRTRANSFIN	Z9	13-Jul-2022	1098.50	1047.55	1047.55	1047.55	1047.55	1047.55	1047.55	40	0.42	1	40	100.00
SRTRANSFIN	ZF	13-Jul-2022	1026.00	1009.00	1009.00	1009.00	1009.00	1009.00	1009.00	100	1.01	1	100	100.00
SRTRANSFIN	ZH	13-Jul-2022	1042.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	80	0.84	1	80	100.00
SRTRANSFIN	ZK	13-Jul-2022	1269.00	1274.00	1274.00	1274.00	1274.00	1274.00	1274.00	1	0.01	1	1	100.00
SSWL	EQ	13-Jul-2022	843.35	853.70	855.90	838.90	847.95	850.45	847.77	17147	145.37	1348	9800	57.15
STAMPEDE	BE	13-Jul-2022	0.60	0.55	0.65	0.55	0.65	0.65	0.65	616461	4.01	96	-	-
STAR	EQ	13-Jul-2022	342.70	345.00	345.65	337.00	341.50	341.10	340.35	254782	867.15	7612	62763	24.63
STARCEMENT	EQ	13-Jul-2022	85.75	86.90	87.35	85.30	86.00	86.10	86.46	73441	63.50	895	47827	65.12
STARHEALTH	EQ	13-Jul-2022	563.05	569.20	590.00	566.30	587.00	582.65	575.51	838089	4823.26	26485	228920	27.31
STARPAPER	EQ	13-Jul-2022	155.10	158.25	163.90	158.25	160.00	160.05	161.30	234079	377.58	5854	60853	26.00
STARTECK	EQ	13-Jul-2022	129.85	127.55	129.90	125.80	126.00	125.95	128.18	12599	16.15	94	369	2.93
STCINDIA	EQ	13-Jul-2022	84.10	84.80	86.70	84.00	84.50	84.50	85.19	24463	20.84	366	9913	40.52
STEELCAS	EQ	13-Jul-2022	373.40	371.10	371.10	362.75	362.85	363.40	365.99	4112	15.05	157	3355	81.59
STEELCITY	EQ	13-Jul-2022	54.85	55.85	56.40	55.40	56.00	55.60	55.78	6415	3.58	117	3657	57.01
STEELXIND	EQ	13-Jul-2022	23.00	23.00	23.80	21.85	22.50	23.05	22.56	10551463	2380.50	10544	3856815	36.55
STEL	EQ	13-Jul-2022	113.60	113.20	114.45	112.80	113.00	113.55	113.70	2734	3.11	70	1253	45.83
STERTOOLS	EQ	13-Jul-2022	292.60	295.00	295.00	278.00	278.00	278.00	281.99	128428	362.16	2689	87684	68.27
STLTECH	EQ	13-Jul-2022	144.45	144.50	152.55	144.50	146.20	146.55	148.81	1299004	1933.11	16873	347441	26.75
STOVEKRAFT	EQ	13-Jul-2022	553.00	555.00	560.80	546.00	554.00	550.60	552.72	26950	148.96	2078	12489	46.34
STYLAMIND	EQ	13-Jul-2022	936.45	940.50	964.00	939.50	953.00	949.15	953.33	7797	74.33	708	5043	64.68
SUBCAPCITY	BE	13-Jul-2022	113.75	119.40	119.40	118.00	119.40	119.40	119.08	4031	4.80	50	-	-
SUBEXLTD	EQ	13-Jul-2022	27.25	27.40	27.75	26.60	27.05	27.00	27.11	3241664	878.80	7287	907895	28.01
SUBROS	EQ	13-Jul-2022	310.15	311.00	327.80	307.95	326.00	324.85	321.52	50910	163.69	1715	32077	63.01
SUDARSCHEM	EQ	13-Jul-2022	457.55	462.00	462.00	445.00	447.00	446.45	450.98	111459	502.66	4826	40005	35.89
SUMEETINDS	EQ	13-Jul-2022	6.60	6.75	6.90	6.50	6.70	6.65	6.70	93218	6.24	310	51424	55.17
SUMICHEM	EQ	13-Jul-2022	486.45	490.85	497.70	485.15	492.00	494.05	491.36	471655	2317.51	15321	168982	35.83
SUMIT	EQ	13-Jul-2022	10.25	10.20	10.90	10.20	10.20	10.20	10.46	9506	0.99	50	3248	34.17
SUMMITSEC	EQ	13-Jul-2022	551.75	548.10	561.65	536.05	540.00	539.90	545.00	10401	56.69	614	6015	57.83
SUNCLAYLTD	EQ	13-Jul-2022	4245.90	4267.15	4329.55	4168.15	4203.00	4203.50	4271.70	2224	95.00	879	568	25.54
SUNDARAM	EQ	13-Jul-2022	2.85	2.85	2.85	2.75	2.75	2.80	2.81	202768	5.70	333	148234	73.11
SUNDARMFIN	EQ	13-Jul-2022	1858.85	1850.00	1887.50	1830.00	1844.40	1843.20	1859.37	7135	132.67	1994	3478	48.75
SUNDARMHLD	EQ	13-Jul-2022	72.85	73.80	73.80	71.70	72.05	72.35	72.54	65682	47.64	580	48354	73.62
SUNDRMBRAK	EQ	13-Jul-2022	351.20	348.00	350.00	344.55	344.95	345.70	347.55	1925	6.69	96	1688	87.69
SUNDRMFAST	EQ	13-Jul-2022	770.85	774.70	795.00	772.00	792.40	789.05	786.61	95151	748.47	10099	48587	51.06
SUNFLAG	EQ	13-Jul-2022	80.05	80.50	82.35	79.15	82.10	81.75	80.92	304152	246.11	4223	131620	43.27
SUNPHARMA	EQ	13-Jul-2022	851.60	854.60	863.25	849.35	862.85	860.15	856.47	2663538	22812.41	74484	1703492	63.96
SUNTECK	EQ	13-Jul-2022	506.70	505.00	514.90	500.00	501.55	503.15	504.85	1481653	7480.06	16056	909863	61.41
SUNTV	EQ	13-Jul-2022	431.20	430.00	432.10	424.00	425.60	424.80	427.88	651533	2787.76	11597	261857	40.19
SUPERHOUSE	EQ	13-Jul-2022	187.65	186.35	190.95	185.85	188.00	186.60	188.11	7121	13.40	263	4111	57.73
