nse-sec-bhavdata-full-2022-07-14.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	14-Jul-2022	71.25	71.20	71.95	70.10	71.15	71.00	71.07	39709	28.22	928	17583	44.28
21STCENMGM	EQ	14-Jul-2022	25.50	26.00	26.00	25.10	25.45	25.30	25.48	6098	1.55	72	2528	41.46
3IINFOLTD	EQ	14-Jul-2022	44.75	44.95	45.00	43.00	43.50	43.40	44.17	155836	68.83	2519	90063	57.79
3MINDIA	EQ	14-Jul-2022	22887.40	23000.00	23000.00	22564.90	22750.00	22700.25	22841.48	1945	444.27	892	758	38.97
3PLAND	EQ	14-Jul-2022	15.50	16.05	16.05	15.15	15.30	15.60	15.79	7717	1.22	79	6624	85.84
5PAISA	EQ	14-Jul-2022	287.05	287.00	287.00	280.80	281.05	281.95	283.62	17571	49.83	1216	6555	37.31
610GS2031	GS	14-Jul-2022	93.00	88.43	97.65	88.43	94.00	94.00	94.49	350	0.33	4	250	71.43
63MOONS	EQ	14-Jul-2022	187.50	188.40	189.45	180.00	181.00	180.80	183.31	28242	51.77	858	19750	69.93
654GS2032	GS	14-Jul-2022	97.72	97.72	97.72	95.25	95.25	95.25	95.82	6513	6.24	8	6513	100.00
667GS2050	GS	14-Jul-2022	92.99	92.70	92.70	90.00	91.50	90.11	90.12	1808	1.63	19	1801	99.61
676GS2061	GS	14-Jul-2022	95.50	95.50	95.50	90.74	95.50	91.82	93.54	213	0.20	8	213	100.00
695GS2061	GS	14-Jul-2022	92.51	93.00	93.50	92.50	92.89	92.89	92.89	2328	2.16	13	2328	100.00
699GS2051	GS	14-Jul-2022	94.49	97.00	97.00	93.50	94.49	94.49	94.02	542	0.51	16	501	92.44
710GS2029	GS	14-Jul-2022	100.00	100.00	100.00	100.00	100.00	100.00	100.00	350	0.35	2	350	100.00
754GS2036	GS	14-Jul-2022	101.95	101.51	101.51	101.50	101.50	101.50	101.50	26500	26.90	17	26500	100.00
813GS2045	GS	14-Jul-2022	115.85	115.85	115.85	115.85	115.85	115.85	115.85	25	0.03	1	25	100.00
A2ZINFRA	EQ	14-Jul-2022	11.35	11.20	11.90	11.15	11.15	11.30	11.54	290192	33.49	588	162019	55.83
AAATECH	SM	14-Jul-2022	90.70	91.00	95.50	87.10	95.50	94.20	91.48	141000	128.99	46	84000	59.57
AAKASH	EQ	14-Jul-2022	15.55	16.20	16.30	14.80	14.80	14.80	14.92	724270	108.09	984	413559	57.10
AAREYDRUGS	EQ	14-Jul-2022	35.30	35.60	35.70	34.50	34.70	35.05	35.05	14112	4.95	225	7992	56.63
AARON	EQ	14-Jul-2022	120.05	120.05	123.05	117.00	120.00	120.45	120.15	8583	10.31	225	5508	64.17
AARTIDRUGS	EQ	14-Jul-2022	417.65	425.00	445.60	419.70	443.00	434.15	428.91	116557	499.93	5722	58715	50.37
AARTIIND	EQ	14-Jul-2022	734.40	738.10	744.00	716.55	725.50	726.25	730.87	400938	2930.35	16280	109652	27.35
AARTISURF	EQ	14-Jul-2022	741.90	745.00	750.95	720.00	720.00	723.15	733.11	10188	74.69	1775	4791	47.03
AARVEEDEN	EQ	14-Jul-2022	17.90	17.40	18.40	17.40	17.90	17.90	18.01	7796	1.40	143	1674	21.47
AARVI	EQ	14-Jul-2022	88.80	90.80	90.90	86.60	88.60	87.65	88.41	7244	6.40	136	4729	65.28
AAVAS	EQ	14-Jul-2022	2020.50	2020.90	2020.90	1941.00	1955.00	1959.80	1975.65	79012	1561.00	13422	42746	54.10
ABAN	EQ	14-Jul-2022	44.45	44.55	45.20	44.00	44.75	44.40	44.46	73132	32.51	1479	31266	42.75
ABB	EQ	14-Jul-2022	2544.70	2544.00	2571.00	2502.70	2542.90	2548.35	2535.04	204252	5177.87	23716	100952	49.43
ABBOTINDIA	EQ	14-Jul-2022	19557.50	19557.50	19860.00	19255.00	19511.45	19478.20	19561.72	10608	2075.11	4119	2786	26.26
ABCAPITAL	EQ	14-Jul-2022	92.60	92.90	93.25	90.25	91.30	91.35	91.59	1449219	1327.39	8019	562633	38.82
ABCOTS	SM	14-Jul-2022	38.50	38.80	38.80	38.80	38.80	38.80	38.80	4000	1.55	1	4000	100.00
ABFRL	EQ	14-Jul-2022	254.95	256.00	260.30	252.60	256.00	255.35	256.05	1303037	3336.43	16265	432416	33.19
ABMINTLLTD	BE	14-Jul-2022	83.50	84.00	84.00	80.10	80.10	80.10	82.25	22	0.02	6	-	-
ABSLAMC	EQ	14-Jul-2022	412.00	411.80	415.00	411.25	412.30	412.20	412.17	24905	102.65	2912	13585	54.55
ABSLBANETF	EQ	14-Jul-2022	34.93	34.31	35.00	34.31	34.60	34.60	34.68	2033	0.71	100	1422	69.95
ABSLNN50ET	EQ	14-Jul-2022	39.86	40.40	40.40	39.40	39.70	39.68	39.68	1206	0.48	55	895	74.21
ACC	EQ	14-Jul-2022	2173.55	2178.00	2191.15	2148.00	2152.05	2160.30	2160.84	245807	5311.49	19912	88312	35.93
ACCELYA	EQ	14-Jul-2022	890.85	885.95	916.90	885.95	898.15	900.50	900.54	6536	58.86	552	4185	64.03
ACCORD	SM	14-Jul-2022	20.30	21.30	21.30	21.30	21.30	21.30	21.30	4000	0.85	2	4000	100.00
ACCURACY	EQ	14-Jul-2022	206.60	205.70	210.00	205.70	208.95	208.70	208.00	7628	15.87	364	5842	76.59
ACE	EQ	14-Jul-2022	218.45	218.00	220.00	215.25	220.00	218.45	217.83	85597	186.46	2533	33840	39.53
ACEINTEG	SM	14-Jul-2022	34.00	33.50	33.50	33.50	33.50	33.50	33.50	4500	1.51	1	4500	100.00
ACRYSIL	EQ	14-Jul-2022	600.90	603.40	603.40	577.15	586.50	585.05	587.66	112606	661.74	7062	46390	41.20
ADANIENT	EQ	14-Jul-2022	2353.50	2365.00	2404.00	2336.50	2394.00	2383.10	2366.95	933554	22096.79	34681	181162	19.41
ADANIGREEN	EQ	14-Jul-2022	2104.75	2160.00	2188.00	1931.00	2100.00	2087.00	2019.52	8953549	180818.99	413418	1126201	12.58
ADANIPORTS	EQ	14-Jul-2022	726.75	729.00	730.80	716.55	725.90	724.45	723.87	2859869	20701.75	47911	831797	29.09
ADANIPOWER	EQ	14-Jul-2022	286.65	288.00	289.80	277.00	285.25	283.70	282.44	6997656	19764.42	82843	2473580	35.35
ADANITRANS	EQ	14-Jul-2022	2730.80	2752.00	2965.00	2711.20	2960.00	2889.15	2825.18	685704	19372.40	53846	193011	28.15
ADFFOODS	EQ	14-Jul-2022	707.40	719.00	719.00	702.00	712.00	708.85	711.80	2077	14.78	332	1077	51.85
ADL	BE	14-Jul-2022	58.45	58.50	59.90	56.30	56.30	57.90	58.82	224	0.13	17	-	-
ADORWELD	EQ	14-Jul-2022	778.60	787.20	812.00	764.15	770.20	773.55	786.52	40509	318.61	5009	16614	41.01
ADROITINFO	BE	14-Jul-2022	17.40	18.20	18.25	17.05	18.20	18.05	18.08	83134	15.03	372	-	-
ADSL	EQ	14-Jul-2022	136.30	136.50	140.90	131.80	132.25	133.40	136.73	301751	412.58	5792	131436	43.56
ADVANIHOTR	EQ	14-Jul-2022	68.80	69.75	69.75	66.85	68.70	67.95	67.94	17859	12.13	380	11738	65.73
ADVENZYMES	EQ	14-Jul-2022	275.55	276.00	279.55	269.90	271.00	271.05	273.78	38504	105.42	2673	18766	48.74
AEGISCHEM	EQ	14-Jul-2022	206.30	207.00	210.80	205.20	206.25	207.00	208.19	333018	693.30	6909	135180	40.59
AETHER	EQ	14-Jul-2022	824.40	828.00	840.00	822.00	828.95	827.00	830.13	77435	642.81	7561	23859	30.81
AFFLE	EQ	14-Jul-2022	1026.40	1028.10	1040.40	1010.85	1034.00	1035.65	1026.03	188919	1938.36	14320	91671	48.52
AGARIND	EQ	14-Jul-2022	447.20	438.30	450.75	438.30	448.70	443.05	444.43	12746	56.65	952	6980	54.76
AGI	EQ	14-Jul-2022	204.65	205.90	206.80	201.70	202.05	202.45	203.55	36700	74.70	1950	18461	50.30
AGRITECH	BE	14-Jul-2022	88.30	85.00	89.75	83.90	86.50	87.55	85.13	2513	2.14	45	-	-
AGROPHOS	EQ	14-Jul-2022	32.15	32.60	32.60	31.60	32.10	31.90	32.12	31872	10.24	314	19439	60.99
AGSTRA	EQ	14-Jul-2022	78.20	77.50	80.00	75.40	79.00	79.20	77.89	147121	114.59	2369	79897	54.31
AHLADA	EQ	14-Jul-2022	96.15	95.95	96.95	91.10	91.55	91.85	93.52	15576	14.57	347	8261	53.04
AHLEAST	EQ	14-Jul-2022	220.20	221.70	224.30	219.50	220.50	220.75	220.93	2094	4.63	78	1889	90.21
AHLUCONT	EQ	14-Jul-2022	453.20	455.00	455.00	423.35	426.50	430.20	437.63	29807	130.45	2968	11833	39.70
AIAENG	EQ	14-Jul-2022	2264.90	2268.05	2328.75	2243.25	2319.00	2316.75	2273.00	141751	3222.00	8440	115470	81.46
AIRAN	EQ	14-Jul-2022	19.85	19.95	20.05	19.75	19.85	19.90	19.90	113910	22.67	903	66552	58.43
AIROLAM	EQ	14-Jul-2022	70.50	71.70	71.70	62.35	64.90	64.10	66.77	76821	51.30	935	35056	45.63
AIRTELPP	E1	14-Jul-2022	270.15	274.85	278.70	259.00	272.00	270.25	271.19	279956	759.21	7884	190329	67.99
AJANTPHARM	EQ	14-Jul-2022	1182.75	1188.00	1198.45	1180.85	1195.00	1190.75	1188.01	105756	1256.39	3305	95684	90.48
AJMERA	EQ	14-Jul-2022	268.90	270.00	271.40	248.20	252.00	251.75	258.86	106338	275.27	8408	43538	40.94
AJOONI	EQ	14-Jul-2022	48.05	47.10	47.60	42.40	44.25	43.60	44.58	205133	91.44	900	44730	21.81
AJRINFRA	EQ	14-Jul-2022	1.60	1.60	1.60	1.55	1.55	1.55	1.55	716523	11.14	380	396475	55.33
AKASH	EQ	14-Jul-2022	37.90	39.75	39.75	36.05	39.75	39.75	38.09	300497	114.47	952	183566	61.09
AKG	EQ	14-Jul-2022	49.90	50.95	52.55	47.55	49.50	49.60	50.12	105941	53.10	1164	35660	33.66
AKSHAR	EQ	14-Jul-2022	91.55	97.00	97.00	89.05	92.00	91.90	93.14	18129	16.88	318	8018	44.23
AKSHARCHEM	EQ	14-Jul-2022	274.65	274.80	277.45	270.10	271.30	273.00	273.39	2404	6.57	260	1118	46.51
AKSHOPTFBR	EQ	14-Jul-2022	9.85	10.00	10.05	9.20	9.50	9.45	9.60	444576	42.69	736	324289	72.94
AKZOINDIA	EQ	14-Jul-2022	1915.60	1939.95	1939.95	1900.00	1922.00	1919.40	1918.19	3172	60.84	656	2014	63.49
ALANKIT	EQ	14-Jul-2022	12.05	12.20	12.25	11.35	11.60	11.50	11.68	177688	20.75	863	105633	59.45
ALBERTDAVD	EQ	14-Jul-2022	572.00	575.00	583.10	571.50	572.15	572.75	576.86	1773	10.23	193	1106	62.38
ALEMBICLTD	EQ	14-Jul-2022	72.00	72.05	78.45	72.00	72.90	72.95	75.31	1330467	1001.96	13479	202650	15.23
ALICON	EQ	14-Jul-2022	661.75	656.10	671.85	651.00	668.80	665.70	665.97	3887	25.89	370	2014	51.81
ALKALI	EQ	14-Jul-2022	81.00	81.20	82.60	80.80	81.00	81.00	81.75	2703	2.21	86	1795	66.41
ALKEM	EQ	14-Jul-2022	3140.55	3147.00	3200.00	3138.00	3199.90	3188.65	3165.19	102359	3239.86	7537	65725	64.21
ALKYLAMINE	EQ	14-Jul-2022	2643.60	2656.10	2662.50	2615.50	2632.00	2652.60	2637.42	20103	530.20	4689	9836	48.93
ALLCARGO	EQ	14-Jul-2022	281.20	280.25	284.15	277.95	278.90	278.80	280.41	259223	726.88	10665	156387	60.33
ALLSEC	EQ	14-Jul-2022	432.30	432.75	432.75	427.10	432.00	429.70	429.08	2024	8.68	130	1447	71.49
ALMONDZ	EQ	14-Jul-2022	85.45	85.80	87.15	85.80	86.95	86.55	86.55	1262	1.09	71	805	63.79
ALOKINDS	BE	14-Jul-2022	21.10	21.00	21.50	20.95	21.10	21.10	21.20	1048058	222.15	2058	-	-
ALPA	EQ	14-Jul-2022	60.70	60.40	61.80	60.40	60.90	60.80	61.07	24182	14.77	397	13131	54.30
ALPHAGEO	EQ	14-Jul-2022	281.90	282.10	284.00	270.05	272.65	273.50	277.53	6210	17.23	384	3396	54.69
ALPSINDUS	EQ	14-Jul-2022	2.30	2.40	2.40	2.40	2.40	2.40	2.40	1365	0.03	7	1365	100.00
AMARAJABAT	EQ	14-Jul-2022	467.95	469.10	472.70	462.65	464.90	465.75	467.65	351656	1644.52	10255	108535	30.86
AMBANIORG	SM	14-Jul-2022	98.00	102.90	102.90	95.00	95.00	95.00	98.95	4000	3.96	2	4000	100.00
AMBER	EQ	14-Jul-2022	2406.80	2424.00	2438.70	2331.10	2353.00	2353.00	2392.17	29483	705.28	5488	12479	42.33
AMBICAAGAR	EQ	14-Jul-2022	23.25	23.15	23.60	22.35	23.25	23.25	22.97	16545	3.80	88	9041	54.64
AMBIKCO	EQ	14-Jul-2022	1656.05	1657.10	1673.85	1590.00	1612.00	1607.30	1622.25	12302	199.57	2824	5414	44.01
AMBUJACEM	EQ	14-Jul-2022	371.20	372.80	372.80	368.50	369.50	369.90	369.66	2772420	10248.64	39945	2101152	75.79
AMDIND	EQ	14-Jul-2022	48.60	49.30	49.30	46.20	46.95	47.10	47.73	28659	13.68	632	19641	68.53
AMIORG	EQ	14-Jul-2022	1044.80	1046.05	1092.20	1025.20	1025.20	1044.00	1057.49	122072	1290.89	9672	34782	28.49
AMJLAND	EQ	14-Jul-2022	26.45	26.10	27.70	25.60	25.60	25.70	26.08	29853	7.79	209	20767	69.56
AMRUTANJAN	EQ	14-Jul-2022	775.55	779.45	782.15	768.00	774.15	771.35	773.16	7926	61.28	1212	5327	67.21
ANANDRATHI	EQ	14-Jul-2022	650.50	657.70	657.70	635.25	650.00	649.45	643.32	110410	710.29	4982	49250	44.61
ANANTRAJ	EQ	14-Jul-2022	60.40	60.70	61.20	58.20	59.30	59.70	60.00	674231	404.51	6407	264159	39.18
ANDHRACEMT	BE	14-Jul-2022	6.90	7.20	7.20	7.20	7.20	7.20	7.20	63970	4.61	154	-	-
ANDHRAPAP	EQ	14-Jul-2022	330.35	334.40	334.40	318.10	320.10	321.25	323.25	29506	95.38	1462	16531	56.03
ANDHRSUGAR	EQ	14-Jul-2022	127.75	129.40	130.10	127.00	128.10	127.65	128.59	76634	98.54	1618	37175	48.51
ANDREWYU	EQ	14-Jul-2022	20.95	21.00	21.25	20.75	20.80	20.85	20.90	100577	21.02	392	74999	74.57
ANGELONE	EQ	14-Jul-2022	1310.45	1325.00	1338.00	1302.00	1310.00	1312.15	1316.36	506394	6665.97	23126	144220	28.48
ANIKINDS	EQ	14-Jul-2022	29.60	29.95	29.95	28.35	29.10	29.35	29.31	42896	12.57	424	17081	39.82
ANKITMETAL	BE	14-Jul-2022	6.70	6.90	6.90	6.55	6.80	6.75	6.71	67432	4.53	261	-	-
ANMOL	EQ	14-Jul-2022	158.25	161.15	161.15	158.25	160.20	159.90	159.12	3721	5.92	69	3541	95.16
ANSALAPI	EQ	14-Jul-2022	17.35	18.20	18.20	18.20	18.20	18.20	18.20	46516	8.47	74	46516	100.00
ANSALHSG	EQ	14-Jul-2022	6.95	7.00	7.15	6.65	6.70	6.80	6.96	314547	21.89	315	267708	85.11
ANTGRAPHIC	BE	14-Jul-2022	1.00	1.00	1.00	0.95	0.95	1.00	0.97	148895	1.44	180	-	-
ANUP	EQ	14-Jul-2022	767.65	767.80	777.00	751.65	752.90	757.25	763.58	5304	40.50	1130	1956	36.88
ANURAS	EQ	14-Jul-2022	705.55	709.00	749.95	706.10	742.00	741.20	724.46	486348	3523.39	17526	77452	15.93
APARINDS	EQ	14-Jul-2022	952.55	953.00	964.45	920.00	933.00	930.90	940.61	176728	1662.32	12183	59650	33.75
APCL	EQ	14-Jul-2022	195.00	197.00	197.00	192.00	192.50	192.50	193.19	4643	8.97	264	2629	56.62
APCOTEXIND	EQ	14-Jul-2022	555.55	562.00	563.80	529.90	538.50	535.55	541.51	174086	942.70	8924	80895	46.47
APEX	EQ	14-Jul-2022	291.10	290.80	292.80	281.00	282.90	283.45	287.04	33873	97.23	5020	15091	44.55
APLAPOLLO	EQ	14-Jul-2022	869.60	873.90	880.00	850.05	865.00	861.10	862.76	146211	1261.44	15311	78823	53.91
APLLTD	EQ	14-Jul-2022	721.65	722.00	725.05	708.55	710.40	710.55	714.57	60023	428.91	5087	33077	55.11
APOLLO	EQ	14-Jul-2022	130.40	131.80	132.00	128.50	129.50	129.55	129.70	23482	30.46	669	14019	59.70
APOLLOHOSP	EQ	14-Jul-2022	3868.30	3927.00	3979.30	3880.05	3890.00	3898.05	3931.72	656393	25807.53	53621	112354	17.12
APOLLOPIPE	EQ	14-Jul-2022	475.10	470.00	480.00	460.10	466.50	465.25	470.16	22680	106.63	2273	9802	43.22
APOLLOTYRE	EQ	14-Jul-2022	207.15	207.15	209.20	204.50	206.45	206.65	207.04	1200408	2485.29	11508	241220	20.09
APOLSINHOT	EQ	14-Jul-2022	608.80	617.85	644.65	601.55	624.00	622.00	622.60	1265	7.88	162	427	33.75
APTECHT	EQ	14-Jul-2022	231.30	231.00	234.95	223.50	223.50	225.40	229.28	155991	357.66	5185	43287	27.75
APTUS	EQ	14-Jul-2022	280.50	279.40	282.50	274.90	278.25	280.60	279.95	464926	1301.57	7830	417639	89.83
ARCHIDPLY	EQ	14-Jul-2022	55.45	55.45	57.70	54.00	54.85	54.55	55.33	25699	14.22	505	16332	63.55
ARCHIES	EQ	14-Jul-2022	15.45	15.35	15.60	15.35	15.40	15.55	15.48	8678	1.34	80	7039	81.11
ARENTERP	EQ	14-Jul-2022	34.05	36.95	37.45	34.75	37.45	37.45	37.08	8395	3.11	178	4216	50.22
ARIES	EQ	14-Jul-2022	120.90	123.25	123.25	118.10	119.35	119.15	119.83	12576	15.07	513	5897	46.89
ARIHANTCAP	EQ	14-Jul-2022	80.10	81.75	81.75	76.05	76.50	77.45	77.89	70825	55.17	739	44858	63.34
ARIHANTSUP	EQ	14-Jul-2022	138.15	141.95	141.95	133.10	134.00	137.00	138.31	89692	124.05	1139	37643	41.97
ARMANFIN	EQ	14-Jul-2022	1233.80	1237.80	1299.00	1202.35	1255.00	1240.30	1223.81	27373	334.99	3494	11894	43.45
AROGRANITE	EQ	14-Jul-2022	44.35	44.35	44.40	42.55	43.05	43.35	43.46	9769	4.25	214	7269	74.41
ARROWGREEN	EQ	14-Jul-2022	84.00	84.95	85.30	75.60	75.60	75.60	77.08	93665	72.19	1264	61358	65.51
ARSHIYA	EQ	14-Jul-2022	11.90	12.25	12.45	11.40	12.45	12.45	12.38	2343816	290.12	2041	1497690	63.90
ARSSINFRA	BE	14-Jul-2022	21.45	20.60	22.00	20.60	21.90	21.80	21.53	2300	0.50	26	-	-
ARTEMISMED	EQ	14-Jul-2022	48.25	48.00	48.80	46.10	46.90	46.70	47.60	85629	40.76	934	66909	78.14
ARTNIRMAN	EQ	14-Jul-2022	84.50	88.60	88.60	80.30	80.30	80.30	81.02	7727	6.26	116	5927	76.71
ARVEE	BE	14-Jul-2022	82.75	82.50	82.50	78.70	82.50	81.35	80.63	286	0.23	15	-	-
ARVIND	EQ	14-Jul-2022	86.85	86.60	88.10	85.80	86.75	86.90	86.82	826847	717.85	7513	278071	33.63
ARVINDFASN	EQ	14-Jul-2022	290.30	294.00	294.00	280.15	283.75	283.80	286.43	58545	167.69	2482	28999	49.53
ARVSMART	EQ	14-Jul-2022	156.90	159.60	160.40	156.30	159.60	158.50	158.53	27019	42.83	737	18306	67.75
ASAHIINDIA	EQ	14-Jul-2022	566.35	567.75	576.40	546.50	549.70	550.75	560.34	194434	1089.49	10281	76656	39.43
ASAHISONG	EQ	14-Jul-2022	299.90	295.20	304.35	286.00	288.00	287.40	292.75	18537	54.27	881	12084	65.19
ASAL	EQ	14-Jul-2022	474.25	470.20	487.00	455.10	471.10	463.90	471.06	27260	128.41	1613	14066	51.60
ASALCBR	EQ	14-Jul-2022	431.95	428.40	433.95	423.55	429.70	429.10	427.81	22853	97.77	1293	16349	71.54
ASCOM	SM	14-Jul-2022	87.15	82.80	82.80	82.80	82.80	82.80	82.80	4000	3.31	1	4000	100.00
ASHAPURMIN	EQ	14-Jul-2022	109.35	109.45	112.00	107.00	107.50	107.80	109.42	54980	60.16	1651	28850	52.47
ASHIANA	EQ	14-Jul-2022	142.85	143.55	143.55	137.05	138.75	138.20	139.46	26060	36.34	689	16185	62.11
ASHIMASYN	EQ	14-Jul-2022	13.60	13.45	13.70	13.20	13.30	13.35	13.40	23209	3.11	199	16099	69.37
ASHOKA	EQ	14-Jul-2022	74.80	75.20	75.50	73.70	74.40	74.55	74.67	291639	217.77	3035	135558	46.48
ASHOKLEY	EQ	14-Jul-2022	143.10	142.95	143.80	140.55	141.75	141.70	141.96	5582880	7925.53	40040	1772434	31.75
ASIANENE	EQ	14-Jul-2022	85.80	87.45	88.15	85.40	87.50	87.15	87.22	23107	20.15	373	14323	61.99
ASIANHOTNR	EQ	14-Jul-2022	80.05	78.10	81.40	78.10	80.65	80.35	80.24	2378	1.91	92	1197	50.34
ASIANPAINT	EQ	14-Jul-2022	2941.20	2952.10	2954.85	2912.40	2945.40	2939.15	2937.46	882479	25922.44	55556	494501	56.04
ASIANTILES	EQ	14-Jul-2022	40.50	41.40	41.50	40.80	41.10	41.15	41.14	452003	185.94	3155	282119	62.42
ASPINWALL	EQ	14-Jul-2022	172.00	166.45	172.90	166.45	168.00	168.00	168.29	2020	3.40	101	1281	63.42
ASTEC	EQ	14-Jul-2022	2029.45	2050.00	2140.00	2029.05	2052.60	2062.80	2088.83	91347	1908.08	12232	25407	27.81
ASTERDM	EQ	14-Jul-2022	194.75	193.40	200.00	193.40	198.00	198.85	198.34	619138	1228.02	8394	268127	43.31
ASTRAL	EQ	14-Jul-2022	1773.20	1782.00	1782.00	1750.00	1765.00	1764.30	1762.64	175319	3090.25	14095	82358	46.98
ASTRAMICRO	EQ	14-Jul-2022	210.25	211.35	212.00	209.60	211.00	210.70	210.45	42073	88.54	1467	25669	61.01
ASTRAZEN	EQ	14-Jul-2022	3017.25	3017.00	3041.80	2970.00	2976.90	2982.60	3009.18	4634	139.45	1229	2458	53.04
ASTRON	EQ	14-Jul-2022	38.55	39.05	39.80	38.95	39.40	39.30	39.35	18993	7.47	241	6110	32.17
ATALREAL	SM	14-Jul-2022	159.15	154.00	155.95	150.10	155.50	155.45	153.59	70400	108.13	32	36800	52.27
ATFL	EQ	14-Jul-2022	846.25	850.00	863.10	850.00	863.00	862.40	859.49	1062	9.13	160	892	83.99
ATGL	EQ	14-Jul-2022	2672.10	2689.00	2832.00	2601.00	2828.75	2764.85	2694.25	592269	15957.18	46096	124876	21.08
ATLANTA	EQ	14-Jul-2022	14.70	14.80	15.10	14.15	14.85	14.90	14.74	58886	8.68	328	30234	51.34
ATUL	EQ	14-Jul-2022	8419.55	8429.95	8465.00	8203.05	8270.00	8249.35	8317.57	21235	1766.24	3599	8520	40.12
ATULAUTO	EQ	14-Jul-2022	173.30	175.85	175.85	169.10	169.85	170.15	171.27	34572	59.21	1134	16713	48.34
AUBANK	EQ	14-Jul-2022	571.15	568.65	571.15	550.35	555.00	554.50	555.60	2573264	14297.00	55577	1251660	48.64
AURIONPRO	EQ	14-Jul-2022	275.60	275.60	276.70	263.00	263.95	264.10	267.37	61988	165.74	26813	16603	26.78
AUROPHARMA	EQ	14-Jul-2022	559.45	559.45	563.75	546.00	552.25	552.70	555.70	1449496	8054.85	36513	374286	25.82
AURUM	EQ	14-Jul-2022	101.70	104.00	106.75	102.05	106.75	106.75	106.02	193770	205.43	1068	113218	58.43
AURUMPP	X1	14-Jul-2022	28.10	29.50	29.50	29.50	29.50	29.50	29.50	13154	3.88	43	13154	100.00
AUSOMENT	EQ	14-Jul-2022	72.90	74.70	74.95	70.20	71.00	71.30	72.51	16346	11.85	426	8331	50.97
AUTOAXLES	EQ	14-Jul-2022	1807.20	1820.00	1865.95	1777.65	1800.00	1800.35	1814.78	31116	564.69	4921	9370	30.11
AUTOBEES	EQ	14-Jul-2022	121.68	120.30	123.18	120.23	122.50	122.39	122.02	18373	22.42	379	10060	54.75
AUTOIND	EQ	14-Jul-2022	61.90	62.50	63.10	60.05	60.75	60.80	61.38	23231	14.26	662	10206	43.93
AVADHSUGAR	EQ	14-Jul-2022	553.90	558.30	564.70	543.50	548.50	549.80	554.16	56301	312.00	4343	22392	39.77
AVANTIFEED	EQ	14-Jul-2022	454.10	454.00	457.45	444.10	452.65	449.50	451.63	107442	485.25	8831	61905	57.62
AVROIND	EQ	14-Jul-2022	119.30	120.95	121.00	116.00	116.05	116.35	119.12	36753	43.78	167	11128	30.28
AVSL	SM	14-Jul-2022	62.80	63.00	65.85	63.00	65.85	65.85	64.28	9000	5.79	3	9000	100.00
AVTNPL	EQ	14-Jul-2022	94.85	93.55	95.50	93.55	95.00	94.55	94.54	55934	52.88	1033	36451	65.17
AWHCL	EQ	14-Jul-2022	295.15	301.70	305.00	292.50	294.00	294.70	296.79	56075	166.43	3669	30941	55.18
AWL	BE	14-Jul-2022	639.00	639.00	644.70	611.00	631.00	627.85	624.87	926766	5791.12	27089	-	-
AXISBANK	EQ	14-Jul-2022	679.90	678.60	680.45	665.60	668.90	668.25	672.01	8026311	53937.75	151078	5089614	63.41
AXISBNKETF	EQ	14-Jul-2022	351.69	351.00	353.18	347.66	349.69	349.44	350.08	300	1.05	42	269	89.67
AXISBPSETF	EQ	14-Jul-2022	10.34	10.37	10.37	10.33	10.33	10.33	10.34	10382	1.07	452	7882	75.92
AXISCADES	EQ	14-Jul-2022	121.15	122.95	127.20	120.30	122.00	122.25	123.42	32481	40.09	586	20602	63.43
AXISCETF	EQ	14-Jul-2022	71.57	71.70	72.25	71.17	71.91	71.90	71.95	4560	3.28	50	4299	94.28
AXISGOLD	EQ	14-Jul-2022	43.49	43.55	43.75	43.35	43.35	43.41	43.57	19003	8.28	766	11258	59.24
AXISHCETF	EQ	14-Jul-2022	78.84	78.80	80.10	78.80	79.58	79.53	79.66	13368	10.65	225	7216	53.98
AXISNIFTY	EQ	14-Jul-2022	169.29	169.62	170.33	168.00	169.10	168.73	169.21	1808	3.06	135	1471	81.36
AXISTECETF	EQ	14-Jul-2022	276.43	276.64	276.64	269.50	272.38	271.94	272.68	4967	13.54	219	4009	80.71
AXITA	EQ	14-Jul-2022	232.95	231.00	244.55	230.25	244.55	244.55	237.58	58831	139.77	367	43620	74.14
AYMSYNTEX	EQ	14-Jul-2022	88.25	89.00	91.95	86.55	88.95	87.90	88.66	33466	29.67	703	10160	30.36
BAFNAPH	BE	14-Jul-2022	112.35	112.00	113.20	110.00	112.45	112.35	111.29	811	0.90	31	-	-
BAGFILMS	EQ	14-Jul-2022	6.10	6.00	6.15	5.95	6.10	6.00	6.04	66677	4.03	233	48481	72.71
BAJAJ-AUTO	EQ	14-Jul-2022	3860.75	3858.90	3885.95	3841.00	3872.65	3863.20	3860.86	377688	14581.99	26174	242275	64.15
BAJAJCON	EQ	14-Jul-2022	165.00	163.35	165.00	155.80	164.05	163.85	160.31	2827773	4533.11	31602	797156	28.19
BAJAJELEC	EQ	14-Jul-2022	1112.65	1113.00	1142.00	1102.95	1140.00	1138.85	1129.08	155759	1758.64	9160	62765	40.30
BAJAJFINSV	EQ	14-Jul-2022	11770.20	11863.15	11956.80	11632.70	11718.85	11726.25	11817.58	240544	28426.49	38131	36214	15.06
BAJAJHCARE	EQ	14-Jul-2022	357.25	359.00	359.00	333.65	335.10	338.10	346.93	99086	343.76	4961	48180	48.62
BAJAJHIND	EQ	14-Jul-2022	12.35	12.35	12.45	11.90	12.10	12.05	12.14	3061425	371.75	4429	1737945	56.77
BAJAJHLDNG	EQ	14-Jul-2022	4800.35	4830.25	4830.25	4722.55	4750.00	4746.30	4749.24	53742	2552.34	4848	42765	79.57
BAJFINANCE	EQ	14-Jul-2022	5878.90	5925.00	5926.95	5794.70	5835.00	5830.85	5861.05	692920	40612.37	58751	191368	27.62
BALAJITELE	EQ	14-Jul-2022	43.05	43.10	44.40	42.15	42.45	42.50	43.11	319549	137.74	3669	85673	26.81
BALAMINES	EQ	14-Jul-2022	3099.60	3098.70	3098.70	3012.20	3059.00	3050.75	3043.81	61290	1865.55	10081	21953	35.82
BALAXI	EQ	14-Jul-2022	381.30	384.75	389.95	375.05	385.70	382.50	384.76	740	2.85	71	428	57.84
BALKRISHNA	BE	14-Jul-2022	47.45	49.80	49.80	45.10	45.10	45.10	47.13	12852	6.06	107	-	-
BALKRISIND	EQ	14-Jul-2022	2294.90	2300.10	2322.55	2270.00	2285.00	2284.35	2296.93	139498	3204.17	15080	46314	33.20
BALMLAWRIE	EQ	14-Jul-2022	111.05	111.05	111.95	110.45	110.60	110.55	111.16	51901	57.69	1014	26204	50.49
BALPHARMA	EQ	14-Jul-2022	91.25	92.10	104.45	90.65	99.10	99.60	101.15	343189	347.13	6605	93956	27.38
BALRAMCHIN	EQ	14-Jul-2022	361.30	361.00	364.50	354.70	359.30	360.30	359.51	1147947	4127.04	20670	266945	23.25
BANARBEADS	EQ	14-Jul-2022	74.85	75.65	75.65	71.35	71.40	72.15	73.09	9324	6.82	284	5288	56.71
BANARISUG	EQ	14-Jul-2022	2254.80	2228.15	2273.95	2222.00	2222.00	2225.55	2233.13	321	7.17	110	206	64.17
BANCOINDIA	EQ	14-Jul-2022	178.40	178.55	180.85	175.00	175.80	176.20	177.57	90425	160.57	5717	48600	53.75
BANDHANBNK	EQ	14-Jul-2022	277.45	279.95	281.05	273.20	275.50	275.35	275.69	3769496	10392.18	37682	1074434	28.50
BANG	EQ	14-Jul-2022	38.45	39.00	39.00	37.80	38.35	38.50	38.25	8553	3.27	163	2991	34.97
BANKA	EQ	14-Jul-2022	66.60	66.75	79.90	66.70	79.90	79.60	77.87	210558	163.97	3201	36334	17.26
BANKBARODA	EQ	14-Jul-2022	108.45	108.00	108.00	103.70	105.50	105.20	105.88	33537636	35510.68	84788	11422799	34.06
BANKBEES	EQ	14-Jul-2022	352.33	353.99	356.25	350.10	351.50	351.09	351.68	772420	2716.43	5620	335123	43.39
BANKINDIA	EQ	14-Jul-2022	46.15	46.20	46.75	45.30	45.80	45.75	45.79	1208839	553.50	5003	397679	32.90
BANSWRAS	EQ	14-Jul-2022	220.85	224.00	224.00	213.15	217.80	216.85	217.43	11479	24.96	318	5821	50.71
BARBEQUE	EQ	14-Jul-2022	1072.75	1072.75	1095.00	1060.00	1062.00	1062.80	1077.19	32680	352.03	3242	11177	34.20
BARTRONICS	BZ	14-Jul-2022	4.10	4.10	4.25	4.10	4.20	4.20	4.17	1884	0.08	15	-	-
BASF	EQ	14-Jul-2022	2767.45	2798.00	2804.00	2721.75	2736.05	2744.35	2756.52	20192	556.60	3747	7815	38.70
BASML	EQ	14-Jul-2022	54.65	55.40	55.85	54.40	55.20	55.00	55.01	26121	14.37	355	16028	61.36
BATAINDIA	EQ	14-Jul-2022	1784.30	1790.00	1809.90	1772.00	1789.00	1785.05	1791.86	156614	2806.30	10800	34250	21.87
BAYERCROP	EQ	14-Jul-2022	5371.30	5371.30	5371.30	5238.20	5250.65	5278.10	5289.03	4447	235.20	1874	2068	46.50
BBETF0432	EQ	14-Jul-2022	989.88	987.11	991.40	987.11	988.00	988.00	988.12	506	5.00	24	437	86.36
BBL	EQ	14-Jul-2022	1656.10	1646.00	1664.40	1630.00	1640.00	1636.35	1641.62	5050	82.90	923	3412	67.56
BBOX	EQ	14-Jul-2022	144.05	143.10	145.50	140.25	140.30	141.15	142.53	14140	20.15	529	8959	63.36
BBTC	EQ	14-Jul-2022	929.30	931.00	945.00	927.00	927.00	930.20	935.16	19003	177.71	2291	9365	49.28
BCG	EQ	14-Jul-2022	48.35	49.00	50.70	45.95	45.95	45.95	46.66	10021084	4676.19	26439	4788110	47.78
BCLIND	EQ	14-Jul-2022	382.95	386.15	389.95	372.55	383.40	385.20	382.58	18272	69.91	792	10485	57.38
BCONCEPTS	EQ	14-Jul-2022	122.60	122.65	127.70	117.60	122.00	122.45	122.46	19969	24.45	181	17407	87.17
BCP	EQ	14-Jul-2022	4.10	4.20	4.25	4.10	4.10	4.15	4.16	86215	3.59	241	66522	77.16
BDL	EQ	14-Jul-2022	689.15	690.00	696.95	682.05	693.00	693.80	686.60	613004	4208.87	12352	373307	60.90
BEARDSELL	EQ	14-Jul-2022	15.70	16.20	16.20	15.50	15.75	15.75	15.74	10017	1.58	149	7853	78.40
BECTORFOOD	EQ	14-Jul-2022	301.40	304.45	307.35	299.10	299.10	300.75	302.53	59339	179.52	2423	23357	39.36
BEDMUTHA	EQ	14-Jul-2022	69.45	69.50	70.50	68.00	70.50	70.20	69.31	3289	2.28	64	2762	83.98
BEL	EQ	14-Jul-2022	233.45	234.00	237.95	233.65	237.05	237.40	236.52	5626408	13307.74	39805	2877470	51.14
BEML	EQ	14-Jul-2022	1304.00	1304.00	1315.50	1281.00	1286.35	1289.65	1296.70	45983	596.26	4098	15761	34.28
BEPL	EQ	14-Jul-2022	115.15	114.20	117.00	113.40	114.50	114.10	115.32	122279	141.01	2913	53285	43.58
BERGEPAINT	EQ	14-Jul-2022	586.65	588.50	588.50	576.30	580.00	579.95	581.92	610093	3550.27	28368	324316	53.16
BESTAGRO	EQ	14-Jul-2022	949.75	970.00	970.00	917.95	931.00	927.95	941.40	30674	288.76	2053	9289	30.28
BETA	SM	14-Jul-2022	670.00	661.10	661.10	655.00	661.00	661.00	657.33	3400	22.35	17	2600	76.47
BFINVEST	EQ	14-Jul-2022	259.90	261.20	261.20	256.10	258.00	258.70	258.68	2790	7.22	178	1456	52.19
BFUTILITIE	EQ	14-Jul-2022	320.30	321.65	322.00	306.75	313.90	313.05	314.95	81077	255.35	3219	31202	38.48
BGRENERGY	EQ	14-Jul-2022	77.95	76.50	79.05	75.30	75.50	75.90	77.33	694282	536.90	6818	139080	20.03
BHAGCHEM	EQ	14-Jul-2022	925.25	924.45	930.00	924.15	925.00	925.45	925.33	560	5.18	60	457	81.61
BHAGERIA	EQ	14-Jul-2022	174.60	174.25	183.80	173.50	179.95	181.10	179.06	28840	51.64	1309	16887	58.55
BHAGYANGR	EQ	14-Jul-2022	40.50	40.00	40.55	39.35	39.80	39.60	39.89	12138	4.84	370	6111	50.35
BHAGYAPROP	EQ	14-Jul-2022	38.95	39.55	40.40	38.50	38.55	38.70	38.91	18496	7.20	129	13286	71.83
BHANDARI	EQ	14-Jul-2022	6.10	6.15	6.15	5.90	5.90	5.95	5.96	170922	10.18	434	108922	63.73
BHARATFORG	EQ	14-Jul-2022	638.40	636.55	664.50	633.00	653.25	659.30	652.02	2475429	16140.21	49748	782798	31.62
BHARATGEAR	EQ	14-Jul-2022	146.40	146.05	149.00	145.35	147.00	146.35	147.18	6793	10.00	280	4510	66.39
BHARATRAS	EQ	14-Jul-2022	11943.60	11943.60	12850.00	11943.60	12830.00	12562.70	12387.30	4797	594.22	1991	1923	40.09
BHARATWIRE	EQ	14-Jul-2022	66.35	66.35	66.75	64.20	66.75	65.70	65.24	22785	14.86	298	10069	44.19
BHARTIARTL	EQ	14-Jul-2022	643.50	650.00	652.20	628.75	642.90	641.65	641.29	11379990	72979.07	181878	6085778	53.48
BHEL	EQ	14-Jul-2022	48.35	48.50	49.50	48.20	49.15	49.25	48.94	17190244	8413.61	31890	3636288	21.15
BIGBLOC	BE	14-Jul-2022	105.15	105.00	110.00	100.55	109.00	109.05	106.46	29117	31.00	458	-	-
BIL	EQ	14-Jul-2022	171.70	172.75	174.10	170.00	171.70	171.65	171.81	4444	7.64	178	2633	59.25
BINDALAGRO	EQ	14-Jul-2022	28.45	29.00	29.60	28.05	28.25	28.30	28.78	527899	151.91	2784	269795	51.11
BIOCON	EQ	14-Jul-2022	329.10	331.00	335.60	327.80	331.00	331.90	331.28	1831364	6067.02	27348	466880	25.49
BIOFILCHEM	EQ	14-Jul-2022	55.70	57.60	57.80	54.70	55.65	55.20	56.07	21483	12.05	439	11800	54.93
BIRET	RR	14-Jul-2022	324.89	327.00	330.00	322.30	330.00	328.14	324.88	44340	144.05	1313	36051	81.31
BIRLACABLE	EQ	14-Jul-2022	121.90	121.90	122.70	111.55	117.10	117.40	119.02	82036	97.64	2248	31895	38.88
BIRLACORPN	EQ	14-Jul-2022	950.90	952.00	956.95	901.00	910.90	908.40	925.53	111708	1033.89	8291	29621	26.52
BIRLAMONEY	EQ	14-Jul-2022	56.30	56.30	57.25	55.35	56.60	56.35	56.38	41452	23.37	484	18680	45.06
BKMINDST	BZ	14-Jul-2022	2.10	2.00	2.00	2.00	2.00	2.00	2.00	27883	0.56	105	-	-
BLBLIMITED	EQ	14-Jul-2022	17.30	16.75	17.50	16.75	16.95	16.95	17.11	5281	0.90	66	1855	35.13
BLISSGVS	EQ	14-Jul-2022	76.15	77.00	79.00	75.50	77.50	77.20	77.44	100610	77.92	1781	35755	35.54
BLKASHYAP	EQ	14-Jul-2022	23.50	23.95	23.95	23.00	23.30	23.10	23.35	71476	16.69	389	55762	78.01
BLS	EQ	14-Jul-2022	211.35	213.00	213.40	207.50	211.30	210.05	210.15	2247699	4723.56	60902	1279661	56.93
BLUEDART	EQ	14-Jul-2022	7996.30	7996.00	8160.00	7979.15	8100.00	8133.90	8072.12	13745	1109.51	4279	5126	37.29
BLUESTARCO	EQ	14-Jul-2022	943.35	948.10	984.00	935.55	977.50	975.45	962.53	60424	581.60	5446	22921	37.93
BODALCHEM	EQ	14-Jul-2022	88.85	88.85	89.25	87.00	88.15	87.95	88.10	147782	130.20	2929	68239	46.18
BOMDYEING	EQ	14-Jul-2022	96.45	96.50	97.45	94.85	96.15	96.30	96.15	1377747	1324.71	7085	302086	21.93
BOROLTD	EQ	14-Jul-2022	331.05	330.90	339.05	322.65	326.25	328.90	330.65	160040	529.17	6706	41277	25.79
BORORENEW	EQ	14-Jul-2022	627.65	629.70	631.90	614.55	618.00	617.50	619.69	192887	1195.30	10669	86447	44.82
BOSCHLTD	EQ	14-Jul-2022	16367.35	16240.00	16432.00	15881.40	16100.00	16009.20	16158.56	23633	3818.75	7624	4229	17.89
BPCL	EQ	14-Jul-2022	310.50	311.00	312.70	304.15	306.90	306.15	307.95	5917691	18223.70	67677	3227171	54.53
BPL	EQ	14-Jul-2022	67.60	70.95	70.95	70.95	70.95	70.95	70.95	169404	120.19	633	127942	75.52
BRIGADE	EQ	14-Jul-2022	455.15	457.95	463.15	448.25	456.80	451.20	455.10	115246	524.48	7743	44037	38.21
BRIGHT	SM	14-Jul-2022	4.25	4.25	4.35	4.25	4.35	4.35	4.33	18000	0.78	5	18000	100.00
BRITANNIA	EQ	14-Jul-2022	3726.00	3726.00	3789.00	3713.05	3770.00	3774.15	3757.57	265732	9985.07	23589	94518	35.57
BRITANNIA	N2	14-Jul-2022	32.05	32.18	32.18	32.05	32.05	32.05	32.09	1738	0.56	24	1368	78.71
BRITANNIA	N3	14-Jul-2022	28.19	28.14	28.50	28.14	28.22	28.21	28.21	1485	0.42	59	1475	99.33
BRNL	EQ	14-Jul-2022	31.60	32.00	32.70	31.55	31.60	31.75	31.98	31484	10.07	433	16961	53.87
BROOKS	BE	14-Jul-2022	83.30	82.00	84.90	82.00	83.00	82.75	83.31	2443	2.04	49	-	-
BSE	EQ	14-Jul-2022	672.35	672.35	675.70	650.50	660.00	658.70	659.43	1095324	7222.92	28610	266317	24.31
BSHSL	EQ	14-Jul-2022	408.55	417.85	417.85	400.00	414.00	413.85	411.32	522	2.15	30	494	94.64
BSL	EQ	14-Jul-2022	102.50	103.50	103.50	99.00	99.20	99.50	100.13	5870	5.88	250	3088	52.61
BSLGOLDETF	EQ	14-Jul-2022	45.82	46.18	46.20	45.33	45.35	45.43	45.66	10602	4.84	223	5860	55.27
BSLNIFTY	EQ	14-Jul-2022	17.90	18.25	18.25	17.77	17.89	17.84	17.87	15339	2.74	386	8274	53.94
BSLSENETFG	EQ	14-Jul-2022	51.55	52.50	52.50	51.05	51.51	51.34	51.52	2603	1.34	66	1591	61.12
BSOFT	EQ	14-Jul-2022	345.70	336.65	341.85	315.80	318.70	317.55	325.46	6740664	21938.22	88586	2464531	36.56
BTML	SM	14-Jul-2022	101.25	105.50	105.50	105.50	105.50	105.50	105.50	1200	1.27	1	1200	100.00
BURNPUR	EQ	14-Jul-2022	4.40	4.40	4.40	4.25	4.35	4.30	4.31	100489	4.33	334	63847	63.54
BUTTERFLY	EQ	14-Jul-2022	1348.60	1370.00	1618.30	1314.85	1618.30	1590.40	1525.24	773498	11797.71	48377	64511	8.34
BVCL	BE	14-Jul-2022	22.00	21.95	22.00	21.20	21.80	21.80	21.57	1907	0.41	21	-	-
BYKE	EQ	14-Jul-2022	34.95	35.00	35.00	34.20	34.75	34.55	34.52	21920	7.57	146	16194	73.88
CADSYS	SM	14-Jul-2022	25.65	26.00	26.85	26.00	26.85	26.45	26.43	6000	1.59	3	6000	100.00
CALSOFT	EQ	14-Jul-2022	21.55	21.90	22.45	21.15	21.30	21.50	21.80	84642	18.45	483	52136	61.60
CAMLINFINE	EQ	14-Jul-2022	111.25	112.40	113.00	110.05	110.90	110.50	111.44	135767	151.30	3555	66802	49.20
CAMPUS	EQ	14-Jul-2022	364.10	367.00	374.90	358.00	369.00	370.10	364.98	339565	1239.34	9086	73174	21.55
CAMS	EQ	14-Jul-2022	2324.15	2327.50	2347.75	2286.00	2319.00	2319.05	2313.62	58221	1347.02	11122	26544	45.59
CANBK	EQ	14-Jul-2022	218.20	217.60	217.70	206.35	209.60	209.55	211.15	13213818	27900.48	61259	3019058	22.85
CANDC	BZ	14-Jul-2022	3.75	3.80	3.85	3.70	3.75	3.75	3.81	13938	0.53	11	-	-
CANFINHOME	EQ	14-Jul-2022	480.85	481.25	484.90	468.50	470.05	471.55	477.05	357454	1705.22	8107	64578	18.07
CANTABIL	EQ	14-Jul-2022	1103.60	1126.30	1129.95	1106.05	1115.00	1120.50	1119.76	9809	109.84	738	2607	26.58
CAPACITE	EQ	14-Jul-2022	119.15	120.00	122.25	118.30	120.25	120.75	120.74	211766	255.68	5724	138100	65.21
CAPLIPOINT	EQ	14-Jul-2022	731.35	734.00	739.40	728.00	734.30	732.50	734.15	19537	143.43	1702	9801	50.17
CAPTRUST	EQ	14-Jul-2022	102.35	106.00	109.60	100.10	106.00	105.20	106.72	55816	59.57	790	21987	39.39
CARBORUNIV	EQ	14-Jul-2022	769.20	773.50	784.00	728.40	762.00	765.70	752.44	600555	4518.84	15180	118782	19.78
CAREERP	EQ	14-Jul-2022	112.95	112.50	114.45	111.75	111.80	112.40	112.98	6124	6.92	170	2244	36.64
CARERATING	EQ	14-Jul-2022	478.05	466.00	472.65	451.20	455.75	456.10	462.13	588413	2719.25	21037	115129	19.57
CARTRADE	EQ	14-Jul-2022	670.80	670.05	672.30	640.00	643.00	645.35	656.47	51445	337.72	3921	21660	42.10
CASTROLIND	EQ	14-Jul-2022	113.05	113.75	114.35	111.00	112.20	112.45	113.27	777562	880.72	8808	436687	56.16
CCCL	BE	14-Jul-2022	2.00	2.05	2.05	1.95	2.00	1.95	1.98	77384	1.53	215	-	-
CCHHL	EQ	14-Jul-2022	7.30	7.20	7.40	7.15	7.20	7.15	7.20	7994	0.58	65	6593	82.47
CCL	EQ	14-Jul-2022	404.30	405.90	417.00	403.05	409.00	409.30	411.92	520965	2145.94	22481	163750	31.43
CDSL	EQ	14-Jul-2022	1112.45	1113.10	1117.95	1096.00	1097.80	1097.45	1101.30	238251	2623.87	17254	99546	41.78
CEATLTD	EQ	14-Jul-2022	1167.05	1170.00	1232.55	1116.05	1226.00	1225.85	1204.82	339594	4091.51	18330	110474	32.53
CELEBRITY	EQ	14-Jul-2022	12.85	13.00	13.00	12.25	12.45	12.50	12.61	28076	3.54	318	15889	56.59
CENTENKA	EQ	14-Jul-2022	414.65	414.65	418.30	410.45	412.50	412.75	413.53	29533	122.13	1703	19014	64.38
CENTEXT	EQ	14-Jul-2022	9.70	9.70	9.70	9.50	9.60	9.55	9.58	41586	3.98	237	26008	62.54
CENTRALBK	EQ	14-Jul-2022	18.30	18.30	18.35	17.95	18.10	18.05	18.15	741214	134.52	6775	388941	52.47
CENTRUM	EQ	14-Jul-2022	22.55	22.75	23.40	22.10	23.40	23.10	22.81	221716	50.58	969	124584	56.19
CENTUM	EQ	14-Jul-2022	416.05	418.95	418.95	408.20	414.00	414.50	414.37	2320	9.61	162	1578	68.02
CENTURYPLY	EQ	14-Jul-2022	531.20	532.00	533.25	517.85	528.00	527.60	525.09	135006	708.91	8915	67672	50.13
CENTURYTEX	EQ	14-Jul-2022	801.95	803.00	813.45	789.60	791.00	798.65	798.87	98320	785.45	4431	38020	38.67
CERA	EQ	14-Jul-2022	4173.25	4170.40	4193.95	4066.00	4066.00	4098.10	4125.27	8637	356.30	2607	4281	49.57
CEREBRAINT	EQ	14-Jul-2022	45.55	45.55	46.00	44.00	45.95	45.65	45.24	91204	41.26	1333	45655	50.06
CESC	EQ	14-Jul-2022	73.05	73.10	75.00	72.65	74.95	74.70	74.10	1459639	1081.58	7031	858862	58.84
CGCL	EQ	14-Jul-2022	707.55	708.00	709.90	689.25	691.70	693.70	698.10	12265	85.62	1647	5793	47.23
CGPOWER	EQ	14-Jul-2022	201.60	202.00	204.95	197.00	202.00	202.25	201.12	969844	1950.55	9995	531155	54.77
CHALET	EQ	14-Jul-2022	317.70	318.40	321.50	306.70	316.75	318.60	313.53	210637	660.41	8090	67702	32.14
CHAMBLFERT	EQ	14-Jul-2022	297.20	297.80	299.90	294.80	299.20	299.05	297.55	1455909	4332.04	25884	497282	34.16
CHEMBOND	EQ	14-Jul-2022	173.65	174.85	175.95	170.40	173.90	173.45	173.56	11513	19.98	416	8109	70.43
CHEMCON	EQ	14-Jul-2022	323.75	322.50	329.90	320.50	325.50	325.00	324.62	72639	235.80	4796	23472	32.31
CHEMFAB	EQ	14-Jul-2022	168.25	171.00	171.00	167.15	167.15	167.90	168.58	4180	7.05	174	2382	56.99
CHEMPLASTS	EQ	14-Jul-2022	463.10	468.30	468.30	460.35	464.45	463.70	464.14	32477	150.74	2806	11510	35.44
CHENNPETRO	EQ	14-Jul-2022	262.90	262.30	273.70	260.75	266.90	268.50	267.59	2671832	7149.63	39230	518963	19.42
CHEVIOT	EQ	14-Jul-2022	1285.65	1285.70	1299.00	1266.05	1280.00	1274.05	1282.11	2205	28.27	559	1378	62.49
CHOICEIN	EQ	14-Jul-2022	397.70	399.95	401.60	396.70	398.90	398.75	398.61	25753	102.65	2475	5464	21.22
CHOLAFIN	EQ	14-Jul-2022	626.85	632.00	632.00	612.10	618.70	616.45	618.91	1585312	9811.61	28438	845890	53.36
CHOLAHLDNG	EQ	14-Jul-2022	646.90	647.95	653.80	625.65	630.00	639.05	641.06	18046	115.69	2195	8646	47.91
CIGNITITEC	EQ	14-Jul-2022	495.55	498.05	519.00	487.35	507.00	509.15	506.01	65597	331.93	2294	37291	56.85
CINELINE	EQ	14-Jul-2022	132.95	133.00	135.00	130.05	130.70	130.20	131.18	64533	84.65	498	49420	76.58
CINEVISTA	EQ	14-Jul-2022	13.00	12.60	14.15	12.60	13.50	13.45	13.46	111272	14.98	313	46844	42.10
CIPLA	EQ	14-Jul-2022	953.35	953.40	968.65	945.15	953.00	951.15	957.96	1713101	16410.87	57175	421003	24.58
CLEAN	EQ	14-Jul-2022	1603.55	1614.00	1624.00	1555.00	1570.00	1570.55	1575.81	167991	2647.22	19156	70048	41.70
CLEDUCATE	EQ	14-Jul-2022	124.95	126.65	126.65	121.60	125.00	124.80	124.61	30891	38.49	367	25722	83.27
CLNINDIA	EQ	14-Jul-2022	430.85	430.00	436.80	427.50	432.50	431.60	431.95	7347	31.74	451	4421	60.17
CLSEL	EQ	14-Jul-2022	107.95	108.95	109.95	105.35	108.70	108.15	107.50	41867	45.01	1292	25414	60.70
CMICABLES	EQ	14-Jul-2022	24.15	24.00	26.25	23.50	24.65	24.60	25.16	139626	35.13	1568	60874	43.60
CMMIPL	ST	14-Jul-2022	13.15	13.00	13.20	12.50	12.85	12.85	12.93	48000	6.21	11	48000	100.00
CMSINFO	EQ	14-Jul-2022	241.05	239.55	243.90	239.55	242.15	242.15	242.17	179680	435.13	4670	140505	78.20
COALINDIA	EQ	14-Jul-2022	193.45	194.00	195.45	190.30	192.20	192.00	193.09	6795141	13120.63	55996	1758529	25.88
COASTCORP	EQ	14-Jul-2022	282.25	280.15	284.70	276.95	281.55	280.45	280.51	53952	151.34	2107	31687	58.73
COCHINSHIP	EQ	14-Jul-2022	317.10	318.70	322.90	315.45	321.50	321.15	320.36	139199	445.94	4794	64499	46.34
COFFEEDAY	EQ	14-Jul-2022	44.55	44.60	45.70	43.35	43.90	43.70	44.31	970441	430.00	4284	520145	53.60
COFORGE	EQ	14-Jul-2022	3505.30	3519.00	3538.95	3349.00	3442.00	3417.25	3436.67	498159	17120.10	41897	191570	38.46
COLPAL	EQ	14-Jul-2022	1561.65	1560.00	1574.00	1552.00	1562.50	1565.40	1563.98	153253	2396.84	14535	91843	59.93
COMPINFO	EQ	14-Jul-2022	22.00	22.35	22.35	21.40	21.70	21.50	21.75	163736	35.62	795	100808	61.57
COMPUSOFT	EQ	14-Jul-2022	23.50	23.95	23.95	22.60	23.10	23.05	23.15	104402	24.17	724	62917	60.26
CONCOR	EQ	14-Jul-2022	673.35	672.40	680.55	666.80	674.00	674.25	674.90	672625	4539.52	16376	234140	34.81
CONFIPET	EQ	14-Jul-2022	52.40	52.90	54.45	52.50	53.10	53.25	53.60	777126	416.51	6384	208046	26.77
CONSOFINVT	EQ	14-Jul-2022	124.10	122.10	125.90	122.10	123.00	123.15	123.56	6460	7.98	50	5827	90.20
CONSUMBEES	EQ	14-Jul-2022	77.57	78.48	78.48	76.91	77.66	77.67	77.94	13916	10.85	221	12858	92.40
CONTROLPR	EQ	14-Jul-2022	430.80	430.25	440.00	423.30	437.40	437.70	433.78	8622	37.40	685	3509	40.70
COOLCAPS	SM	14-Jul-2022	131.70	133.10	133.10	124.10	131.00	130.75	128.22	63000	80.78	20	42000	66.67
CORALFINAC	EQ	14-Jul-2022	34.75	34.25	35.10	34.25	34.35	34.40	34.53	8673	2.99	264	5831	67.23
CORDSCABLE	EQ	14-Jul-2022	52.85	53.05	53.05	51.45	52.15	51.90	52.13	6494	3.39	238	4977	76.64
COROMANDEL	EQ	14-Jul-2022	983.50	978.70	988.70	965.80	970.00	969.45	976.48	242755	2370.46	17043	124063	51.11
COSMOFILMS	EQ	14-Jul-2022	973.65	973.65	983.20	950.30	966.60	968.65	963.33	57165	550.69	7674	26316	46.04
COUNCODOS	EQ	14-Jul-2022	4.25	4.25	4.30	4.00	4.15	4.10	4.17	45172	1.88	137	30255	66.98
CPSEETF	EQ	14-Jul-2022	32.15	32.10	32.51	31.95	32.10	32.17	32.25	442405	142.69	2197	334253	75.55
CRAFTSMAN	EQ	14-Jul-2022	2441.65	2488.00	2488.00	2416.75	2460.00	2445.75	2440.13	20101	490.49	3165	7639	38.00
CREATIVE	EQ	14-Jul-2022	529.25	531.05	531.05	505.75	510.00	512.60	516.95	7790	40.27	187	6348	81.49
CREDITACC	EQ	14-Jul-2022	999.45	990.35	1039.90	990.35	1035.00	1033.15	1021.61	96851	989.44	5672	36924	38.12
CREST	EQ	14-Jul-2022	168.25	176.00	176.35	169.20	172.80	171.90	172.88	4374	7.56	201	1120	25.61
CRISIL	EQ	14-Jul-2022	3280.40	3260.05	3325.00	3248.70	3299.90	3306.80	3287.49	15467	508.48	3534	4459	28.83
CROMPTON	EQ	14-Jul-2022	383.85	380.65	392.80	374.50	389.45	389.05	384.79	4300785	16548.88	39333	3202278	74.46
CROWN	EQ	14-Jul-2022	36.50	36.50	38.30	34.00	35.00	35.80	36.14	15584	5.63	429	3115	19.99
CSBBANK	EQ	14-Jul-2022	197.10	197.00	203.00	194.00	197.50	200.40	198.24	134870	267.37	3140	76169	56.48
CTE	EQ	14-Jul-2022	57.90	59.70	59.70	54.20	54.85	54.65	55.81	58220	32.49	1143	33265	57.14
CUB	EQ	14-Jul-2022	150.70	151.00	151.70	147.60	150.30	150.25	149.85	3295411	4938.07	12321	2110041	64.03
CUBEXTUB	EQ	14-Jul-2022	26.75	27.30	27.30	26.05	26.25	26.40	26.57	3185	0.85	104	1954	61.35
CUMMINSIND	EQ	14-Jul-2022	1087.15	1087.15	1101.25	1084.45	1091.00	1089.85	1091.49	142589	1556.34	11333	43397	30.44
CUPID	EQ	14-Jul-2022	219.80	220.90	223.50	217.55	217.55	219.05	220.18	11707	25.78	514	7543	64.43
CYBERMEDIA	EQ	14-Jul-2022	17.20	17.20	18.00	16.35	16.35	16.35	16.72	27818	4.65	169	21633	77.77
CYBERTECH	EQ	14-Jul-2022	149.45	149.95	156.15	145.05	153.40	154.55	151.07	195645	295.57	4844	79007	40.38
CYIENT	EQ	14-Jul-2022	774.40	780.00	780.00	758.90	767.25	769.55	768.38	110344	847.86	10923	58173	52.72
DAAWAT	EQ	14-Jul-2022	85.35	85.35	87.45	83.80	86.90	86.75	85.42	1390252	1187.59	11654	572051	41.15
DABUR	EQ	14-Jul-2022	545.30	545.90	552.00	544.05	549.90	549.25	548.37	1608306	8819.41	51625	890828	55.39
DALBHARAT	EQ	14-Jul-2022	1477.15	1477.15	1489.80	1431.15	1439.95	1440.10	1460.37	225508	3293.25	13849	91399	40.53
DALMIASUG	EQ	14-Jul-2022	355.10	357.75	359.75	342.75	345.10	347.40	351.07	144555	507.49	7301	42247	29.23
DAMODARIND	EQ	14-Jul-2022	47.50	49.30	49.30	46.10	46.20	46.60	46.97	17429	8.19	200	12834	73.64
DANGEE	EQ	14-Jul-2022	401.80	408.50	420.00	401.00	413.50	409.95	410.57	45675	187.53	1588	22903	50.14
DATAMATICS	EQ	14-Jul-2022	292.60	293.95	295.15	286.55	288.95	288.55	290.40	35887	104.22	2127	15894	44.29
DATAPATTNS	EQ	14-Jul-2022	717.75	728.25	736.40	722.00	727.00	729.85	729.01	98004	714.46	5764	33322	34.00
DBCORP	EQ	14-Jul-2022	79.95	79.95	79.95	78.70	79.05	79.10	79.33	67120	53.24	860	54901	81.80
DBL	EQ	14-Jul-2022	199.70	200.40	202.00	195.15	200.40	198.80	198.95	193277	384.53	3939	49085	25.40
DBREALTY	BE	14-Jul-2022	59.55	58.00	58.90	56.60	58.25	57.65	56.98	227356	129.55	1153	-	-
DBSTOCKBRO	EQ	14-Jul-2022	21.15	20.40	22.15	20.20	20.95	20.95	21.10	1114	0.24	42	697	62.57
DCAL	EQ	14-Jul-2022	122.65	121.80	125.70	120.35	122.00	122.30	122.94	112051	137.75	2584	42654	38.07
DCBBANK	EQ	14-Jul-2022	84.45	84.50	85.30	81.90	82.30	82.45	83.27	453294	377.46	4920	225383	49.72
DCM	EQ	14-Jul-2022	62.25	62.90	62.95	60.90	62.00	61.65	61.88	12037	7.45	246	7536	62.61
DCMFINSERV	EQ	14-Jul-2022	3.95	4.05	4.10	3.95	3.95	3.95	4.04	7606	0.31	27	6487	85.29
DCMNVL	EQ	14-Jul-2022	174.10	172.20	178.00	171.05	173.80	173.30	174.10	21569	37.55	472	11501	53.32
DCMSHRIRAM	EQ	14-Jul-2022	961.70	967.90	979.00	955.95	962.10	961.60	965.18	77169	744.82	4353	29070	37.67
DCMSRIND	EQ	14-Jul-2022	77.40	77.05	78.30	76.20	76.95	76.65	77.12	27628	21.31	1054	16637	60.22
DCW	EQ	14-Jul-2022	35.20	35.60	35.60	34.75	35.10	35.15	35.21	131162	46.18	1029	75442	57.52
DECCANCE	EQ	14-Jul-2022	480.55	476.45	485.50	473.30	475.00	480.15	480.03	2227	10.69	200	1359	61.02
DEEPAKFERT	EQ	14-Jul-2022	639.90	644.00	646.40	625.00	636.00	633.40	635.05	209744	1331.99	10553	91571	43.66
DEEPAKNTR	EQ	14-Jul-2022	1815.95	1818.95	1829.75	1761.55	1775.00	1773.30	1795.39	539472	9685.65	30864	158544	29.39
DEEPENR	EQ	14-Jul-2022	81.50	81.00	84.00	81.00	83.80	82.90	83.18	25898	21.54	558	19049	73.55
DEEPINDS	EQ	14-Jul-2022	190.70	190.05	193.85	189.20	190.30	190.70	191.36	22518	43.09	1057	9838	43.69
DELHIVERY	EQ	14-Jul-2022	599.75	604.00	608.90	591.90	596.45	598.25	600.21	511494	3070.06	20384	161507	31.58
DELPHIFX	EQ	14-Jul-2022	409.20	405.45	415.00	405.25	415.00	412.80	408.04	686	2.80	58	601	87.61
DELTACORP	EQ	14-Jul-2022	180.10	180.00	181.90	175.50	177.70	177.55	178.31	4042171	7207.78	23123	1321906	32.70
DELTAMAGNT	EQ	14-Jul-2022	72.00	72.05	74.75	68.50	73.50	70.40	70.38	18660	13.13	516	4053	21.72
DEN	EQ	14-Jul-2022	34.80	34.90	35.05	33.85	34.00	34.10	34.37	521352	179.17	2687	193883	37.19
DENORA	EQ	14-Jul-2022	839.85	827.05	850.00	797.90	797.90	797.90	811.08	9145	74.17	492	6401	69.99
DEVIT	EQ	14-Jul-2022	165.85	166.00	174.10	166.00	171.50	171.50	172.95	40927	70.78	900	14478	35.38
DEVYANI	EQ	14-Jul-2022	162.20	162.45	163.75	160.30	162.70	162.55	162.31	568661	922.99	11784	184498	32.44
DFMFOODS	EQ	14-Jul-2022	240.85	240.50	241.60	235.05	236.00	236.35	237.55	30012	71.29	3192	19494	64.95
DGCONTENT	EQ	14-Jul-2022	14.85	14.20	15.50	14.20	15.45	15.40	15.30	170829	26.14	107	164801	96.47
DHAMPURSUG	EQ	14-Jul-2022	221.20	222.00	222.55	214.25	215.70	215.55	217.46	245954	534.84	8142	127618	51.89
DHANBANK	EQ	14-Jul-2022	12.05	12.25	12.25	11.85	11.95	11.90	11.99	152361	18.26	494	107156	70.33
DHANI	EQ	14-Jul-2022	32.25	33.00	33.00	30.85	31.05	31.05	31.53	1821865	574.45	7484	716469	39.33
DHANILOANS	N7	14-Jul-2022	996.64	990.09	990.09	985.00	988.00	986.45	988.41	231	2.28	8	231	100.00
DHANILOANS	N8	14-Jul-2022	1295.00	1290.00	1305.00	1290.00	1295.00	1295.00	1295.08	507	6.57	16	460	90.73
DHANILOANS	NF	14-Jul-2022	990.00	998.00	998.00	998.00	998.00	998.00	998.00	1	0.01	1	1	100.00
DHANILOANS	NT	14-Jul-2022	999.99	999.00	999.00	999.00		999.00	999.00	1	0.01	1	1	100.00
DHANILOANS	NV	14-Jul-2022	949.98	949.60	949.60	949.00	949.60	949.60	949.24	166	1.58	6	166	100.00
DHANILOANS	Y5	14-Jul-2022	1005.00	1005.00	1005.00	1000.00	1000.00	1000.00	1000.63	200	2.00	2	200	100.00
DHANUKA	EQ	14-Jul-2022	699.00	699.20	704.00	687.20	691.10	689.00	693.46	14112	97.86	2535	6284	44.53
DHANVARSHA	EQ	14-Jul-2022	105.85	106.00	107.00	98.00	98.00	98.10	100.28	1061366	1064.36	10870	763499	71.94
DHARAMSI	EQ	14-Jul-2022	360.05	366.95	366.95	357.00	359.00	358.95	360.55	7744	27.92	366	5468	70.61
DHARSUGAR	BE	14-Jul-2022	10.95	11.15	11.15	10.75	10.75	10.80	10.85	13255	1.44	101	-	-
DHRUV	EQ	14-Jul-2022	49.20	49.65	49.85	48.95	49.70	49.20	49.23	10803	5.32	135	6157	56.99
DHUNINV	EQ	14-Jul-2022	581.60	575.00	585.15	573.00	584.75	583.65	579.61	1320	7.65	210	633	47.95
DIAMONDYD	EQ	14-Jul-2022	760.65	768.00	768.00	746.00	765.00	763.65	758.88	22100	167.71	3614	11836	53.56
DICIND	EQ	14-Jul-2022	379.85	381.00	383.25	374.00	378.00	375.45	376.24	2840	10.69	217	1729	60.88
DIGISPICE	EQ	14-Jul-2022	28.25	29.20	29.20	27.50	27.90	28.15	28.14	62956	17.72	463	39883	63.35
DIGJAMLMTD	BE	14-Jul-2022	118.25	120.95	121.95	118.05	121.00	121.00	120.92	1087	1.31	36	-	-
DIL	EQ	14-Jul-2022	55.10	55.85	56.85	53.90	54.00	54.00	54.75	88110	48.24	319	20649	23.44
DISHTV	EQ	14-Jul-2022	11.70	11.75	11.95	11.55	11.55	11.60	11.68	1768327	206.59	2077	1118172	63.23
DIVISLAB	EQ	14-Jul-2022	3778.80	3784.00	3827.95	3715.05	3731.55	3733.80	3768.86	377282	14219.22	36956	131020	34.73
DIVOPPBEES	EQ	14-Jul-2022	42.13	43.29	43.29	41.80	42.28	42.13	42.22	933	0.39	84	512	54.88
DIXON	EQ	14-Jul-2022	3820.80	3850.00	3850.00	3685.60	3713.00	3699.30	3739.64	200366	7492.97	16565	72391	36.13
DLF	EQ	14-Jul-2022	347.45	349.00	352.20	344.25	348.70	348.55	349.68	4920704	17206.59	48728	1871064	38.02
DLINKINDIA	EQ	14-Jul-2022	136.05	136.85	136.85	130.55	131.00	131.20	132.66	159152	211.13	4147	54445	34.21
DMART	EQ	14-Jul-2022	3883.35	3913.90	3944.00	3884.00	3922.00	3924.85	3911.09	372526	14569.82	42567	150202	40.32
DNAMEDIA	BE	14-Jul-2022	2.90	2.80	3.00	2.80	3.00	2.95	2.91	30533	0.89	52	-	-
DODLA	EQ	14-Jul-2022	483.10	486.75	486.75	480.60	484.50	484.20	483.12	4650	22.46	543	3034	65.25
DOLATALGO	EQ	14-Jul-2022	65.65	66.00	66.85	64.80	66.00	66.20	65.82	165268	108.78	1653	104319	63.12
DOLLAR	EQ	14-Jul-2022	419.10	419.10	429.75	418.00	418.90	420.25	422.48	123989	523.83	4321	45783	36.93
DONEAR	EQ	14-Jul-2022	50.05	50.80	50.80	49.10	49.15	49.35	49.40	1431	0.71	45	658	45.98
DPABHUSHAN	EQ	14-Jul-2022	375.85	372.00	379.95	370.05	379.90	375.25	373.54	2473	9.24	75	1688	68.26
DPSCLTD	EQ	14-Jul-2022	12.70	12.85	12.90	12.50	12.55	12.55	12.63	44483	5.62	295	38213	85.90
DPWIRES	EQ	14-Jul-2022	306.35	305.35	307.60	295.50	299.80	298.65	300.62	2198	6.61	162	1649	75.02
DRCSYSTEMS	BE	14-Jul-2022	34.00	32.30	32.30	32.30	32.30	32.30	32.30	1	0.00	1	-	-
DREDGECORP	EQ	14-Jul-2022	271.05	266.10	273.75	262.50	264.00	264.75	268.22	48650	130.49	2503	12000	24.67
DRREDDY	EQ	14-Jul-2022	4501.60	4506.00	4608.00	4503.05	4586.25	4575.40	4556.12	884767	40311.03	58181	442770	50.04
DSPN50ETF	EQ	14-Jul-2022	161.29	161.50	162.21	160.00	161.00	160.86	160.91	549	0.88	43	526	95.81
DSPNEWETF	EQ	14-Jul-2022	184.20	182.95	185.00	182.83	184.00	183.80	183.84	3517	6.47	84	3172	90.19
DSPQ50ETF	EQ	14-Jul-2022	155.97	156.50	156.77	155.00	155.87	155.86	155.57	12791	19.90	100	12653	98.92
DSSL	BE	14-Jul-2022	321.05	323.40	323.40	307.90	317.00	315.80	312.86	14629	45.77	412	-	-
DTIL	EQ	14-Jul-2022	210.85	208.00	213.75	205.00	210.00	208.05	206.67	2196	4.54	192	1609	73.27
DUCON	EQ	14-Jul-2022	16.45	16.70	16.75	15.10	15.45	15.55	15.61	1662390	259.55	2793	1133949	68.21
DVL	EQ	14-Jul-2022	196.20	196.05	200.35	196.00	197.40	197.95	198.06	12212	24.19	307	7285	59.65
DWARKESH	EQ	14-Jul-2022	110.45	110.40	111.20	108.15	110.20	109.80	109.61	897313	983.54	9811	244613	27.26
DYNAMATECH	EQ	14-Jul-2022	1923.40	1946.30	2016.00	1875.25	1929.00	1905.00	1952.81	14802	289.05	2552	2974	20.09
DYNAMIC	SM	14-Jul-2022	14.90	14.55	15.60	14.20	15.60	14.95	14.93	26000	3.88	12	24000	92.31
DYNPRO	EQ	14-Jul-2022	415.05	421.25	432.25	408.80	421.20	419.95	420.34	29047	122.10	2502	14429	49.67
DYNPROPP	E1	14-Jul-2022	212.90	217.20	217.20	217.20	217.20	217.20	217.20	9	0.02	1	9	100.00