SUPERSPIN	EQ	13-Jul-2022	10.05	10.35	10.40	9.85	10.10	9.95	10.04	30770	3.09	148	9635	31.31
SUPRAJIT	EQ	13-Jul-2022	347.75	350.00	360.00	343.70	344.00	346.70	350.06	476254	1667.16	11463	197508	41.47
SUPREMEENG	EQ	13-Jul-2022	2.75	2.75	2.80	2.65	2.70	2.65	2.70	688689	18.59	423	456712	66.32
SUPREMEIND	EQ	13-Jul-2022	1904.05	1913.55	1913.55	1826.35	1837.00	1836.00	1883.69	129839	2445.77	5216	113458	87.38
SUPREMEINF	EQ	13-Jul-2022	12.00	12.25	12.60	11.75	12.60	12.60	12.47	43832	5.47	110	34595	78.93
SUPRIYA	EQ	13-Jul-2022	374.70	377.00	383.00	365.00	369.00	368.35	375.63	459062	1724.38	21067	92725	20.20
SURANASOL	EQ	13-Jul-2022	20.30	20.10	20.65	20.00	20.10	20.25	20.23	18757	3.80	276	13041	69.53
SURANAT&P	EQ	13-Jul-2022	10.40	10.45	11.00	10.40	10.85	10.75	10.74	100772	10.82	414	66075	65.57
SURANI	SM	13-Jul-2022	37.75	37.40	37.40	37.40	37.40	37.40	37.40	2000	0.75	1	2000	100.00
SURYALAXMI	EQ	13-Jul-2022	63.90	61.55	64.45	61.55	63.95	63.20	62.78	12074	7.58	242	6553	54.27
SURYAROSNI	EQ	13-Jul-2022	373.30	374.60	379.75	372.50	377.00	377.25	376.13	100197	376.87	5921	53504	53.40
SURYODAY	EQ	13-Jul-2022	86.30	87.70	87.70	82.05	82.55	82.40	83.36	200056	166.77	2399	132808	66.39
SUTLEJTEX	EQ	13-Jul-2022	64.65	65.85	69.50	64.65	67.00	67.15	67.79	899579	609.83	5863	293866	32.67
SUULD	EQ	13-Jul-2022	52.50	49.90	49.90	49.90	49.90	49.90	49.90	153555	76.62	895	153500	99.96
SUVEN	EQ	13-Jul-2022	68.90	70.00	74.35	69.35	70.30	70.15	70.98	253733	180.09	4898	89223	35.16
SUVENPHAR	EQ	13-Jul-2022	445.50	447.80	468.50	445.25	465.50	464.00	460.72	313970	1446.54	10232	147604	47.01
SUVIDHAA	EQ	13-Jul-2022	6.25	6.35	6.50	6.25	6.25	6.25	6.37	138936	8.85	341	94812	68.24
SUZLON	EQ	13-Jul-2022	6.75	6.85	6.90	6.40	6.50	6.45	6.59	67701448	4460.51	42203	32245703	47.63
SVPGLOB	EQ	13-Jul-2022	37.30	37.85	37.85	36.05	36.45	36.30	36.82	188850	69.54	1079	89621	47.46
SWANENERGY	EQ	13-Jul-2022	186.65	188.75	189.65	184.20	185.20	185.15	185.88	39468	73.36	1379	15309	38.79
SWARAJENG	EQ	13-Jul-2022	1454.50	1454.90	1480.00	1454.90	1476.90	1476.10	1470.72	2232	32.83	500	1419	63.58
SWELECTES	EQ	13-Jul-2022	308.45	311.00	318.00	309.00	313.65	313.30	312.50	10336	32.30	384	4961	48.00
SWSOLAR	EQ	13-Jul-2022	309.10	294.00	294.50	284.15	289.40	288.90	289.84	819492	2375.19	16776	246895	30.13
SYMPHONY	EQ	13-Jul-2022	876.40	884.30	885.15	860.00	866.00	862.70	870.49	16360	142.41	5042	9456	57.80
SYNGENE	EQ	13-Jul-2022	570.85	572.00	596.00	570.00	593.00	592.40	588.80	545763	3213.44	13148	110893	20.32
TAINWALCHM	EQ	13-Jul-2022	73.85	73.90	74.70	70.50	71.00	71.30	72.73	8668	6.30	224	4538	52.35
TAJGVK	EQ	13-Jul-2022	143.00	143.75	144.95	141.05	141.50	141.35	142.20	43623	62.03	1201	21682	49.70
TAKE	EQ	13-Jul-2022	25.10	25.60	27.90	25.60	26.95	26.95	27.08	2150714	582.44	10557	761448	35.40
TALBROAUTO	EQ	13-Jul-2022	494.95	490.10	506.90	490.10	495.20	495.05	497.67	22835	113.64	1921	8224	36.01
TANLA	EQ	13-Jul-2022	985.10	988.10	995.80	969.00	974.00	973.05	979.17	124233	1216.45	9320	50504	40.65
TANTIACONS	BZ	13-Jul-2022	12.50	12.50	12.75	12.00	12.75	12.75	12.40	2623	0.33	29	-	-
TARACHAND	SM	13-Jul-2022	42.50	42.80	44.90	42.80	44.90	44.90	44.51	24000	10.68	9	24000	100.00
TARC	EQ	13-Jul-2022	36.55	36.80	36.90	35.60	36.00	36.15	36.38	288779	105.06	1115	228299	79.06
TARMAT	EQ	13-Jul-2022	47.20	47.70	55.70	47.20	50.20	50.50	50.69	65300	33.10	788	25124	38.47
TARSONS	EQ	13-Jul-2022	812.45	821.40	860.25	820.95	846.05	847.10	845.03	341455	2885.41	17346	91933	26.92
TASTYBITE	EQ	13-Jul-2022	11091.25	11200.00	11420.90	11086.00	11376.00	11366.55	11224.64	4691	526.55	1454	2372	50.56
TATACAPHSG	N2	13-Jul-2022	1042.00	1042.00	1043.00	1041.00	1043.00	1043.00	1042.15	620	6.46	5	620	100.00
TATACAPHSG	N4	13-Jul-2022	1057.00	1053.95	1053.95	1053.95	1053.95	1053.95	1053.95	40	0.42	1	40	100.00
TATACAPHSG	N6	13-Jul-2022	1062.01	1063.00	1065.00	1063.00	1065.00	1065.00	1064.60	20	0.21	3	20	100.00
TATACHEM	EQ	13-Jul-2022	835.05	840.00	844.30	832.60	835.25	837.85	838.34	725104	6078.83	16697	247534	34.14