E2E	EQ	14-Jul-2022	135.70	140.95	140.95	128.95	129.00	130.20	133.96	5661	7.58	150	4225	74.63
EASEMYTRIP	EQ	14-Jul-2022	378.05	380.95	386.00	369.00	380.00	380.10	379.30	1190398	4515.22	27688	470786	39.55
EASTSILK	BE	14-Jul-2022	4.60	4.80	4.80	4.50	4.75	4.65	4.78	22597	1.08	80	-	-
EASUNREYRL	BZ	14-Jul-2022	2.50	2.60	2.60	2.55	2.55	2.55	2.55	49	0.00	2	-	-
EBBETF0423	EQ	14-Jul-2022	1178.47	1178.58	1180.00	1178.25	1179.57	1179.46	1179.45	18610	219.50	87	17354	93.25
EBBETF0425	EQ	14-Jul-2022	1069.55	1072.00	1072.00	1069.01	1069.16	1070.91	1069.64	2611	27.93	39	2264	86.71
EBBETF0430	EQ	14-Jul-2022	1189.45	1198.00	1198.00	1179.14	1187.51	1188.84	1188.24	3823	45.43	125	2945	77.03
EBBETF0431	EQ	14-Jul-2022	1053.98	1053.27	1054.50	1049.00	1053.50	1053.30	1053.08	126881	1336.16	158	126308	99.55
EC5RG	MF	14-Jul-2022	14.07	15.47	15.47	13.00	13.00	13.00	15.47	1001	0.15	3	1001	100.00
ECLERX	EQ	14-Jul-2022	2066.10	2068.00	2093.80	2030.90	2065.00	2074.95	2057.97	23438	482.35	4528	10926	46.62
ECLFINANCE	NH	14-Jul-2022	1410.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	200	2.84	1	200	100.00
ECLFINANCE	NI	14-Jul-2022	1083.33	1073.00	1073.00	1071.31	1071.31	1071.31	1072.44	180	1.93	4	150	83.33
ECLFINANCE	NJ	14-Jul-2022	956.00	957.00	962.00	951.00	961.90	961.90	957.67	268	2.57	12	164	61.19
ECLFINANCE	NK	14-Jul-2022	1005.00	1007.00	1009.90	1007.00	1009.00	1009.08	1008.76	558	5.63	18	558	100.00
ECLFINANCE	NO	14-Jul-2022	1009.90	1007.99	1009.90	1007.99	1009.90	1009.90	1008.11	115	1.16	4	115	100.00
ECLFINANCE	NP	14-Jul-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
ECLFINANCE	NR	14-Jul-2022	1003.05	1008.99	1008.99	1003.50	1003.50	1003.50	1006.95	35	0.35	6	25	71.43
ECLFINANCE	NS	14-Jul-2022	1015.00	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	20	0.21	2	20	100.00
EDELWEISS	EQ	14-Jul-2022	54.85	55.20	58.25	54.60	57.00	57.20	57.02	4021918	2293.40	15628	927924	23.07
EDUCOMP	BZ	14-Jul-2022	3.40	3.55	3.55	3.45	3.55	3.55	3.54	38170	1.35	94	-	-
EHFLNCD	N6	14-Jul-2022	954.05	950.00	952.00	947.01	947.01	947.01	950.62	303	2.88	13	302	99.67
EHFLNCD	N7	14-Jul-2022	1650.00	1570.00	1570.00	1500.00	1558.99	1538.29	1545.71	142	2.19	12	132	92.96
EICHERMOT	EQ	14-Jul-2022	2967.40	2977.90	3006.85	2900.85	2945.00	2955.10	2951.70	901976	26623.60	58103	408876	45.33
EIDPARRY	EQ	14-Jul-2022	557.85	557.55	560.95	540.25	543.15	546.80	551.28	315318	1738.28	14327	119367	37.86
EIFFL	EQ	14-Jul-2022	107.15	112.50	124.95	107.20	110.50	112.00	119.09	13457	16.03	652	4519	33.58
EIHAHOTELS	EQ	14-Jul-2022	398.25	400.25	401.95	385.15	395.45	392.40	395.22	7465	29.50	450	4767	63.86
EIHOTEL	EQ	14-Jul-2022	130.65	130.95	131.65	128.35	130.20	130.05	130.09	166687	216.84	2739	86660	51.99
EIMCOELECO	EQ	14-Jul-2022	374.95	379.80	383.80	372.00	374.50	374.50	376.43	3323	12.51	326	1897	57.09
EKC	EQ	14-Jul-2022	183.00	181.00	184.90	173.85	173.85	174.10	175.93	220375	387.70	2458	163083	74.00
ELDEHSG	EQ	14-Jul-2022	548.85	557.05	557.45	529.95	530.75	533.15	535.68	5179	27.74	473	3040	58.70
ELECON	EQ	14-Jul-2022	309.00	310.00	312.60	300.30	304.60	304.85	305.74	891353	2725.21	16190	189972	21.31
ELECTCAST	EQ	14-Jul-2022	35.60	35.60	36.15	34.35	34.90	34.80	34.96	922137	322.35	2996	619325	67.16
ELECTHERM	EQ	14-Jul-2022	80.05	79.60	80.95	76.50	77.00	76.95	78.18	16586	12.97	454	13981	84.29
ELGIEQUIP	EQ	14-Jul-2022	366.20	369.65	377.00	364.55	371.80	373.80	373.65	455733	1702.84	16646	184313	40.44
ELGIRUBCO	EQ	14-Jul-2022	29.55	28.55	29.70	28.55	29.70	29.55	29.31	11548	3.38	184	4906	42.48
EMAMILTD	EQ	14-Jul-2022	469.15	463.30	473.90	462.15	472.00	470.95	468.60	323995	1518.23	21011	239816	74.02
EMAMIPAP	EQ	14-Jul-2022	148.10	149.70	154.00	147.35	147.35	148.55	151.14	46730	70.63	1488	18504	39.60
EMAMIREAL	EQ	14-Jul-2022	66.40	65.40	68.70	65.30	65.85	66.10	67.38	38813	26.15	533	26258	67.65
EMBASSY	RR	14-Jul-2022	368.25	371.60	371.60	369.50	369.99	369.99	370.26	318312	1178.59	6418	312733	98.25
EMKAY	EQ	14-Jul-2022	69.45	70.00	70.50	67.50	68.55	68.10	68.91	11282	7.77	316	7177	63.61
EMMBI	EQ	14-Jul-2022	92.90	92.50	94.80	90.00	91.00	90.80	91.93	11234	10.33	423	3957	35.22
EMUDHRA	EQ	14-Jul-2022	251.20	250.00	252.05	246.10	251.70	250.20	249.38	25879	64.54	1441	12858	49.69
ENDURANCE	EQ	14-Jul-2022	1450.70	1445.00	1451.95	1428.50	1428.50	1434.15	1437.96	38088	547.69	4290	21470	56.37
ENERGYDEV	EQ	14-Jul-2022	17.00	16.80	17.55	16.80	17.30	17.10	17.23	58737	10.12	255	35351	60.19
ENGINERSIN	EQ	14-Jul-2022	60.70	60.70	61.30	60.00	60.55	60.50	60.54	311723	188.72	5000	173984	55.81
ENIL	EQ	14-Jul-2022	181.85	181.85	187.90	173.75	180.00	180.05	179.18	28388	50.87	534	12223	43.06
EPL	EQ	14-Jul-2022	169.50	169.15	172.20	166.00	170.50	169.35	167.79	162241	272.22	4607	106766	65.81
EQUIPPP	BE	14-Jul-2022	51.00	50.00	52.35	49.00	49.40	49.30	49.87	7860	3.92	145	-	-
EQUITAS	EQ	14-Jul-2022	88.10	88.50	88.90	86.30	86.80	86.75	87.60	189902	166.36	2031	87917	46.30
EQUITASBNK	EQ	14-Jul-2022	40.75	41.00	41.10	39.25	40.15	39.90	40.17	455427	182.97	3239	206454	45.33
ERFLNCDI	N4	14-Jul-2022	1019.99	1019.00	1019.00	1009.00	1009.00	1009.00	1015.87	300	3.05	4	300	100.00
ERFLNCDI	N5	14-Jul-2022	889.64	894.20	894.20	894.20	894.20	894.20	894.20	1	0.01	1	1	100.00
ERIS	EQ	14-Jul-2022	657.40	660.00	665.00	652.50	658.00	661.60	659.90	5421	35.77	914	3136	57.85
EROSMEDIA	EQ	14-Jul-2022	24.15	24.20	24.80	23.50	23.95	23.80	24.27	263889	64.04	1008	173183	65.63
ESABINDIA	EQ	14-Jul-2022	3444.05	3460.40	3468.25	3385.00	3401.00	3409.75	3419.39	1698	58.06	580	895	52.71
ESCORTS	EQ	14-Jul-2022	1605.30	1607.00	1627.50	1600.50	1617.65	1617.85	1616.54	365597	5910.01	16626	164159	44.90
ESSARSHPNG	EQ	14-Jul-2022	6.95	7.00	7.00	6.85	6.95	6.85	6.91	104106	7.19	275	75177	72.21
ESSENTIA	BE	14-Jul-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	489875	18.37	29	-	-
ESTER	EQ	14-Jul-2022	128.40	129.80	129.85	125.15	126.25	126.70	126.89	34468	43.74	1220	20209	58.63
ETHOSLTD	EQ	14-Jul-2022	831.25	839.45	845.25	821.10	827.00	831.05	836.02	11045	92.34	1462	5930	53.69
EUROBOND	SM	14-Jul-2022	98.25	96.15	99.45	96.15	99.45	99.45	98.35	6000	5.90	3	2000	33.33
EVEREADY	EQ	14-Jul-2022	318.30	319.85	330.00	317.10	328.25	325.25	321.53	67383	216.66	1724	43028	63.86
EVERESTIND	EQ	14-Jul-2022	553.00	548.00	561.80	542.10	551.00	550.15	552.39	13723	75.80	3257	6200	45.18
EXCEL	EQ	14-Jul-2022	9.00	9.45	9.45	8.70	9.20	9.35	9.36	2925763	273.93	1743	1947216	66.55
EXCELINDUS	EQ	14-Jul-2022	1154.65	1174.00	1179.15	1125.00	1138.00	1131.85	1140.05	27712	315.93	4532	12151	43.85
EXIDEIND	EQ	14-Jul-2022	150.35	150.00	151.05	147.40	148.90	148.80	149.44	1426001	2131.04	14021	642599	45.06
EXPLEOSOL	EQ	14-Jul-2022	1162.40	1164.00	1179.35	1160.00	1171.00	1172.35	1170.46	16262	190.34	1422	11507	70.76
EXXARO	EQ	14-Jul-2022	107.40	107.40	109.05	105.35	106.50	106.40	107.50	25416	27.32	744	16649	65.51
FACT	EQ	14-Jul-2022	99.55	99.60	100.85	97.50	98.30	98.65	99.06	129563	128.35	2976	32985	25.46
FAIRCHEMOR	EQ	14-Jul-2022	1497.45	1505.00	1524.00	1443.15	1524.00	1481.30	1464.08	7821	114.51	2823	4003	51.18
FCL	EQ	14-Jul-2022	206.20	208.60	211.60	201.50	202.80	202.90	206.64	631967	1305.91	10292	306147	48.44
FCONSUMER	EQ	14-Jul-2022	1.95	2.00	2.00	1.90	2.00	1.95	1.95	4837981	94.26	2155	2948484	60.94
FCSSOFT	EQ	14-Jul-2022	2.95	2.95	3.00	2.90	2.95	2.90	2.95	1366842	40.27	1689	838909	61.38
FDC	EQ	14-Jul-2022	261.45	262.50	267.00	257.50	263.50	264.50	262.23	150893	395.69	5842	45500	30.15
FEDERALBNK	EQ	14-Jul-2022	98.00	98.20	99.05	96.15	97.40	97.20	97.60	13463788	13140.13	35606	7064323	52.47
FEL	EQ	14-Jul-2022	3.05	3.10	3.10	3.00	3.05	3.00	3.03	347066	10.53	746	246370	70.99
FELDVR	EQ	14-Jul-2022	8.45	8.10	8.65	8.05	8.05	8.05	8.18	26125	2.14	109	18083	69.22
FELIX	SM	14-Jul-2022	13.05	12.40	12.40	12.40	12.40	12.40	12.40	4000	0.50	1	4000	100.00
FIBERWEB	EQ	14-Jul-2022	37.15	37.60	37.95	36.00	37.00	36.55	36.77	22888	8.42	294	14410	62.96
FIDEL	SM	14-Jul-2022	53.10	52.05	56.60	52.05	55.80	55.80	53.82	129000	69.43	35	114000	88.37
FIEMIND	EQ	14-Jul-2022	1469.60	1481.90	1508.00	1454.00	1467.00	1470.10	1481.69	50252	744.58	4758	19023	37.86
FILATEX	EQ	14-Jul-2022	96.80	98.45	101.90	95.20	96.90	96.55	98.63	487872	481.19	10389	162532	33.31
FINCABLES	EQ	14-Jul-2022	410.85	415.00	415.00	401.80	410.00	410.00	407.51	136758	557.30	10592	78350	57.29
FINEORG	EQ	14-Jul-2022	5082.10	5100.40	5143.55	4930.00	4944.70	4958.05	5032.97	42446	2136.29	9044	19141	45.09
FINOPB	EQ	14-Jul-2022	252.60	255.05	255.20	229.90	241.50	244.35	244.28	134600	328.80	2976	105922	78.69
FINPIPE	EQ	14-Jul-2022	135.45	136.00	136.40	132.05	133.05	132.40	133.43	319251	425.99	8758	210305	65.87
FLEXITUFF	EQ	14-Jul-2022	25.85	25.70	27.00	24.85	27.00	25.75	25.80	16353	4.22	184	6843	41.85
FLFL	BE	14-Jul-2022	18.50	18.50	18.90	17.60	17.65	17.60	17.71	71020	12.58	366	-	-
FLUOROCHEM	EQ	14-Jul-2022	3109.35	3111.60	3195.80	3076.10	3170.00	3167.45	3151.63	125847	3966.23	13907	57283	45.52
FMGOETZE	EQ	14-Jul-2022	287.25	287.65	289.20	286.10	287.95	287.15	287.54	24381	70.11	628	18943	77.70
FMNL	EQ	14-Jul-2022	5.00	5.10	5.10	4.95	5.00	5.00	5.01	35487	1.78	142	29239	82.39
FOCUS	EQ	14-Jul-2022	114.30	114.30	116.00	112.05	115.00	114.35	113.60	4479	5.09	110	2581	57.62
FOODSIN	EQ	14-Jul-2022	57.75	57.75	66.25	56.30	66.00	63.55	61.17	215777	131.99	2474	139976	64.87
FORCEMOT	EQ	14-Jul-2022	991.45	985.00	1006.20	985.00	995.00	994.10	994.80	16076	159.92	2647	4895	30.45
FORTIS	EQ	14-Jul-2022	252.60	252.60	260.00	251.00	258.00	259.10	254.72	978728	2493.00	8147	662435	67.68
FOSECOIND	EQ	14-Jul-2022	1599.20	1572.70	1644.00	1553.30	1596.00	1580.75	1610.40	3344	53.85	544	1568	46.89
FRETAIL	EQ	14-Jul-2022	7.15	7.25	7.30	6.90	6.95	6.95	7.05	2530975	178.46	3882	1359484	53.71
FSC	BE	14-Jul-2022	32.25	32.65	32.65	31.05	31.60	31.30	31.59	15315	4.84	154	-	-
FSL	EQ	14-Jul-2022	103.65	104.20	104.65	100.80	101.95	101.90	102.41	1386631	1420.11	9884	517158	37.30
GABRIEL	EQ	14-Jul-2022	134.75	134.75	135.90	130.45	131.90	131.75	132.75	270787	359.48	5565	113062	41.75
GAEL	EQ	14-Jul-2022	304.00	305.00	313.95	304.60	312.00	310.85	309.56	262797	813.51	7097	103990	39.57
GAIL	EQ	14-Jul-2022	137.50	137.75	139.85	137.50	139.35	139.30	138.57	6373845	8832.45	29134	3053183	47.90
GAL	EQ	14-Jul-2022	3.15	3.20	3.20	3.10	3.10	3.15	3.13	103641	3.24	178	93571	90.28
GALAXYSURF	EQ	14-Jul-2022	2960.70	2973.95	3009.00	2940.00	2965.00	2950.70	2975.57	29801	886.75	6097	19009	63.79
GALLANTT	EQ	14-Jul-2022	68.40	68.55	69.70	67.80	67.80	68.35	68.68	36617	25.15	688	24159	65.98
GANDHITUBE	EQ	14-Jul-2022	362.60	365.80	365.95	346.10	356.50	356.55	355.50	4868	17.31	194	2963	60.87
GANECOS	EQ	14-Jul-2022	594.05	594.95	597.05	575.95	579.40	581.35	587.56	27390	160.93	2742	14764	53.90
GANESHBE	EQ	14-Jul-2022	136.55	136.80	139.50	132.00	132.30	132.45	136.22	438107	596.80	7016	194001	44.28
GANESHHOUC	EQ	14-Jul-2022	302.05	304.90	314.00	300.35	305.25	305.10	307.61	104022	319.98	2302	58748	56.48
GANGAFORGE	EQ	14-Jul-2022	5.95	5.95	5.95	5.80	5.90	5.85	5.87	79143	4.64	230	59327	74.96
GANGESSECU	EQ	14-Jul-2022	110.65	110.25	111.70	106.50	111.05	107.75	108.94	2047	2.23	195	758	37.03
GARFIBRES	EQ	14-Jul-2022	3143.10	3158.85	3170.00	3082.65	3110.00	3108.55	3136.23	4802	150.60	2170	2571	53.54
GATEWAY	EQ	14-Jul-2022	67.35	67.90	67.90	66.85	66.85	66.95	67.24	245526	165.09	681	234234	95.40
GATI	EQ	14-Jul-2022	144.00	143.25	145.70	139.80	143.00	142.80	142.14	182344	259.18	3487	73797	40.47
GAYAHWS	BE	14-Jul-2022	0.75	0.70	0.80	0.70	0.75	0.70	0.72	104526	0.75	66	-	-
GAYAPROJ	EQ	14-Jul-2022	15.05	15.30	15.30	14.95	15.05	15.00	15.02	394009	59.17	701	313375	79.53
GEECEE	EQ	14-Jul-2022	129.30	130.20	131.20	128.85	130.70	130.30	129.95	2425	3.15	113	1668	68.78
GEEKAYWIRE	EQ	14-Jul-2022	76.35	77.20	79.95	75.70	76.00	76.55	77.30	8849	6.84	128	5433	61.40
GENCON	EQ	14-Jul-2022	30.80	31.15	31.50	30.25	30.30	30.40	30.82	8653	2.67	364	3984	46.04
GENESYS	BE	14-Jul-2022	585.90	585.90	590.00	566.50	575.00	575.80	579.10	5486	31.77	105	-	-
GENUSPAPER	EQ	14-Jul-2022	17.10	17.10	17.70	16.25	16.45	16.30	16.72	308889	51.63	1121	164912	53.39
GENUSPOWER	EQ	14-Jul-2022	78.00	78.00	80.40	77.45	78.30	78.50	78.91	364557	287.66	4082	98961	27.15
GEOJITFSL	EQ	14-Jul-2022	51.55	51.95	51.95	50.75	51.00	51.00	51.12	68092	34.81	948	38646	56.76
GEPIL	EQ	14-Jul-2022	127.95	128.00	128.95	125.40	126.45	125.75	126.58	74248	93.98	2958	49050	66.06
GESHIP	EQ	14-Jul-2022	395.40	395.25	401.85	383.25	388.65	389.95	392.09	205944	807.49	12010	109681	53.26
GET&D	EQ	14-Jul-2022	106.35	107.35	107.55	105.60	105.95	106.40	106.58	16715	17.82	627	8616	51.55
GFLLIMITED	EQ	14-Jul-2022	65.75	65.75	66.20	64.50	64.65	64.85	65.42	18130	11.86	232	10238	56.47
GFSTEELS	BE	14-Jul-2022	3.35	3.50	3.50	3.50	3.50	3.50	3.50	2100	0.07	3	-	-
GHCL	EQ	14-Jul-2022	627.95	630.00	646.00	630.00	639.45	638.75	640.35	246892	1580.97	14622	103996	42.12
GICHSGFIN	EQ	14-Jul-2022	122.00	122.00	122.70	120.00	120.10	120.55	121.12	22397	27.13	608	13498	60.27
GICL	SM	14-Jul-2022	95.10	90.60	90.65	90.35	90.35	90.35	90.50	52500	47.51	7	37500	71.43
GICRE	EQ	14-Jul-2022	115.55	115.85	116.75	115.20	115.85	115.95	115.94	76917	89.18	3073	40074	52.10
GILLANDERS	EQ	14-Jul-2022	62.60	63.45	63.65	60.20	60.20	60.95	61.61	10599	6.53	94	9693	91.45
GILLETTE	EQ	14-Jul-2022	5097.05	5072.20	5120.80	5002.00	5026.00	5040.15	5053.36	1492	75.40	678	831	55.70
GILT5YBEES	EQ	14-Jul-2022	49.01	49.01	49.05	48.85	49.02	49.01	48.96	36472	17.86	220	25380	69.59
GINNIFILA	EQ	14-Jul-2022	39.15	39.00	39.90	38.40	39.00	38.75	39.32	40958	16.11	310	30107	73.51
GIPCL	EQ	14-Jul-2022	78.45	78.35	78.60	76.75	77.85	77.50	77.46	77770	60.24	1106	49668	63.87
GKWLIMITED	EQ	14-Jul-2022	571.10	566.50	587.00	565.90	578.00	570.95	575.61	446	2.57	46	425	95.29
GLAND	EQ	14-Jul-2022	2445.65	2464.90	2485.50	2420.00	2430.00	2431.60	2445.28	115436	2822.73	17759	45560	39.47
GLAXO	EQ	14-Jul-2022	1496.50	1496.00	1507.00	1491.15	1505.00	1502.90	1499.40	21344	320.03	2048	15422	72.25
GLENMARK	EQ	14-Jul-2022	385.70	388.75	398.95	384.50	387.60	389.30	391.25	2320355	9078.45	65163	666945	28.74
GLFL	EQ	14-Jul-2022	2.90	3.00	3.00	2.85	2.85	2.90	2.95	5695	0.17	29	4994	87.69
GLOBAL	BE	14-Jul-2022	183.70	188.00	188.00	175.50	185.00	184.50	181.95	34071	61.99	489	-	-
GLOBALVECT	EQ	14-Jul-2022	48.70	49.60	49.60	45.50	46.00	46.05	47.31	22089	10.45	421	13587	61.51
GLOBE	EQ	14-Jul-2022	7.90	8.00	8.10	7.85	7.90	7.85	7.91	149932	11.86	405	102708	68.50
GLOBUSSPR	EQ	14-Jul-2022	989.95	989.95	1039.95	980.15	1030.00	1026.35	1012.21	116201	1176.20	9492	42615	36.67
GLS	EQ	14-Jul-2022	466.20	466.10	476.30	464.00	466.20	466.70	471.04	46152	217.40	3239	12747	27.62
GMBREW	EQ	14-Jul-2022	581.40	583.50	588.70	572.25	575.00	578.00	580.63	9520	55.28	1111	4839	50.83
GMDCLTD	EQ	14-Jul-2022	144.40	144.60	145.15	139.60	141.25	141.65	141.56	1356945	1920.92	15327	568902	41.93
GMMPFAUDLR	EQ	14-Jul-2022	1454.75	1460.00	1463.90	1411.25	1424.80	1425.65	1446.51	26707	386.32	5951	15513	58.09
GMRINFRA	EQ	14-Jul-2022	34.85	35.00	35.10	34.10	34.65	34.55	34.59	5252987	1817.24	35494	1719134	32.73
GMRP&UI	EQ	14-Jul-2022	19.70	19.70	20.60	19.25	20.10	20.40	20.16	1034615	208.61	2206	860614	83.18
GNA	EQ	14-Jul-2022	538.30	551.00	578.00	542.60	566.00	563.60	568.71	411347	2339.36	19805	98856	24.03
GNFC	EQ	14-Jul-2022	616.10	617.00	620.00	606.00	612.55	612.35	612.53	569499	3488.34	13227	98900	17.37
GOACARBON	EQ	14-Jul-2022	462.30	464.90	465.40	437.85	443.55	442.80	450.32	57831	260.43	4191	23939	41.39
GOCLCORP	EQ	14-Jul-2022	280.70	280.00	280.30	276.15	278.00	278.30	277.67	3533	9.81	275	2307	65.30
GOCOLORS	EQ	14-Jul-2022	984.10	984.40	996.75	960.00	970.00	979.10	991.19	29109	288.53	1274	24611	84.55
GODFRYPHLP	EQ	14-Jul-2022	1062.85	1068.00	1080.00	1055.40	1074.95	1072.20	1070.48	12624	135.14	3388	6983	55.32
GODHA	EQ	14-Jul-2022	7.00	7.25	7.35	7.15	7.35	7.35	7.34	2094978	153.68	1625	1586345	75.72
GODREJAGRO	EQ	14-Jul-2022	512.65	515.00	518.50	499.00	499.55	499.95	504.31	65421	329.92	4629	40320	61.63
GODREJCP	EQ	14-Jul-2022	872.50	878.00	885.90	868.20	875.35	875.35	878.75	956770	8407.60	30429	494635	51.70
GODREJIND	EQ	14-Jul-2022	438.95	438.50	445.00	435.30	439.65	441.10	441.52	56411	249.06	3528	19441	34.46
GODREJPROP	EQ	14-Jul-2022	1321.95	1330.00	1339.00	1304.20	1317.00	1317.45	1317.71	390598	5146.95	20272	105594	27.03
GOENKA	BZ	14-Jul-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.99	170636	3.40	194	-	-
GOKEX	EQ	14-Jul-2022	315.95	308.20	332.00	301.10	331.65	326.90	315.32	1332057	4200.23	41786	464968	34.91
GOKUL	EQ	14-Jul-2022	34.60	35.20	35.20	33.50	33.95	33.90	34.19	101321	34.64	1028	54387	53.68
GOKULAGRO	EQ	14-Jul-2022	91.25	92.40	92.40	90.55	91.55	91.30	91.35	36689	33.51	781	26797	73.04
GOLDBEES	EQ	14-Jul-2022	43.44	43.95	43.95	43.04	43.36	43.30	43.46	1465436	636.91	10619	771689	52.66
GOLDENTOBC	BE	14-Jul-2022	83.35	84.00	87.50	83.35	87.50	87.50	86.72	16532	14.34	155	-	-
GOLDIAM	EQ	14-Jul-2022	151.65	151.00	153.00	149.60	151.80	151.50	150.51	167024	251.39	1948	108162	64.76
GOLDSHARE	EQ	14-Jul-2022	43.40	43.40	43.65	43.15	43.20	43.25	43.33	57483	24.91	313	33901	58.98
GOLDTECH	EQ	14-Jul-2022	59.35	62.00	62.30	56.40	56.40	56.40	58.87	219478	129.21	1064	99998	45.56
GOODLUCK	EQ	14-Jul-2022	290.45	291.15	293.40	286.80	290.70	289.90	289.73	22066	63.93	1127	13364	60.56
GOODYEAR	EQ	14-Jul-2022	1099.60	1099.60	1106.00	1075.00	1082.20	1083.30	1089.84	53039	578.04	6260	29974	56.51
GPIL	EQ	14-Jul-2022	269.15	270.90	270.90	261.05	263.80	263.65	264.79	141988	375.97	6095	82272	57.94
GPPL	EQ	14-Jul-2022	79.10	79.15	80.60	78.35	80.00	79.85	79.67	421441	335.78	10276	263283	62.47
GPTINFRA	EQ	14-Jul-2022	84.35	84.90	85.45	81.30	82.25	81.85	83.20	11751	9.78	348	8087	68.82
GRANULES	EQ	14-Jul-2022	301.60	301.10	311.00	301.05	305.00	305.30	306.83	3804212	11672.65	33441	1319927	34.70
GRAPHITE	EQ	14-Jul-2022	407.65	408.90	413.00	402.00	404.20	404.65	406.79	192721	783.97	6583	62640	32.50
GRASIM	EQ	14-Jul-2022	1399.15	1403.00	1408.00	1380.60	1391.50	1391.80	1394.37	379336	5289.35	21860	163476	43.10
GRAUWEIL	EQ	14-Jul-2022	59.60	59.95	60.60	57.60	58.05	58.10	59.42	331731	197.11	2760	179107	53.99
GRAVITA	EQ	14-Jul-2022	248.85	257.00	261.25	254.25	261.25	261.25	259.71	70928	184.20	889	58272	82.16
GREAVESCOT	EQ	14-Jul-2022	155.95	156.90	158.50	152.10	154.55	153.80	155.21	858939	1333.12	8248	238098	27.72
GREENLAM	EQ	14-Jul-2022	356.10	356.00	359.95	345.10	356.75	351.20	351.31	9187	32.27	877	4993	54.35
GREENPANEL	EQ	14-Jul-2022	455.00	455.00	469.90	446.00	469.80	467.45	455.94	264966	1208.10	11882	129672	48.94
GREENPLY	EQ	14-Jul-2022	181.50	182.00	182.85	176.50	177.50	177.40	179.17	45759	81.99	2221	27685	60.50
GREENPOWER	EQ	14-Jul-2022	9.60	9.80	9.80	9.25	9.50	9.45	9.49	1232900	117.05	3691	766598	62.18
GRINDWELL	EQ	14-Jul-2022	1691.35	1680.00	1719.00	1680.00	1715.00	1708.40	1698.39	8370	142.16	2008	4964	59.31
GRINFRA	EQ	14-Jul-2022	1202.40	1226.45	1231.95	1181.00	1183.00	1184.10	1196.21	5476	65.50	1112	2403	43.88
GROBTEA	EQ	14-Jul-2022	850.00	850.00	852.00	805.55	840.00	817.05	831.16	420	3.49	125	229	54.52
GRPLTD	EQ	14-Jul-2022	1573.30	1595.00	1770.00	1570.00	1680.00	1667.20	1694.01	24582	416.42	3760	5397	21.96
GRSE	EQ	14-Jul-2022	240.30	235.00	237.40	225.00	228.50	227.60	231.08	473988	1095.31	10442	164230	34.65
GRWRHITECH	EQ	14-Jul-2022	747.05	759.95	797.00	759.95	792.00	789.00	783.41	174757	1369.06	7031	104102	59.57
GSCLCEMENT	EQ	14-Jul-2022	34.50	34.05	34.90	33.70	33.70	33.80	34.05	33436	11.38	439	19676	58.85
GSFC	EQ	14-Jul-2022	136.60	136.95	140.50	136.10	136.45	137.10	138.41	1870011	2588.29	23340	628304	33.60
GSPL	EQ	14-Jul-2022	227.25	227.55	233.75	225.10	232.85	231.85	231.02	547448	1264.69	12015	332776	60.79
GSS	EQ	14-Jul-2022	231.85	237.85	237.85	223.05	227.85	226.55	231.76	37207	86.23	1199	19843	53.33
GTL	EQ	14-Jul-2022	10.25	10.70	11.25	10.15	10.90	11.20	10.94	6410476	701.41	6830	2995009	46.72
GTLINFRA	EQ	14-Jul-2022	1.25	1.30	1.30	1.25	1.30	1.30	1.30	30028843	390.36	3662	12217104	40.68
GTPL	EQ	14-Jul-2022	155.65	158.95	159.70	153.85	154.00	154.40	156.04	35109	54.78	954	19904	56.69
GUFICBIO	EQ	14-Jul-2022	205.25	205.25	209.00	204.10	205.45	206.35	206.94	88827	183.82	2107	52942	59.60
GUJALKALI	EQ	14-Jul-2022	709.55	712.00	715.20	682.10	693.90	689.10	695.32	244101	1697.29	7525	128755	52.75
GUJAPOLLO	EQ	14-Jul-2022	193.05	193.95	205.15	193.00	193.05	196.10	196.68	4134	8.13	168	2904	70.25
GUJGASLTD	EQ	14-Jul-2022	454.55	455.70	457.95	449.00	452.00	453.60	452.97	574922	2604.23	18249	170716	29.69
GUJRAFFIA	BE	14-Jul-2022	29.40	29.40	30.00	28.25	29.50	29.50	28.85	2221	0.64	20	-	-
GULFOILLUB	EQ	14-Jul-2022	413.45	416.00	418.95	410.05	414.80	412.70	415.11	13570	56.33	1285	6635	48.89
GULFPETRO	EQ	14-Jul-2022	44.70	45.00	45.30	43.70	44.00	43.85	44.13	20351	8.98	408	12663	62.22
GULPOLY	EQ	14-Jul-2022	272.00	272.00	273.50	264.65	270.65	270.95	269.76	57954	156.34	2218	35865	61.89
HAL	EQ	14-Jul-2022	1724.10	1724.75	1757.00	1724.10	1730.00	1730.00	1734.50	625572	10850.54	22646	363240	58.07
HAPPSTMNDS	EQ	14-Jul-2022	835.40	839.80	840.60	824.90	830.00	828.95	832.35	143707	1196.14	11365	51461	35.81
HARDWYN	EQ	14-Jul-2022	271.30	277.95	277.95	257.75	265.25	266.30	265.24	32071	85.06	997	14561	45.40
HARIOMPIPE	EQ	14-Jul-2022	208.00	208.00	210.95	199.10	204.00	203.90	203.81	152049	309.90	6475	77733	51.12
HARRMALAYA	EQ	14-Jul-2022	148.30	149.50	149.50	144.05	146.50	147.05	146.57	19775	28.98	907	7508	37.97
HATHWAY	EQ	14-Jul-2022	16.60	16.60	16.75	16.35	16.45	16.40	16.53	604471	99.93	1961	336446	55.66
HATSUN	EQ	14-Jul-2022	906.15	925.00	925.00	891.95	919.40	914.95	909.44	14537	132.20	2402	5625	38.69
HAVELLS	EQ	14-Jul-2022	1228.55	1234.70	1249.00	1230.40	1244.00	1241.75	1240.87	501292	6220.39	36934	187180	37.34
HAVISHA	BE	14-Jul-2022	2.30	2.35	2.40	2.25	2.30	2.30	2.32	33055	0.77	74	-	-
HBANKETF	EQ	14-Jul-2022	351.22	358.24	358.24	348.00	349.21	348.58	350.44	1881	6.59	127	1645	87.45
HBLPOWER	EQ	14-Jul-2022	93.25	93.85	93.95	85.60	87.35	87.15	88.81	4792846	4256.75	22506	1645302	34.33
HBSL	EQ	14-Jul-2022	40.45	40.00	41.40	38.10	40.50	40.45	40.30	4196	1.69	108	2630	62.68
HCC	EQ	14-Jul-2022	12.25	12.25	12.40	11.85	12.05	11.95	12.11	3488635	422.59	3970	1526997	43.77
HCG	EQ	14-Jul-2022	275.90	275.40	278.70	272.75	274.25	275.95	276.29	82347	227.51	2315	43272	52.55
HCL-INSYS	EQ	14-Jul-2022	17.05	17.35	17.65	16.50	16.90	16.75	17.11	576003	98.55	2257	288855	50.15
HCLTECH	EQ	14-Jul-2022	917.75	926.15	927.55	892.30	903.20	903.00	907.27	4916497	44605.76	157284	2712016	55.16
HDFC	EQ	14-Jul-2022	2165.05	2177.85	2194.90	2160.00	2169.95	2167.40	2176.65	2740215	59644.78	103398	1833836	66.92
HDFC	W3	14-Jul-2022	409.55	414.85	415.00	406.00	406.00	406.00	412.79	6000	24.77	10	4800	80.00
HDFCAMC	EQ	14-Jul-2022	1906.85	1906.85	1933.00	1889.95	1906.00	1897.70	1913.43	265885	5087.52	15907	157848	59.37
HDFCBANK	EQ	14-Jul-2022	1357.85	1362.00	1372.65	1349.25	1352.00	1351.05	1359.74	5186205	70518.94	156703	2992747	57.71
HDFCLIFE	EQ	14-Jul-2022	539.50	540.80	543.45	532.60	536.70	537.15	536.67	1770641	9502.47	49463	926869	52.35
HDFCMFGETF	EQ	14-Jul-2022	44.74	44.99	44.99	44.56	44.70	44.64	44.77	175555	78.59	655	106763	60.81
HDFCNIFETF	EQ	14-Jul-2022	172.44	173.15	173.45	170.75	172.13	171.98	172.09	20140	34.66	438	16456	81.71
HDFCSENETF	EQ	14-Jul-2022	580.90	584.70	584.70	577.00	578.00	577.77	581.29	1204	7.00	158	946	78.57
HDIL	BZ	14-Jul-2022	5.15	5.40	5.40	4.90	4.95	4.90	5.08	845516	42.96	1240	-	-
HEALTHY	EQ	14-Jul-2022	7.85	8.00	8.04	7.85	7.96	7.90	7.93	80585	6.39	448	52348	64.96
HECPROJECT	EQ	14-Jul-2022	23.00	23.25	23.25	22.45	22.60	22.80	22.76	6	0.00	4	3	50.00
HEG	EQ	14-Jul-2022	1050.95	1058.30	1062.85	1025.65	1042.60	1040.70	1043.06	78009	813.68	7176	17182	22.03
HEIDELBERG	EQ	14-Jul-2022	176.45	176.45	177.35	174.05	174.25	174.55	175.18	46574	81.59	1778	26231	56.32
HEMIPROP	EQ	14-Jul-2022	103.45	104.10	104.40	102.35	102.95	103.05	103.34	235256	243.11	2289	105700	44.93
HERANBA	EQ	14-Jul-2022	556.15	555.05	571.85	551.00	570.65	568.30	563.38	38646	217.73	3848	17483	45.24
HERCULES	EQ	14-Jul-2022	124.50	125.00	125.00	123.35	123.35	123.65	123.82	6758	8.37	179	5479	81.07
HERITGFOOD	EQ	14-Jul-2022	282.80	285.90	286.95	276.20	280.00	278.00	282.65	26356	74.50	2536	12780	48.49
HEROMOTOCO	EQ	14-Jul-2022	2843.35	2838.00	2866.00	2772.05	2801.05	2792.80	2806.44	620757	17421.17	41769	366406	59.03
HESTERBIO	EQ	14-Jul-2022	2294.80	2289.95	2306.30	2280.00	2290.65	2287.75	2289.95	1155	26.45	168	818	70.82
HEXATRADEX	EQ	14-Jul-2022	168.70	168.55	169.75	168.05	169.25	169.05	169.14	7391	12.50	130	5146	69.63
HFCL	EQ	14-Jul-2022	65.60	65.60	66.15	63.00	63.40	63.70	64.00	5281220	3380.02	20232	1282241	24.28
HGINFRA	EQ	14-Jul-2022	518.75	521.00	532.35	515.20	528.05	528.50	525.06	55503	291.42	3446	33972	61.21