TATACOFFEE	EQ	13-Jul-2022	210.90	211.85	213.80	210.00	210.65	210.95	212.11	1102939	2339.49	9454	233216	21.14
TATACOMM	EQ	13-Jul-2022	993.60	990.00	1012.35	980.40	983.00	983.40	994.58	188534	1875.11	8430	49954	26.50
TATACONSUM	EQ	13-Jul-2022	756.45	758.00	768.00	757.00	762.90	762.55	762.87	697646	5322.10	23993	223987	32.11
TATAELXSI	EQ	13-Jul-2022	7958.00	8004.00	8017.90	7685.00	7710.00	7711.40	7811.72	307560	24025.73	53269	113798	37.00
TATAINVEST	EQ	13-Jul-2022	1372.85	1378.35	1378.35	1354.60	1359.50	1360.95	1367.83	6553	89.63	1240	3681	56.17
TATAMETALI	EQ	13-Jul-2022	687.75	690.90	705.00	690.90	702.00	702.50	700.64	109958	770.40	6835	21489	19.54
TATAMOTORS	EQ	13-Jul-2022	430.55	432.70	435.85	425.65	427.90	427.10	429.90	10181698	43770.89	115660	3137591	30.82
TATAMTRDVR	EQ	13-Jul-2022	219.35	220.45	222.00	216.90	217.95	217.90	219.33	1431894	3140.63	14193	449442	31.39
TATAPOWER	EQ	13-Jul-2022	221.50	222.00	223.25	219.85	220.60	220.75	221.45	11090495	24559.35	72791	2229007	20.10
TATASTEEL	EQ	13-Jul-2022	902.10	905.95	914.20	900.65	903.70	904.85	906.95	7013511	63608.73	128092	1388458	19.80
TATASTLLP	EQ	13-Jul-2022	611.90	619.95	619.95	602.05	604.20	603.85	609.26	21367	130.18	2286	9572	44.80
TATVA	EQ	13-Jul-2022	2361.80	2346.05	2376.80	2346.05	2376.10	2367.25	2360.88	2888	68.18	580	1974	68.35
TBZ	EQ	13-Jul-2022	69.90	70.75	70.75	68.65	69.70	69.75	69.93	111923	78.26	2030	65980	58.95
TCFSL	ND	13-Jul-2022	1096.00	1099.00	1099.00	1095.08	1096.55	1096.55	1097.70	170	1.87	7	94	55.29
TCFSL	NF	13-Jul-2022	1181.00	1185.00	1194.00	1185.00	1194.00	1193.46	1192.46	300	3.58	9	300	100.00
TCFSL	NH	13-Jul-2022	1074.01	1075.00	1076.00	1075.00	1076.00	1076.00	1075.78	450	4.84	4	450	100.00
TCFSL	NJ	13-Jul-2022	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	30	0.33	2	30	100.00
TCFSL	NL	13-Jul-2022	1122.05	1122.05	1124.00	1120.51	1121.00	1120.80	1121.46	2499	28.03	86	2069	82.79
TCI	EQ	13-Jul-2022	731.50	734.95	738.00	719.00	724.00	722.00	727.53	9889	71.95	1395	5560	56.22
TCIDEVELOP	EQ	13-Jul-2022	374.50	372.10	375.05	372.10	375.00	375.00	374.85	225	0.84	23	213	94.67
TCIEXP	EQ	13-Jul-2022	1595.10	1602.00	1615.70	1581.95	1586.05	1587.95	1598.19	8485	135.61	1662	5871	69.19
TCNSBRANDS	EQ	13-Jul-2022	545.85	543.00	550.45	529.70	539.75	537.65	542.02	20420	110.68	1564	11463	56.14
TCPLPACK	EQ	13-Jul-2022	977.40	982.00	1065.00	980.00	1063.00	1043.80	1031.58	144354	1489.13	12327	44318	30.70
TCS	EQ	13-Jul-2022	3084.70	3104.00	3110.00	3035.00	3040.50	3038.75	3062.02	3863530	118301.88	235688	2508061	64.92
TDPOWERSYS	EQ	13-Jul-2022	501.60	505.00	526.10	496.00	522.00	518.90	521.26	89936	468.80	3817	50354	55.99
TEAMLEASE	EQ	13-Jul-2022	3511.85	3519.00	3567.55	3436.15	3520.00	3520.90	3497.33	14334	501.31	6416	6440	44.93
TECH	EQ	13-Jul-2022	27.33	26.01	27.95	26.01	27.27	27.23	27.31	5592	1.53	122	4639	82.96
TECHIN	EQ	13-Jul-2022	12.85	13.45	13.45	12.25	12.50	12.40	12.67	24475	3.10	167	15275	62.41
TECHM	EQ	13-Jul-2022	997.35	1001.40	1004.20	987.05	991.90	990.05	994.03	2067142	20548.09	75119	1190109	57.57
TECHNOE	EQ	13-Jul-2022	298.40	303.00	303.00	296.95	298.65	299.05	299.64	61974	185.70	2359	38435	62.02
TEGA	EQ	13-Jul-2022	463.70	507.70	507.70	470.00	473.00	473.60	480.02	95621	459.00	3838	28688	30.00
TEJASNET	EQ	13-Jul-2022	487.30	486.40	493.90	476.00	479.00	480.85	485.56	509989	2476.33	14321	170277	33.39
TEMBO	EQ	13-Jul-2022	153.35	159.90	159.90	147.95	154.90	154.30	151.30	7481	11.32	143	6041	80.75
TERASOFT	EQ	13-Jul-2022	36.15	36.85	43.35	35.40	43.35	43.35	42.37	302426	128.15	1531	124213	41.07
TEXINFRA	EQ	13-Jul-2022	60.00	59.55	60.70	59.55	59.80	59.80	59.88	2694	1.61	134	1986	73.72
TEXMOPIPES	EQ	13-Jul-2022	65.45	65.55	67.00	65.30	66.00	65.75	66.04	59296	39.16	1484	35206	59.37
TEXRAIL	EQ	13-Jul-2022	43.30	43.15	43.65	42.25	42.50	42.50	42.88	590686	253.31	2291	288948	48.92
TFCILTD	EQ	13-Jul-2022	55.15	56.00	56.00	53.95	54.30	55.20	55.02	106250	58.46	1284	65161	61.33