HGS	EQ	14-Jul-2022	1268.40	1260.00	1299.00	1213.00	1275.00	1284.45	1265.55	325393	4118.02	11627	194048	59.63
HIKAL	EQ	14-Jul-2022	251.05	251.45	254.45	245.60	247.10	247.40	249.43	370222	923.45	6003	143099	38.65
HIL	EQ	14-Jul-2022	3373.70	3373.70	3438.35	3301.00	3341.95	3335.40	3370.18	3879	130.73	1276	1899	48.96
HILTON	EQ	14-Jul-2022	41.55	41.50	42.05	40.40	41.55	41.35	41.29	189655	78.31	634	79495	41.92
HIMATSEIDE	EQ	14-Jul-2022	111.05	111.85	112.20	109.15	111.10	111.15	110.84	104374	115.69	2467	52977	50.76
HINDALCO	EQ	14-Jul-2022	348.90	354.50	354.50	346.50	348.40	349.10	348.91	9511166	33185.10	96501	2465822	25.93
HINDCOMPOS	EQ	14-Jul-2022	262.55	259.35	267.25	259.35	262.20	264.10	264.36	1133	3.00	145	616	54.37
HINDCON	EQ	14-Jul-2022	56.45	56.40	57.50	56.10	56.65	56.70	56.48	4990	2.82	93	3597	72.08
HINDCOPPER	EQ	14-Jul-2022	91.10	91.15	91.75	88.50	89.40	89.30	90.03	3246315	2922.63	12540	818631	25.22
HINDMOTORS	BE	14-Jul-2022	19.00	19.20	19.60	18.30	18.70	18.60	18.74	560900	105.09	3793	-	-
HINDOILEXP	EQ	14-Jul-2022	163.15	165.70	167.30	161.90	163.00	163.20	164.70	504364	830.68	6637	137123	27.19
HINDPETRO	EQ	14-Jul-2022	232.05	232.10	239.05	231.95	239.00	237.85	235.06	5323546	12513.45	77009	3163614	59.43
HINDUNILVR	EQ	14-Jul-2022	2497.75	2502.75	2522.90	2468.20	2495.85	2497.80	2495.27	1663307	41504.04	92771	925071	55.62
HINDWAREAP	EQ	14-Jul-2022	304.05	308.00	308.00	302.25	303.05	303.60	303.75	16336	49.62	1104	11598	71.00
HINDZINC	EQ	14-Jul-2022	271.65	284.00	288.00	280.00	284.35	283.70	284.80	6466717	18417.35	71703	1767589	27.33
HIRECT	EQ	14-Jul-2022	181.80	185.80	186.35	178.10	182.25	180.65	181.70	1545	2.81	248	550	35.60
HISARMETAL	EQ	14-Jul-2022	119.65	121.00	126.00	117.65	122.00	120.95	122.51	21994	26.95	394	9896	44.99
HITECH	EQ	14-Jul-2022	492.50	500.00	500.00	456.10	458.05	459.30	470.52	65558	308.46	4011	20237	30.87
HITECHCORP	EQ	14-Jul-2022	241.90	245.00	245.00	231.75	233.25	234.65	237.09	2259	5.36	290	1234	54.63
HITECHGEAR	EQ	14-Jul-2022	191.75	190.95	199.80	189.00	192.35	192.70	192.76	5652	10.89	490	2421	42.83
HLEGLAS	EQ	14-Jul-2022	3286.05	3324.00	3338.00	3267.00	3303.90	3294.50	3290.74	2629	86.51	959	1803	68.58
HLVLTD	EQ	14-Jul-2022	9.25	9.20	9.35	9.10	9.25	9.15	9.19	58255	5.36	181	42650	73.21
HMT	BZ	14-Jul-2022	24.35	24.05	24.85	24.05	24.80	24.75	24.36	4240	1.03	39	-	-
HMVL	EQ	14-Jul-2022	51.55	51.65	51.85	51.00	51.00	51.10	51.42	14281	7.34	203	9775	68.45
HNDFDS	EQ	14-Jul-2022	2014.85	2037.95	2060.00	2001.00	2007.90	2022.85	2026.80	5161	104.60	1481	2707	52.45
HNGSNGBEES	EQ	14-Jul-2022	292.37	296.98	296.98	291.50	292.01	292.73	293.45	796	2.34	75	755	94.85
HOMEFIRST	EQ	14-Jul-2022	765.20	766.00	766.05	748.50	755.60	756.65	758.61	115965	879.73	3785	107041	92.30
HONAUT	EQ	14-Jul-2022	35620.85	35630.00	35820.80	35394.00	35511.10	35470.10	35489.78	2113	749.90	997	626	29.63
HONDAPOWER	EQ	14-Jul-2022	1503.60	1503.60	1514.70	1466.05	1489.00	1483.05	1487.60	3181	47.32	779	1518	47.72
HOVS	EQ	14-Jul-2022	54.15	53.85	55.00	53.25	54.95	54.40	54.23	15732	8.53	270	11105	70.59
HPAL	EQ	14-Jul-2022	373.85	376.95	376.95	370.35	372.00	374.40	373.89	9011	33.69	528	7289	80.89
HPL	EQ	14-Jul-2022	61.00	61.95	61.95	58.30	59.20	59.20	59.88	60231	36.07	1041	37329	61.98
HSCL	EQ	14-Jul-2022	90.00	90.00	90.60	86.75	88.00	88.70	89.24	10379240	9262.27	26290	3569559	34.39
HTMEDIA	EQ	14-Jul-2022	18.90	18.95	19.10	18.75	18.90	18.85	18.89	241787	45.67	728	166645	68.92
HUBTOWN	EQ	14-Jul-2022	85.05	89.30	89.30	80.80	83.40	83.00	85.65	830058	710.95	5249	428270	51.60
HUDCO	EQ	14-Jul-2022	36.15	36.10	36.30	35.60	35.85	35.75	35.96	482808	173.64	1981	292909	60.67
HUDCO	N2	14-Jul-2022	1140.00	1143.00	1143.00	1141.10	1141.10	1141.10	1142.38	355	4.06	7	305	85.92
HUDCO	N8	14-Jul-2022	1175.00	1189.75	1189.90	1189.75	1189.90	1189.90	1189.83	2	0.02	2	1	50.00
HUDCO	N9	14-Jul-2022	1176.00	1180.00	1186.50	1180.00	1186.50	1186.50	1180.72	135	1.59	2	135	100.00
HUDCO	ND	14-Jul-2022	1255.00	1279.90	1279.90	1258.99	1258.99	1258.99	1260.10	231	2.91	8	230	99.57
HUDCO	NE	14-Jul-2022	1371.00	1379.90	1379.99	1376.99	1379.99	1379.99	1377.13	276	3.80	19	271	98.19
HUHTAMAKI	EQ	14-Jul-2022	172.30	172.90	172.90	170.45	171.00	170.80	171.47	24232	41.55	751	17048	70.35
IBMFNIFTY	EQ	14-Jul-2022	170.37	167.00	170.90	166.17	169.00	169.00	168.44	359	0.60	52	118	32.87
IBREALEST	EQ	14-Jul-2022	64.35	64.65	64.70	61.80	62.35	62.55	62.91	4582588	2882.99	17639	1661170	36.25
IBUCCREDIT	N7	14-Jul-2022	965.00	972.90	972.90	972.90	972.90	972.90	972.90	40	0.39	2	40	100.00
IBUCCREDIT	NB	14-Jul-2022	900.00	914.65	929.00	914.65	920.00	923.77	915.05	547	5.01	21	547	100.00
IBUCCREDIT	ND	14-Jul-2022	918.00	919.80	919.80	919.80	919.80	919.80	919.80	100	0.92	1	100	100.00
IBULHSGFIN	EQ	14-Jul-2022	95.75	96.00	96.20	92.60	92.90	92.95	93.70	10577419	9911.25	45613	2536862	23.98
IBULHSGFIN	N8	14-Jul-2022	935.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
IBULHSGFIN	NA	14-Jul-2022	924.20	923.95	924.00	915.10	920.00	920.00	922.99	1036	9.56	8	1036	100.00
IBULHSGFIN	NH	14-Jul-2022	1035.00	1025.00	1025.01	1025.00	1025.01	1025.01	1025.00	35	0.36	3	35	100.00
IBULHSGFIN	NJ	14-Jul-2022	1000.00	1010.00	1010.00	1000.00	1000.00	1000.00	1002.54	200	2.01	4	200	100.00
IBULHSGFIN	NQ	14-Jul-2022	932.00	949.95	949.95	935.00	935.00	938.18	945.09	28	0.26	6	18	64.29
IBULHSGFIN	YC	14-Jul-2022	958.85	960.20	960.20	958.00	958.00	958.00	959.76	15	0.14	2	15	100.00
ICDSLTD	BE	14-Jul-2022	35.05	34.85	36.00	33.40	35.35	35.35	34.14	2512	0.86	24	-	-
ICEMAKE	EQ	14-Jul-2022	123.50	124.00	125.00	117.35	118.50	117.75	119.98	17393	20.87	343	10527	60.52
ICICI500	EQ	14-Jul-2022	22.89	23.36	23.36	22.80	22.95	22.90	22.96	15226	3.50	332	8829	57.99
ICICI5GSEC	EQ	14-Jul-2022	50.94	50.95	50.95	50.00	50.01	50.01	50.34	36	0.02	12	29	80.56
ICICIALPLV	EQ	14-Jul-2022	157.89	137.40	158.99	137.40	158.25	157.94	157.67	4214	6.64	299	3419	81.13
ICICIAUTO	EQ	14-Jul-2022	121.78	122.00	122.60	121.00	122.00	121.61	121.75	17634	21.47	195	8925	50.61
ICICIB22	EQ	14-Jul-2022	47.49	47.00	47.63	46.90	47.07	47.06	47.21	78885	37.24	1025	49008	62.13
ICICIBANK	EQ	14-Jul-2022	753.20	750.00	759.50	748.80	749.55	752.40	752.71	7044542	53025.06	115464	4174626	59.26
ICICIBANKN	EQ	14-Jul-2022	348.96	352.90	352.90	345.56	347.07	346.68	347.76	51004	177.37	134	29995	58.81
ICICIBANKP	EQ	14-Jul-2022	173.14	173.87	174.51	172.04	172.97	172.85	173.48	12182	21.13	130	10886	89.36
ICICICONSU	EQ	14-Jul-2022	71.84	72.47	74.70	71.12	72.22	71.77	71.86	1601	1.15	44	1064	66.46
ICICIFMCG	EQ	14-Jul-2022	419.21	424.98	424.98	415.08	416.25	417.69	418.65	6563	27.48	245	2762	42.08
ICICIGI	EQ	14-Jul-2022	1231.95	1231.95	1254.25	1230.40	1248.50	1250.70	1246.25	266983	3327.27	14944	121354	45.45
ICICIGOLD	EQ	14-Jul-2022	44.67	44.73	44.99	44.42	44.45	44.57	44.63	124274	55.47	2597	83708	67.36
ICICILIQ	EQ	14-Jul-2022	999.99	999.60	1000.01	999.59	1000.00	999.99	1000.00	33053	330.53	111	31327	94.78
ICICILOVOL	EQ	14-Jul-2022	132.46	133.40	133.40	130.60	132.20	131.91	131.68	139170	183.26	686	132118	94.93
ICICIM150	EQ	14-Jul-2022	107.11	107.98	107.98	106.00	107.15	107.00	106.74	9666	10.32	415	6449	66.72
ICICIMCAP	EQ	14-Jul-2022	94.98	95.80	95.80	94.20	94.83	94.51	94.99	4398	4.18	213	2111	48.00
ICICINF100	EQ	14-Jul-2022	177.31	178.90	178.90	175.53	177.00	176.81	176.33	14022	24.73	406	10954	78.12
ICICINIFTY	EQ	14-Jul-2022	173.08	173.00	174.00	172.00	172.56	172.79	173.17	122419	211.99	3837	61406	50.16
ICICINV20	EQ	14-Jul-2022	88.84	94.75	94.75	87.00	88.31	88.12	88.13	17246	15.20	759	13559	78.62
ICICINXT50	EQ	14-Jul-2022	39.86	40.00	40.28	39.50	39.83	39.71	39.81	29907	11.90	694	22563	75.44
ICICIPHARM	EQ	14-Jul-2022	78.86	79.00	80.25	78.81	79.57	79.12	79.51	12370	9.84	137	7643	61.79
ICICIPRULI	EQ	14-Jul-2022	524.85	524.80	527.95	507.05	513.95	513.35	515.34	1489989	7678.52	34272	908441	60.97
ICICISENSX	EQ	14-Jul-2022	587.96	590.00	591.00	583.30	586.96	586.04	586.32	1126	6.60	128	716	63.59
ICICISILVE	EQ	14-Jul-2022	58.21	58.50	58.75	57.85	57.95	57.99	58.06	519071	301.37	920	483039	93.06
ICICITECH	EQ	14-Jul-2022	277.72	277.00	281.00	271.10	274.13	273.85	275.15	42904	118.05	758	23258	54.21
ICIL	EQ	14-Jul-2022	131.10	132.00	132.30	128.75	129.00	129.55	130.38	154352	201.25	2834	86524	56.06
ICRA	EQ	14-Jul-2022	3887.70	3887.70	3915.95	3820.00	3820.00	3852.25	3888.02	490	19.05	200	265	54.08
IDBI	EQ	14-Jul-2022	33.85	34.65	34.75	33.10	33.40	33.50	33.96	10528876	3575.95	24003	3159984	30.01
IDBIGOLD	EQ	14-Jul-2022	4651.40	4660.00	4669.45	4627.00	4627.00	4630.30	4632.62	71	3.29	17	60	84.51
IDEA	EQ	14-Jul-2022	8.75	8.80	8.85	8.55	8.60	8.65	8.70	64950158	5648.31	105951	22775619	35.07
IDFC	EQ	14-Jul-2022	53.10	53.25	53.40	52.00	52.55	52.50	52.70	1632380	860.27	4167	452352	27.71
IDFCFIRSTB	EQ	14-Jul-2022	33.90	33.90	34.20	33.45	33.80	33.80	33.79	13243592	4475.10	18121	2861367	21.61
IDFNIFTYET	EQ	14-Jul-2022	169.06	169.11	169.11	167.90	167.96	167.96	168.38	49	0.08	9	40	81.63
IEX	EQ	14-Jul-2022	163.55	163.20	164.90	160.80	162.15	162.15	162.90	2820869	4595.17	31426	782850	27.75
IFBAGRO	EQ	14-Jul-2022	574.00	582.55	582.55	548.25	555.95	553.45	559.28	11823	66.12	660	6226	52.66
IFBIND	EQ	14-Jul-2022	962.85	968.70	968.70	940.00	955.00	946.40	954.44	8064	76.97	2006	2347	29.10
IFCI	EQ	14-Jul-2022	9.80	9.85	9.90	9.50	9.60	9.55	9.64	2372999	228.72	3170	846775	35.68
IFCI	NH	14-Jul-2022	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	305	3.31	2	305	100.00
IFGLEXPOR	EQ	14-Jul-2022	277.10	279.55	279.55	275.10	275.10	275.85	276.38	3462	9.57	141	2436	70.36
IGARASHI	EQ	14-Jul-2022	283.75	280.10	290.00	280.10	285.00	285.35	286.22	44716	127.99	1863	20240	45.26
IGL	EQ	14-Jul-2022	365.25	368.15	368.15	362.10	366.00	366.10	364.91	541067	1974.39	14363	166710	30.81
IGPL	EQ	14-Jul-2022	605.95	611.25	616.95	592.00	594.50	596.45	603.46	14090	85.03	1435	8009	56.84
IIFCL	N2	14-Jul-2022	1077.01	1076.64	1088.99	1076.64	1088.99	1088.99	1077.76	110	1.19	2	100	90.91
IIFCL	N4	14-Jul-2022	1334.00	1328.00	1330.00	1328.00	1330.00	1330.00	1328.50	40	0.53	3	40	100.00
IIFL	EQ	14-Jul-2022	336.90	336.90	339.20	329.20	332.50	331.65	333.70	150686	502.84	3975	68787	45.65
IIFL	N4	14-Jul-2022	1020.88	1014.10	1024.99	1014.00	1018.55	1018.55	1015.95	507	5.15	9	500	98.62
IIFL	N6	14-Jul-2022	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	93	0.94	4	93	100.00
IIFL	NE	14-Jul-2022	996.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	1	50	100.00
IIFL	NF	14-Jul-2022	984.12	984.00	984.50	982.05	984.15	984.40	983.54	1249	12.28	26	1249	100.00
IIFL	NH	14-Jul-2022	1028.00	1028.00	1028.00	1022.01	1022.01	1022.11	1023.19	255	2.61	5	255	100.00
IIFL	NK	14-Jul-2022	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	200	2.02	1	200	100.00
IIFL	NL	14-Jul-2022	942.00	945.00	947.00	943.50	943.50	943.50	944.75	242	2.29	10	242	100.00
IIFLSEC	EQ	14-Jul-2022	71.70	71.80	72.50	69.80	71.00	70.55	70.76	69709	49.33	1286	38608	55.38
IIFLWAM	EQ	14-Jul-2022	1585.95	1599.85	1602.80	1551.55	1569.00	1562.35	1569.83	14806	232.43	3273	9307	62.86
IIHFL	N4	14-Jul-2022	1035.00	1024.00	1028.20	1024.00	1028.20	1028.20	1027.77	240	2.47	3	240	100.00
IIHFL	N5	14-Jul-2022	983.60	983.00	984.50	981.00	984.00	983.84	982.66	1593	15.65	30	1592	99.94
IIHFL	N8	14-Jul-2022	970.00	977.00	977.00	977.00	977.00	977.00	977.00	100	0.98	3	100	100.00
IIHFL	N9	14-Jul-2022	939.50	949.65	949.95	939.50	939.50	939.50	949.14	302	2.87	8	302	100.00
IIHFL	NC	14-Jul-2022	915.67	915.01	915.01	915.01	915.01	915.01	915.01	200	1.83	2	200	100.00
IITL	EQ	14-Jul-2022	82.40	82.20	85.55	78.30	85.00	85.00	81.77	1538	1.26	44	1142	74.25
IL&FSENGG	BZ	14-Jul-2022	12.20	12.20	12.75	11.75	11.90	11.85	11.91	15600	1.86	41	-	-
IL&FSTRANS	BZ	14-Jul-2022	4.30	4.35	4.50	4.10	4.15	4.15	4.17	74331	3.10	80	-	-
IMAGICAA	EQ	14-Jul-2022	17.15	16.60	17.15	16.30	16.30	16.30	16.51	1301897	215.00	2016	774314	59.48
IMFA	EQ	14-Jul-2022	274.25	275.60	275.90	266.00	267.10	268.20	269.79	29609	79.88	1800	19268	65.07
IMPAL	EQ	14-Jul-2022	772.10	770.10	796.00	770.10	792.00	785.85	780.28	1011	7.89	145	797	78.83
IMPEXFERRO	BE	14-Jul-2022	5.75	5.50	6.00	5.50	6.00	6.00	5.76	417876	24.06	705	-	-
INCREDIBLE	EQ	14-Jul-2022	20.90	20.90	20.90	19.80	20.60	20.60	20.22	956	0.19	42	905	94.67
INDBANK	EQ	14-Jul-2022	21.00	21.30	21.45	20.25	20.45	20.40	20.78	70801	14.71	537	43074	60.84
INDHOTEL	EQ	14-Jul-2022	245.55	246.60	247.50	241.35	244.40	244.00	244.64	1978201	4839.37	26536	816776	41.29
INDIACEM	EQ	14-Jul-2022	174.05	175.25	175.25	169.40	171.75	171.85	172.61	1254560	2165.44	9844	370151	29.50
INDIAGLYCO	EQ	14-Jul-2022	855.15	853.00	864.70	834.30	839.00	842.90	843.72	78027	658.33	3827	16545	21.20
INDIAMART	EQ	14-Jul-2022	3911.30	3913.10	3969.00	3882.95	3950.00	3920.25	3927.02	101612	3990.33	8980	39011	38.39
INDIANB	EQ	14-Jul-2022	174.05	175.30	175.30	166.95	169.40	169.75	171.77	2735782	4699.35	22187	1278929	46.75
INDIANCARD	EQ	14-Jul-2022	242.50	240.05	243.95	230.25	233.70	233.00	234.23	14381	33.68	714	9181	63.84
INDIANHUME	EQ	14-Jul-2022	147.95	146.00	147.15	145.00	145.60	146.05	146.10	11410	16.67	310	7354	64.45
INDIGO	EQ	14-Jul-2022	1737.70	1733.50	1775.00	1728.15	1773.90	1761.00	1747.09	389255	6800.63	21858	129713	33.32
INDIGOPNTS	EQ	14-Jul-2022	1409.95	1417.95	1419.55	1395.00	1400.00	1400.55	1407.12	11714	164.83	2234	4984	42.55
INDIGRID	IV	14-Jul-2022	140.02	139.64	140.70	139.64	140.69	140.10	140.23	126522	177.42	252	118577	93.72
INDIGRID	ND	14-Jul-2022	990.00	987.00	987.00	987.00	987.00	987.00	987.00	100	0.99	4	100	100.00
INDIGRID	NJ	14-Jul-2022	1024.63	1023.77	1027.00	1023.77	1027.00	1027.00	1025.73	450	4.62	13	396	88.00
INDIGRID	NL	14-Jul-2022	1030.00	1034.00	1034.00	1030.00	1030.00	1030.00	1030.67	18	0.19	3	18	100.00
INDLMETER	BE	14-Jul-2022	11.60	11.85	11.85	11.05	11.45	11.35	11.35	32948	3.74	72	-	-
INDNIPPON	EQ	14-Jul-2022	404.10	400.30	410.00	395.00	403.25	402.05	401.79	8208	32.98	493	4691	57.15
INDOAMIN	EQ	14-Jul-2022	81.00	80.75	82.50	79.80	80.60	80.75	81.21	10414	8.46	255	6038	57.98
INDOBORAX	EQ	14-Jul-2022	110.35	110.65	112.05	109.00	110.20	109.90	110.64	9171	10.15	468	5554	60.56
INDOCO	EQ	14-Jul-2022	382.75	385.10	393.80	375.25	379.85	379.65	385.03	221830	854.11	4835	183690	82.81
INDORAMA	EQ	14-Jul-2022	64.60	65.50	65.70	62.90	63.00	63.25	63.92	44349	28.35	519	30596	68.99
INDOSTAR	EQ	14-Jul-2022	131.45	133.00	134.00	131.00	131.25	131.70	132.18	6523	8.62	369	3603	55.24
INDOTECH	EQ	14-Jul-2022	214.50	215.00	219.10	211.00	214.00	213.70	215.14	6311	13.58	215	3257	51.61
INDOTHAI	EQ	14-Jul-2022	186.95	185.25	195.00	185.25	192.90	192.40	191.44	8020	15.35	172	5193	64.75
INDOWIND	BE	14-Jul-2022	13.45	13.70	14.10	13.10	13.65	13.70	13.57	83462	11.32	500	-	-
INDRAMEDCO	EQ	14-Jul-2022	56.35	56.55	57.20	55.40	55.85	55.75	56.08	160986	90.28	2194	101097	62.80
INDSWFTLAB	EQ	14-Jul-2022	59.90	59.80	63.00	59.25	59.50	60.00	61.02	45556	27.80	824	13787	30.26
INDSWFTLTD	EQ	14-Jul-2022	10.30	10.70	10.70	10.15	10.25	10.25	10.25	5288	0.54	40	3435	64.96
INDTERRAIN	EQ	14-Jul-2022	47.25	47.65	50.75	45.55	49.10	49.45	48.47	568426	275.53	3546	448999	78.99
INDUSINDBK	EQ	14-Jul-2022	819.05	823.10	829.80	813.70	821.00	820.90	820.52	2463571	20214.12	54210	290106	11.78
INDUSTOWER	EQ	14-Jul-2022	222.65	225.95	226.40	221.65	225.50	225.55	224.57	3790069	8511.19	31327	2004722	52.89
INEOSSTYRO	EQ	14-Jul-2022	859.55	863.00	865.00	837.00	839.00	845.10	847.29	34683	293.87	2927	17327	49.96
INFIBEAM	EQ	14-Jul-2022	13.70	13.70	14.00	13.10	13.40	13.30	13.47	1808170	243.53	3064	952388	52.67
INFOBEAN	EQ	14-Jul-2022	692.15	694.20	707.65	689.75	690.20	691.35	694.65	6156	42.76	1019	3711	60.28
INFOMEDIA	EQ	14-Jul-2022	4.10	4.30	4.30	4.30	4.30	4.30	4.30	3500	0.15	3	3500	100.00
INFRABEES	EQ	14-Jul-2022	479.55	479.55	483.00	477.00	479.29	479.68	480.22	583	2.80	90	250	42.88
INFY	EQ	14-Jul-2022	1444.45	1451.00	1452.95	1414.00	1433.00	1428.85	1434.46	6157606	88328.40	144148	3938343	63.96
INGERRAND	EQ	14-Jul-2022	1509.35	1510.00	1520.05	1484.70	1500.00	1504.60	1504.27	6583	99.03	1046	2602	39.53
INNOVANA	SM	14-Jul-2022	379.00	395.00	395.00	361.00	361.00	361.00	391.88	17000	66.62	9	17000	100.00
INNOVATIVE	ST	14-Jul-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	15000	0.38	5	15000	100.00
INOXLEISUR	EQ	14-Jul-2022	526.20	526.35	533.70	522.95	527.30	528.25	528.83	193249	1021.96	7606	57514	29.76
INOXWIND	EQ	14-Jul-2022	79.25	79.90	83.00	78.15	79.85	79.55	80.27	157863	126.71	3574	90458	57.30
INSECTICID	EQ	14-Jul-2022	912.30	916.90	920.60	890.00	896.00	895.80	903.53	35632	321.94	4229	11976	33.61
INSPIRISYS	BE	14-Jul-2022	66.35	63.40	67.15	63.40	64.45	64.45	64.96	1928	1.25	26	-	-
INTELLECT	EQ	14-Jul-2022	676.75	678.00	679.45	650.50	656.05	657.00	662.65	245114	1624.24	10431	67395	27.50
INTENTECH	EQ	14-Jul-2022	75.50	76.80	76.90	73.00	73.10	73.35	74.06	29135	21.58	685	19517	66.99
INTLCONV	EQ	14-Jul-2022	58.20	59.10	59.20	56.00	56.00	56.50	57.00	110068	62.73	2421	64545	58.64
INVENTURE	EQ	14-Jul-2022	2.70	2.70	2.70	2.60	2.70	2.65	2.65	1870768	49.65	1535	1222277	65.34
IOB	EQ	14-Jul-2022	17.75	17.75	17.80	17.15	17.25	17.20	17.36	1634310	283.64	3256	793927	48.58
IOC	EQ	14-Jul-2022	70.40	70.40	71.00	70.20	70.85	70.75	70.59	8917897	6294.75	52141	3999681	44.85
IOLCP	EQ	14-Jul-2022	345.45	345.45	349.90	338.10	339.10	339.40	343.45	149219	512.49	6035	41643	27.91
IONEXCHANG	EQ	14-Jul-2022	1803.35	1799.00	1875.50	1797.65	1848.00	1836.70	1850.56	65922	1219.93	3926	56535	85.76
IPCALAB	EQ	14-Jul-2022	974.85	975.00	1010.00	974.85	988.00	990.50	995.84	452427	4505.47	18607	135020	29.84
IPL	EQ	14-Jul-2022	258.95	259.80	269.00	256.00	268.00	265.25	262.27	75074	196.90	2998	38726	51.58
IRB	EQ	14-Jul-2022	208.25	208.00	210.50	205.25	208.80	208.45	208.23	428052	891.34	5178	155587	36.35
IRBINVIT	IV	14-Jul-2022	56.20	56.44	56.70	56.05	56.39	56.32	56.25	187060	105.21	824	157251	84.06
IRCON	EQ	14-Jul-2022	37.40	37.50	37.55	37.00	37.10	37.15	37.30	251524	93.83	1936	159649	63.47
IRCTC	EQ	14-Jul-2022	592.80	594.95	597.85	581.00	587.25	585.70	586.29	1831386	10737.30	48683	572123	31.24
IREDA	N7	14-Jul-2022	1175.00	1191.99	1191.99	1191.99	1191.99	1191.99	1191.99	1	0.01	1	1	100.00
IRFC	EQ	14-Jul-2022	20.10	20.05	20.10	19.95	20.05	20.00	20.01	2438490	487.97	6567	1359874	55.77
IRFC	N2	14-Jul-2022	1170.00	1174.99	1174.99	1166.00	1169.00	1169.00	1167.86	2330	27.21	18	2310	99.14
IRFC	N3	14-Jul-2022	1067.00	1074.99	1078.00	1074.99	1078.00	1078.00	1075.47	100	1.08	4	100	100.00
IRFC	N8	14-Jul-2022	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	42	0.50	1	42	100.00
IRFC	N9	14-Jul-2022	1083.99	1083.99	1083.99	1083.99	1083.99	1083.99	1083.99	30	0.33	1	30	100.00
IRFC	NA	14-Jul-2022	1200.00	1197.00	1200.00	1195.00	1200.00	1200.00	1197.66	438	5.25	8	438	100.00
IRFC	NC	14-Jul-2022	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	80	0.96	1	80	100.00
IRFC	NJ	14-Jul-2022	1178.82	1181.00	1187.39	1178.00	1187.39	1187.37	1184.85	1600	18.96	28	1500	93.75
IRFC	NN	14-Jul-2022	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	5	0.06	1	5	100.00
IRFC	NO	14-Jul-2022	1204.50	1198.00	1199.60	1198.00	1199.60	1199.49	1199.10	1695	20.32	11	1670	98.53
IRIS	EQ	14-Jul-2022	84.85	84.50	84.75	82.45	82.65	82.95	83.55	2220	1.85	85	1072	48.29
IRISDOREME	EQ	14-Jul-2022	193.00	193.25	193.25	189.50	189.70	190.70	190.93	10754	20.53	141	280	2.60
ISEC	EQ	14-Jul-2022	451.10	450.90	452.10	441.00	442.55	444.35	446.51	246572	1100.97	8528	121371	49.22
ISFT	EQ	14-Jul-2022	170.90	171.85	173.00	167.25	167.25	168.75	169.39	5438	9.21	180	2728	50.17
ISGEC	EQ	14-Jul-2022	470.65	471.00	481.00	461.05	461.15	462.00	468.20	12412	58.11	1293	6860	55.27
ISMTLTD	EQ	14-Jul-2022	50.95	50.95	52.25	50.00	50.00	50.25	50.31	26682	13.42	213	16526	61.94
ITBEES	EQ	14-Jul-2022	27.87	28.00	28.15	27.18	27.49	27.43	27.50	8490117	2334.65	16502	6142069	72.34
ITC	EQ	14-Jul-2022	294.05	294.30	296.35	289.15	290.40	290.85	292.96	13414357	39298.81	131615	6415335	47.82
ITDC	EQ	14-Jul-2022	291.55	292.70	295.85	290.50	293.95	292.20	293.59	5688	16.70	347	2902	51.02
ITDCEM	EQ	14-Jul-2022	73.70	73.85	75.10	73.05	74.00	73.50	74.08	512652	379.77	4290	301950	58.90
ITI	EQ	14-Jul-2022	111.85	111.85	112.10	106.80	108.20	108.40	109.51	3743805	4099.95	26463	440235	11.76
IVC	EQ	14-Jul-2022	6.15	6.15	6.45	6.10	6.35	6.30	6.28	137021	8.60	348	104432	76.22
IVP	EQ	14-Jul-2022	160.30	157.50	163.40	157.50	162.00	160.75	160.53	4207	6.75	215	2184	51.91
IVZINGOLD	EQ	14-Jul-2022	4555.90	4544.20	4544.20	4510.05	4510.05	4530.60	4529.66	44	1.99	15	40	90.91
IVZINNIFTY	EQ	14-Jul-2022	1755.05	1769.30	1769.30	1743.50	1754.65	1751.48	1762.79	60	1.06	9	54	90.00
IWEL	EQ	14-Jul-2022	524.35	500.10	550.00	500.10	533.45	538.30	539.27	1265	6.82	170	568	44.90
IZMO	EQ	14-Jul-2022	76.45	77.45	77.85	73.05	73.60	73.90	75.17	80222	60.30	885	51956	64.77
J&KBANK	EQ	14-Jul-2022	26.90	26.90	27.00	26.50	26.65	26.65	26.74	482613	129.05	1221	204849	42.45
JAGRAN	EQ	14-Jul-2022	53.00	52.90	53.10	51.10	51.75	51.55	52.09	79417	41.37	1695	43989	55.39
JAGSNPHARM	EQ	14-Jul-2022	360.75	362.70	367.55	340.25	344.70	345.15	350.61	76395	267.85	3396	40370	52.84
JAIBALAJI	EQ	14-Jul-2022	39.40	39.90	41.00	39.00	39.40	39.65	40.17	39459	15.85	338	22054	55.89
JAICORPLTD	EQ	14-Jul-2022	117.20	117.60	118.20	115.05	115.60	116.05	116.61	811453	946.27	6535	137516	16.95
JAINSTUDIO	BZ	14-Jul-2022	2.40	2.30	2.30	2.30	2.30	2.30	2.30	1	0.00	1	-	-
JAIPURKURT	EQ	14-Jul-2022	62.45	61.10	63.65	61.00	61.30	61.10	61.76	3527	2.18	53	2488	70.54
JAMNAAUTO	EQ	14-Jul-2022	128.20	129.15	129.85	127.40	128.25	128.35	128.70	985184	1267.88	8452	361903	36.73
JASH	EQ	14-Jul-2022	650.70	650.70	666.95	650.70	665.00	661.55	660.29	4870	32.16	282	3295	67.66
JAYAGROGN	EQ	14-Jul-2022	208.20	208.05	209.85	205.55	207.65	206.50	207.70	8120	16.87	480	4848	59.70
JAYBARMARU	EQ	14-Jul-2022	151.80	150.10	154.00	148.50	151.10	150.50	150.47	19473	29.30	282	15125	77.67
JAYNECOIND	EQ	14-Jul-2022	27.65	27.15	27.65	26.05	26.40	26.25	26.63	162830	43.36	920	83103	51.04
JAYSREETEA	EQ	14-Jul-2022	86.65	87.45	87.45	84.45	85.35	85.65	86.04	17126	14.74	314	5952	34.75
JBCHEPHARM	EQ	14-Jul-2022	1619.60	1627.70	1630.80	1614.95	1624.00	1625.15	1623.91	18119	294.24	2720	10289	56.79
JBFIND	EQ	14-Jul-2022	11.05	11.05	11.25	10.90	11.05	11.05	11.06	75911	8.40	308	56748	74.76
JBMA	EQ	14-Jul-2022	444.15	444.15	449.85	430.00	435.00	434.55	439.03	42138	185.00	2229	24928	59.16
JCHAC	EQ	14-Jul-2022	1528.05	1520.95	1600.00	1504.15	1600.00	1586.00	1571.26	23840	374.59	3701	6028	25.29
JETAIRWAYS	BZ	14-Jul-2022	105.70	106.25	106.25	103.10	104.10	103.95	104.39	46731	48.78	740	-	-
JETFREIGHT	EQ	14-Jul-2022	25.70	25.80	25.85	24.60	25.80	25.10	25.34	15858	4.02	189	7143	45.04
JHS	EQ	14-Jul-2022	23.10	23.45	23.45	22.20	22.25	22.45	22.53	60728	13.68	268	44056	72.55
JINDALPHOT	EQ	14-Jul-2022	222.50	224.80	224.80	222.00	223.00	222.80	222.23	4627	10.28	114	3894	84.16
JINDALPOLY	EQ	14-Jul-2022	1004.80	1000.00	1020.60	1000.00	1012.60	1016.35	1010.43	25287	255.51	2677	13682	54.11
JINDALSAW	EQ	14-Jul-2022	80.55	80.40	80.95	79.20	79.40	79.50	80.11	272831	218.57	2272	114775	42.07
JINDALSTEL	EQ	14-Jul-2022	355.35	355.00	364.30	354.80	361.50	361.15	360.14	6237397	22463.39	59872	701153	11.24
JINDRILL	EQ	14-Jul-2022	179.80	179.65	182.90	176.40	178.00	177.55	178.65	11125	19.88	376	7373	66.27
JINDWORLD	BE	14-Jul-2022	230.50	233.35	233.35	222.00	230.00	228.15	225.63	3242	7.31	118	-	-
JISLDVREQS	EQ	14-Jul-2022	19.65	19.65	20.00	19.30	19.85	19.45	19.57	13584	2.66	113	9888	72.79
JISLJALEQS	EQ	14-Jul-2022	34.90	35.20	35.20	34.00	34.15	34.20	34.62	1440532	498.69	2910	676212	46.94
JITFINFRA	BE	14-Jul-2022	129.95	136.20	136.35	131.10	134.05	134.00	134.41	127690	171.63	348	-	-
JKCEMENT	EQ	14-Jul-2022	2224.45	2230.90	2242.05	2146.10	2175.25	2179.50	2192.15	54025	1184.31	5424	13783	25.51
JKIL	EQ	14-Jul-2022	296.10	297.00	299.40	290.20	293.50	292.55	294.32	340335	1001.66	5510	107839	31.69
JKLAKSHMI	EQ	14-Jul-2022	428.15	424.20	430.95	421.55	424.50	425.25	427.18	512182	2187.93	4763	437687	85.46
JKPAPER	EQ	14-Jul-2022	304.55	306.80	306.80	295.60	298.80	297.85	300.40	895122	2688.95	13821	294591	32.91
JKTYRE	EQ	14-Jul-2022	114.65	114.95	115.25	110.60	111.95	111.85	112.54	724242	815.04	9601	226199	31.23
JMA	EQ	14-Jul-2022	65.20	64.60	67.00	64.60	66.85	66.65	66.39	8208	5.45	113	6714	81.80
JMCPROJECT	EQ	14-Jul-2022	73.70	73.90	74.50	72.20	73.35	73.75	73.63	99543	73.29	934	74080	74.42
JMFINANCIL	EQ	14-Jul-2022	62.35	62.35	62.75	61.60	62.20	62.20	62.12	110327	68.54	3231	50489	45.76
JNPT	N1	14-Jul-2022	1020.50	1020.70	1020.70	1020.70	1020.70	1020.70	1020.70	25	0.26	1	25	100.00
JOCIL	EQ	14-Jul-2022	185.70	185.70	187.90	178.00	180.55	179.55	182.17	8668	15.79	303	3022	34.86