TFL	EQ	13-Jul-2022	7.65	7.60	7.95	7.30	7.55	7.35	7.52	21367	1.61	83	10090	47.22
TGBHOTELS	EQ	13-Jul-2022	8.80	9.00	9.10	8.65	8.90	8.85	8.87	14578	1.29	75	5668	38.88
THANGAMAYL	EQ	13-Jul-2022	1030.00	1035.15	1054.95	1032.50	1049.60	1043.65	1043.51	1885	19.67	362	726	38.51
THEINVEST	EQ	13-Jul-2022	90.40	88.15	92.10	88.15	89.00	90.05	90.58	1963	1.78	82	1198	61.03
THEJO	SM	13-Jul-2022	845.50	850.00	865.00	850.00	850.00	850.00	854.39	1200	10.25	8	1200	100.00
THEMISMED	EQ	13-Jul-2022	820.75	820.20	844.75	820.20	821.55	825.45	829.05	1315	10.90	124	1023	77.79
THERMAX	EQ	13-Jul-2022	2072.50	2100.00	2102.00	2051.00	2068.05	2072.10	2077.40	16681	346.53	3163	5942	35.62
THOMASCOOK	EQ	13-Jul-2022	64.00	63.20	65.60	63.10	63.65	63.90	64.29	291784	187.58	2989	123560	42.35
THOMASCOTT	BE	13-Jul-2022	40.00	40.35	42.00	39.55	39.75	39.75	41.23	1673	0.69	21	-	-
THYROCARE	EQ	13-Jul-2022	620.80	616.05	624.75	613.85	619.05	617.95	617.97	19809	122.41	1656	9277	46.83
TI	EQ	13-Jul-2022	82.20	84.70	84.70	79.00	79.50	79.35	80.27	156293	125.45	1813	93606	59.89
TIDEWATER	EQ	13-Jul-2022	1013.70	1019.90	1024.80	1000.00	1002.05	1003.85	1008.36	8521	85.92	1653	5366	62.97
TIIL	EQ	13-Jul-2022	963.35	973.00	977.20	935.05	937.00	942.75	957.57	3961	37.93	761	1900	47.97
TIINDIA	EQ	13-Jul-2022	1991.50	1994.25	2015.00	1965.45	1974.00	1991.30	1994.57	142328	2838.84	20128	71445	50.20
TIJARIA	EQ	13-Jul-2022	5.10	5.20	5.35	5.05	5.20	5.20	5.22	10620	0.55	26	9540	89.83
TIL	EQ	13-Jul-2022	94.25	94.95	95.40	93.00	93.20	94.10	94.16	8857	8.34	262	6897	77.87
TIMESCAN	SM	13-Jul-2022	65.00	68.50	68.50	68.50	68.50	68.50	68.50	2000	1.37	1	2000	100.00
TIMESGTY	EQ	13-Jul-2022	43.85	45.65	45.65	43.10	44.60	43.90	43.87	7932	3.48	106	4714	59.43
TIMETECHNO	EQ	13-Jul-2022	113.90	114.70	114.75	108.85	110.00	109.60	111.56	2211143	2466.79	13223	747881	33.82
TIMKEN	EQ	13-Jul-2022	2541.25	2550.00	2593.35	2521.00	2548.25	2544.10	2557.59	30822	788.30	5003	11731	38.06
TINPLATE	EQ	13-Jul-2022	337.20	339.90	340.90	331.95	332.00	332.65	334.99	155679	521.52	5441	54781	35.19
TIPSINDLTD	EQ	13-Jul-2022	1775.20	1760.00	1825.95	1742.45	1750.00	1750.15	1751.84	7169	125.59	832	5824	81.24
TIRUMALCHM	EQ	13-Jul-2022	258.20	260.80	264.50	254.25	255.20	255.70	258.47	360146	930.87	7322	147857	41.05
TIRUPATIFL	EQ	13-Jul-2022	9.80	10.20	10.20	9.50	9.65	9.65	9.70	79297	7.69	110	74910	94.47
TITAN	EQ	13-Jul-2022	2130.00	2130.00	2141.80	2107.45	2114.00	2111.40	2122.24	1169721	24824.30	56836	573488	49.03
TMRVL	EQ	13-Jul-2022	13.35	13.30	13.65	13.15	13.50	13.40	13.39	23140	3.10	175	12194	52.70
TNIDETF	EQ	13-Jul-2022	52.65	52.65	53.50	52.20	52.56	52.54	52.71	4273	2.25	114	2724	63.75
TNPETRO	EQ	13-Jul-2022	104.30	104.50	107.10	104.50	105.40	105.50	105.67	359147	379.51	7035	180294	50.20
TNPL	EQ	13-Jul-2022	195.30	197.95	204.75	197.95	200.95	199.90	201.40	200474	403.75	4066	73721	36.77
TNTELE	BE	13-Jul-2022	7.20	7.20	7.40	7.10	7.25	7.25	7.22	2478	0.18	30	-	-
TOKYOPLAST	EQ	13-Jul-2022	88.80	88.00	100.00	87.80	91.65	92.45	95.30	58268	55.53	1214	13424	23.04
TORNTPHARM	EQ	13-Jul-2022	1483.45	1493.00	1499.45	1468.55	1483.90	1485.70	1485.94	219493	3261.52	17296	113668	51.79
TORNTPOWER	EQ	13-Jul-2022	475.90	478.75	489.75	477.00	482.80	481.85	483.95	489593	2369.38	15511	105585	21.57
TOTAL	EQ	13-Jul-2022	66.00	67.00	67.00	61.00	65.85	65.45	64.64	39509	25.54	380	24207	61.27
TOUCHWOOD	EQ	13-Jul-2022	67.40	67.75	68.80	65.25	67.00	67.00	67.38	3073	2.07	87	2564	83.44
TPLPLASTEH	EQ	13-Jul-2022	169.35	169.35	173.05	163.20	166.70	165.15	167.14	21700	36.27	616	14283	65.82
TREEHOUSE	BE	13-Jul-2022	12.45	12.70	13.05	12.00	12.90	12.80	12.83	132651	17.02	244	-	-
TREJHARA	EQ	13-Jul-2022	51.65	52.25	56.80	52.00	56.80	56.80	56.01	103743	58.11	794	51804	49.93
TRENT	EQ	13-Jul-2022	1195.95	1202.20	1211.95	1158.75	1204.55	1205.55	1204.34	325971	3925.80	22694	154564	47.42
TRIDENT	EQ	13-Jul-2022	37.70	37.70	37.90	37.05	37.20	37.15	37.30	2681367	1000.10	26015	1947877	72.64