JPASSOCIAT	EQ	14-Jul-2022	7.30	7.40	7.40	7.25	7.30	7.30	7.32	1987566	145.54	4943	1068543	53.76
JPINFRATEC	BE	14-Jul-2022	2.10	2.15	2.15	2.10	2.15	2.15	2.13	565740	12.08	442	-	-
JPOLYINVST	EQ	14-Jul-2022	276.70	282.25	283.50	265.70	269.00	270.25	274.12	6301	17.27	292	2054	32.60
JPPOWER	EQ	14-Jul-2022	6.35	6.35	6.40	6.20	6.30	6.30	6.28	13146618	825.49	13681	5643975	42.93
JSL	EQ	14-Jul-2022	107.20	107.70	112.60	107.20	111.60	111.75	110.43	1483664	1638.44	14312	596769	40.22
JSLHISAR	EQ	14-Jul-2022	214.20	212.80	221.50	212.80	216.90	217.70	217.67	197919	430.81	6338	75647	38.22
JSWENERGY	EQ	14-Jul-2022	228.35	231.90	234.70	228.20	231.50	231.95	231.28	1196521	2767.37	19500	341166	28.51
JSWHL	EQ	14-Jul-2022	3388.80	3388.80	3394.95	3336.70	3360.00	3379.40	3364.06	141	4.74	77	79	56.03
JSWISPL	EQ	14-Jul-2022	25.35	25.40	25.50	24.65	25.00	25.05	25.00	1220712	305.16	2094	507207	41.55
JSWSTEEL	EQ	14-Jul-2022	588.60	589.00	591.45	574.25	583.80	584.00	582.03	4660656	27126.26	57706	735047	15.77
JTEKTINDIA	EQ	14-Jul-2022	80.80	82.85	82.85	78.35	79.80	79.60	80.07	148233	118.69	2344	87242	58.85
JTLINFRA	EQ	14-Jul-2022	207.85	209.65	214.45	206.45	211.50	210.25	210.99	49667	104.79	1745	20597	41.47
JUBLFOOD	EQ	14-Jul-2022	581.70	580.70	588.45	554.30	560.00	559.65	564.76	3111276	17571.27	64085	801839	25.77
JUBLINDS	EQ	14-Jul-2022	409.35	414.00	414.95	398.50	400.25	401.00	403.69	12214	49.31	1052	7097	58.11
JUBLINGREA	EQ	14-Jul-2022	486.70	489.85	492.55	469.05	474.70	473.75	478.62	302576	1448.20	9575	135360	44.74
JUBLPHARMA	EQ	14-Jul-2022	363.60	353.80	373.00	353.80	370.25	368.20	365.97	132419	484.62	9563	33444	25.26
JUNIORBEES	EQ	14-Jul-2022	409.98	402.25	415.94	402.25	408.49	408.33	407.81	69338	282.76	5123	33877	48.86
JUSTDIAL	EQ	14-Jul-2022	577.45	580.00	582.95	565.00	573.00	572.75	572.69	159867	915.54	5450	34953	21.86
JWL	EQ	14-Jul-2022	61.15	61.10	61.65	59.10	60.00	59.60	60.08	168315	101.12	2269	108034	64.19
JYOTHYLAB	EQ	14-Jul-2022	164.85	164.60	169.80	164.60	165.40	165.10	167.09	378259	632.02	6079	116070	30.69
JYOTISTRUC	BZ	14-Jul-2022	16.45	16.50	16.65	15.65	15.65	15.75	15.89	102077	16.22	201	-	-
KABRAEXTRU	EQ	14-Jul-2022	351.00	351.00	351.80	337.30	341.80	339.60	342.53	40178	137.62	4615	21518	53.56
KAJARIACER	EQ	14-Jul-2022	1008.55	1015.00	1018.90	970.00	982.05	986.60	995.25	103311	1028.21	7823	49896	48.30
KAKATCEM	EQ	14-Jul-2022	202.10	201.20	202.70	197.10	199.00	200.05	200.08	2473	4.95	163	1082	43.75
KALPATPOWR	EQ	14-Jul-2022	365.00	365.10	366.80	359.55	360.00	360.75	362.60	57570	208.75	2333	40680	70.66
KALYANIFRG	BE	14-Jul-2022	183.00	180.00	187.50	175.45	185.00	185.00	184.78	392	0.72	21	-	-
KALYANKJIL	EQ	14-Jul-2022	63.90	63.90	67.10	63.90	65.50	65.65	65.95	4454143	2937.50	17403	1893008	42.50
KAMATHOTEL	EQ	14-Jul-2022	58.75	59.25	60.30	57.65	57.90	57.90	58.53	27569	16.14	419	13582	49.27
KAMDHENU	EQ	14-Jul-2022	191.70	192.70	193.05	188.10	190.90	189.45	190.14	9927	18.88	575	6149	61.94
KANANIIND	EQ	14-Jul-2022	10.35	9.85	10.85	9.85	10.45	10.55	10.40	2809009	292.07	5736	969142	34.50
KANORICHEM	EQ	14-Jul-2022	124.75	126.95	126.95	119.25	120.70	120.25	122.56	10834	13.28	299	7073	65.29
KANPRPLA	EQ	14-Jul-2022	126.55	125.40	127.90	120.55	123.80	122.55	123.43	2806	3.46	103	2065	73.59
KANSAINER	EQ	14-Jul-2022	383.65	386.80	389.95	380.35	388.90	387.85	387.02	886953	3432.73	5697	768841	86.68
KAPSTON	EQ	14-Jul-2022	151.90	155.45	155.50	151.00	152.00	152.05	152.41	1070	1.63	62	1019	95.23
KARMAENG	EQ	14-Jul-2022	23.45	23.00	23.45	22.30	22.30	22.35	22.41	10130	2.27	152	8217	81.12
KARURVYSYA	EQ	14-Jul-2022	46.50	46.75	46.75	45.20	45.65	45.75	46.04	1747996	804.76	5257	944082	54.01
KAUSHALYA	EQ	14-Jul-2022	3.50	3.65	3.65	3.65	3.65	3.65	3.65	22397	0.82	21	22397	100.00
KAVVERITEL	EQ	14-Jul-2022	8.60	8.75	8.95	8.45	8.50	8.50	8.60	13880	1.19	86	6634	47.80
KAYA	EQ	14-Jul-2022	287.25	293.00	308.00	279.00	304.00	297.40	291.56	20139	58.72	691	13395	66.51
KBCGLOBAL	EQ	14-Jul-2022	3.50	3.50	3.60	3.35	3.35	3.35	3.45	12914544	445.05	2972	6644334	51.45
KCK	ST	14-Jul-2022	28.95	28.00	28.00	27.55	28.00	28.00	27.88	52000	14.50	12	52000	100.00
KCP	EQ	14-Jul-2022	107.20	107.50	107.75	105.35	105.80	105.95	106.43	30637	32.61	603	21038	68.67
KCPSUGIND	EQ	14-Jul-2022	22.25	22.20	22.65	22.00	22.30	22.25	22.25	106916	23.78	650	60187	56.29
KDDL	EQ	14-Jul-2022	690.50	684.95	697.40	660.10	669.90	665.75	673.20	3740	25.18	365	2012	53.80
KEC	EQ	14-Jul-2022	448.10	445.10	459.50	440.10	454.80	455.85	450.30	1466059	6601.68	33841	170184	11.61
KECL	EQ	14-Jul-2022	27.40	27.50	28.20	26.90	27.15	27.15	27.50	193106	53.11	1101	116423	60.29
KEEPLEARN	BE	14-Jul-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	600	0.01	2	-	-
KEERTI	EQ	14-Jul-2022	19.75	20.35	20.35	18.80	18.80	18.95	19.35	10012	1.94	142	6506	64.98
KEI	EQ	14-Jul-2022	1209.85	1217.55	1223.20	1155.05	1180.00	1166.10	1191.76	240872	2870.61	18625	141434	58.72
KELLTONTEC	EQ	14-Jul-2022	76.45	76.60	76.90	72.60	72.95	73.30	74.70	357588	267.13	4464	172762	48.31
KENNAMET	EQ	14-Jul-2022	1980.25	1961.00	1998.70	1961.00	1982.00	1977.50	1981.34	2554	50.60	389	1533	60.02
KERNEX	BE	14-Jul-2022	216.00	218.95	226.80	210.15	226.80	226.00	225.42	15782	35.58	203	-	-
KESORAMIND	EQ	14-Jul-2022	47.70	48.45	48.45	47.10	47.65	47.35	47.42	418826	198.60	3733	326687	78.00
KEYFINSERV	EQ	14-Jul-2022	105.90	109.00	109.05	100.10	100.40	100.90	102.40	15325	15.69	491	8646	56.42
KHADIM	EQ	14-Jul-2022	195.60	197.20	197.60	190.10	190.80	191.55	193.47	9786	18.93	751	4363	44.58
KHAICHEM	EQ	14-Jul-2022	94.80	94.90	95.80	94.00	94.40	94.35	94.58	125345	118.55	2913	63637	50.77
KHAITANLTD	EQ	14-Jul-2022	46.70	45.25	47.25	45.25	46.95	45.90	46.28	2525	1.17	90	668	26.46
KHANDSE	BE	14-Jul-2022	33.30	33.55	34.95	33.50	34.95	34.95	34.79	5083	1.77	20	-	-
KICL	EQ	14-Jul-2022	1452.50	1436.00	1466.95	1436.00	1442.00	1444.05	1449.92	343	4.97	112	323	94.17
KILITCH	EQ	14-Jul-2022	162.50	171.95	171.95	160.50	161.25	161.50	164.12	5653	9.28	290	2470	43.69
KIMS	EQ	14-Jul-2022	1193.40	1188.00	1200.00	1185.10	1200.00	1193.40	1191.97	7096	84.58	923	3873	54.58
KINGFA	EQ	14-Jul-2022	895.25	885.60	916.35	868.00	882.30	881.35	893.57	4100	36.64	462	1789	43.63
KIOCL	EQ	14-Jul-2022	194.55	194.55	196.65	191.35	194.00	193.20	193.46	21554	41.70	2084	5519	25.61
KIRIINDUS	EQ	14-Jul-2022	472.55	478.80	480.35	456.90	461.00	460.90	466.37	286087	1334.22	9829	123346	43.11
KIRLFER	EQ	14-Jul-2022	204.00	207.00	208.00	200.05	202.90	202.50	201.97	54589	110.25	2910	26404	48.37
KIRLOSBROS	EQ	14-Jul-2022	322.55	321.00	322.90	312.40	313.00	314.50	315.28	16235	51.19	681	12345	76.04
KIRLOSENG	EQ	14-Jul-2022	142.15	142.55	145.95	141.00	144.50	143.70	142.40	79215	112.80	1945	54043	68.22
KIRLOSIND	EQ	14-Jul-2022	1303.00	1317.65	1318.00	1288.05	1309.00	1295.65	1300.53	650	8.45	131	377	58.00
KITEX	EQ	14-Jul-2022	228.65	228.65	229.75	222.55	227.00	226.50	225.56	263608	594.60	7276	69965	26.54
KKCL	EQ	14-Jul-2022	311.75	312.90	319.00	310.30	318.00	317.85	314.98	208517	656.79	8417	86026	41.26
KMSUGAR	EQ	14-Jul-2022	28.80	28.90	29.40	28.35	28.50	28.55	28.69	129800	37.24	839	64631	49.79
KNAGRI	SM	14-Jul-2022	137.00	139.50	139.50	136.80	137.00	137.35	138.06	14400	19.88	9	14400	100.00
KNRCON	EQ	14-Jul-2022	246.00	246.95	253.25	246.55	249.00	250.05	250.30	293734	735.22	9851	140617	47.87
KOHINOOR	BE	14-Jul-2022	77.65	73.80	73.80	73.80	73.80	73.80	73.80	35107	25.91	622	-	-
KOKUYOCMLN	EQ	14-Jul-2022	56.95	56.10	57.90	56.10	57.10	57.20	57.07	26485	15.12	394	12387	46.77
KOLTEPATIL	EQ	14-Jul-2022	254.60	258.70	258.70	246.40	253.60	255.30	253.35	96000	243.22	2651	24811	25.84
KOPRAN	EQ	14-Jul-2022	199.70	199.00	201.45	196.95	199.85	199.80	199.07	73548	146.41	2115	38898	52.89
KOTAKALPHA	EQ	14-Jul-2022	26.45	26.60	26.60	25.70	26.05	26.01	26.11	906776	236.73	916	461403	50.88
KOTAKBANK	EQ	14-Jul-2022	1742.05	1740.00	1777.00	1737.05	1770.70	1770.05	1765.36	6570982	116001.70	104894	5298825	80.64
KOTAKBKETF	EQ	14-Jul-2022	352.36	357.40	357.40	350.00	351.00	350.90	352.56	410926	1448.74	799	304400	74.08
KOTAKGOLD	EQ	14-Jul-2022	43.61	43.67	43.97	43.50	43.53	43.60	43.62	155789	67.96	496	141597	90.89
KOTAKIT	EQ	14-Jul-2022	27.47	27.35	27.70	26.96	27.00	27.14	27.21	77931	21.20	579	52959	67.96
KOTAKLOVOL	EQ	14-Jul-2022	12.45	12.65	12.65	12.10	12.25	12.37	12.37	1993	0.25	44	1242	62.32
KOTAKMID50	EQ	14-Jul-2022	77.00	77.00	77.50	75.34	75.34	76.16	76.71	768	0.59	46	291	37.89
KOTAKNIFTY	EQ	14-Jul-2022	169.90	170.17	170.89	168.60	169.00	169.15	169.38	27840	47.16	382	11252	40.42
KOTAKNV20	EQ	14-Jul-2022	90.39	90.90	91.40	89.22	90.05	89.91	90.32	6719	6.07	211	5300	78.88
KOTAKPSUBK	EQ	14-Jul-2022	264.74	265.00	265.00	257.00	260.00	259.78	260.89	13105	34.19	334	5833	44.51
KOTARISUG	EQ	14-Jul-2022	35.25	35.45	35.45	34.10	34.55	34.35	34.73	71742	24.91	898	40798	56.87
KOTHARIPET	EQ	14-Jul-2022	81.30	80.25	82.45	80.05	80.40	80.35	81.16	26748	21.71	757	15048	56.26
KOTHARIPRO	EQ	14-Jul-2022	87.25	83.80	88.65	83.80	86.45	85.60	85.06	10381	8.83	229	5453	52.53
KOTYARK	SM	14-Jul-2022	262.65	262.00	266.00	242.65	243.00	248.20	254.40	5600	14.25	14	5600	100.00
KOVAI	EQ	14-Jul-2022	1467.15	1469.00	1490.95	1450.00	1455.00	1461.10	1469.12	1865	27.40	313	1129	60.54
KPIGREEN	EQ	14-Jul-2022	717.15	723.60	746.50	700.00	720.00	719.95	723.57	305582	2211.11	15943	60581	19.82
KPITTECH	EQ	14-Jul-2022	494.65	496.80	498.35	480.00	483.50	483.30	484.78	629049	3049.48	40854	259766	41.30
KPRMILL	EQ	14-Jul-2022	505.75	505.00	520.00	503.10	513.80	513.50	513.06	229477	1177.36	14028	98503	42.92
KRBL	EQ	14-Jul-2022	240.05	241.80	249.40	234.65	248.00	246.05	241.54	653971	1579.57	12039	230273	35.21
KREBSBIO	EQ	14-Jul-2022	100.80	102.20	103.80	97.70	98.50	99.35	100.55	19766	19.87	446	15049	76.14
KRIDHANINF	EQ	14-Jul-2022	4.25	4.20	4.30	4.15	4.25	4.25	4.19	17255	0.72	54	10705	62.04
KRISHANA	EQ	14-Jul-2022	255.90	255.00	261.70	245.00	247.30	250.25	252.67	10511	26.56	385	6565	62.46
KRISHIVAL	SM	14-Jul-2022	305.45	292.20	292.20	290.20	290.20	290.20	290.68	8000	23.25	8	6000	75.00
KRISHNADEF	SM	14-Jul-2022	57.00	54.35	55.85	54.35	55.85	55.85	55.10	6000	3.31	2	6000	100.00
KRITI	EQ	14-Jul-2022	75.95	75.60	75.60	70.30	71.90	71.75	72.68	33094	24.05	1100	19937	60.24
KRITIKA	EQ	14-Jul-2022	78.25	74.35	80.45	74.35	74.50	74.65	75.44	4715	3.56	124	2189	46.43
KRSNAA	EQ	14-Jul-2022	558.80	563.00	577.80	552.95	568.60	566.80	567.04	25802	146.31	3062	12548	48.63
KSB	EQ	14-Jul-2022	1449.35	1456.60	1460.45	1426.00	1434.00	1445.60	1442.82	16702	240.98	2715	8105	48.53
KSCL	EQ	14-Jul-2022	486.55	488.00	491.35	483.10	485.00	485.05	486.80	39264	191.14	2431	25439	64.79
KSHITIJPOL	SM	14-Jul-2022	32.10	30.60	33.50	30.60	33.50	33.50	32.05	9332	2.99	2	9332	100.00
KSL	EQ	14-Jul-2022	304.75	306.00	306.00	293.55	298.00	297.35	299.75	12688	38.03	555	6971	54.94
KSOLVES	SM	14-Jul-2022	391.25	392.25	396.50	387.30	393.00	393.20	392.04	18000	70.57	44	14400	80.00
KTKBANK	EQ	14-Jul-2022	69.95	69.90	69.90	68.00	68.50	68.50	68.96	779402	537.49	5711	464052	59.54
KUANTUM	EQ	14-Jul-2022	78.10	78.45	80.90	77.45	79.25	79.75	79.81	48208	38.48	478	39745	82.44
L&TFH	EQ	14-Jul-2022	72.20	72.40	72.45	70.10	70.95	70.90	71.30	3912977	2789.79	11471	554617	14.17
L&TFINANCE	NC	14-Jul-2022	1070.00	1056.05	1056.05	1056.05	1056.05	1056.05	1056.05	100	1.06	1	100	100.00
L&TFINANCE	NE	14-Jul-2022	1035.95	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	515	5.41	12	515	100.00
L&TFINANCE	NG	14-Jul-2022	1124.00	1124.80	1140.00	1124.80	1125.00	1125.00	1132.25	1814	20.54	15	1350	74.42
L&TFINANCE	NI	14-Jul-2022	1108.90	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	5	0.06	1	5	100.00
L&TFINANCE	NO	14-Jul-2022	1042.50	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	5	0.05	1	5	100.00
L&TFINANCE	NQ	14-Jul-2022	1056.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	9	0.10	1	9	100.00
L&TFINANCE	NS	14-Jul-2022	1356.00	1356.00	1356.00	1356.00	1356.00	1356.00	1356.00	25	0.34	1	25	100.00
L&TFINANCE	NU	14-Jul-2022	1075.00	1110.90	1110.90	1099.00	1099.00	1099.00	1104.95	20	0.22	2	20	100.00
L&TFINANCE	NY	14-Jul-2022	1055.70	1046.00	1050.00	1046.00	1050.00	1050.00	1049.27	150	1.57	6	120	80.00
L&TFINANCE	Y5	14-Jul-2022	1068.00	1074.80	1074.80	1074.80	1074.80	1074.80	1074.80	14	0.15	1	14	100.00
L&TFINANCE	Y7	14-Jul-2022	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	5	0.05	1	5	100.00
L&TFINANCE	Y9	14-Jul-2022	1082.50	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	50	0.54	1	50	100.00
LAGNAM	EQ	14-Jul-2022	70.25	69.05	71.40	69.00	70.00	69.75	69.86	6515	4.55	163	3807	58.43
LAKPRE	BZ	14-Jul-2022	5.55	5.70	5.70	5.50	5.50	5.55	5.56	222	0.01	6	-	-
LALPATHLAB	EQ	14-Jul-2022	2006.65	2006.65	2024.90	1978.00	1989.90	1988.65	2004.05	265932	5329.42	16299	126164	47.44
LAMBODHARA	EQ	14-Jul-2022	79.80	80.00	80.95	78.00	78.95	78.55	78.68	3024	2.38	116	1859	61.47
LANCER	EQ	14-Jul-2022	225.70	221.00	225.00	221.00	223.00	222.25	222.60	12566	27.97	681	7377	58.71
LAOPALA	EQ	14-Jul-2022	279.10	280.40	280.80	268.05	273.00	272.45	271.13	438754	1189.58	8619	390107	88.91
LASA	EQ	14-Jul-2022	33.45	33.90	33.90	32.40	32.60	32.75	32.89	58530	19.25	820	33355	56.99
LATENTVIEW	EQ	14-Jul-2022	347.15	348.20	350.20	308.75	334.70	335.90	341.89	264190	903.24	8751	107063	40.53
LATTEYS	SM	14-Jul-2022	65.80	63.00	63.00	63.00	63.00	63.00	63.00	14000	8.82	4	14000	100.00
LAURUSLABS	EQ	14-Jul-2022	512.65	516.70	531.70	513.50	521.50	521.65	523.20	2973336	15556.62	57712	973489	32.74
LAXMICOT	EQ	14-Jul-2022	22.15	22.45	22.70	20.60	21.85	21.35	21.58	19105	4.12	187	9763	51.10
LAXMIMACH	EQ	14-Jul-2022	9666.45	9666.45	9740.00	9517.45	9678.00	9702.40	9656.61	3849	371.68	1206	2151	55.88
LCCINFOTEC	EQ	14-Jul-2022	3.20	3.30	3.35	3.20	3.35	3.35	3.35	209830	7.02	162	176539	84.13
LEMERITE	SM	14-Jul-2022	61.40	61.15	61.25	61.15	61.25	61.25	61.20	3200	1.96	2	3200	100.00
LEMONTREE	EQ	14-Jul-2022	64.35	64.85	65.20	63.45	64.30	64.10	64.28	1477926	950.08	9249	564005	38.16
LEXUS	SM	14-Jul-2022	54.15	54.10	55.00	51.45	51.45	51.45	52.33	12000	6.28	12	9000	75.00
LFIC	EQ	14-Jul-2022	119.90	119.90	126.00	114.00	114.00	115.05	116.17	4777	5.55	182	3060	64.06
LGBBROSLTD	EQ	14-Jul-2022	648.80	649.00	660.00	632.55	643.00	641.90	645.96	40656	262.62	4863	18882	46.44
LGBFORGE	EQ	14-Jul-2022	9.65	9.50	9.80	9.25	9.45	9.40	9.46	90658	8.58	381	56063	61.84
LIBAS	EQ	14-Jul-2022	28.20	28.35	29.00	27.55	28.95	28.65	28.13	191373	53.83	817	38922	20.34
LIBERTSHOE	EQ	14-Jul-2022	144.10	145.25	145.30	142.00	143.00	143.05	143.43	12857	18.44	490	5878	45.72
LICHSGFIN	EQ	14-Jul-2022	357.20	357.20	361.35	355.50	358.40	359.15	358.40	1889417	6771.65	26144	744913	39.43
LICI	EQ	14-Jul-2022	718.85	720.10	721.25	709.00	715.00	712.30	715.70	874964	6262.15	36905	416359	47.59
LICNETFGSC	EQ	14-Jul-2022	22.05	22.05	22.24	21.85	21.99	21.86	21.95	6678	1.47	72	6448	96.56
LICNETFN50	EQ	14-Jul-2022	172.14	172.00	172.75	171.21	172.25	171.77	171.97	449	0.77	60	292	65.03
LICNETFSEN	EQ	14-Jul-2022	580.58	581.00	581.99	576.00	577.50	577.50	578.58	350	2.03	45	266	76.00
LICNFNHGP	EQ	14-Jul-2022	171.91	170.46	172.75	169.40	171.36	171.39	171.53	1852	3.18	53	1569	84.72
LIKHITHA	EQ	14-Jul-2022	300.10	305.90	306.00	297.00	299.10	298.85	299.11	12134	36.29	711	5238	43.17
LINC	EQ	14-Jul-2022	252.25	257.20	257.20	245.10	245.15	246.90	250.82	631	1.58	83	106	16.80
LINCOLN	EQ	14-Jul-2022	309.45	309.65	314.85	308.35	312.00	310.90	311.75	35444	110.50	2647	22123	62.42
LINDEINDIA	EQ	14-Jul-2022	3458.85	3480.65	3574.00	3461.05	3510.00	3509.20	3530.37	82341	2906.94	13047	28205	34.25
LIQUIDBEES	EQ	14-Jul-2022	999.99	1000.01	1001.98	999.99	1000.00	1000.00	1000.01	1739324	17393.36	5816	1558599	89.61
LIQUIDETF	EQ	14-Jul-2022	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	15276	152.76	122	9971	65.27
LODHA	EQ	14-Jul-2022	1101.65	1093.05	1140.00	1070.00	1105.00	1113.95	1100.30	310559	3417.10	12302	204401	65.82
LOKESHMACH	EQ	14-Jul-2022	83.95	85.00	85.00	81.35	82.30	82.05	83.06	51129	42.47	797	36905	72.18
LOTUSEYE	EQ	14-Jul-2022	52.10	52.50	54.35	50.20	50.20	50.70	51.60	9853	5.08	312	6356	64.51
LOVABLE	EQ	14-Jul-2022	126.40	129.25	129.25	125.15	125.95	125.90	126.40	13156	16.63	440	8464	64.34
LPDC	EQ	14-Jul-2022	6.70	7.00	7.00	7.00	7.00	7.00	7.00	77045	5.39	135	72043	93.51
LSIL	EQ	14-Jul-2022	12.00	12.00	12.05	11.45	11.65	11.65	11.67	1847261	215.56	4170	1037335	56.16
LT	EQ	14-Jul-2022	1647.25	1651.85	1667.35	1634.60	1646.00	1646.15	1647.20	1170472	19280.05	49254	635794	54.32
LTGILTBEES	EQ	14-Jul-2022	22.27	22.20	22.30	22.14	22.14	22.16	22.22	21635	4.81	101	18979	87.72
LTI	EQ	14-Jul-2022	4015.45	4080.00	4088.95	3833.15	3895.00	3873.60	3892.90	763471	29721.17	72534	175749	23.02
LTTS	EQ	14-Jul-2022	3102.45	3135.00	3135.00	3024.15	3051.20	3050.55	3077.48	385963	11877.93	25924	115939	30.04
LUMAXIND	EQ	14-Jul-2022	1475.65	1493.25	1499.35	1400.00	1415.60	1411.60	1441.72	23084	332.81	3804	12634	54.73
LUMAXTECH	EQ	14-Jul-2022	207.40	205.50	211.50	205.00	207.60	206.85	207.88	98751	205.28	3656	38027	38.51
LUPIN	EQ	14-Jul-2022	647.00	649.85	653.85	637.05	644.00	643.25	645.69	1202079	7761.75	38739	441760	36.75
LUXIND	EQ	14-Jul-2022	1819.05	1832.45	1840.00	1790.10	1812.00	1809.65	1828.04	147376	2694.10	5224	128134	86.94
LXCHEM	EQ	14-Jul-2022	280.50	282.00	282.60	275.40	279.25	279.10	278.65	665707	1855.01	17726	249039	37.41
LYKALABS	EQ	14-Jul-2022	123.95	125.40	136.30	123.75	131.80	131.00	134.05	826124	1107.42	7573	266261	32.23
LYPSAGEMS	BE	14-Jul-2022	5.60	5.75	5.85	5.50	5.65	5.65	5.73	41818	2.39	133	-	-
M&M	EQ	14-Jul-2022	1140.35	1134.80	1151.35	1131.20	1143.00	1142.65	1141.75	2423203	27666.81	109153	1243176	51.30
M&MFIN	EQ	14-Jul-2022	202.70	201.00	202.95	194.65	196.15	196.30	198.37	5358584	10629.86	38242	2330459	43.49
M&MFIN	N2	14-Jul-2022	1063.00	1063.00	1068.50	1063.00	1068.50	1068.50	1063.92	60	0.64	5	60	100.00
M17RG	MF	14-Jul-2022	13.51	12.81	12.81	12.81	12.81	12.81	12.81	1	0.00	1	1	100.00
MAANALU	EQ	14-Jul-2022	115.70	117.75	117.75	114.05	114.15	115.00	115.60	7307	8.45	233	5456	74.67
MACPOWER	EQ	14-Jul-2022	219.25	219.25	235.00	214.00	229.50	226.80	228.65	24279	55.51	628	12849	52.92
MADHAV	EQ	14-Jul-2022	44.70	45.55	49.05	44.10	46.95	46.95	47.43	74907	35.53	1031	32715	43.67
MADHAVBAUG	SM	14-Jul-2022	146.80	150.00	150.00	150.00	150.00	150.00	150.00	3200	4.80	1	3200	100.00
MADHUCON	EQ	14-Jul-2022	5.10	5.25	5.25	4.90	4.90	4.95	5.05	15228	0.77	115	9468	62.17
MADRASFERT	EQ	14-Jul-2022	45.80	45.80	46.35	45.10	45.50	45.35	45.60	119042	54.28	1270	51870	43.57
MAESGETF	EQ	14-Jul-2022	26.95	27.38	27.38	26.71	26.97	26.94	26.90	2016	0.54	79	1978	98.12
MAFANG	EQ	14-Jul-2022	40.15	40.80	40.80	39.60	39.75	39.70	39.96	457578	182.86	1543	379973	83.04
MAFSETF	EQ	14-Jul-2022	16.16	16.21	16.28	16.07	16.12	16.11	16.12	27208	4.39	174	25836	94.96
MAGADSUGAR	EQ	14-Jul-2022	344.60	338.10	345.75	334.85	341.00	339.25	340.51	9457	32.20	1029	4305	45.52
MAGNUM	EQ	14-Jul-2022	10.95	10.80	11.05	10.70	10.75	10.80	10.80	20299	2.19	83	12080	59.51
MAHABANK	EQ	14-Jul-2022	16.25	16.30	16.40	15.80	15.95	15.90	16.02	1712231	274.28	2831	906300	52.93
MAHAPEXLTD	EQ	14-Jul-2022	76.25	79.40	79.40	75.30	79.00	78.85	77.31	1267	0.98	42	393	31.02
MAHASTEEL	EQ	14-Jul-2022	65.60	66.85	69.85	63.15	68.90	66.80	65.92	13175	8.68	241	8421	63.92
MAHEPC	EQ	14-Jul-2022	101.40	101.85	102.10	100.05	101.55	101.50	101.00	10140	10.24	287	5523	54.47
MAHESHWARI	EQ	14-Jul-2022	73.80	73.35	74.45	72.10	73.00	72.45	73.41	27180	19.95	731	9977	36.71
MAHINDCIE	EQ	14-Jul-2022	232.85	232.85	248.70	231.90	239.00	239.40	243.82	2100650	5121.91	27514	292045	13.90
MAHKTECH	EQ	14-Jul-2022	15.47	15.50	15.77	15.50	15.70	15.71	15.70	452079	71.00	323	407168	90.07
MAHLIFE	EQ	14-Jul-2022	409.00	412.30	416.75	401.20	404.45	404.60	408.90	125132	511.66	7438	55089	44.02
MAHLOG	EQ	14-Jul-2022	487.35	487.50	489.50	476.00	476.00	480.50	484.12	223781	1083.36	2168	214298	95.76
MAHSCOOTER	EQ	14-Jul-2022	3623.40	3641.55	3641.55	3611.00	3620.00	3628.65	3629.59	1078	39.13	315	773	71.71
MAHSEAMLES	EQ	14-Jul-2022	659.75	665.00	677.00	657.50	667.50	665.90	666.53	203625	1357.21	6707	81092	39.82
MAITHANALL	EQ	14-Jul-2022	849.40	845.10	857.00	845.10	854.50	854.20	851.79	20239	172.39	2231	9662	47.74
MALLCOM	EQ	14-Jul-2022	731.70	725.05	735.90	725.05	735.00	734.40	731.58	532	3.89	41	446	83.83
MALUPAPER	EQ	14-Jul-2022	31.65	31.65	32.25	31.00	31.95	31.55	31.57	16697	5.27	300	8796	52.68
MAM150ETF	EQ	14-Jul-2022	10.52	9.75	10.86	8.93	10.56	10.53	10.57	37341	3.95	213	31095	83.27
MAMFGETF	EQ	14-Jul-2022	75.90	76.03	76.38	75.58	76.07	76.07	76.07	240	0.18	38	192	80.00
MAN50ETF	EQ	14-Jul-2022	166.27	168.28	176.50	165.11	166.08	166.01	166.90	7044	11.76	156	6510	92.42
MANAKALUCO	EQ	14-Jul-2022	20.75	21.20	21.30	20.25	20.70	20.75	20.65	31428	6.49	352	11605	36.93
MANAKCOAT	EQ	14-Jul-2022	19.75	19.75	20.00	19.00	19.25	19.10	19.24	39302	7.56	224	21918	55.77
MANAKSIA	EQ	14-Jul-2022	80.40	80.05	80.90	77.50	77.85	78.15	78.90	43518	34.34	923	22597	51.93
MANAKSTEEL	EQ	14-Jul-2022	41.55	42.35	42.35	39.00	39.80	39.85	40.56	69221	28.07	755	30181	43.60
MANALIPETC	EQ	14-Jul-2022	99.80	100.00	100.25	98.50	99.40	99.25	99.28	221667	220.07	2809	86435	38.99
MANAPPURAM	EQ	14-Jul-2022	91.00	91.10	91.35	87.15	88.50	88.15	89.40	4951842	4427.01	21063	1131038	22.84
MANGALAM	EQ	14-Jul-2022	151.45	151.60	151.60	145.10	146.00	146.40	146.88	33665	49.45	1047	18655	55.41
MANGCHEFER	EQ	14-Jul-2022	116.80	117.00	122.00	116.10	118.55	118.30	118.48	1397368	1655.64	10031	667969	47.80
MANGLMCEM	EQ	14-Jul-2022	308.75	306.50	310.60	300.00	302.45	302.55	303.41	24361	73.91	1258	15000	61.57
MANINDS	EQ	14-Jul-2022	79.10	78.50	79.60	77.05	77.20	77.55	78.27	58157	45.52	1086	38347	65.94
MANINFRA	EQ	14-Jul-2022	84.40	83.25	84.00	80.80	81.25	81.35	81.99	335230	274.85	5649	203946	60.84
MANORAMA	EQ	14-Jul-2022	1006.30	1025.00	1049.00	996.90	1021.65	1020.90	1017.59	1777	18.08	254	1436	80.81
MANORG	EQ	14-Jul-2022	586.50	589.50	590.00	572.65	578.00	579.90	581.06	8799	51.13	1079	4381	49.79
MANUGRAPH	EQ	14-Jul-2022	13.75	13.25	14.35	12.60	12.60	12.90	13.01	1720	0.22	75	1515	88.08
MANXT50	EQ	14-Jul-2022	392.22	393.92	393.92	387.00	390.87	389.90	390.28	1328	5.18	45	694	52.26
MANYAVAR	EQ	14-Jul-2022	1097.45	1120.00	1120.00	1077.95	1089.10	1097.25	1095.46	44824	491.03	6799	20033	44.69
MAPMYINDIA	EQ	14-Jul-2022	1480.55	1486.00	1486.00	1434.95	1440.00	1445.40	1453.24	48908	710.75	6173	13439	27.48
MARALOVER	EQ	14-Jul-2022	68.70	70.10	70.70	66.30	67.30	66.60	67.50	13433	9.07	366	7568	56.34
MARATHON	EQ	14-Jul-2022	206.05	206.00	211.65	199.25	201.35	201.05	203.87	140027	285.48	4095	60793	43.42
MARICO	EQ	14-Jul-2022	502.25	502.45	512.50	500.00	508.50	507.30	507.94	1100706	5590.95	30233	351903	31.97
MARINE	EQ	14-Jul-2022	27.75	27.70	27.95	27.05	27.10	27.10	27.40	64237	17.60	485	46207	71.93
MARKSANS	EQ	14-Jul-2022	48.30	48.80	49.30	47.80	48.20	48.35	48.59	636777	309.40	3717	221366	34.76
MARSHALL	EQ	14-Jul-2022	33.40	35.00	35.85	32.10	33.05	33.20	34.31	24100	8.27	251	15769	65.43
MARUTI	EQ	14-Jul-2022	8440.20	8464.95	8587.35	8450.00	8561.05	8567.75	8525.37	606496	51706.03	62968	314591	51.87
MASFIN	EQ	14-Jul-2022	498.75	499.00	501.25	485.80	487.60	487.75	493.12	78685	388.01	5505	54412	69.15
MASKINVEST	BE	14-Jul-2022	34.75	36.45	36.45	36.45	36.45	36.45	36.45	147	0.05	7	-	-
MASPTOP50	EQ	14-Jul-2022	26.05	26.05	26.22	25.66	25.75	25.77	25.86	199954	51.71	507	190200	95.12
MASTEK	EQ	14-Jul-2022	2031.70	2050.00	2051.45	1942.00	1964.00	1960.80	1975.12	74173	1465.00	10446	35525	47.89
MATRIMONY	EQ	14-Jul-2022	753.30	756.00	762.00	742.50	744.00	747.70	752.43	2940	22.12	466	1720	58.50
MAWANASUG	EQ	14-Jul-2022	101.40	102.60	103.55	99.15	101.10	100.95	101.24	32484	32.89	935	13518	41.61
MAXHEALTH	EQ	14-Jul-2022	368.25	366.50	374.75	366.50	374.75	373.60	371.14	1115822	4141.31	19945	959805	86.02
MAXIND	EQ	14-Jul-2022	74.95	75.65	75.80	75.10	75.70	75.65	75.56	37378	28.24	224	28915	77.36
MAXVIL	EQ	14-Jul-2022	95.80	95.80	96.40	92.60	92.75	93.65	94.51	63656	60.16	796	51371	80.70
MAYURUNIQ	EQ	14-Jul-2022	401.75	404.40	407.00	397.10	398.50	399.50	401.96	35091	141.05	2139	16145	46.01
MAZDA	EQ	14-Jul-2022	574.05	583.00	585.00	572.00	580.00	576.60	577.80	3429	19.81	295	1890	55.12
MAZDOCK	EQ	14-Jul-2022	260.50	260.65	263.55	254.70	257.35	257.65	258.99	76851	199.04	3777	35756	46.53
MBAPL	BE	14-Jul-2022	655.45	628.10	669.00	628.10	657.00	651.95	649.08	9743	63.24	187	-	-
MBECL	BE	14-Jul-2022	3.40	3.45	3.45	3.30	3.40	3.40	3.37	51994	1.75	161	-	-
MBLINFRA	EQ	14-Jul-2022	19.00	19.00	19.60	18.75	19.00	18.90	19.03	78954	15.02	373	53557	67.83
MC2RG	MF	14-Jul-2022	13.06	12.07	12.07	12.07	12.07	12.07	12.07	1	0.00	1	1	100.00
MCDOWELL-N	EQ	14-Jul-2022	806.75	809.95	831.90	807.85	824.00	824.90	825.63	1723421	14229.05	50803	545947	31.68