TRIGYN	EQ	13-Jul-2022	104.80	105.00	111.00	105.00	107.10	106.40	108.21	284949	308.34	5702	115736	40.62
TRIL	EQ	13-Jul-2022	30.70	30.80	31.50	29.60	29.65	29.90	30.39	142230	43.22	1120	73915	51.97
TRITURBINE	EQ	13-Jul-2022	160.40	161.50	162.15	155.75	157.55	157.45	158.82	134607	213.78	7088	70964	52.72
TRIVENI	EQ	13-Jul-2022	253.10	255.50	256.75	246.30	247.70	247.95	250.74	328060	822.57	9231	104209	31.77
TTKHLTCARE	EQ	13-Jul-2022	830.10	836.95	849.55	823.00	840.00	839.35	837.93	3529	29.57	369	1698	48.12
TTKPRESTIG	EQ	13-Jul-2022	837.50	835.00	848.90	835.00	843.00	843.70	844.39	10612	89.61	1541	5108	48.13
TTL	EQ	13-Jul-2022	71.40	72.55	72.55	70.65	71.90	71.15	71.67	10860	7.78	309	5601	51.57
TTML	EQ	13-Jul-2022	119.70	120.85	122.20	117.10	117.55	117.65	119.61	3195612	3822.33	21195	1146290	35.87
TV18BRDCST	EQ	13-Jul-2022	39.65	39.90	40.20	39.00	39.15	39.15	39.52	6049526	2390.97	16353	2179763	36.03
TVSELECT	EQ	13-Jul-2022	202.10	203.95	209.95	202.40	205.00	204.05	206.12	73484	151.46	2819	22257	30.29
TVSMOTOR	EQ	13-Jul-2022	848.85	850.90	865.70	849.80	858.00	856.95	859.30	891323	7659.13	26801	169817	19.05
TVSSRICHAK	EQ	13-Jul-2022	1716.80	1760.00	1790.00	1735.00	1790.00	1779.55	1761.52	6310	111.15	1171	3826	60.63
TVTODAY	EQ	13-Jul-2022	267.90	273.00	274.00	265.70	270.00	268.55	270.35	41606	112.48	2320	17979	43.21
TVVISION	BE	13-Jul-2022	2.85	2.80	2.80	2.80	2.80	2.80	2.80	100	0.00	1	-	-
TWL	EQ	13-Jul-2022	119.00	119.95	123.90	119.55	123.15	122.40	122.18	1080043	1319.57	9250	444263	41.13
UBL	EQ	13-Jul-2022	1620.25	1621.00	1626.70	1605.20	1615.00	1614.40	1611.81	187767	3026.45	11024	115564	61.55
UCALFUEL	EQ	13-Jul-2022	122.65	123.90	124.40	120.10	121.00	121.05	121.88	13036	15.89	391	8199	62.90
UCOBANK	EQ	13-Jul-2022	11.30	11.40	11.50	11.25	11.30	11.30	11.33	1171656	132.80	20873	541985	46.26
UDAICEMENT	EQ	13-Jul-2022	30.00	30.15	30.90	30.10	30.80	30.60	30.57	67479	20.63	639	40583	60.14
UFLEX	EQ	13-Jul-2022	634.00	637.00	641.85	628.20	633.00	633.45	635.43	114109	725.09	4662	29738	26.06
UFO	EQ	13-Jul-2022	93.00	92.30	94.30	92.30	92.90	92.90	93.33	28376	26.48	624	15113	53.26
UGARSUGAR	EQ	13-Jul-2022	55.40	57.85	57.85	53.80	54.40	54.40	55.47	155544	86.29	1775	92525	59.48
UGROCAP	EQ	13-Jul-2022	149.55	151.40	155.15	150.15	154.95	153.90	152.92	30682	46.92	3566	12980	42.30
UGROCAP	N4	13-Jul-2022	1001.00	1009.00	1009.00	1005.01	1005.01	1005.01	1006.61	25	0.25	2	25	100.00
UJAAS	BE	13-Jul-2022	3.40	3.35	3.45	3.30	3.35	3.35	3.33	206513	6.89	446	-	-
UJJIVAN	EQ	13-Jul-2022	159.70	160.20	163.85	153.80	154.35	154.95	157.59	880585	1387.76	9965	251429	28.55
UJJIVANSFB	EQ	13-Jul-2022	15.95	16.10	16.40	15.90	16.00	15.95	16.10	714760	115.10	1609	342011	47.85
ULTRACEMCO	EQ	13-Jul-2022	5778.85	5782.00	5885.00	5770.35	5782.20	5798.95	5820.01	263686	15346.54	30904	95413	36.18
UMAEXPORTS	EQ	13-Jul-2022	54.75	56.00	57.45	54.65	54.85	55.00	56.13	167576	94.07	3119	67828	40.48
UMANGDAIRY	EQ	13-Jul-2022	51.45	52.00	58.00	51.55	53.50	54.20	54.97	91411	50.25	1244	27552	30.14
UMESLTD	EQ	13-Jul-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	986	0.04	10	986	100.00
UNICHEMLAB	EQ	13-Jul-2022	252.20	253.50	266.90	250.00	264.50	264.25	258.67	56726	146.73	2129	32140	56.66
UNIDT	EQ	13-Jul-2022	389.90	396.00	396.00	385.00	386.85	386.15	387.73	6503	25.21	473	2818	43.33
UNIENTER	EQ	13-Jul-2022	128.50	130.00	131.80	128.10	128.35	129.40	130.38	3612	4.71	107	2340	64.78
UNIINFO	EQ	13-Jul-2022	23.50	22.40	24.40	22.35	22.35	22.35	23.21	4555	1.06	22	1249	27.42
UNIONBANK	EQ	13-Jul-2022	36.60	36.80	37.70	36.70	37.25	37.25	37.25	6229552	2320.77	12084	3305959	53.07
UNITECH	BZ	13-Jul-2022	1.75	1.75	1.75	1.70	1.75	1.70	1.72	1232670	21.18	424	-	-
UNITEDPOLY	EQ	13-Jul-2022	43.65	44.80	45.80	42.50	42.55	42.85	44.57	52289	23.30	469	25801	49.34
UNITEDTEA	EQ	13-Jul-2022	328.90	332.55	333.90	328.10	328.10	328.90	330.01	3292	10.86	114	2525	76.70
UNIVASTU	EQ	13-Jul-2022	63.85	64.90	64.90	62.90	63.35	63.70	63.84	8538	5.45	110	6226	72.92
UNIVCABLES	EQ	13-Jul-2022	148.80	148.80	151.00	147.05	147.05	147.65	149.58	4879	7.30	142	4004	82.07
UNIVPHOTO	EQ	13-Jul-2022	528.65	511.75	585.00	511.75	582.00	579.20	567.97	8102	46.02	459	6534	80.65
UPL	EQ	13-Jul-2022	680.20	683.65	686.25	677.00	680.40	679.50	680.65	1152719	7845.96	42133	556793	48.30
URJA	EQ	13-Jul-2022	11.95	12.00	12.10	11.80	11.85	11.85	11.88	812654	96.55	3084	427130	52.56
USHAMART	EQ	13-Jul-2022	132.35	133.00	134.50	127.35	128.45	128.50	130.02	599376	779.32	6849	237111	39.56
UTIAMC	EQ	13-Jul-2022	667.90	684.00	684.00	663.80	664.95	666.10	668.51	35518	237.44	2586	21027	59.20
UTIBANKETF	EQ	13-Jul-2022	35.39	35.50	35.61	35.02	35.21	35.21	35.29	633	0.22	48	543	85.78
UTINEXT50	EQ	13-Jul-2022	40.95	40.15	41.47	40.15	40.87	40.86	40.87	11110	4.54	106	10849	97.65
UTINIFTETF	EQ	13-Jul-2022	1704.80	1710.70	1712.00	1694.00	1697.00	1695.39	1703.58	1695	28.88	107	1505	88.79
UTISENSETF	EQ	13-Jul-2022	571.02	576.98	576.98	565.00	567.77	566.09	569.73	719	4.10	75	557	77.47
UTISXN50	EQ	13-Jul-2022	46.94	46.80	47.50	46.60	46.86	46.89	46.89	1333	0.63	52	508	38.11
UTTAMSTL	BE	13-Jul-2022	3.50	3.50	3.50	3.35	3.40	3.45	3.43	278269	9.54	396	-	-
UTTAMSUGAR	EQ	13-Jul-2022	276.70	279.80	281.50	269.45	273.00	274.00	274.25	201713	553.20	6435	39709	19.69
V2RETAIL	EQ	13-Jul-2022	108.10	108.85	109.10	106.05	106.15	106.90	108.25	10681	11.56	215	6471	60.58
VADILALIND	EQ	13-Jul-2022	2172.90	2200.00	2214.95	2103.15	2122.60	2115.70	2160.69	15826	341.95	3315	7966	50.33
VAIBHAVGBL	EQ	13-Jul-2022	306.95	308.90	308.90	303.15	304.75	304.80	305.51	117637	359.39	4516	49861	42.39
VAISHALI	EQ	13-Jul-2022	83.55	85.00	85.50	82.05	83.45	82.90	83.35	20803	17.34	233	14167	68.10
VAKRANGEE	EQ	13-Jul-2022	29.80	30.35	32.40	30.10	30.85	30.75	31.18	16448179	5129.28	33326	3496269	21.26
VALIANTORG	EQ	13-Jul-2022	527.60	532.40	594.00	528.10	576.30	578.10	574.17	644671	3701.54	32302	108060	16.76
VARDHACRLC	EQ	13-Jul-2022	50.10	50.95	50.95	49.25	49.50	49.40	49.81	27246	13.57	381	20658	75.82
VARDMNPOLY	EQ	13-Jul-2022	26.70	27.75	28.00	25.50	25.50	25.90	27.07	144174	39.03	1069	77421	53.70
VARROC	EQ	13-Jul-2022	316.10	318.65	319.40	313.85	314.50	315.50	316.47	37184	117.68	1991	14387	38.69
VASCONEQ	EQ	13-Jul-2022	21.45	21.75	22.50	21.45	21.50	21.60	21.92	207726	45.54	1016	115864	55.78
VASWANI	EQ	13-Jul-2022	19.00	19.40	19.50	19.00	19.10	19.05	19.15	14252	2.73	250	10198	71.55
VBL	EQ	13-Jul-2022	853.45	863.00	880.00	857.45	878.80	874.70	869.64	1377055	11975.48	45970	680721	49.43
VCL	EQ	13-Jul-2022	13.10	13.50	13.55	12.55	12.90	12.90	12.95	259700	33.63	1119	174434	67.17
VEDL	EQ	13-Jul-2022	230.75	230.50	233.60	228.00	231.95	231.95	230.97	13199027	30485.62	90446	3139585	23.79
VENKEYS	EQ	13-Jul-2022	2007.00	2012.05	2029.45	2002.00	2006.00	2005.45	2010.16	12018	241.58	1951	6252	52.02
VENUSPIPES	EQ	13-Jul-2022	338.05	339.10	339.90	335.50	338.00	336.45	336.96	57670	194.33	994	44853	77.78
VENUSREM	EQ	13-Jul-2022	207.05	206.90	215.95	206.90	214.65	213.50	213.25	56747	121.01	6939	24074	42.42
VERANDA	EQ	13-Jul-2022	228.15	230.80	235.80	223.00	231.25	230.85	229.59	116768	268.09	2803	60864	52.12
VERTOZ	EQ	13-Jul-2022	83.05	83.35	84.65	82.00	82.85	82.30	82.84	15316	12.69	330	8148	53.20
VESUVIUS	EQ	13-Jul-2022	1141.65	1126.30	1153.45	1091.30	1092.00	1095.80	1111.27	26099	290.03	2649	13189	50.53
VETO	EQ	13-Jul-2022	83.10	83.85	85.65	83.20	84.50	84.40	84.41	30165	25.46	532	18186	60.29
VGUARD	EQ	13-Jul-2022	221.45	223.50	228.75	220.00	227.00	225.85	224.39	252676	566.99	6646	106992	42.34
VHL	EQ	13-Jul-2022	2804.50	2860.00	2860.00	2755.35	2775.00	2793.10	2804.46	839	23.53	192	537	64.00
VICEROY	BZ	13-Jul-2022	1.60	1.55	1.65	1.55	1.65	1.65	1.64	295638	4.85	139	-	-
VIDHIING	EQ	13-Jul-2022	430.40	432.00	435.80	416.15	421.10	421.95	425.37	47653	202.70	4773	21617	45.36
VIJAYA	EQ	13-Jul-2022	303.40	308.00	324.25	303.25	313.40	313.70	310.50	120400	373.84	10659	43798	36.38