MCL	EQ	14-Jul-2022	25.10	25.60	25.60	24.00	24.10	24.35	24.46	6568	1.61	109	3381	51.48
MCLEODRUSS	EQ	14-Jul-2022	21.75	22.00	22.00	21.30	21.65	21.45	21.61	96610	20.88	527	67050	69.40
MCX	EQ	14-Jul-2022	1327.85	1330.00	1342.00	1317.65	1335.90	1337.05	1332.35	165021	2198.66	9353	46176	27.98
MEDICAMEQ	EQ	14-Jul-2022	670.30	670.50	680.00	661.50	673.00	672.30	671.31	3775	25.34	367	1995	52.85
MEDICO	EQ	14-Jul-2022	90.10	86.25	92.30	86.25	90.00	87.30	88.00	2679	2.36	156	1113	41.55
MEDPLUS	EQ	14-Jul-2022	751.75	758.60	758.85	745.25	751.00	751.10	751.12	46291	347.70	6077	27937	60.35
MEGASOFT	EQ	14-Jul-2022	40.95	42.95	42.95	38.95	40.00	39.35	41.37	245313	101.47	1062	117145	47.75
MEGASTAR	EQ	14-Jul-2022	166.10	168.95	172.95	165.50	166.05	167.10	167.57	3445	5.77	111	2652	76.98
MELSTAR	BZ	14-Jul-2022	2.95	3.05	3.05	2.85	3.05	3.00	2.94	3219	0.09	22	-	-
MENONBE	EQ	14-Jul-2022	80.85	80.20	81.90	80.00	81.05	81.00	80.88	23623	19.11	407	14599	61.80
MEP	EQ	14-Jul-2022	17.25	17.50	17.55	17.10	17.25	17.20	17.26	55169	9.52	338	41731	75.64
MERCATOR	BE	14-Jul-2022	1.45	1.50	1.50	1.40	1.45	1.45	1.44	249745	3.61	183	-	-
METALFORGE	BZ	14-Jul-2022	4.50	4.60	4.60	4.35	4.45	4.45	4.41	8484	0.37	30	-	-
METROBRAND	EQ	14-Jul-2022	558.60	563.00	565.00	550.40	553.70	554.05	556.09	59443	330.56	3228	23609	39.72
METROPOLIS	EQ	14-Jul-2022	1424.10	1420.00	1461.20	1416.70	1438.00	1442.20	1441.54	261757	3773.32	13593	69111	26.40
MFL	EQ	14-Jul-2022	1435.40	1436.00	1452.00	1401.55	1419.70	1415.05	1427.22	102538	1463.45	9096	31034	30.27
MFSL	EQ	14-Jul-2022	826.55	826.55	839.00	821.50	835.50	834.50	826.82	534633	4420.48	13402	114489	21.41
MGEL	EQ	14-Jul-2022	184.40	185.30	188.80	182.20	184.50	184.30	184.17	164650	303.24	649	112205	68.15
MGL	EQ	14-Jul-2022	800.05	795.10	804.25	790.25	796.80	795.30	797.10	152922	1218.93	8056	53361	34.89
MHHL	SM	14-Jul-2022	30.10	30.85	30.90	28.00	28.00	28.50	29.02	99000	28.73	28	93000	93.94
MHLXMIRU	EQ	14-Jul-2022	130.75	139.70	139.70	125.55	125.70	130.05	134.31	16157	21.70	586	9400	58.18
MHRIL	EQ	14-Jul-2022	224.70	224.75	226.65	221.30	224.30	224.15	224.01	59300	132.84	2593	29797	50.25
MICEL	BE	14-Jul-2022	13.25	13.60	13.90	13.05	13.60	13.60	13.62	186901	25.46	314	-	-
MID150BEES	EQ	14-Jul-2022	107.12	107.90	107.90	106.07	106.88	107.09	106.41	177486	188.86	1129	153299	86.37
MIDHANI	EQ	14-Jul-2022	166.65	167.50	168.50	162.75	164.60	164.30	165.24	43646	72.12	1667	24697	56.58
MINDACORP	EQ	14-Jul-2022	225.90	226.00	228.50	223.10	224.00	225.15	226.33	405461	917.67	8998	146667	36.17
MINDAIND	EQ	14-Jul-2022	524.85	523.90	523.90	511.20	518.90	517.45	515.51	476255	2455.16	38335	306516	64.36
MINDSPACE	RR	14-Jul-2022	351.13	353.40	363.90	348.00	357.10	360.49	355.78	265984	946.32	4060	192361	72.32
MINDTECK	EQ	14-Jul-2022	128.70	128.75	131.80	123.65	125.00	124.10	127.16	34358	43.69	979	15988	46.53
MINDTREE	EQ	14-Jul-2022	2900.60	2960.00	2960.00	2760.10	2788.00	2786.50	2817.78	3012407	84883.04	179961	580986	19.29
MIRCELECTR	EQ	14-Jul-2022	12.85	12.85	12.95	12.50	12.70	12.55	12.69	121496	15.42	537	96686	79.58
MIRZAINT	EQ	14-Jul-2022	254.35	255.60	260.90	243.50	248.10	247.10	251.59	654724	1647.21	11418	198856	30.37
MITCON	EQ	14-Jul-2022	73.55	74.95	75.00	72.45	73.00	73.95	73.99	3172	2.35	93	1399	44.10
MITTAL	EQ	14-Jul-2022	14.95	15.65	16.00	14.85	15.10	15.00	15.34	120870	18.54	562	60373	49.95
MKPL	SM	14-Jul-2022	194.00	193.00	193.00	186.00	186.00	186.00	187.75	8000	15.02	3	8000	100.00
MMFL	EQ	14-Jul-2022	845.75	845.95	860.00	845.00	845.10	845.85	849.90	10519	89.40	1087	5134	48.81
MMP	EQ	14-Jul-2022	160.60	161.30	162.90	158.75	159.15	159.30	160.23	14505	23.24	252	9114	62.83
MMTC	EQ	14-Jul-2022	39.20	39.50	39.50	38.40	38.60	38.65	38.80	806587	312.94	3321	280886	34.82
MODIRUBBER	BE	14-Jul-2022	58.80	57.75	58.80	56.15	56.20	56.90	57.22	607	0.35	24	-	-
MODISNME	EQ	14-Jul-2022	60.00	60.40	60.50	59.05	59.05	59.10	59.64	15582	9.29	527	9616	61.71
MOGSEC	EQ	14-Jul-2022	48.92	49.00	49.00	48.83	48.89	48.85	48.86	54000	26.39	42	51448	95.27
MOHITIND	EQ	14-Jul-2022	16.00	15.85	16.10	15.65	15.90	15.75	15.83	3301	0.52	30	2313	70.07
MOIL	EQ	14-Jul-2022	146.40	146.45	147.15	144.55	144.70	144.85	145.57	48691	70.88	1956	28581	58.70
MOKSH	EQ	14-Jul-2022	19.40	19.40	19.55	18.45	18.45	18.45	18.88	363657	68.67	1054	240246	66.06
MOL	EQ	14-Jul-2022	132.45	133.50	133.80	128.70	131.70	130.80	131.48	1328946	1747.27	9822	464135	34.93
MOLDTECH	EQ	14-Jul-2022	95.50	92.50	96.15	92.50	94.05	94.45	94.70	13298	12.59	493	7510	56.47
MOLDTKPAC	EQ	14-Jul-2022	748.05	759.00	759.00	737.00	746.00	743.30	746.61	36895	275.46	2457	26909	72.93
MOLOWVOL	EQ	14-Jul-2022	115.25	115.30	115.75	114.10	114.50	114.50	115.26	10	0.01	7	5	50.00
MOM100	EQ	14-Jul-2022	29.47	29.95	29.95	29.17	29.50	29.42	29.48	65289	19.24	593	29241	44.79
MOM50	EQ	14-Jul-2022	160.34	160.55	161.20	159.05	159.95	159.94	159.98	5035	8.05	67	4996	99.23
MOMOMENTUM	EQ	14-Jul-2022	167.88	167.80	169.34	167.05	167.95	167.55	168.09	1101	1.85	66	904	82.11
MON100	EQ	14-Jul-2022	91.93	93.50	93.50	91.02	91.75	91.62	91.98	349548	321.52	3918	253759	72.60
MONARCH	EQ	14-Jul-2022	249.80	248.15	249.50	247.55	247.70	248.25	248.29	3726	9.25	131	2877	77.21
MONQ50	EQ	14-Jul-2022	53.28	52.75	54.59	50.39	53.01	54.04	53.77	4034	2.17	201	2457	60.91
MONTECARLO	EQ	14-Jul-2022	785.50	785.90	842.00	781.15	803.00	810.35	822.78	1115967	9181.90	43266	129177	11.58
MORARJEE	EQ	14-Jul-2022	18.85	19.30	19.65	18.25	18.70	18.45	18.79	6757	1.27	74	4354	64.44
MOREPENLAB	EQ	14-Jul-2022	38.55	38.70	39.00	37.45	38.05	37.80	38.07	1225128	466.44	5035	366890	29.95
MOTHERSON	EQ	14-Jul-2022	118.10	118.40	119.70	117.50	119.40	119.25	118.56	3678633	4361.29	31990	1799521	48.92
MOTILALOFS	EQ	14-Jul-2022	779.70	779.95	785.00	772.20	782.10	781.35	779.92	13433	104.77	1217	10273	76.48
MOTOGENFIN	EQ	14-Jul-2022	29.65	30.85	30.85	29.00	29.95	29.80	29.96	5291	1.59	161	4269	80.68
MPHASIS	EQ	14-Jul-2022	2147.05	2163.95	2172.25	2090.00	2118.00	2111.20	2127.86	528566	11247.13	47506	276467	52.31
MPSLTD	EQ	14-Jul-2022	743.40	747.00	747.00	730.00	743.90	741.50	738.32	7238	53.44	889	4803	66.36
MRF	EQ	14-Jul-2022	77273.75	77399.80	77863.45	76532.30	77498.00	77414.90	77341.47	6630	5127.74	4278	1494	22.53
MRO-TEK	EQ	14-Jul-2022	64.65	63.05	65.80	63.05	63.30	63.60	64.14	5118	3.28	156	2567	50.16
MRPL	EQ	14-Jul-2022	71.25	71.40	72.90	70.40	71.50	71.75	71.64	5158156	3695.46	21380	1517448	29.42
MSPL	EQ	14-Jul-2022	10.05	10.20	10.20	9.90	9.90	9.90	10.04	201242	20.20	438	145037	72.07
MSTCLTD	EQ	14-Jul-2022	229.65	230.50	236.90	229.00	231.00	231.30	233.59	331327	773.94	9189	149317	45.07
MSUMI	EQ	14-Jul-2022	77.35	77.00	79.30	77.00	78.70	78.90	78.28	4664221	3651.00	35973	3201879	68.65
MTARTECH	EQ	14-Jul-2022	1239.15	1247.95	1247.95	1222.00	1230.00	1231.90	1236.78	61810	764.45	6878	19838	32.10
MTEDUCARE	EQ	14-Jul-2022	8.70	8.70	8.85	8.50	8.60	8.70	8.69	132303	11.50	300	92964	70.27
MTNL	EQ	14-Jul-2022	25.00	25.10	25.75	23.25	23.45	23.55	24.25	5543042	1343.95	10319	1448084	26.12
MUKANDLTD	EQ	14-Jul-2022	104.95	104.25	105.20	102.00	104.00	104.00	103.34	46278	47.82	611	24651	53.27
MUKTAARTS	EQ	14-Jul-2022	54.85	54.10	54.30	52.50	53.45	52.80	53.46	9972	5.33	230	7096	71.16
MUNJALAU	EQ	14-Jul-2022	44.05	44.30	44.45	43.15	43.40	43.35	43.63	36664	16.00	687	20559	56.07
MUNJALSHOW	EQ	14-Jul-2022	101.95	101.95	103.20	100.70	101.55	101.35	101.73	62674	63.76	1207	36751	58.64
MURUDCERA	EQ	14-Jul-2022	23.25	23.25	24.60	23.25	23.35	23.40	23.82	28907	6.88	226	15334	53.05
MUTHOOTCAP	EQ	14-Jul-2022	179.45	177.40	181.00	176.55	179.00	179.05	179.89	52313	94.11	803	46744	89.35
MUTHOOTFIN	EQ	14-Jul-2022	1002.15	1002.20	1008.20	987.00	998.00	993.00	995.35	980530	9759.70	44526	552692	56.37
MWL	ST	14-Jul-2022	102.00	102.25	102.90	102.00	102.15	102.15	102.36	21600	22.11	17	21600	100.00
NABARD	N2	14-Jul-2022	1164.41	1160.00	1164.49	1160.00	1164.49	1164.31	1163.63	1010	11.75	6	860	85.15
NACLIND	EQ	14-Jul-2022	74.90	76.00	76.00	73.50	74.50	74.50	74.43	41939	31.21	493	29167	69.55
NAGAFERT	BE	14-Jul-2022	8.95	9.15	9.15	8.70	8.80	8.80	8.91	104101	9.28	337	-	-
NAGREEKCAP	EQ	14-Jul-2022	10.70	10.50	11.20	10.50	10.70	11.10	11.06	1961	0.22	23	1841	93.88
NAGREEKEXP	EQ	14-Jul-2022	31.85	31.55	33.05	31.55	32.80	32.80	32.57	25651	8.35	447	11866	46.26
NAHARCAP	EQ	14-Jul-2022	417.70	420.15	422.95	397.45	401.05	405.50	410.31	10450	42.88	785	6124	58.60
NAHARINDUS	EQ	14-Jul-2022	127.30	127.00	128.20	121.25	123.00	122.80	124.03	34324	42.57	638	25541	74.41
NAHARPOLY	EQ	14-Jul-2022	377.70	376.35	382.80	376.35	378.00	378.25	378.24	11337	42.88	334	9510	83.88
NAHARSPING	EQ	14-Jul-2022	305.80	311.40	311.40	295.05	298.00	299.25	301.37	25421	76.61	1000	17236	67.80
NAM-INDIA	EQ	14-Jul-2022	288.30	289.80	289.95	282.30	286.20	285.50	286.30	217209	621.88	4257	53464	24.61
NATCOPHARM	EQ	14-Jul-2022	634.90	635.80	664.00	634.00	650.00	650.00	652.99	248282	1621.25	11587	87572	35.27
NATHBIOGEN	EQ	14-Jul-2022	190.65	192.90	192.90	188.15	189.00	188.95	189.63	8318	15.77	379	5424	65.21
NATIONALUM	EQ	14-Jul-2022	72.70	72.75	73.20	70.15	70.70	70.60	71.44	16489133	11779.09	44115	4216571	25.57
NAUKRI	EQ	14-Jul-2022	3882.05	3885.00	3908.00	3811.10	3832.05	3840.05	3864.69	164894	6372.64	15288	41393	25.10
NAVINFLUOR	EQ	14-Jul-2022	3710.30	3690.00	3767.00	3667.05	3695.00	3685.90	3709.41	70284	2607.12	9814	17380	24.73
NAVKARCORP	EQ	14-Jul-2022	67.30	67.20	68.30	62.20	63.20	63.35	65.49	6564711	4298.94	23703	1507226	22.96
NAVNETEDUL	EQ	14-Jul-2022	95.20	95.80	95.80	93.20	93.50	93.50	93.64	165960	155.40	4355	119638	72.09
NAZARA	EQ	14-Jul-2022	585.45	584.10	585.90	560.00	567.00	566.45	576.07	375104	2160.88	13946	73099	19.49
NBCC	EQ	14-Jul-2022	31.15	31.30	31.50	30.05	30.30	30.25	30.57	2002421	612.08	6326	845603	42.23
NBIFIN	EQ	14-Jul-2022	1865.00	1848.90	1899.95	1848.90	1899.00	1893.45	1897.00	172	3.26	23	141	81.98
NBVENTURES	EQ	14-Jul-2022	181.50	181.60	183.85	177.00	178.80	179.15	180.04	490102	882.36	6648	176136	35.94
NCC	EQ	14-Jul-2022	58.20	58.30	58.45	57.00	57.20	57.20	57.47	2085507	1198.49	6624	1150093	55.15
NCLIND	EQ	14-Jul-2022	169.90	172.85	172.85	164.25	166.75	166.45	167.31	57967	96.98	2297	32572	56.19
NDGL	EQ	14-Jul-2022	1184.25	1199.35	1199.90	1170.00	1170.00	1177.15	1179.46	55	0.65	13	41	74.55
NDL	EQ	14-Jul-2022	27.95	28.00	28.30	27.05	27.20	27.20	27.51	117245	32.26	798	69085	58.92
NDRAUTO	EQ	14-Jul-2022	388.70	393.00	401.95	388.00	388.10	389.25	394.46	9115	35.96	1137	4862	53.34
NDTV	EQ	14-Jul-2022	201.60	201.60	201.60	192.00	192.50	193.85	196.68	864432	1700.12	18565	92876	10.74
NECCLTD	EQ	14-Jul-2022	25.55	26.00	26.05	25.10	25.90	25.55	25.61	166530	42.65	319	150056	90.11
NECLIFE	EQ	14-Jul-2022	24.40	24.80	25.35	24.20	24.45	24.45	24.72	200214	49.50	1115	99163	49.53
NELCAST	EQ	14-Jul-2022	69.05	69.30	70.00	68.25	70.00	69.25	68.92	46080	31.76	474	28941	62.81
NELCO	EQ	14-Jul-2022	649.60	655.90	655.90	617.15	624.00	623.30	629.35	36162	227.59	3273	16652	46.05
NEOGEN	EQ	14-Jul-2022	1321.35	1321.35	1333.80	1295.00	1300.00	1298.80	1300.78	136590	1776.74	2756	130460	95.51
NESCO	EQ	14-Jul-2022	569.30	572.15	584.00	562.30	582.00	579.80	575.44	49174	282.97	4475	27446	55.81
NESTLEIND	EQ	14-Jul-2022	18249.65	18249.60	18440.95	18132.70	18400.00	18363.30	18320.19	52294	9580.36	17575	32572	62.29
NETF	EQ	14-Jul-2022	166.41	166.00	169.42	165.35	166.55	166.55	166.94	504	0.84	52	419	83.13
NETWORK18	EQ	14-Jul-2022	70.60	71.10	71.80	69.20	69.30	69.75	70.35	876083	616.33	6632	237754	27.14
NEULANDLAB	EQ	14-Jul-2022	1187.50	1206.00	1335.00	1192.00	1267.00	1298.00	1302.38	336748	4385.74	34081	20885	6.20
NEWGEN	EQ	14-Jul-2022	364.50	362.20	369.40	357.70	359.40	359.65	364.00	37615	136.92	4147	17948	47.72
NEXTMEDIA	EQ	14-Jul-2022	5.40	5.65	5.65	5.50	5.65	5.65	5.61	17655	0.99	50	15834	89.69
NFL	EQ	14-Jul-2022	43.75	43.75	44.00	42.35	43.10	42.80	42.97	423572	182.03	2355	180324	42.57
NGIL	EQ	14-Jul-2022	147.95	146.10	155.25	146.10	155.00	154.35	152.37	3410	5.20	129	2515	73.75
NGLFINE	EQ	14-Jul-2022	1844.15	1812.00	1870.05	1782.10	1782.10	1798.10	1831.35	910	16.67	266	564	61.98
NH	EQ	14-Jul-2022	638.05	632.00	639.95	628.05	628.85	630.05	631.91	123852	782.64	6926	87364	70.54
NHAI	N2	14-Jul-2022	1201.00	1199.00	1204.00	1181.50	1187.50	1187.71	1185.26	8150	96.60	105	7342	90.09
NHAI	N4	14-Jul-2022	1084.00	1090.00	1090.00	1077.00	1077.00	1077.00	1080.59	900	9.73	11	700	77.78
NHAI	N6	14-Jul-2022	1230.49	1231.00	1233.90	1231.00	1231.00	1231.00	1231.23	250	3.08	3	250	100.00
NHAI	N8	14-Jul-2022	1085.00	1085.00	1090.00	1081.21	1089.90	1089.90	1082.93	1180	12.78	7	1080	91.53
NHAI	N9	14-Jul-2022	1165.00	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	1300	14.90	5	1300	100.00
NHAI	NA	14-Jul-2022	1171.17	1171.00	1171.00	1165.25	1170.00	1170.00	1168.31	2838	33.16	48	1815	63.95
NHAI	NC	14-Jul-2022	1144.90	1095.00	1130.00	1094.10	1123.00	1123.00	1110.69	1322	14.68	8	821	62.10
NHAI	NE	14-Jul-2022	1221.50	1210.00	1210.05	1210.00	1210.00	1210.02	1210.02	3104	37.56	32	3100	99.87
NHBTF2014	N3	14-Jul-2022	6677.00	6670.00	6670.00	6670.00	6670.00	6670.00	6670.00	54	3.60	3	54	100.00
NHBTF2014	N6	14-Jul-2022	6741.34	6725.50	6765.00	6722.00	6730.00	6730.00	6744.93	424	28.60	20	391	92.22
NHPC	EQ	14-Jul-2022	33.45	33.70	34.50	33.45	34.20	34.20	34.06	13600476	4632.39	29876	4741891	34.87
NHPC	N6	14-Jul-2022	1324.32	1349.99	1349.99	1330.00	1335.00	1335.00	1340.37	124	1.66	7	100	80.65
NIACL	EQ	14-Jul-2022	81.40	82.00	82.20	79.50	80.80	80.60	80.57	332492	267.89	6005	170831	51.38
NIBL	EQ	14-Jul-2022	20.10	20.30	20.50	19.25	19.25	19.55	19.83	5791	1.15	102	3736	64.51
NIDAN	SM	14-Jul-2022	33.50	33.80	33.80	33.80	33.80	33.80	33.80	1000	0.34	1	1000	100.00
NIF100BEES	EQ	14-Jul-2022	168.67	170.67	170.90	167.54	168.77	168.37	168.43	29089	48.99	234	28637	98.45
NIFTYBEES	EQ	14-Jul-2022	174.06	176.44	176.44	172.11	174.10	173.93	174.02	2693779	4687.76	23533	1496850	55.57
NIITLTD	EQ	14-Jul-2022	405.10	409.00	409.40	392.05	393.00	393.05	397.24	294377	1169.39	14985	132219	44.91
NILAINFRA	EQ	14-Jul-2022	5.85	5.75	6.05	5.65	5.65	5.70	5.78	270874	15.67	387	197875	73.05
NILASPACES	EQ	14-Jul-2022	3.20	3.25	3.25	3.05	3.05	3.05	3.12	154596	4.82	238	114172	73.85
NILKAMAL	EQ	14-Jul-2022	1963.95	1973.80	1973.80	1926.85	1927.50	1935.00	1948.76	1413	27.54	481	656	46.43
NIPPOBATRY	EQ	14-Jul-2022	340.00	343.75	378.00	338.35	364.80	363.65	358.11	9569	34.27	802	6793	70.99
NIRAJ	EQ	14-Jul-2022	27.25	27.70	27.90	27.30	27.30	27.55	27.64	4478	1.24	71	3603	80.46
NITCO	EQ	14-Jul-2022	23.35	23.40	23.85	22.60	23.25	23.20	23.24	17044	3.96	133	11252	66.02
NITINSPIN	EQ	14-Jul-2022	202.45	202.00	204.70	199.50	201.20	201.95	201.52	69416	139.89	2488	39815	57.36
NITIRAJ	EQ	14-Jul-2022	72.10	71.55	72.00	68.10	69.60	69.95	69.82	4264	2.98	276	1641	38.48
NKIND	BE	14-Jul-2022	36.10	35.40	35.95	35.40	35.95	35.95	35.93	27	0.01	2	-	-
NLCINDIA	EQ	14-Jul-2022	68.65	68.65	69.00	66.00	66.95	66.75	67.53	1442235	973.97	6935	588826	40.83
NMDC	EQ	14-Jul-2022	105.55	105.50	105.80	101.05	101.75	101.65	102.77	15167164	15587.55	55252	7340920	48.40
NOCIL	EQ	14-Jul-2022	278.85	278.75	281.35	274.25	279.50	279.80	278.43	1077149	2999.10	19027	402182	37.34
NOIDATOLL	EQ	14-Jul-2022	7.55	7.60	7.65	7.40	7.50	7.50	7.48	35980	2.69	110	29254	81.31
NOVARTIND	EQ	14-Jul-2022	672.60	670.70	677.00	655.00	669.90	661.65	665.77	7560	50.33	598	3018	39.92
NPBET	EQ	14-Jul-2022	178.04	181.60	181.60	174.65	177.83	177.64	177.90	168	0.30	26	96	57.14
NPST	SM	14-Jul-2022	86.00	86.00	88.00	86.00	88.00	88.00	86.67	4800	4.16	3	3200	66.67
NRAIL	EQ	14-Jul-2022	247.20	243.65	246.55	236.05	236.05	237.85	240.88	12877	31.02	423	5868	45.57
NRBBEARING	EQ	14-Jul-2022	137.50	138.20	139.10	132.50	134.70	134.45	135.20	233306	315.42	6980	115997	49.72
NRL	SM	14-Jul-2022	199.15	195.10	210.00	193.00	210.00	207.70	202.83	113300	229.80	82	90200	79.61
NSIL	EQ	14-Jul-2022	1310.85	1499.95	1499.95	1322.20	1322.20	1347.40	1374.52	2337	32.12	599	734	31.41
NTPC	EQ	14-Jul-2022	148.60	149.00	149.30	147.00	148.95	148.30	148.02	9775869	14469.77	37802	5207970	53.27
NTPC	N4	14-Jul-2022	1090.10	1091.50	1099.00	1091.50	1099.00	1099.00	1095.30	395	4.33	3	395	100.00
NTPC	N7	14-Jul-2022	13.16	13.12	13.20	13.12	13.15	13.19	13.16	70078	9.22	54	69522	99.21
NTPC	ND	14-Jul-2022	1274.39	1274.99	1274.99	1274.99	1274.99	1274.99	1274.99	1	0.01	1	1	100.00
NUCLEUS	EQ	14-Jul-2022	401.60	403.65	407.00	398.00	403.00	402.30	402.92	20363	82.05	2023	10189	50.04
NURECA	EQ	14-Jul-2022	1040.95	1068.00	1068.00	1005.00	1005.10	1012.00	1026.39	11515	118.19	1495	7143	62.03
NUVOCO	EQ	14-Jul-2022	287.45	285.60	291.80	281.10	284.50	283.95	285.89	223610	639.29	6409	163769	73.24
NV20BEES	EQ	14-Jul-2022	91.14	99.30	99.30	88.16	90.89	90.81	90.98	4167	3.79	116	3525	84.59
NXTDIGITAL	EQ	14-Jul-2022	397.00	387.15	409.00	387.15	402.00	403.20	402.22	7326	29.47	449	5147	70.26
NYKAA	EQ	14-Jul-2022	1435.75	1436.50	1441.50	1408.00	1414.95	1416.05	1420.18	152510	2165.91	18492	53511	35.09
OAL	EQ	14-Jul-2022	562.05	564.90	564.90	542.00	558.90	551.25	554.56	4389	24.34	404	2225	50.69
OBCL	EQ	14-Jul-2022	117.50	119.45	119.45	111.05	113.20	113.85	114.56	15618	17.89	305	10705	68.54
OBEROIRLTY	EQ	14-Jul-2022	840.30	846.90	847.75	825.65	831.50	834.05	835.37	372659	3113.10	9730	119410	32.04
OCCL	EQ	14-Jul-2022	816.15	807.00	838.30	807.00	835.00	836.50	828.14	10170	84.22	587	6187	60.84
OFSS	EQ	14-Jul-2022	3200.75	3208.65	3214.00	3150.00	3187.25	3171.40	3185.00	42210	1344.39	7847	22603	53.55
OIL	EQ	14-Jul-2022	185.45	186.90	191.60	177.00	177.95	178.00	182.54	5069058	9252.81	44193	1561405	30.80
OILCOUNTUB	BE	14-Jul-2022	7.85	8.00	8.15	7.75	8.00	8.00	7.89	1351	0.11	27	-	-
OLECTRA	EQ	14-Jul-2022	566.90	568.95	594.75	560.00	586.10	582.30	575.26	159189	915.74	4171	69423	43.61
OMAXAUTO	EQ	14-Jul-2022	49.20	50.05	50.70	49.10	49.80	49.70	49.98	6471	3.23	149	3710	57.33
OMAXE	EQ	14-Jul-2022	85.05	85.95	86.00	84.20	84.70	84.95	85.04	24291	20.66	624	13205	54.36
OMINFRAL	EQ	14-Jul-2022	29.00	29.20	31.40	29.15	29.60	29.75	29.95	65275	19.55	443	44426	68.06
OMKARCHEM	EQ	14-Jul-2022	24.55	24.90	24.90	23.65	23.75	23.95	24.03	23081	5.55	332	14114	61.15
ONELIFECAP	BE	14-Jul-2022	14.85	15.55	15.55	15.55	15.55	15.55	15.55	23772	3.70	48	-	-
ONEPOINT	EQ	14-Jul-2022	10.65	10.40	11.70	10.40	11.70	11.70	11.59	1032736	119.70	1094	574105	55.59
ONGC	EQ	14-Jul-2022	124.45	124.40	132.60	123.80	127.25	127.15	126.86	38464081	48796.37	142128	6263963	16.29
ONMOBILE	EQ	14-Jul-2022	121.95	122.65	122.90	119.25	120.60	120.45	120.74	357783	431.98	3991	102125	28.54
ONWARDTEC	EQ	14-Jul-2022	319.35	318.90	323.90	295.25	299.55	301.70	310.34	47133	146.27	2004	19326	41.00
OPTIEMUS	EQ	14-Jul-2022	276.40	278.80	279.30	270.30	274.90	274.65	274.63	50492	138.67	1950	26542	52.57
ORBTEXP	EQ	14-Jul-2022	104.75	105.05	109.45	105.05	108.95	108.25	107.28	21415	22.97	436	15151	70.75
ORCHPHARMA	BE	14-Jul-2022	280.60	280.10	294.60	280.10	290.00	289.45	286.89	1791	5.14	93	-	-
ORICONENT	EQ	14-Jul-2022	26.70	26.70	27.15	26.10	26.20	26.35	26.63	49336	13.14	320	24367	49.39
ORIENTABRA	EQ	14-Jul-2022	27.10	27.50	27.50	26.85	26.85	27.00	27.09	12652	3.43	279	9350	73.90
ORIENTALTL	EQ	14-Jul-2022	12.90	12.90	13.10	12.75	12.95	12.95	12.98	62022	8.05	222	50172	80.89
ORIENTBELL	EQ	14-Jul-2022	745.35	750.00	758.75	721.00	731.20	730.10	736.93	20471	150.86	2201	7403	36.16
ORIENTCEM	EQ	14-Jul-2022	113.90	113.20	114.20	110.95	112.15	112.75	112.40	532486	598.54	7231	358607	67.35
ORIENTELEC	EQ	14-Jul-2022	282.65	284.90	301.85	275.00	278.50	277.90	289.46	1165944	3374.92	36482	328547	28.18
ORIENTHOT	EQ	14-Jul-2022	59.25	59.80	62.75	59.50	61.30	61.15	60.97	866066	528.02	6074	384946	44.45
ORIENTLTD	EQ	14-Jul-2022	62.95	63.85	63.85	60.25	61.55	61.00	61.63	2617	1.61	116	2062	78.79
ORIENTPPR	EQ	14-Jul-2022	24.80	25.00	25.00	24.05	24.20	24.10	24.45	307371	75.16	1350	142210	46.27
ORISSAMINE	BE	14-Jul-2022	2386.50	2353.05	2438.00	2350.00	2360.50	2361.30	2379.81	1597	38.01	181	-	-
ORTEL	BZ	14-Jul-2022	1.10	1.10	1.15	1.10	1.15	1.15	1.15	54353	0.62	39	-	-
ORTINLAB	EQ	14-Jul-2022	21.10	21.10	21.70	20.60	21.35	21.10	21.32	28605	6.10	362	13066	45.68
OSWALAGRO	EQ	14-Jul-2022	40.15	40.60	45.00	40.00	41.50	41.35	42.57	989715	421.34	6301	369927	37.38
PAGEIND	EQ	14-Jul-2022	43499.70	43500.00	43957.55	43211.10	43515.35	43684.35	43626.10	6148	2682.13	3508	2151	34.99
PAISALO	EQ	14-Jul-2022	72.90	72.05	73.00	70.60	71.15	72.45	72.33	331745	239.96	2332	279670	84.30
PALASHSECU	EQ	14-Jul-2022	88.95	91.55	91.55	86.25	89.20	89.10	88.91	3985	3.54	86	885	22.21
PALREDTEC	EQ	14-Jul-2022	143.05	147.80	147.80	141.20	145.80	144.10	143.96	5878	8.46	95	3919	66.67
PANACEABIO	EQ	14-Jul-2022	128.25	130.00	131.00	126.90	128.00	127.60	129.01	79710	102.83	1592	54315	68.14
PANACHE	EQ	14-Jul-2022	66.10	65.00	67.00	63.55	65.70	64.40	63.95	1819	1.16	50	1466	80.59
PANAMAPET	EQ	14-Jul-2022	276.70	277.85	281.65	275.00	276.20	276.50	277.58	20817	57.78	1086	12098	58.12
PANSARI	EQ	14-Jul-2022	93.65	95.00	96.35	90.85	92.00	91.70	92.63	789	0.73	75	407	51.58
PAR	EQ	14-Jul-2022	180.00	183.80	184.40	176.00	178.00	178.05	181.00	21665	39.21	503	12940	59.73
PARACABLES	EQ	14-Jul-2022	11.20	11.10	11.40	10.95	11.05	11.00	11.13	73057	8.13	273	58573	80.17
PARADEEP	EQ	14-Jul-2022	41.85	41.85	42.10	41.00	41.35	41.25	41.67	1007378	419.77	9508	604643	60.02
PARAGMILK	EQ	14-Jul-2022	83.25	83.00	88.90	82.65	86.60	86.80	86.06	2753867	2369.93	21852	651982	23.68
PARAS	EQ	14-Jul-2022	610.10	614.80	614.80	597.10	603.50	601.60	604.11	43557	263.13	3724	20472	47.00
PARSVNATH	EQ	14-Jul-2022	7.85	8.20	8.20	8.20	8.20	8.20	8.20	85394	7.00	88	85394	100.00
PARTYCRUS	SM	14-Jul-2022	95.55	95.95	95.95	95.95	95.95	95.95	95.95	2000	1.92	1	2000	100.00
PASHUPATI	SM	14-Jul-2022	125.00	127.00	127.00	127.00	127.00	127.00	127.00	1600	2.03	1	1600	100.00
PASUPTAC	EQ	14-Jul-2022	33.25	33.75	33.75	32.10	32.60	32.30	32.73	22965	7.52	362	14690	63.97
PATANJALI	BE	14-Jul-2022	1039.30	1035.00	1047.70	1030.00	1045.20	1043.15	1039.07	133452	1386.66	3015	-	-
PATELENG	EQ	14-Jul-2022	23.55	23.80	24.00	22.40	22.40	22.40	22.97	738450	169.60	2113	465271	63.01
PATINTLOG	EQ	14-Jul-2022	13.35	13.55	13.55	13.10	13.20	13.20	13.23	18252	2.42	249	10112	55.40
PATINTPP	E1	14-Jul-2022	4.15	4.45	4.45	4.05	4.20	4.35	4.32	10902	0.47	56	7439	68.24
PAYTM	EQ	14-Jul-2022	707.75	713.65	739.15	708.25	719.00	718.35	726.16	6904585	50138.55	137940	1188923	17.22
PBAINFRA	EQ	14-Jul-2022	12.90	12.75	13.50	12.75	13.35	13.30	13.27	8583	1.14	72	6527	76.05
PCBL	EQ	14-Jul-2022	115.10	115.20	116.20	108.75	111.05	111.05	111.29	1602559	1783.55	15643	1065750	66.50
PCJEWELLER	EQ	14-Jul-2022	39.25	39.60	43.15	39.25	43.15	43.15	41.78	10577490	4419.43	21170	5330750	50.40
PDMJEPAPER	EQ	14-Jul-2022	37.55	37.50	37.50	36.45	36.90	36.70	36.92	52007	19.20	664	31445	60.46
PDSL	EQ	14-Jul-2022	1694.65	1710.00	1710.00	1656.05	1661.00	1663.70	1672.12	703	11.75	222	355	50.50
PEARLPOLY	EQ	14-Jul-2022	22.90	23.60	23.60	22.50	23.10	22.80	22.93	19061	4.37	269	10759	56.45
PEL	EQ	14-Jul-2022	1696.25	1687.50	1706.05	1648.00	1668.95	1664.70	1670.45	448431	7490.80	25082	169925	37.89
PENIND	EQ	14-Jul-2022	39.55	39.50	39.95	38.40	39.25	38.75	39.07	280335	109.53	1249	197843	70.57
PENINLAND	EQ	14-Jul-2022	10.85	11.10	11.35	10.65	11.30	11.35	11.24	84271	9.47	258	65556	77.79
PERSISTENT	EQ	14-Jul-2022	3318.60	3380.00	3380.00	3118.05	3198.00	3172.20	3195.90	393548	12577.39	34398	170102	43.22
PETRONET	EQ	14-Jul-2022	217.30	217.40	225.95	217.30	225.35	225.35	223.41	4574327	10219.53	45899	1841526	40.26
PFC	EQ	14-Jul-2022	108.90	109.00	109.15	107.30	108.05	107.95	108.16	1257510	1360.07	11360	545492	43.38
PFC	N5	14-Jul-2022	1179.96	1190.00	1190.00	1185.00	1185.00	1185.00	1189.89	44	0.52	3	43	97.73
PFC	N6	14-Jul-2022	1083.50	1084.11	1084.11	1084.11	1084.11	1084.11	1084.11	25	0.27	1	25	100.00
PFC	N8	14-Jul-2022	1349.90	1347.00	1350.00	1346.00	1349.99	1349.75	1349.30	1212	16.35	60	861	71.04
PFIZER	EQ	14-Jul-2022	4104.90	4105.00	4156.35	4090.00	4115.15	4120.40	4121.82	9484	390.91	3049	3578	37.73
PFOCUS	EQ	14-Jul-2022	69.15	70.30	71.80	66.15	67.50	67.70	67.81	21501	14.58	288	8168	37.99
PFS	EQ	14-Jul-2022	15.30	15.50	15.50	15.10	15.15	15.15	15.21	230818	35.10	653	172221	74.61
PGEL	BE	14-Jul-2022	911.25	901.05	922.00	901.05	904.00	904.10	905.40	3445	31.19	149	-	-
PGHH	EQ	14-Jul-2022	14105.80	14105.80	14160.35	13760.00	13794.35	13847.85	13990.63	15823	2213.74	1991	13240	83.68
PGHL	EQ	14-Jul-2022	4325.60	4286.00	4348.70	4185.00	4215.00	4221.15	4242.32	4587	194.60	2144	2519	54.92
PGIL	EQ	14-Jul-2022	394.80	389.60	398.90	380.20	385.75	384.60	384.89	7633	29.38	396	4173	54.67
PGINVIT	IV	14-Jul-2022	131.59	133.33	133.33	130.00	131.89	131.68	131.51	225123	296.06	1136	175226	77.84