VIJIFIN	EQ	13-Jul-2022	3.00	3.00	3.00	2.85	2.90	2.90	2.93	185880	5.45	355	105958	57.00
VIKASECO	EQ	13-Jul-2022	3.70	3.70	3.80	3.60	3.70	3.60	3.67	5781387	212.00	2297	3163037	54.71
VIKASLIFE	BE	13-Jul-2022	5.00	5.05	5.25	5.00	5.10	5.10	5.11	2637188	134.70	2270	-	-
VIKASPROP	EQ	13-Jul-2022	1.15	1.15	1.35	1.00	1.10	1.05	1.13	22570335	255.94	11219	13434941	59.52
VIKASWSP	BZ	13-Jul-2022	2.60	2.65	2.70	2.55	2.65	2.55	2.65	103917	2.75	157	-	-
VIMTALABS	EQ	13-Jul-2022	382.45	384.90	387.00	380.25	385.95	385.90	384.11	20929	80.39	1083	15036	71.84
VINATIORGA	EQ	13-Jul-2022	2046.65	2061.90	2061.90	2041.40	2055.00	2052.30	2050.78	18546	380.34	2627	10716	57.78
VINDHYATEL	EQ	13-Jul-2022	971.30	961.65	979.90	961.60	968.60	970.30	972.51	2418	23.52	354	1334	55.17
VINEETLAB	EQ	13-Jul-2022	61.05	62.00	62.60	61.00	61.75	61.15	61.54	4993	3.07	123	3534	70.78
VINYLINDIA	EQ	13-Jul-2022	293.30	293.00	301.00	292.00	299.45	298.40	298.26	76637	228.58	5011	28508	37.20
VIPCLOTHNG	EQ	13-Jul-2022	23.55	23.20	24.20	23.20	23.60	23.45	23.67	37091	8.78	432	23153	62.42
VIPIND	EQ	13-Jul-2022	613.70	617.65	629.50	608.40	625.00	627.05	619.75	268235	1662.39	8919	122969	45.84
VIPULLTD	EQ	13-Jul-2022	16.50	16.50	17.00	16.10	16.75	16.75	16.42	11536	1.89	71	6294	54.56
VISAKAIND	EQ	13-Jul-2022	492.80	495.00	498.00	470.05	475.50	473.45	481.62	13370	64.39	996	8223	61.50
VISASTEEL	EQ	13-Jul-2022	14.60	15.30	15.30	15.30	15.30	15.30	15.30	8741	1.34	31	8741	100.00
VISESHINFO	EQ	13-Jul-2022	0.75	0.75	0.80	0.75	0.80	0.75	0.77	6970710	53.57	4738	4227221	60.64
VISHAL	EQ	13-Jul-2022	25.90	26.00	26.45	25.60	25.90	25.75	26.03	121194	31.55	899	69919	57.69
VISHNU	EQ	13-Jul-2022	1475.45	1480.00	1493.00	1448.25	1470.00	1469.70	1472.70	4035	59.42	848	2739	67.88
VISHWARAJ	EQ	13-Jul-2022	18.25	18.50	18.50	17.90	17.95	18.00	18.20	317335	57.76	2126	262810	82.82
VIVIDHA	EQ	13-Jul-2022	1.30	1.30	1.35	1.25	1.30	1.35	1.31	919485	12.04	7979	453957	49.37
VIVIMEDLAB	EQ	13-Jul-2022	10.40	10.60	10.90	10.40	10.90	10.90	10.80	205303	22.18	623	150362	73.24
VLSFINANCE	EQ	13-Jul-2022	146.75	148.00	149.65	145.00	145.00	146.00	147.25	8513	12.54	352	3564	41.87
VMART	EQ	13-Jul-2022	2684.00	2695.80	2790.00	2681.00	2780.00	2765.55	2747.74	45176	1241.32	10534	11997	26.56
VOLTAMP	EQ	13-Jul-2022	3198.35	3211.90	3224.75	3175.00	3175.10	3185.25	3196.93	15262	487.92	3102	7166	46.95
VOLTAS	EQ	13-Jul-2022	956.85	963.00	993.95	958.40	984.00	984.00	980.44	1220919	11970.32	46610	435228	35.65
VRLLOG	EQ	13-Jul-2022	654.25	657.80	665.75	640.15	642.85	644.40	651.90	115845	755.20	4936	28129	24.28
VSSL	EQ	13-Jul-2022	224.00	225.75	231.85	224.60	231.70	230.55	228.52	16620	37.98	786	9190	55.29
VSTIND	EQ	13-Jul-2022	3302.65	3184.00	3200.00	3150.00	3200.00	3168.10	3165.08	7773	246.02	1673	3784	48.68
VSTTILLERS	EQ	13-Jul-2022	2599.75	2594.25	2688.00	2575.50	2580.00	2603.10	2640.77	7185	189.74	1996	3549	49.39
VTL	EQ	13-Jul-2022	276.65	275.25	278.90	270.00	272.45	271.15	273.42	190039	519.61	7624	88490	46.56
WABAG	EQ	13-Jul-2022	245.75	247.65	247.65	241.85	243.70	242.70	244.24	60952	148.87	1981	37363	61.30
WALCHANNAG	EQ	13-Jul-2022	51.65	52.15	52.15	50.50	51.10	51.25	51.37	38510	19.78	492	24658	64.03
WALPAR	SM	13-Jul-2022	33.80	34.50	34.50	34.50	34.50	34.50	34.50	58000	20.01	1	58000	100.00
WANBURY	BE	13-Jul-2022	63.85	64.65	64.75	63.00	63.00	63.05	63.21	21802	13.78	94	-	-
WATERBASE	EQ	13-Jul-2022	82.65	83.45	83.45	80.35	80.50	80.80	81.52	35182	28.68	713	16947	48.17
WEALTH	EQ	13-Jul-2022	246.55	235.25	249.00	235.25	245.00	245.00	245.58	865	2.12	54	564	65.20
WEBELSOLAR	EQ	13-Jul-2022	94.75	95.00	95.80	91.25	92.10	91.95	92.65	96048	88.98	1569	48584	50.58
WEIZMANIND	EQ	13-Jul-2022	48.40	46.00	50.30	45.40	47.80	47.80	48.70	1519	0.74	81	224	14.75
WELCORP	EQ	13-Jul-2022	213.85	215.05	216.25	209.75	210.95	210.95	211.52	711741	1505.50	9502	260151	36.55
WELENT	EQ	13-Jul-2022	96.80	97.75	97.95	94.95	95.00	95.35	95.76	102222	97.89	2187	48304	47.25