PHARMABEES	EQ	14-Jul-2022	12.70	12.79	12.93	12.61	12.82	12.77	12.83	558327	71.63	973	399780	71.60
PHOENIXLTD	EQ	14-Jul-2022	1224.85	1225.00	1238.95	1195.20	1216.95	1219.10	1215.17	103129	1253.20	14129	60943	59.09
PIDILITIND	EQ	14-Jul-2022	2285.45	2289.90	2301.90	2263.00	2293.70	2289.80	2285.54	233904	5345.98	19878	101787	43.52
PIGL	SM	14-Jul-2022	38.50	40.40	40.40	40.40	40.40	40.40	40.40	2000	0.81	1	2000	100.00
PIIND	EQ	14-Jul-2022	2929.90	2932.50	2955.00	2857.70	2880.00	2871.30	2894.19	252588	7310.38	19113	117549	46.54
PILANIINVS	EQ	14-Jul-2022	1628.55	1609.00	1641.20	1577.00	1596.00	1602.05	1615.03	4337	70.04	880	3121	71.96
PILITA	EQ	14-Jul-2022	7.95	8.05	8.05	7.80	7.85	7.85	7.96	107222	8.53	356	84855	79.14
PIONDIST	EQ	14-Jul-2022	161.35	159.80	169.50	159.75	165.50	168.00	166.61	6987	11.64	152	3074	44.00
PIONEEREMB	EQ	14-Jul-2022	42.35	42.40	43.50	42.35	43.50	43.10	42.94	6240	2.68	88	4222	67.66
PITTIENG	EQ	14-Jul-2022	315.85	316.90	319.50	308.80	316.00	315.80	313.02	74422	232.96	6370	24109	32.39
PIXTRANS	EQ	14-Jul-2022	878.25	892.00	897.10	878.05	881.55	880.90	887.30	9886	87.72	928	7516	76.03
PLASTIBLEN	EQ	14-Jul-2022	205.80	204.55	206.65	194.50	197.50	197.10	200.21	22444	44.94	786	15498	69.05
PNB	EQ	14-Jul-2022	30.80	30.70	30.95	30.10	30.35	30.40	30.45	16034640	4881.83	21146	3054370	19.05
PNBGILTS	EQ	14-Jul-2022	62.90	62.90	63.15	62.05	62.50	62.35	62.56	51403	32.16	1011	34061	66.26
PNBHOUSING	EQ	14-Jul-2022	336.95	338.00	339.90	330.00	330.90	331.55	333.37	88959	296.56	3282	45558	51.21
PNC	EQ	14-Jul-2022	42.50	43.75	44.00	41.95	43.00	42.95	42.73	7765	3.32	239	3303	42.54
PNCINFRA	EQ	14-Jul-2022	249.10	249.10	252.50	248.15	251.35	251.50	250.95	234459	588.38	4812	169272	72.20
PODDARHOUS	EQ	14-Jul-2022	173.50	169.00	176.75	169.00	169.00	169.80	170.22	627	1.07	42	507	80.86
PODDARMENT	EQ	14-Jul-2022	256.95	252.30	256.85	246.80	256.00	251.90	251.29	3435	8.63	187	1772	51.59
POKARNA	EQ	14-Jul-2022	530.15	530.00	530.15	503.50	522.80	520.85	516.81	123449	637.99	6708	47845	38.76
POLICYBZR	EQ	14-Jul-2022	559.70	560.00	562.60	542.25	548.80	544.90	548.98	298130	1636.68	13272	146892	49.27
POLYCAB	EQ	14-Jul-2022	2212.20	2219.30	2234.00	2133.45	2142.55	2145.20	2169.55	247937	5379.12	21412	99551	40.15
POLYMED	EQ	14-Jul-2022	729.70	723.05	749.00	723.05	740.00	738.75	742.29	27159	201.60	4175	11834	43.57
POLYPLEX	EQ	14-Jul-2022	2211.95	2220.00	2295.00	2200.45	2255.00	2264.90	2264.76	204999	4642.74	18785	70655	34.47
PONNIERODE	EQ	14-Jul-2022	247.45	250.65	250.90	242.00	243.00	242.90	245.01	7022	17.20	321	4435	63.16
POONAWALLA	EQ	14-Jul-2022	243.80	244.40	245.90	235.15	241.20	240.75	240.05	2284327	5483.42	16973	826234	36.17
POWERGRID	EQ	14-Jul-2022	214.45	219.25	219.25	212.85	215.15	214.85	214.80	8173803	17557.05	43855	4551260	55.68
POWERINDIA	EQ	14-Jul-2022	3471.55	3440.00	3498.00	3440.00	3469.00	3481.15	3468.72	9700	336.47	2697	4035	41.60
POWERMECH	EQ	14-Jul-2022	890.65	890.95	890.95	871.05	871.05	874.25	880.27	10384	91.41	1575	7061	68.00
PPAP	EQ	14-Jul-2022	207.35	202.35	207.60	202.15	203.10	203.30	204.64	1744	3.57	92	1365	78.27
PPL	EQ	14-Jul-2022	169.35	170.00	173.30	168.50	169.00	169.10	170.08	69031	117.41	6619	29092	42.14
PRAENG	EQ	14-Jul-2022	14.90	15.00	15.45	15.00	15.45	15.30	15.32	21598	3.31	133	14901	68.99
PRAJIND	EQ	14-Jul-2022	379.75	377.10	382.45	376.55	378.00	377.90	378.95	369280	1399.40	8185	150217	40.68
PRAKASH	EQ	14-Jul-2022	51.60	52.20	52.20	50.05	50.70	50.85	51.13	526012	268.97	6685	258761	49.19
PRAKASHSTL	EQ	14-Jul-2022	4.80	4.90	4.90	4.70	4.75	4.75	4.77	546464	26.07	1033	305760	55.95
PRAXIS	EQ	14-Jul-2022	36.35	36.50	38.15	36.50	36.80	37.85	37.37	8068	3.02	188	5707	70.74
PRECAM	EQ	14-Jul-2022	117.75	118.60	119.75	113.55	116.25	117.25	116.15	116756	135.61	3685	64415	55.17
PRECISION	SM	14-Jul-2022	26.60	26.10	26.15	26.00	26.00	26.00	26.08	6000	1.57	3	6000	100.00
PRECOT	EQ	14-Jul-2022	217.55	218.05	226.40	215.00	221.50	221.40	220.94	4978	11.00	192	3293	66.15
PRECWIRE	EQ	14-Jul-2022	71.45	72.95	72.95	70.00	70.55	70.25	71.08	82821	58.87	1371	57363	69.26
PREMEXPLN	EQ	14-Jul-2022	303.75	303.90	304.55	299.20	301.80	299.90	299.92	1151	3.45	41	855	74.28
PREMIER	BE	14-Jul-2022	4.55	4.70	4.70	4.35	4.60	4.60	4.43	16184	0.72	37	-	-
PREMIERPOL	EQ	14-Jul-2022	93.15	93.95	107.05	93.95	97.95	98.10	103.26	338420	349.47	5732	81171	23.99
PRESSMN	EQ	14-Jul-2022	46.65	46.60	46.60	44.35	44.35	44.35	44.68	65138	29.10	458	46054	70.70
PRESTIGE	EQ	14-Jul-2022	437.75	437.00	439.85	430.25	438.40	436.25	434.86	697508	3033.21	7425	564192	80.89
PRICOLLTD	EQ	14-Jul-2022	138.75	138.20	141.50	137.50	140.95	139.60	139.18	505786	703.97	3864	159176	31.47
PRIMESECU	EQ	14-Jul-2022	107.25	108.95	109.50	105.80	109.50	109.15	107.51	85776	92.22	360	79410	92.58
PRINCEPIPE	EQ	14-Jul-2022	592.85	596.80	597.55	588.90	594.00	593.15	593.03	42516	252.13	6687	23175	54.51
PRITI	EQ	14-Jul-2022	132.90	130.30	132.80	128.10	129.30	130.60	130.93	40625	53.19	655	28162	69.32
PRITIKAUTO	EQ	14-Jul-2022	13.90	14.10	14.10	13.70	14.10	13.95	13.87	15490	2.15	156	9505	61.36
PRIVISCL	EQ	14-Jul-2022	1117.95	1117.95	1127.95	1098.20	1109.95	1105.00	1106.97	12616	139.65	1988	5708	45.24
PROZONINTU	EQ	14-Jul-2022	21.60	22.10	22.10	21.10	21.45	21.25	21.46	51099	10.97	450	30212	59.12
PRSMJOHNSN	EQ	14-Jul-2022	108.55	109.25	111.00	105.30	106.70	106.75	108.18	84105	90.98	2034	42211	50.19
PRUDENT	EQ	14-Jul-2022	491.90	489.00	494.00	485.00	488.90	487.20	489.17	6577	32.17	848	3640	55.34
PSB	EQ	14-Jul-2022	14.65	14.70	14.80	14.50	14.60	14.55	14.61	97384	14.23	471	42159	43.29
PSPPROJECT	EQ	14-Jul-2022	594.25	597.00	598.95	580.10	584.80	587.15	591.21	160076	946.39	6623	53062	33.15
PSUBNKBEES	EQ	14-Jul-2022	29.47	29.50	29.50	28.65	28.94	28.89	29.01	506798	147.03	1948	342942	67.67
PTC	EQ	14-Jul-2022	80.00	80.40	80.40	79.00	79.15	79.10	79.50	256446	203.88	4836	145626	56.79
PTL	EQ	14-Jul-2022	30.15	30.40	30.40	30.00	30.35	30.30	30.22	35364	10.69	674	22870	64.67
PUNJABCHEM	EQ	14-Jul-2022	1286.50	1268.00	1305.00	1263.60	1267.00	1270.50	1279.59	1741	22.28	257	1188	68.24
PUNJLLOYD	BZ	14-Jul-2022	1.65	1.65	1.70	1.60	1.70	1.65	1.67	62324	1.04	123	-	-
PURVA	EQ	14-Jul-2022	85.10	85.60	86.00	84.00	84.35	84.50	84.44	96831	81.76	962	66085	68.25
PVP	EQ	14-Jul-2022	6.10	6.40	6.40	5.95	6.15	6.05	6.03	61952	3.74	113	45994	74.24
PVR	EQ	14-Jul-2022	1899.15	1901.40	1926.00	1888.00	1903.45	1903.30	1910.34	522868	9988.54	20125	168785	32.28
QGOLDHALF	EQ	14-Jul-2022	43.44	43.80	43.80	43.11	43.16	43.15	43.28	10503	4.55	286	2824	26.89
QNIFTY	EQ	14-Jul-2022	1682.99	1690.00	1692.00	1675.00	1682.00	1678.45	1679.75	51	0.86	24	17	33.33
QUADPRO	SM	14-Jul-2022	9.00	8.80	8.80	8.80	8.80	8.80	8.80	6000	0.53	1	6000	100.00
QUESS	EQ	14-Jul-2022	580.05	583.00	583.00	560.50	575.00	568.00	568.78	67360	383.13	5600	27600	40.97
QUICKHEAL	EQ	14-Jul-2022	167.35	168.20	168.75	165.00	167.35	166.45	166.43	22865	38.05	879	10295	45.03
RADAAN	EQ	14-Jul-2022	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1002	0.01	3	1002	100.00
RADICO	EQ	14-Jul-2022	904.95	909.40	916.75	893.25	902.75	898.90	906.19	124164	1125.16	11069	70455	56.74
RADIOCITY	EQ	14-Jul-2022	23.25	23.20	23.80	23.20	23.80	23.65	23.62	146788	34.68	376	123451	84.10
RAILTEL	EQ	14-Jul-2022	94.25	94.90	94.90	93.00	93.40	93.30	93.74	111498	104.52	2115	52319	46.92
RAIN	EQ	14-Jul-2022	149.35	149.80	150.30	143.40	145.00	144.95	146.11	1652126	2413.85	10488	650474	39.37
RAINBOW	EQ	14-Jul-2022	472.55	470.15	484.00	470.05	472.00	472.70	475.54	40833	194.18	3489	17156	42.02
RAJESHEXPO	EQ	14-Jul-2022	590.15	591.65	610.00	567.35	609.00	596.05	586.87	242513	1423.25	11225	66443	27.40
RAJMET	EQ	14-Jul-2022	439.65	440.10	456.90	440.10	456.90	456.15	453.01	57339	259.75	1674	26610	46.41
RAJRATAN	EQ	14-Jul-2022	760.55	766.80	776.20	757.65	768.30	763.00	762.60	37106	282.97	5784	17522	47.22
RAJSREESUG	EQ	14-Jul-2022	34.45	34.70	34.75	34.10	34.50	34.50	34.35	22193	7.62	119	16103	72.56
RAJTV	EQ	14-Jul-2022	36.90	36.90	36.90	36.35	36.50	36.45	36.47	3183	1.16	45	2991	93.97
RALLIS	EQ	14-Jul-2022	198.05	198.00	199.05	196.60	198.00	198.20	198.21	155135	307.50	2376	107955	69.59
RAMANEWS	EQ	14-Jul-2022	16.20	16.05	16.50	15.75	15.75	15.80	16.18	25688	4.16	174	14641	57.00
RAMASTEEL	EQ	14-Jul-2022	368.20	364.00	375.90	360.20	369.80	368.75	367.56	88080	323.75	6537	22726	25.80
RAMCOCEM	EQ	14-Jul-2022	659.05	659.00	665.75	642.15	646.35	650.70	656.25	235108	1542.89	10360	74474	31.68
RAMCOIND	EQ	14-Jul-2022	174.50	175.00	177.95	173.00	174.00	173.95	174.76	13049	22.80	834	7057	54.08
RAMCOSYS	EQ	14-Jul-2022	275.65	277.75	280.00	268.50	278.00	277.60	276.54	70335	194.51	3568	19327	27.48
RAMKY	EQ	14-Jul-2022	148.15	149.00	152.80	148.00	151.40	150.00	150.31	45306	68.10	866	33857	74.73
RANASUG	EQ	14-Jul-2022	26.80	27.25	27.25	26.05	26.35	26.25	26.49	230001	60.94	2197	126217	54.88
RANEENGINE	EQ	14-Jul-2022	230.95	232.90	242.00	232.60	236.85	233.60	237.12	2909	6.90	290	1338	46.00
RANEHOLDIN	EQ	14-Jul-2022	629.20	627.70	642.75	627.40	635.10	636.50	635.79	5190	33.00	368	2770	53.37
RATEGAIN	EQ	14-Jul-2022	305.15	305.00	305.95	294.70	300.00	300.60	299.99	220548	661.61	6107	80445	36.48
RATNAMANI	EQ	14-Jul-2022	1745.30	1724.80	1775.00	1702.50	1770.00	1746.95	1731.61	139906	2422.63	7418	116676	83.40
RAYMOND	EQ	14-Jul-2022	931.80	939.80	955.00	932.00	944.80	946.75	945.84	139956	1323.77	8464	62721	44.81
RBA	EQ	14-Jul-2022	112.65	113.90	114.40	112.45	113.80	113.30	113.20	398885	451.55	4077	247671	62.09
RBL	EQ	14-Jul-2022	712.75	718.15	729.50	714.95	719.95	717.70	722.87	11525	83.31	1510	4304	37.34
RBLBANK	EQ	14-Jul-2022	84.20	84.00	84.45	81.50	82.20	82.20	82.43	11825942	9748.50	33471	1895131	16.03
RCF	EQ	14-Jul-2022	82.95	83.25	83.30	80.50	81.00	81.25	81.65	1461393	1193.27	9526	531274	36.35
RCOM	BE	14-Jul-2022	2.25	2.25	2.25	2.15	2.20	2.20	2.21	2880870	63.60	2870	-	-
RECLTD	EQ	14-Jul-2022	122.15	122.00	122.90	120.60	121.40	121.30	121.49	3212957	3903.43	16639	1881765	58.57
RECLTD	N2	14-Jul-2022	1132.00	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	100	1.14	1	100	100.00
RECLTD	N5	14-Jul-2022	1071.00	1077.00	1077.00	1077.00	1077.00	1077.00	1077.00	10	0.11	1	10	100.00
RECLTD	N9	14-Jul-2022	1226.00	1249.94	1249.94	1241.00	1241.00	1241.00	1245.47	20	0.25	2	10	50.00
RECLTD	NA	14-Jul-2022	1325.00	1344.00	1344.00	1344.00	1344.00	1344.00	1344.00	2	0.03	1	2	100.00
RECLTD	NB	14-Jul-2022	1339.00	1339.00	1339.00	1088.00	1339.00	1339.00	1297.17	30	0.39	4	24	80.00
RECLTD	NH	14-Jul-2022	1228.01	1229.99	1230.00	1229.99	1230.00	1230.00	1229.99	110	1.35	4	110	100.00
RECLTD	NI	14-Jul-2022	1130.00	1163.00	1163.00	1130.00	1130.00	1130.00	1133.67	450	5.10	20	400	88.89
REDINGTON	EQ	14-Jul-2022	131.65	126.25	126.45	122.00	123.30	122.95	123.73	3282060	4060.91	34348	1465807	44.66
REFEX	EQ	14-Jul-2022	116.30	116.90	117.90	113.00	115.25	114.80	115.10	24037	27.67	831	12897	53.65
REGENCERAM	BE	14-Jul-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	51	0.00	2	-	-
RELAXO	EQ	14-Jul-2022	981.30	988.00	993.75	974.65	990.40	986.00	984.90	68558	675.23	7681	40199	58.64
RELCAPITAL	BE	14-Jul-2022	12.00	11.85	12.10	11.85	12.00	12.00	12.01	205083	24.63	928	-	-
RELCHEMQ	EQ	14-Jul-2022	214.90	217.95	217.95	204.95	210.50	210.35	212.93	9453	20.13	325	6785	71.78
RELIABLE	SM	14-Jul-2022	60.85	60.00	60.80	57.85	60.80	60.80	59.66	9600	5.73	4	9600	100.00
RELIANCE	EQ	14-Jul-2022	2377.55	2388.00	2433.95	2376.95	2399.00	2397.15	2398.08	7831798	187812.44	257217	3162562	40.38
RELIGARE	EQ	14-Jul-2022	122.90	123.75	125.40	122.15	124.10	124.50	124.08	361462	448.52	3855	213365	59.03
RELINFRA	EQ	14-Jul-2022	101.65	102.80	102.80	99.50	100.00	100.40	101.19	863781	874.08	5254	410978	47.58
REMSONSIND	EQ	14-Jul-2022	215.15	219.45	219.45	212.60	213.90	214.70	214.68	2886	6.20	82	1891	65.52
RENUKA	EQ	14-Jul-2022	48.45	48.80	48.80	46.35	46.90	46.80	47.32	11233003	5315.22	24079	2980909	26.54
REPCOHOME	EQ	14-Jul-2022	132.60	133.45	134.90	128.00	129.50	129.85	130.94	87564	114.66	2997	57803	66.01
REPL	EQ	14-Jul-2022	186.90	186.90	189.50	177.00	177.05	180.25	184.71	6869	12.69	376	4075	59.32
REPRO	EQ	14-Jul-2022	375.50	381.00	381.05	368.95	369.00	370.00	372.10	949	3.53	73	487	51.32
RESPONIND	EQ	14-Jul-2022	139.90	140.85	149.00	139.00	141.50	140.35	145.38	256613	373.06	4040	44211	17.23
REVATHI	EQ	14-Jul-2022	686.35	680.00	709.55	680.00	686.10	688.30	695.90	2480	17.26	148	2077	83.75
REXPIPES	SM	14-Jul-2022	44.10	44.10	44.10	44.10	44.10	44.10	44.10	4000	1.76	1	4000	100.00
RGL	EQ	14-Jul-2022	652.20	661.90	662.65	631.00	637.00	632.25	644.78	39840	256.88	3209	8018	20.13
RHFL	EQ	14-Jul-2022	2.90	2.95	2.95	2.65	2.80	2.80	2.83	1127796	31.88	1179	723466	64.15
RHFL	N6	14-Jul-2022	299.99	298.90	300.00	298.90	300.00	300.00	299.82	30	0.09	3	30	100.00
RHIM	EQ	14-Jul-2022	540.20	545.00	550.90	535.60	547.40	546.75	543.97	128667	699.91	6276	47962	37.28
RICHA	SM	14-Jul-2022	75.70	80.00	80.00	80.00	80.00	80.00	80.00	1000	0.80	1	1000	100.00
RICOAUTO	EQ	14-Jul-2022	44.95	44.55	45.60	43.70	44.35	44.10	44.58	374252	166.83	2130	182457	48.75
RIIL	EQ	14-Jul-2022	962.10	967.00	974.40	943.75	955.00	954.75	959.18	877846	8420.14	25962	99958	11.39
RILINFRA	SM	14-Jul-2022	228.20	234.00	235.00	230.20	235.00	231.70	231.75	9000	20.86	9	6000	66.67
RITCO	EQ	14-Jul-2022	132.60	132.60	135.90	131.00	135.00	132.70	134.05	8118	10.88	151	6598	81.28
RITES	EQ	14-Jul-2022	235.00	235.00	237.00	229.10	235.50	234.35	233.48	763886	1783.55	9205	608486	79.66
RKDL	EQ	14-Jul-2022	9.75	10.20	10.20	9.75	10.00	9.95	9.93	3884	0.39	38	3331	85.76
RKEC	EQ	14-Jul-2022	42.10	42.65	42.80	41.20	41.85	41.85	41.54	11166	4.64	83	8035	71.96
RKFORGE	EQ	14-Jul-2022	160.25	161.20	161.85	154.10	155.70	155.75	157.76	221312	349.15	8546	134922	60.96
RMCL	BZ	14-Jul-2022	1.90	1.90	1.95	1.85	1.90	1.90	1.91	40954	0.78	44	-	-
RML	EQ	14-Jul-2022	335.80	345.00	349.80	340.00	344.25	345.15	345.02	23965	82.69	1119	12993	54.22
RNAVAL	BZ	14-Jul-2022	2.95	3.00	3.00	2.90	2.95	2.95	2.96	318070	9.40	248	-	-
ROHLTD	EQ	14-Jul-2022	144.25	144.25	147.00	143.05	144.00	144.70	144.69	27653	40.01	589	12073	43.66
ROLEXRINGS	EQ	14-Jul-2022	1723.90	1735.00	1758.70	1638.85	1676.00	1661.00	1679.84	87632	1472.08	11711	32133	36.67
ROLLT	EQ	14-Jul-2022	1.20	1.20	1.20	1.15	1.15	1.15	1.15	1213240	13.97	335	774357	63.83
ROLTA	EQ	14-Jul-2022	4.40	4.50	4.60	4.30	4.30	4.30	4.42	124882	5.52	339	106057	84.93
ROML	BE	14-Jul-2022	60.85	60.50	61.70	60.50	60.60	60.60	61.14	760	0.46	27	-	-
ROSSARI	EQ	14-Jul-2022	853.60	851.75	857.50	846.05	848.00	848.90	848.38	31489	267.15	1881	27221	86.45
ROSSELLIND	EQ	14-Jul-2022	184.30	186.05	186.05	178.00	179.50	179.65	181.40	23046	41.81	595	12090	52.46
ROTO	EQ	14-Jul-2022	458.50	459.85	464.00	445.00	456.50	456.30	453.62	13911	63.10	903	9217	66.26
ROUTE	EQ	14-Jul-2022	1274.65	1272.95	1313.00	1257.55	1307.00	1304.00	1295.13	283703	3674.31	16634	71742	25.29
RPGLIFE	EQ	14-Jul-2022	576.65	574.95	581.95	564.25	569.90	567.70	573.33	8328	47.75	609	3610	43.35
RPOWER	EQ	14-Jul-2022	11.50	11.40	11.55	11.35	11.45	11.40	11.42	4668633	533.13	6593	2299842	49.26
RPPINFRA	EQ	14-Jul-2022	35.90	35.90	36.45	35.30	36.15	36.30	36.08	74500	26.88	657	55956	75.11
RPPL	EQ	14-Jul-2022	182.25	182.60	184.90	177.75	178.00	179.60	181.06	4195	7.60	147	2602	62.03
RPSGVENT	EQ	14-Jul-2022	499.15	499.10	507.35	494.05	498.05	497.00	499.71	9664	48.29	1603	3953	40.90
RSSOFTWARE	EQ	14-Jul-2022	30.35	33.00	33.65	29.55	29.55	29.85	31.85	1213747	386.59	7133	343226	28.28
RSWM	EQ	14-Jul-2022	369.95	372.00	372.00	361.00	362.95	362.50	365.17	24659	90.05	2172	16085	65.23
RSYSTEMS	EQ	14-Jul-2022	239.50	242.50	242.50	232.05	234.75	235.45	236.10	19911	47.01	1538	10992	55.21
RTNINDIA	EQ	14-Jul-2022	42.75	43.10	43.25	41.55	42.00	41.95	42.37	433967	183.86	2871	296452	68.31
RTNPOWER	EQ	14-Jul-2022	3.85	3.90	3.90	3.70	3.70	3.70	3.73	13741603	512.01	7277	5485970	39.92
RUBYMILLS	EQ	14-Jul-2022	380.10	382.00	382.15	371.00	373.00	372.25	375.76	4824	18.13	382	2222	46.06
RUCHINFRA	BE	14-Jul-2022	8.00	8.20	8.20	7.90	8.15	8.05	8.10	39356	3.19	189	-	-
RUCHIRA	EQ	14-Jul-2022	115.95	116.50	116.65	113.10	114.00	114.00	114.79	82450	94.65	1864	34855	42.27
RUPA	EQ	14-Jul-2022	347.45	348.45	353.95	339.35	343.40	342.50	345.33	106450	367.60	2825	46909	44.07
RUSHIL	EQ	14-Jul-2022	427.85	430.45	430.45	415.40	423.00	421.00	421.44	14401	60.69	1360	7844	54.47
RVHL	EQ	14-Jul-2022	19.55	19.90	19.90	19.20	19.85	19.65	19.56	9144	1.79	67	6671	72.95
RVNL	EQ	14-Jul-2022	30.95	31.10	31.25	30.60	30.70	30.70	30.91	639863	197.76	6551	335955	52.50
SABEVENTS	BE	14-Jul-2022	6.50	6.80	6.80	6.20	6.65	6.65	6.42	16017	1.03	50	-	-
SADBHAV	EQ	14-Jul-2022	17.15	17.90	17.90	16.80	16.90	17.00	17.47	526932	92.04	2271	289623	54.96
SADBHIN	EQ	14-Jul-2022	7.70	7.95	7.95	7.60	7.65	7.70	7.74	128989	9.98	486	85439	66.24
SAFARI	EQ	14-Jul-2022	986.05	992.05	992.05	975.00	981.00	977.65	980.08	6467	63.38	955	4820	74.53
SAGARDEEP	EQ	14-Jul-2022	26.95	26.90	27.40	26.80	27.20	27.05	27.08	20372	5.52	536	6827	33.51
SAGCEM	EQ	14-Jul-2022	171.25	172.40	173.20	167.70	170.45	169.85	169.73	32554	55.26	1848	17971	55.20
SAIL	EQ	14-Jul-2022	71.05	70.80	71.10	69.55	70.10	70.10	70.24	21598574	15171.88	49238	4237247	19.62
SAKAR	BE	14-Jul-2022	182.15	191.25	191.25	182.25	191.25	190.60	189.53	148557	281.56	1303	-	-
SAKHTISUG	EQ	14-Jul-2022	15.95	15.85	16.25	15.85	16.20	16.10	16.07	66125	10.63	407	35750	54.06
SAKSOFT	EQ	14-Jul-2022	966.35	978.60	978.60	943.50	958.00	958.40	954.72	16241	155.06	1674	8164	50.27
SAKUMA	EQ	14-Jul-2022	13.80	13.80	14.00	13.35	13.80	13.65	13.62	207246	28.23	794	127151	61.35
SALASAR	EQ	14-Jul-2022	26.05	26.10	26.30	25.40	25.50	25.65	26.01	356916	92.83	917	200635	56.21
SALONA	EQ	14-Jul-2022	202.50	198.45	205.70	196.70	196.75	197.75	199.46	1433	2.86	97	984	68.67
SALSTEEL	EQ	14-Jul-2022	8.65	8.60	8.80	8.45	8.55	8.55	8.56	39935	3.42	191	21662	54.24
SALZERELEC	EQ	14-Jul-2022	178.25	178.40	179.40	171.80	173.55	174.15	174.77	11645	20.35	476	7567	64.98
SAMBHAAV	EQ	14-Jul-2022	3.45	3.65	3.65	3.50	3.60	3.55	3.57	17257	0.62	69	11889	68.89
SANCO	EQ	14-Jul-2022	9.45	9.65	9.90	9.45	9.85	9.85	9.82	9117	0.90	60	8088	88.71
SANDESH	EQ	14-Jul-2022	689.85	696.00	696.00	676.45	685.00	680.75	686.70	177	1.22	60	114	64.41
SANDHAR	EQ	14-Jul-2022	258.85	256.35	259.95	253.50	257.00	257.45	257.31	19946	51.32	1590	10570	52.99
SANGAMIND	EQ	14-Jul-2022	273.60	272.70	276.30	262.05	264.00	265.10	267.27	15232	40.71	949	9220	60.53
SANGHIIND	EQ	14-Jul-2022	37.30	37.25	37.80	36.35	36.55	36.50	36.91	236915	87.44	1545	152940	64.55
SANGHVIMOV	EQ	14-Jul-2022	221.65	223.75	224.10	216.35	219.00	218.50	219.32	44417	97.41	1795	28448	64.05
SANGINITA	EQ	14-Jul-2022	22.45	23.00	23.00	21.60	22.70	22.20	22.29	9998	2.23	94	6201	62.02
SANOFI	EQ	14-Jul-2022	6499.80	6633.00	6863.95	6560.00	6574.00	6576.40	6695.52	160224	10727.83	15721	108993	68.03
SANSERA	EQ	14-Jul-2022	706.90	714.70	722.90	676.60	687.00	686.80	704.72	140411	989.51	6453	112184	79.90
SANWARIA	BZ	14-Jul-2022	0.85	0.90	0.90	0.80	0.90	0.85	0.86	727241	6.27	493	-	-
SAPPHIRE	EQ	14-Jul-2022	1101.95	1116.00	1128.80	1077.30	1087.00	1099.65	1111.87	94566	1051.45	5404	61625	65.17
SARDAEN	EQ	14-Jul-2022	874.30	873.30	876.00	858.75	860.20	862.75	863.87	15297	132.15	1863	8135	53.18
SAREGAMA	EQ	14-Jul-2022	399.15	400.00	403.95	392.30	396.10	396.50	398.30	48907	194.80	2517	27396	56.02
SARLAPOLY	EQ	14-Jul-2022	47.65	48.30	48.65	47.25	47.60	47.80	47.92	29651	14.21	531	14456	48.75
SARVESHWAR	SM	14-Jul-2022	50.00	50.00	50.00	50.00	50.00	50.00	50.00	228800	114.40	18	228800	100.00
SASKEN	EQ	14-Jul-2022	805.45	800.00	800.80	785.15	792.00	786.85	791.42	4177	33.06	664	2352	56.31
SASTASUNDR	EQ	14-Jul-2022	297.00	295.40	298.95	293.20	294.00	294.00	295.03	4414	13.02	240	1961	44.43
SATIA	EQ	14-Jul-2022	127.70	128.35	129.15	124.00	125.70	125.95	126.40	137020	173.19	2133	63952	46.67
SATIN	EQ	14-Jul-2022	99.55	100.35	102.70	96.00	98.00	98.45	98.63	157940	155.78	2436	102008	64.59
SBC	EQ	14-Jul-2022	5.80	5.75	5.85	5.70	5.85	5.80	5.78	533158	30.82	951	459314	86.15
SBCL	EQ	14-Jul-2022	448.80	445.00	449.90	441.15	442.05	442.55	444.19	16538	73.46	1356	12069	72.98
SBICARD	EQ	14-Jul-2022	853.95	856.00	859.20	835.00	843.00	845.70	846.06	585350	4952.40	29758	275527	47.07
SBIETFCON	EQ	14-Jul-2022	71.73	70.60	74.00	70.60	72.24	71.84	71.77	4733	3.40	260	2338	49.40
SBIETFIT	EQ	14-Jul-2022	278.03	285.50	285.50	271.49	275.00	274.35	274.44	51194	140.50	687	40792	79.68
SBIETFPB	EQ	14-Jul-2022	175.05	173.00	176.00	173.00	174.50	174.50	174.82	912	1.59	42	404	44.30
SBIETFQLTY	EQ	14-Jul-2022	142.64	143.13	143.13	140.80	142.00	141.94	141.87	1608	2.28	92	1195	74.32
SBILIFE	EQ	14-Jul-2022	1139.85	1143.10	1146.90	1130.05	1137.45	1138.95	1139.29	728701	8302.02	35268	555150	76.18
SBIN	EQ	14-Jul-2022	486.50	486.60	488.90	476.80	480.30	479.35	482.03	9385630	45241.21	151617	4003660	42.66
SCAPDVR	EQ	14-Jul-2022	9.25	9.00	9.70	8.90	9.00	8.95	9.11	41312	3.76	134	23156	56.05
SCHAEFFLER	EQ	14-Jul-2022	2291.85	2291.00	2409.00	2285.60	2395.00	2392.40	2382.18	238913	5691.34	25465	131571	55.07
SCHAND	EQ	14-Jul-2022	113.00	113.25	114.75	111.00	111.65	112.10	112.70	33327	37.56	803	18546	55.65
SCHNEIDER	EQ	14-Jul-2022	105.55	105.50	108.05	105.50	106.30	106.30	106.57	227304	242.23	3200	83420	36.70
SCI	EQ	14-Jul-2022	102.45	102.40	103.50	100.25	100.80	101.25	101.89	428531	436.62	4189	178130	41.57
SDBL	EQ	14-Jul-2022	67.70	68.40	69.80	67.25	69.40	68.90	68.27	117260	80.05	722	68597	58.50
SDL24BEES	EQ	14-Jul-2022	107.58	107.58	107.58	107.50	107.57	107.57	107.57	20	0.02	6	19	95.00
SDL26BEES	EQ	14-Jul-2022	106.33	106.35	106.35	105.90	105.95	105.95	106.05	10053	10.66	29	7791	77.50
SEAMECLTD	EQ	14-Jul-2022	908.90	895.70	930.00	895.05	902.00	910.80	922.47	7447	68.70	402	5016	67.36
SECL	SM	14-Jul-2022	102.50	97.50	103.00	97.50	103.00	103.00	100.25	2500	2.51	2	1250	50.00
SECURKLOUD	BE	14-Jul-2022	74.65	76.00	76.00	73.50	75.20	74.15	74.33	7793	5.79	87	-	-
SEJALLTD	BE	14-Jul-2022	232.80	239.95	239.95	221.30	230.00	227.70	226.04	1905	4.31	67	-	-
SELAN	EQ	14-Jul-2022	162.05	162.05	168.60	162.00	163.60	165.35	164.54	21960	36.13	825	14547	66.24
SEPC	EQ	14-Jul-2022	8.05	8.10	8.20	7.95	8.00	8.00	8.03	537706	43.20	469	439758	81.78
SEPOWER	EQ	14-Jul-2022	16.80	17.30	17.30	16.25	16.25	16.35	16.47	23811	3.92	186	15411	64.72
SEQUENT	EQ	14-Jul-2022	102.70	102.95	105.00	100.40	102.00	101.40	102.55	628106	644.13	6356	160260	25.51
SERVOTECH	EQ	14-Jul-2022	63.20	65.95	65.95	63.15	65.00	64.95	64.56	20368	13.15	397	10400	51.06
SESHAPAPER	EQ	14-Jul-2022	193.85	196.00	196.75	188.15	193.80	193.40	192.69	43362	83.55	1247	27092	62.48
SETCO	EQ	14-Jul-2022	12.05	11.90	12.25	11.60	11.80	11.85	11.92	107293	12.79	586	72037	67.14
SETF10GILT	EQ	14-Jul-2022	199.75	199.65	199.85	199.60	199.60	199.60	199.70	227	0.45	5	226	99.56
SETFGOLD	EQ	14-Jul-2022	45.15	44.75	45.45	44.51	45.45	44.93	44.88	396185	177.79	1327	196257	49.54
SETFNIF50	EQ	14-Jul-2022	164.63	164.25	165.50	163.57	164.58	164.36	164.84	273222	450.38	1559	146377	53.57
SETFNIFBK	EQ	14-Jul-2022	349.58	350.00	351.25	346.30	347.69	347.17	347.12	199339	691.94	766	189613	95.12
SETFNN50	EQ	14-Jul-2022	406.19	409.34	409.34	401.10	406.50	403.82	403.68	20723	83.65	485	15880	76.63
SETUINFRA	EQ	14-Jul-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.99	155496	3.10	118	74726	48.06
SEYAIND	BE	14-Jul-2022	23.05	24.00	24.00	22.25	23.00	23.00	23.15	21139	4.89	255	-	-
SFL	EQ	14-Jul-2022	2609.90	2622.95	2640.00	2586.05	2622.05	2625.85	2614.16	2078	54.32	778	975	46.92
SGBAPR28I	GB	14-Jul-2022	4789.38	4848.90	4849.00	4780.00	4800.00	4796.66	4804.12	54	2.59	20	46	85.19
SGBAUG24	GB	14-Jul-2022	5079.50	4966.00	5075.00	4966.00	4981.00	4994.47	5016.06	120	6.02	30	98	81.67
SGBAUG27	GB	14-Jul-2022	4849.99	4815.00	4870.00	4810.00	4810.00	4810.00	4815.76	45	2.17	6	32	71.11
SGBAUG28V	GB	14-Jul-2022	4918.86	4873.50	4924.00	4871.00	4909.99	4895.39	4899.03	1081	52.96	115	1005	92.97
SGBAUG29V	GB	14-Jul-2022	4784.02	4776.00	4793.00	4765.00	4792.00	4780.84	4780.65	332	15.87	37	228	68.67
SGBD29VIII	GB	14-Jul-2022	4785.25	4737.00	4799.00	4737.00	4761.00	4762.00	4773.09	107	5.11	29	24	22.43
SGBDC27VII	GB	14-Jul-2022	4804.00	4775.00	4805.00	4725.01	4805.00	4805.00	4746.67	6	0.28	3	6	100.00
SGBFEB24	GB	14-Jul-2022	5001.00	5000.00	5022.00	5000.00	5021.10	5021.10	5018.92	23	1.15	5	21	91.30
SGBFEB27	GB	14-Jul-2022	4830.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	4	0.19	1	4	100.00
SGBFEB28IX	GB	14-Jul-2022	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	2	0.10	1	2	100.00
SGBFEB29XI	GB	14-Jul-2022	4777.20	4777.20	4785.00	4771.00	4771.00	4776.92	4778.12	305	14.57	25	232	76.07
SGBJ28VIII	GB	14-Jul-2022	4829.00	4835.00	4835.00	4835.00	4835.00	4835.00	4835.00	1	0.05	1	1	100.00