WELINV	EQ	13-Jul-2022	280.45	284.90	284.95	277.55	282.55	284.00	283.80	166	0.47	22	138	83.13
WELSPUNIND	EQ	13-Jul-2022	69.45	70.15	70.70	69.65	70.00	69.95	70.13	694393	486.95	4375	242069	34.86
WENDT	EQ	13-Jul-2022	8206.95	8203.30	8333.05	8040.00	8110.00	8085.30	8128.76	899	73.08	392	431	47.94
WESTLIFE	EQ	13-Jul-2022	516.05	520.00	523.90	508.60	523.80	519.80	517.14	27529	142.36	2128	18981	68.95
WEWIN	EQ	13-Jul-2022	36.50	37.00	37.00	34.70	34.70	34.70	35.42	5338	1.89	69	3534	66.20
WFL	EQ	13-Jul-2022	158.00	173.00	173.00	143.95	150.00	149.30	151.64	7084	10.74	359	4099	57.86
WHEELS	EQ	13-Jul-2022	677.50	682.00	691.90	668.00	674.90	673.25	676.72	8434	57.07	1107	4371	51.83
WHIRLPOOL	EQ	13-Jul-2022	1647.40	1648.00	1663.00	1620.00	1641.70	1641.90	1635.56	171437	2803.95	4293	124703	72.74
WILLAMAGOR	EQ	13-Jul-2022	21.00	20.70	21.75	20.65	21.00	21.15	21.12	10266	2.17	95	8649	84.25
WINDLAS	EQ	13-Jul-2022	220.65	220.65	223.85	220.20	220.45	220.75	221.28	8984	19.88	452	5512	61.35
WINDMACHIN	EQ	13-Jul-2022	33.15	33.00	33.40	32.80	32.95	32.90	33.10	25519	8.45	203	17670	69.24
WINPRO	EQ	13-Jul-2022	4.75	4.70	4.75	4.50	4.70	4.65	4.62	162968	7.54	318	117574	72.15
WIPL	BE	13-Jul-2022	56.50	54.00	56.50	54.00	56.50	56.50	54.93	81	0.04	3	-	-
WIPRO	EQ	13-Jul-2022	409.15	412.00	412.00	405.35	407.10	406.70	408.54	5978390	24424.28	129671	2853190	47.73
WOCKPHARMA	EQ	13-Jul-2022	213.00	214.10	217.65	213.15	214.75	214.75	215.34	506458	1090.62	10353	170199	33.61
WONDERLA	EQ	13-Jul-2022	222.70	223.85	226.50	221.65	222.45	222.80	224.14	17200	38.55	1172	9502	55.24
WORTH	EQ	13-Jul-2022	103.70	105.00	105.75	101.60	102.25	102.95	103.61	4646	4.81	154	2662	57.30
WSTCSTPAPR	EQ	13-Jul-2022	337.10	342.40	350.45	340.00	344.00	345.15	345.95	243832	843.53	7108	102459	42.02
XCHANGING	EQ	13-Jul-2022	71.75	73.70	80.70	73.35	73.70	74.45	77.56	2779111	2155.36	24012	674160	24.26
XELPMOC	EQ	13-Jul-2022	176.75	178.40	191.95	169.55	171.50	171.75	183.39	160195	293.78	7911	88764	55.41
XPROINDIA	BE	13-Jul-2022	891.75	917.00	917.00	847.70	868.00	857.35	868.25	9197	79.85	715	-	-
YAARI	EQ	13-Jul-2022	31.55	32.20	32.20	31.10	31.10	31.20	31.48	58953	18.56	575	38969	66.10
YESBANK	EQ	13-Jul-2022	13.35	13.50	13.60	13.15	13.30	13.25	13.35	50448827	6732.69	49067	20774779	41.18
YUKEN	EQ	13-Jul-2022	437.50	444.05	449.90	423.10	429.00	433.40	430.14	3348	14.40	291	1452	43.37
ZEEL	EQ	13-Jul-2022	220.80	222.50	225.35	220.50	222.50	223.10	223.18	4251873	9489.42	31877	857598	20.17
ZEELEARN	EQ	13-Jul-2022	6.05	6.15	6.25	6.10	6.15	6.20	6.20	345324	21.41	590	233255	67.55
ZEEMEDIA	EQ	13-Jul-2022	14.00	14.25	14.30	14.05	14.10	14.10	14.16	429618	60.82	1138	289878	67.47
ZENITHEXPO	EQ	13-Jul-2022	77.10	78.00	78.40	74.30	74.30	77.15	76.39	1035	0.79	39	921	88.99
ZENITHSTL	BE	13-Jul-2022	6.40	6.70	6.70	6.70	6.70	6.70	6.70	74848	5.01	106	-	-
ZENSARTECH	EQ	13-Jul-2022	255.20	256.00	258.95	254.55	255.30	255.60	256.56	262398	673.22	7445	142240	54.21
ZENTEC	EQ	13-Jul-2022	173.95	175.00	176.80	172.00	173.95	173.40	174.54	55572	97.00	2027	29305	52.73
ZFCVINDIA	EQ	13-Jul-2022	7764.75	7710.00	8036.35	7710.00	7965.00	7966.70	7901.80	18997	1501.10	1368	16609	87.43
ZODIAC	BE	13-Jul-2022	123.90	128.90	128.90	121.00	122.00	122.70	123.82	23661	29.30	466	-	-
ZODIACLOTH	EQ	13-Jul-2022	84.75	84.90	85.60	82.25	83.30	83.30	83.37	17141	14.29	340	9149	53.37
ZOMATO	EQ	13-Jul-2022	59.00	59.00	61.50	58.00	58.20	58.35	60.07	73383005	44078.20	168994	12704711	17.31
ZOTA	EQ	13-Jul-2022	272.90	276.30	276.60	266.00	268.00	267.85	269.43	17012	45.84	234	15023	88.31
ZUARI	EQ	13-Jul-2022	153.60	153.65	154.50	147.40	148.70	148.05	150.49	86752	130.56	2904	39228	45.22
ZUARIIND	EQ	13-Jul-2022	145.10	148.40	148.40	143.45	146.00	144.40	145.22	16313	23.69	458	9410	57.68
ZYDUSLIFE	EQ	13-Jul-2022	363.40	364.20	369.65	363.15	368.20	368.35	367.07	311184	1142.27	5950	76110	24.46
ZYDUSWELL	EQ	13-Jul-2022	1569.80	1566.00	1599.00	1540.00	1560.15	1563.05	1543.11	1076834	16616.69	10028	1013759	94.14