SGBJAN26	GB	14-Jul-2022	4931.00	4931.00	4931.00	4931.00	4931.00	4931.00	4931.00	27	1.33	10	27	100.00
SGBJAN29IX	GB	14-Jul-2022	4746.35	4746.35	4759.00	4740.00	4742.03	4742.10	4745.85	224	10.63	46	176	78.57
SGBJAN29X	GB	14-Jul-2022	4814.99	4815.00	4833.00	4800.00	4815.00	4807.50	4809.58	123	5.92	16	121	98.37
SGBJAN30IX	GB	14-Jul-2022	4805.00	4753.02	4779.99	4740.00	4749.99	4753.19	4752.71	814	38.69	126	559	68.67
SGBJU29III	GB	14-Jul-2022	4751.75	4735.00	4780.00	4735.00	4748.00	4743.32	4748.66	165	7.84	25	154	93.33
SGBJUL27	GB	14-Jul-2022	4730.04	5077.90	5078.00	4761.00	4761.00	4761.00	4972.30	3	0.15	3	2	66.67
SGBJUL28IV	GB	14-Jul-2022	4736.92	4740.00	4757.90	4736.11	4747.00	4746.37	4747.22	1428	67.79	558	1408	98.60
SGBJUL29IV	GB	14-Jul-2022	4795.61	4792.00	4808.00	4791.00	4793.23	4794.23	4796.85	434	20.82	33	430	99.08
SGBJUN27	GB	14-Jul-2022	4850.00	4849.80	4850.00	4800.00	4800.00	4800.00	4815.60	64	3.08	50	64	100.00
SGBJUN28	GB	14-Jul-2022	4794.90	4731.00	4773.90	4730.00	4741.00	4741.00	4742.12	276	13.09	34	241	87.32
SGBJUN29II	GB	14-Jul-2022	4850.99	4800.00	4817.00	4763.00	4798.00	4797.33	4786.13	463	22.16	72	444	95.90
SGBJUN30	GB	14-Jul-2022	5010.33	4977.00	4995.00	4976.00	4981.00	4981.00	4982.08	18	0.90	13	17	94.44
SGBMAR24	GB	14-Jul-2022	4971.01	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	20	1.00	3	20	100.00
SGBMAR25	GB	14-Jul-2022	4964.73	4950.00	5000.00	4945.00	4950.00	4950.00	4961.64	58	2.88	7	58	100.00
SGBMAR28X	GB	14-Jul-2022	4746.00	4789.00	4789.00	4740.00	4755.00	4755.00	4747.06	141	6.69	4	141	100.00
SGBMAR30X	GB	14-Jul-2022	4858.00	4829.10	4835.00	4829.09	4829.09	4834.17	4831.75	23	1.11	6	21	91.30
SGBMAY25	GB	14-Jul-2022	4905.00	4950.00	4988.99	4901.00	4901.00	4901.00	4926.71	28	1.38	6	28	100.00
SGBMAY26	GB	14-Jul-2022	5039.00	4862.00	4862.00	4862.00	4862.00	4862.00	4862.00	3	0.15	1	3	100.00
SGBMAY28	GB	14-Jul-2022	4769.90	4775.00	4775.00	4745.03	4759.00	4759.00	4759.56	137	6.52	22	117	85.40
SGBMAY29I	GB	14-Jul-2022	4750.59	4745.00	4769.00	4731.10	4760.00	4758.69	4755.42	735	34.95	86	579	78.78
SGBMR29XII	GB	14-Jul-2022	4752.37	4770.00	4770.00	4753.01	4768.00	4765.28	4757.46	782	37.20	625	680	86.96
SGBN28VIII	GB	14-Jul-2022	4835.00	4786.10	4804.00	4786.10	4791.10	4791.10	4800.44	31	1.49	10	30	96.77
SGBNOV23	GB	14-Jul-2022	5027.50	5050.00	5050.00	4951.00	5005.00	4999.40	5016.53	53	2.66	13	48	90.57
SGBNOV24	GB	14-Jul-2022	4949.00	5000.00	5000.00	4900.00	4935.00	4903.60	4924.76	143	7.04	25	122	85.31
SGBNV29VII	GB	14-Jul-2022	4748.84	4715.00	4776.90	4715.00	4749.00	4750.26	4749.58	156	7.41	119	149	95.51
SGBOC28VII	GB	14-Jul-2022	4760.79	4770.02	4770.02	4760.00	4760.00	4760.00	4762.28	57	2.71	11	57	100.00
SGBOCT25	GB	14-Jul-2022	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	30	1.52	10	30	100.00
SGBOCT25IV	GB	14-Jul-2022	4940.00	4969.00	4975.00	4969.00	4975.00	4975.00	4974.89	54	2.69	8	54	100.00
SGBOCT27VI	GB	14-Jul-2022	4726.01	4746.01	4746.01	4746.01	4746.01	4746.01	4746.01	1	0.05	1	1	100.00
SGBSEP24	GB	14-Jul-2022	4972.01	5000.00	5000.00	4995.00	5000.00	4998.33	4999.53	32	1.60	6	32	100.00
SGBSEP27	GB	14-Jul-2022	4796.30	4799.90	4799.99	4799.90	4799.99	4799.99	4799.97	53	2.54	5	53	100.00
SGBSEP28VI	GB	14-Jul-2022	4800.00	4800.00	4845.00	4800.00	4832.00	4831.50	4815.70	372	17.91	25	360	96.77
SGBSEP29VI	GB	14-Jul-2022	4759.42	4769.00	4770.00	4755.00	4755.00	4755.17	4761.84	125	5.95	27	96	76.80
SGIL	EQ	14-Jul-2022	149.70	152.00	158.00	149.70	157.85	156.30	153.68	5974	9.18	240	4052	67.83
SGL	EQ	14-Jul-2022	27.45	28.50	28.50	26.05	26.95	26.85	26.79	16123	4.32	223	8282	51.37
SHAHALLOYS	EQ	14-Jul-2022	75.95	78.80	78.80	72.20	72.70	72.50	74.06	34082	25.24	485	21570	63.29
SHAILY	EQ	14-Jul-2022	1928.95	1914.45	1959.00	1909.40	1922.00	1947.40	1947.25	840	16.36	102	701	83.45
SHAKTIPUMP	EQ	14-Jul-2022	525.00	527.90	543.95	496.00	504.65	500.60	516.90	312441	1615.01	14909	56078	17.95
SHALBY	EQ	14-Jul-2022	109.65	110.15	110.15	109.00	109.05	109.25	109.18	31224	34.09	575	18741	60.02
SHALPAINTS	EQ	14-Jul-2022	169.45	170.40	170.90	167.50	168.00	168.35	168.52	112649	189.84	955	81794	72.61
SHANKARA	EQ	14-Jul-2022	723.30	723.40	727.50	703.65	706.25	708.00	710.94	40208	285.85	3061	26235	65.25
SHANTI	BE	14-Jul-2022	28.90	29.95	30.30	29.10	30.30	29.85	30.02	16717	5.02	89	-	-
SHANTIGEAR	EQ	14-Jul-2022	225.85	227.65	228.90	217.55	218.85	219.25	221.80	107202	237.77	4241	44254	41.28
SHARDACROP	EQ	14-Jul-2022	665.75	670.00	679.15	656.00	667.00	664.15	667.33	157067	1048.16	8715	52824	33.63
SHARDAMOTR	EQ	14-Jul-2022	756.95	767.90	767.90	736.95	746.00	740.45	748.54	15292	114.47	2505	9281	60.69
SHAREINDIA	EQ	14-Jul-2022	1156.45	1168.00	1174.85	1136.00	1173.05	1171.15	1158.94	10993	127.40	2723	5346	48.63
SHARIABEES	EQ	14-Jul-2022	388.72	392.98	392.98	382.01	386.73	385.53	385.52	786	3.03	63	702	89.31
SHEMAROO	EQ	14-Jul-2022	105.15	104.25	113.25	102.60	111.50	110.95	109.90	87608	96.28	1742	43595	49.76
SHIGAN	SM	14-Jul-2022	95.95	91.20	93.95	91.15	93.95	93.95	91.92	15000	13.79	4	15000	100.00
SHILPAMED	EQ	14-Jul-2022	416.95	418.00	420.95	411.00	418.00	416.90	416.20	125788	523.53	5792	42765	34.00
SHIVALIK	EQ	14-Jul-2022	736.85	740.10	740.10	708.05	726.00	718.55	722.66	6499	46.97	386	4114	63.30
SHIVAMAUTO	EQ	14-Jul-2022	37.35	37.05	37.30	35.50	36.80	36.45	36.04	262090	94.46	828	151935	57.97
SHIVAMILLS	EQ	14-Jul-2022	93.75	94.00	96.00	92.05	92.10	94.45	94.76	7569	7.17	228	3287	43.43
SHIVATEX	EQ	14-Jul-2022	162.65	165.55	165.55	158.85	160.00	160.30	161.07	6340	10.21	306	3570	56.31
SHK	EQ	14-Jul-2022	138.35	136.40	139.15	135.55	136.00	136.15	136.50	61817	84.38	940	51801	83.80
SHOPERSTOP	EQ	14-Jul-2022	532.30	532.30	544.90	527.30	536.10	539.50	535.67	137324	735.60	7037	34942	25.44
SHRADHA	EQ	14-Jul-2022	47.85	47.85	48.20	46.45	48.20	48.05	47.81	1484	0.71	53	1252	84.37
SHREDIGCEM	EQ	14-Jul-2022	63.05	62.90	63.70	61.05	61.55	61.40	61.98	56500	35.02	1228	28573	50.57
SHREECEM	EQ	14-Jul-2022	19736.05	19800.00	19945.95	19375.00	19620.00	19562.70	19617.93	21860	4288.48	8989	6597	30.18
SHREEPUSHK	EQ	14-Jul-2022	243.05	246.60	248.75	242.85	244.10	245.60	245.05	20302	49.75	1110	10800	53.20
SHREERAMA	EQ	14-Jul-2022	10.65	11.00	11.00	10.60	10.75	10.80	10.78	6218	0.67	196	4299	69.14
SHRENIK	EQ	14-Jul-2022	2.10	2.10	2.15	2.05	2.15	2.10	2.09	736961	15.37	765	538449	73.06
SHREYANIND	EQ	14-Jul-2022	95.15	96.00	96.00	94.00	95.95	94.90	94.48	5806	5.49	187	3541	60.99
SHREYAS	EQ	14-Jul-2022	315.25	317.65	319.60	303.15	305.25	307.20	309.21	31308	96.81	2061	16906	54.00
SHRIPISTON	BE	14-Jul-2022	703.90	703.80	703.80	681.00	690.00	690.00	690.16	95	0.66	17	-	-
SHRIRAMCIT	EQ	14-Jul-2022	1747.80	1747.80	1809.20	1717.00	1787.10	1796.30	1776.00	174681	3102.34	8160	79056	45.26
SHRIRAMPPS	EQ	14-Jul-2022	70.35	70.35	71.30	68.50	70.00	69.25	69.96	104378	73.02	1775	58730	56.27
SHUBHLAXMI	SM	14-Jul-2022	30.05	28.55	31.00	28.55	31.00	31.00	29.78	2000	0.60	2	2000	100.00
SHYAMCENT	EQ	14-Jul-2022	22.30	23.00	23.40	22.75	23.40	23.40	23.27	357227	83.11	723	264288	73.98
SHYAMMETL	EQ	14-Jul-2022	290.50	290.50	291.70	285.10	288.10	287.85	288.34	60332	173.96	2103	32909	54.55
SHYAMTEL	BE	14-Jul-2022	15.55	16.30	16.30	14.80	14.80	14.80	15.87	15713	2.49	160	-	-
SICAL	BE	14-Jul-2022	8.05	8.20	8.35	7.75	8.25	8.10	8.16	63403	5.17	129	-	-
SIEMENS	EQ	14-Jul-2022	2639.70	2639.70	2661.60	2623.05	2655.00	2645.10	2643.51	160273	4236.84	19540	81968	51.14
SIGACHI	EQ	14-Jul-2022	266.30	266.00	269.80	257.55	258.60	258.70	262.95	71713	188.57	7774	32527	45.36
SIGIND	EQ	14-Jul-2022	38.65	39.85	39.85	37.80	38.95	38.65	38.88	13826	5.38	230	6859	49.61
SIGMA	SM	14-Jul-2022	599.00	571.50	585.95	570.00	585.95	585.95	574.17	2700	15.50	7	2100	77.78
SIKKO	EQ	14-Jul-2022	48.70	48.20	48.45	45.00	45.00	45.95	46.32	10790	5.00	240	6130	56.81
SIL	BE	14-Jul-2022	24.20	25.40	25.40	25.40	25.40	25.40	25.40	144527	36.71	240	-	-
SILGO	EQ	14-Jul-2022	28.05	28.40	29.55	28.05	28.75	29.05	28.81	29189	8.41	172	22615	77.48
SILINV	EQ	14-Jul-2022	287.35	293.05	295.75	284.40	284.40	287.35	289.27	786	2.27	51	648	82.44
SILLYMONKS	EQ	14-Jul-2022	18.65	18.95	19.80	18.65	19.80	19.45	19.29	754	0.15	19	364	48.28
SILVER	EQ	14-Jul-2022	58.20	58.53	58.74	57.90	58.00	57.98	58.16	290496	168.96	465	207616	71.47
SILVERBEES	EQ	14-Jul-2022	56.28	56.70	56.70	55.98	56.04	56.02	56.25	819439	460.95	2204	675823	82.47
SILVERTUC	EQ	14-Jul-2022	339.65	332.10	344.20	332.10	337.00	339.30	340.06	8878	30.19	142	7856	88.49
SIMBHALS	EQ	14-Jul-2022	23.35	24.15	24.15	22.30	23.00	22.80	22.77	13747	3.13	125	9184	66.81
SIMPLEXINF	EQ	14-Jul-2022	49.25	46.80	46.80	46.80	46.80	46.80	46.80	15485	7.25	99	15485	100.00
SINTERCOM	EQ	14-Jul-2022	88.50	87.50	91.00	87.50	89.00	89.00	89.59	2924	2.62	54	2169	74.18
SIRCA	EQ	14-Jul-2022	469.15	471.45	471.50	458.00	471.00	470.20	465.93	10692	49.82	834	4580	42.84
SIS	EQ	14-Jul-2022	450.10	452.40	455.90	449.10	449.90	449.45	451.12	17445	78.70	1107	8311	47.64
SITINET	EQ	14-Jul-2022	1.85	1.90	1.90	1.80	1.80	1.80	1.86	2803034	52.17	712	1628715	58.11
SIYSIL	EQ	14-Jul-2022	503.90	506.60	523.20	503.05	519.95	518.40	512.04	106774	546.72	6018	20005	18.74
SJS	EQ	14-Jul-2022	446.60	449.90	451.25	442.10	443.00	443.55	448.56	131785	591.14	3754	88723	67.32
SJVN	EQ	14-Jul-2022	27.95	28.05	28.65	27.65	28.50	28.50	28.34	2875177	814.91	11033	1601369	55.70
SKFINDIA	EQ	14-Jul-2022	3701.80	3721.30	3784.70	3651.30	3730.00	3744.10	3708.48	51535	1911.17	8027	22837	44.31
SKIPPER	EQ	14-Jul-2022	55.70	56.10	56.30	55.10	55.25	55.35	55.69	27406	15.26	410	15569	56.81
SKMEGGPROD	EQ	14-Jul-2022	58.70	59.50	59.70	58.45	58.45	58.60	58.90	11599	6.83	228	4359	37.58
SKP	ST	14-Jul-2022	72.45	72.95	72.95	68.85	70.25	70.05	71.62	406000	290.77	157	388000	95.57
SMARTLINK	EQ	14-Jul-2022	148.90	154.80	156.30	141.50	141.50	141.50	150.14	324729	487.56	5422	78101	24.05
SMCGLOBAL	EQ	14-Jul-2022	89.85	90.00	90.25	89.00	89.85	89.70	89.96	402415	362.03	565	382026	94.93
SMLISUZU	EQ	14-Jul-2022	600.20	601.00	617.65	594.15	599.20	600.95	604.26	15972	96.51	1878	6180	38.69
SMLT	EQ	14-Jul-2022	102.35	102.30	106.00	100.35	104.20	104.45	103.56	19199	19.88	595	13890	72.35
SMSLIFE	EQ	14-Jul-2022	687.75	690.35	768.50	690.35	704.00	708.45	731.78	8067	59.03	809	2273	28.18
SMSPHARMA	EQ	14-Jul-2022	80.55	81.75	93.80	80.85	87.20	87.55	90.29	739325	667.51	10129	167005	22.59
SNOWMAN	EQ	14-Jul-2022	28.55	28.50	28.80	27.95	28.10	28.05	28.27	110229	31.16	884	64482	58.50
SOBHA	EQ	14-Jul-2022	659.40	659.40	668.85	645.00	649.95	648.75	658.10	284520	1872.43	17725	112397	39.50
SOFTTECH	BE	14-Jul-2022	93.45	91.60	97.90	91.60	91.65	91.65	95.41	576	0.55	13	-	-
SOLARA	EQ	14-Jul-2022	367.45	365.00	375.00	343.60	353.90	354.85	362.89	80647	292.66	4761	30744	38.12
SOLARINDS	EQ	14-Jul-2022	2697.15	2692.00	2707.00	2633.70	2642.00	2641.25	2670.22	19678	525.45	3178	12855	65.33
SOMANYCERA	EQ	14-Jul-2022	620.95	622.00	626.00	614.85	625.00	625.20	619.15	22190	137.39	1147	16011	72.15
SOMATEX	EQ	14-Jul-2022	8.05	8.40	8.45	8.25	8.45	8.45	8.44	24871	2.10	73	24255	97.52
SOMICONVEY	EQ	14-Jul-2022	31.75	29.45	32.70	29.40	32.00	31.75	31.38	3208	1.01	99	2006	62.53
SONACOMS	EQ	14-Jul-2022	580.70	582.80	586.65	567.25	574.40	574.95	578.29	340303	1967.93	11749	155125	45.58
SONAHISONA	SM	14-Jul-2022	12.00	11.50	11.50	11.50	11.50	11.50	11.50	130000	14.95	12	130000	100.00
SONAMCLOCK	EQ	14-Jul-2022	88.55	42.00	45.90	41.50	45.90	45.10	44.80	19768	8.86	384	11006	55.68
SONATSOFTW	EQ	14-Jul-2022	664.35	666.65	667.80	660.90	665.00	665.40	664.26	30139	200.20	2493	12493	41.45
SONUINFRA	SM	14-Jul-2022	35.45	35.80	35.85	34.20	34.30	34.30	34.95	21000	7.34	7	18000	85.71
SORILINFRA	EQ	14-Jul-2022	63.25	64.70	64.70	62.15	62.60	62.50	63.32	10562	6.69	287	6085	57.61
SOTL	EQ	14-Jul-2022	1130.15	1120.10	1133.90	1119.50	1123.00	1120.70	1123.03	1350	15.16	259	977	72.37
SOUTHBANK	EQ	14-Jul-2022	7.75	7.80	7.80	7.70	7.80	7.75	7.77	1709952	132.81	7684	997318	58.32
SOUTHWEST	EQ	14-Jul-2022	174.55	178.00	184.90	174.10	184.70	179.65	176.61	5306	9.37	104	4248	80.06
SPAL	EQ	14-Jul-2022	385.05	385.00	387.00	361.55	372.45	370.85	373.05	73226	273.17	4770	39709	54.23
SPANDANA	EQ	14-Jul-2022	414.50	415.00	417.50	402.15	406.05	405.45	409.95	126490	518.54	6735	43856	34.67
SPARC	EQ	14-Jul-2022	214.40	215.45	218.50	212.80	215.00	214.55	215.62	311184	670.96	5605	62546	20.10
SPCENET	BE	14-Jul-2022	5.30	5.55	5.55	5.55	5.55	5.55	5.55	7779	0.43	16	-	-
SPECIALITY	EQ	14-Jul-2022	135.95	136.75	141.00	133.70	137.00	138.10	137.67	109064	150.15	1748	58398	53.54
SPENCERS	EQ	14-Jul-2022	70.55	70.65	71.30	69.70	70.20	70.05	70.48	96240	67.83	1274	45241	47.01
SPENTEX	BZ	14-Jul-2022	2.10	2.00	2.10	2.00	2.10	2.00	2.00	4675	0.09	12	-	-
SPIC	EQ	14-Jul-2022	50.40	50.75	50.90	49.10	49.20	49.40	49.84	264991	132.07	2340	136043	51.34
SPICEJET	EQ	14-Jul-2022	39.35	39.45	39.50	37.80	38.40	38.25	38.48	998254	384.17	4674	510795	51.17
SPLIL	EQ	14-Jul-2022	47.70	47.90	48.15	46.30	47.20	47.05	47.35	14330	6.79	192	8911	62.18
SPLPETRO	EQ	14-Jul-2022	932.60	941.00	941.00	908.00	910.00	909.80	916.93	28740	263.52	2922	18280	63.60
SPMLINFRA	BE	14-Jul-2022	51.90	53.40	53.40	49.35	49.35	49.35	50.31	35954	18.09	185	-	-
SPRL	SM	14-Jul-2022	85.00	87.00	87.00	85.00	85.00	85.00	86.00	3200	2.75	2	1600	50.00
SPTL	EQ	14-Jul-2022	3.50	3.35	3.35	3.35	3.35	3.35	3.35	630641	21.13	1247	630641	100.00
SREEL	EQ	14-Jul-2022	160.35	162.90	174.00	160.45	163.05	164.75	167.08	38395	64.15	719	19944	51.94
SREINFRA	BE	14-Jul-2022	4.00	4.05	4.05	3.95	4.05	4.00	3.99	128700	5.14	206	-	-
SRF	EQ	14-Jul-2022	2224.30	2231.50	2246.00	2186.00	2214.00	2209.15	2219.33	394815	8762.23	30383	150860	38.21
SRHHYPOLTD	EQ	14-Jul-2022	467.65	473.90	477.00	457.00	469.05	468.80	466.54	30569	142.62	2427	11505	37.64
SRPL	BE	14-Jul-2022	123.35	126.70	128.80	117.30	121.15	123.50	123.12	212053	261.09	633	-	-
SRTRANSFIN	EQ	14-Jul-2022	1268.90	1274.00	1299.45	1270.05	1297.00	1294.95	1287.17	640653	8246.26	31968	239082	37.32
SRTRANSFIN	YH	14-Jul-2022	1021.96	1021.96	1021.96	1012.00	1015.00	1015.00	1015.25	19	0.19	4	10	52.63
SRTRANSFIN	YI	14-Jul-2022	1050.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	2	0.02	1	2	100.00
SRTRANSFIN	YK	14-Jul-2022	1019.87	1019.00	1020.00	1019.00	1020.00	1020.00	1019.59	585	5.96	7	585	100.00
SRTRANSFIN	YL	14-Jul-2022	1051.00	1050.00	1055.00	1050.00	1055.00	1055.00	1050.84	597	6.27	4	597	100.00
SRTRANSFIN	YN	14-Jul-2022	1467.00	1445.00	1445.00	1445.00	1445.00	1445.00	1445.00	36	0.52	1	36	100.00
SRTRANSFIN	YO	14-Jul-2022	1028.97	1028.97	1028.97	1008.00	1025.00	1025.00	1013.56	789	8.00	16	739	93.66
SRTRANSFIN	YR	14-Jul-2022	1082.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	60	0.65	1	60	100.00
SRTRANSFIN	YV	14-Jul-2022	1041.09	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	1	50	100.00
SRTRANSFIN	Z2	14-Jul-2022	1397.98	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	50	0.70	2	50	100.00
SRTRANSFIN	Z8	14-Jul-2022	1082.01	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1	0.01	1	1	100.00
SRTRANSFIN	ZA	14-Jul-2022	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	100	1.31	1	100	100.00
SSINFRA	SM	14-Jul-2022	19.85	18.90	20.80	18.90	19.40	19.40	20.19	30000	6.06	10	30000	100.00
SSWL	EQ	14-Jul-2022	850.45	852.00	855.00	804.00	814.90	814.40	826.09	50026	413.26	4558	25113	50.20
STAMPEDE	BE	14-Jul-2022	0.65	0.65	0.70	0.60	0.65	0.65	0.65	255088	1.66	80	-	-
STAR	EQ	14-Jul-2022	341.10	342.00	361.75	339.00	341.60	343.65	352.43	1979060	6974.72	40486	347359	17.55
STARCEMENT	EQ	14-Jul-2022	86.10	86.85	86.85	85.10	85.70	85.65	85.86	37100	31.85	495	24186	65.19
STARHEALTH	EQ	14-Jul-2022	582.65	587.85	601.00	572.00	596.40	596.40	586.87	832719	4887.02	22782	236057	28.35
STARPAPER	EQ	14-Jul-2022	160.05	161.00	161.00	155.35	156.15	156.40	157.30	32566	51.23	1414	17879	54.90
STARTECK	EQ	14-Jul-2022	125.95	123.00	131.25	123.00	124.15	128.85	126.71	11126	14.10	87	206	1.85
STCINDIA	EQ	14-Jul-2022	84.50	83.80	86.10	82.10	82.15	83.20	84.01	27586	23.18	417	13954	50.58
STEELCAS	EQ	14-Jul-2022	363.40	352.75	380.00	352.50	370.00	375.70	368.75	5035	18.57	363	2714	53.90
STEELCITY	EQ	14-Jul-2022	55.60	56.25	56.25	55.00	55.20	55.05	55.20	2805	1.55	79	1937	69.06
STEELXIND	EQ	14-Jul-2022	23.05	23.00	23.00	21.90	21.90	21.95	22.07	9100612	2008.50	5376	6608971	72.62
STEL	EQ	14-Jul-2022	113.55	114.00	124.00	114.00	115.00	115.80	116.52	18020	21.00	494	9921	55.06
STERTOOLS	EQ	14-Jul-2022	278.00	276.00	279.00	264.10	269.30	269.60	267.12	344759	920.92	5149	135795	39.39
STLTECH	EQ	14-Jul-2022	146.55	147.70	147.95	142.10	142.90	142.90	144.47	446451	644.99	6705	191106	42.81
STOVEKRAFT	EQ	14-Jul-2022	550.60	554.00	586.90	541.25	580.00	574.45	567.13	116935	663.17	6724	66177	56.59
STYLAMIND	EQ	14-Jul-2022	949.15	962.00	983.00	926.95	943.85	935.60	952.35	14429	137.41	1131	8838	61.25
SUBCAPCITY	BE	14-Jul-2022	119.40	125.35	125.35	122.35	125.35	125.35	125.16	8777	10.98	108	-	-
SUBEXLTD	EQ	14-Jul-2022	27.00	27.05	27.20	25.90	26.20	26.30	26.46	2607836	690.01	5875	915217	35.09
SUBROS	EQ	14-Jul-2022	324.85	326.50	326.50	316.15	321.00	318.90	320.70	48988	157.10	2222	35508	72.48
SUDARSCHEM	EQ	14-Jul-2022	446.45	448.70	448.70	434.55	442.80	439.95	440.93	56421	248.78	3023	21843	38.71
SUMEETINDS	EQ	14-Jul-2022	6.65	6.70	6.80	6.35	6.45	6.45	6.53	43708	2.85	235	24232	55.44
SUMICHEM	EQ	14-Jul-2022	494.05	496.90	498.00	484.60	491.00	489.25	488.66	225766	1103.23	8104	81051	35.90
SUMIT	EQ	14-Jul-2022	10.20	10.45	10.75	9.65	10.55	10.40	10.37	11058	1.15	82	2311	20.90
SUMMITSEC	EQ	14-Jul-2022	539.90	545.75	546.00	536.10	539.60	540.20	542.24	1723	9.34	217	1129	65.53
SUNCLAYLTD	EQ	14-Jul-2022	4203.50	4156.00	4299.00	4156.00	4299.00	4292.85	4258.39	1651	70.31	599	1034	62.63
SUNDARAM	EQ	14-Jul-2022	2.80	2.80	2.85	2.75	2.80	2.80	2.79	233310	6.50	290	179187	76.80
SUNDARMFIN	EQ	14-Jul-2022	1843.20	1840.00	1843.55	1786.00	1805.00	1807.00	1821.43	6365	115.93	1420	3611	56.73
SUNDARMHLD	EQ	14-Jul-2022	72.35	71.55	72.85	70.20	70.90	71.10	71.46	44604	31.87	591	25557	57.30
SUNDRMBRAK	EQ	14-Jul-2022	345.70	357.00	357.00	342.05	352.00	349.05	348.44	2342	8.16	205	942	40.22
SUNDRMFAST	EQ	14-Jul-2022	789.05	792.00	794.45	776.30	786.00	786.25	784.65	53825	422.34	5556	36751	68.28
SUNFLAG	EQ	14-Jul-2022	81.75	82.10	82.10	79.85	80.25	80.35	81.05	201717	163.48	4042	61466	30.47
SUNPHARMA	EQ	14-Jul-2022	860.15	867.40	882.95	864.20	882.50	879.90	876.15	4934156	43230.36	90157	2489748	50.46
SUNTECK	EQ	14-Jul-2022	503.15	504.75	510.90	499.55	505.00	503.55	503.76	358199	1804.48	11372	86901	24.26
SUNTV	EQ	14-Jul-2022	424.80	424.80	426.45	415.00	418.50	417.80	419.96	542946	2280.15	15322	233110	42.93
SUPERHOUSE	EQ	14-Jul-2022	186.60	188.45	196.00	183.95	187.60	186.85	192.04	30140	57.88	654	15624	51.84
SUPERSPIN	EQ	14-Jul-2022	9.95	9.85	10.20	9.80	10.00	9.90	9.91	7801	0.77	70	5673	72.72
SUPRAJIT	EQ	14-Jul-2022	346.70	346.80	349.80	329.20	337.35	336.25	339.00	154109	522.43	6250	56813	36.87
SUPREMEENG	EQ	14-Jul-2022	2.65	2.60	2.75	2.55	2.60	2.60	2.63	1057661	27.78	513	485854	45.94
SUPREMEIND	EQ	14-Jul-2022	1836.00	1836.00	1851.75	1811.45	1816.00	1821.15	1828.23	14450	264.18	2721	7765	53.74
SUPREMEINF	EQ	14-Jul-2022	12.60	13.20	13.20	12.80	13.20	13.20	13.14	23706	3.11	98	21515	90.76
SUPRIYA	EQ	14-Jul-2022	368.35	370.95	379.80	367.00	371.90	372.95	373.53	271786	1015.19	9361	80691	29.69
SURANASOL	EQ	14-Jul-2022	20.25	20.50	20.50	20.00	20.00	20.05	20.19	22588	4.56	409	13392	59.29
SURANAT&P	EQ	14-Jul-2022	10.75	10.75	10.90	10.05	10.30	10.15	10.35	111553	11.54	395	76227	68.33
SURYALAXMI	EQ	14-Jul-2022	63.20	63.75	64.00	62.10	63.45	62.70	62.99	8087	5.09	231	4328	53.52
SURYAROSNI	EQ	14-Jul-2022	377.25	376.50	391.50	370.00	371.40	371.25	380.99	210824	803.22	9009	86060	40.82
SURYODAY	EQ	14-Jul-2022	82.40	82.40	83.10	79.40	81.30	80.85	80.63	103152	83.17	1653	58868	57.07
SUTLEJTEX	EQ	14-Jul-2022	67.15	67.15	68.35	65.55	66.40	66.30	66.46	108747	72.27	1355	45375	41.73
SUULD	EQ	14-Jul-2022	49.90	47.45	47.45	47.45	47.45	47.45	47.45	67102	31.84	610	67102	100.00
SUVEN	EQ	14-Jul-2022	70.15	71.55	72.85	67.10	68.30	68.35	69.40	263567	182.92	3805	93897	35.63
SUVENPHAR	EQ	14-Jul-2022	464.00	465.00	473.00	454.10	460.30	465.80	463.27	340357	1576.77	10994	159400	46.83
SUVIDHAA	EQ	14-Jul-2022	6.25	6.35	6.40	6.25	6.30	6.30	6.31	44992	2.84	225	27442	60.99
SUZLON	EQ	14-Jul-2022	6.45	6.50	6.55	6.15	6.40	6.35	6.31	66152802	4172.14	27652	18286592	27.64
SVPGLOB	EQ	14-Jul-2022	36.30	36.75	36.75	35.50	35.70	35.80	36.10	169692	61.26	1034	62567	36.87
SWANENERGY	EQ	14-Jul-2022	185.15	185.65	192.15	183.75	189.00	187.45	185.97	62805	116.80	1403	39713	63.23
SWARAJ	SM	14-Jul-2022	51.85	52.30	52.50	52.30	52.50	52.50	52.43	6000	3.15	3	6000	100.00
SWARAJENG	EQ	14-Jul-2022	1476.10	1483.50	1483.50	1462.10	1470.00	1467.80	1469.80	2590	38.07	581	1583	61.12
SWELECTES	EQ	14-Jul-2022	313.30	319.00	319.00	308.25	309.00	309.00	311.64	6839	21.31	269	4300	62.87
SWSOLAR	EQ	14-Jul-2022	288.90	290.00	294.20	287.00	288.00	288.55	289.54	158744	459.63	4135	65754	41.42
SYMPHONY	EQ	14-Jul-2022	862.70	862.95	869.95	841.70	845.95	846.30	857.57	123537	1059.42	10129	102753	83.18
SYNGENE	EQ	14-Jul-2022	592.40	595.00	602.00	578.65	587.70	587.50	590.67	616327	3640.43	17180	102124	16.57
TAINWALCHM	EQ	14-Jul-2022	71.30	73.85	74.90	70.05	73.00	73.35	72.99	10990	8.02	232	8013	72.91
TAJGVK	EQ	14-Jul-2022	141.35	142.10	142.10	139.25	140.10	140.05	140.65	24955	35.10	691	15721	63.00
TAKE	EQ	14-Jul-2022	26.95	26.80	26.90	25.50	25.65	25.65	26.05	695099	181.09	3468	334670	48.15
TALBROAUTO	EQ	14-Jul-2022	495.05	495.05	495.05	478.80	484.00	483.00	486.27	37280	181.28	2794	18020	48.34
TANLA	EQ	14-Jul-2022	973.05	971.00	975.40	929.55	940.00	937.90	949.67	245513	2331.55	16857	114292	46.55
TANTIACONS	BZ	14-Jul-2022	12.75	12.25	12.60	12.20	12.25	12.25	12.27	6483	0.80	43	-	-
TARC	EQ	14-Jul-2022	36.15	36.20	36.20	35.20	35.65	35.50	35.74	117027	41.82	992	71835	61.38
TARMAT	EQ	14-Jul-2022	50.50	51.25	52.35	49.35	50.90	50.65	51.16	9689	4.96	199	5655	58.37
TARSONS	EQ	14-Jul-2022	847.10	853.95	859.20	808.50	825.00	821.40	829.20	145931	1210.06	10420	36066	24.71
TASTYBITE	EQ	14-Jul-2022	11366.55	11600.00	12500.00	11450.00	11837.00	11834.55	11957.16	37258	4455.00	8937	13524	36.30
TATACAPHSG	N2	14-Jul-2022	1043.00	1045.00	1047.00	1043.50	1043.50	1043.50	1045.58	120	1.25	3	120	100.00
TATACAPHSG	NB	14-Jul-2022	1129.00	1129.00	1129.00	1128.50	1128.50	1128.50	1128.75	4	0.05	2	0	0.00
TATACHEM	EQ	14-Jul-2022	837.85	837.95	848.00	835.00	839.00	841.15	841.92	950301	8000.74	24865	320243	33.70
TATACOFFEE	EQ	14-Jul-2022	210.95	212.20	214.90	209.25	211.35	211.65	212.55	1134166	2410.67	9305	263760	23.26
TATACOMM	EQ	14-Jul-2022	983.40	980.00	999.60	960.20	966.80	965.15	979.39	386482	3785.18	20777	148899	38.53
TATACONSUM	EQ	14-Jul-2022	762.55	765.00	778.80	759.30	768.00	765.85	769.38	1697611	13061.14	47667	553535	32.61
TATAELXSI	EQ	14-Jul-2022	7711.40	7777.90	7844.95	7636.00	7812.00	7799.55	7754.24	352503	27333.93	57699	55290	15.68
TATAINVEST	EQ	14-Jul-2022	1360.95	1355.00	1369.00	1354.95	1364.00	1359.95	1363.29	7227	98.52	1337	3202	44.31
TATAMETALI	EQ	14-Jul-2022	702.50	641.35	746.60	641.35	725.00	705.70	674.12	913115	6155.46	33282	76053	8.33
TATAMOTORS	EQ	14-Jul-2022	427.10	428.00	431.25	423.30	428.00	428.05	427.46	10744547	45928.50	110920	3022598	28.13
TATAMTRDVR	EQ	14-Jul-2022	217.90	218.00	221.00	217.10	218.70	218.90	219.19	1703373	3733.54	12142	748351	43.93
TATAPOWER	EQ	14-Jul-2022	220.75	222.90	223.25	219.15	221.60	221.35	221.29	11027964	24403.39	75692	2049473	18.58
TATASTEEL	EQ	14-Jul-2022	904.85	910.00	911.00	895.00	908.00	908.00	903.26	7449858	67291.55	126538	1122046	15.06
TATASTLLP	EQ	14-Jul-2022	603.85	604.00	636.00	592.00	609.00	605.15	600.64	65798	395.21	5839	14949	22.72
TATVA	EQ	14-Jul-2022	2367.25	2395.00	2399.00	2340.00	2392.00	2388.30	2376.83	6472	153.83	2363	3420	52.84
TBZ	EQ	14-Jul-2022	69.75	70.00	75.70	69.25	71.30	71.45	72.61	912116	662.31	10846	281015	30.81
TCFSL	ND	14-Jul-2022	1096.55	1097.00	1099.87	1094.50	1094.50	1095.52	1096.70	815	8.94	23	805	98.77
TCFSL	NF	14-Jul-2022	1193.46	1175.00	1178.00	1175.00	1178.00	1178.00	1177.38	40	0.47	3	30	75.00
TCFSL	NH	14-Jul-2022	1076.00	1078.00	1078.00	1075.50	1077.00	1077.00	1076.99	501	5.40	13	501	100.00
TCFSL	NL	14-Jul-2022	1120.80	1121.11	1122.00	1121.00	1122.00	1121.05	1121.15	1419	15.91	47	1334	94.01
TCI	EQ	14-Jul-2022	722.00	725.65	731.50	713.00	721.50	727.25	724.28	27964	202.54	2960	17626	63.03
TCIDEVELOP	EQ	14-Jul-2022	375.00	390.85	391.00	376.30	377.00	379.90	381.38	1029	3.92	147	486	47.23
TCIEXP	EQ	14-Jul-2022	1587.95	1603.00	1603.00	1540.00	1555.00	1551.75	1569.13	16658	261.39	2206	11569	69.45
TCNSBRANDS	EQ	14-Jul-2022	537.65	555.00	555.00	531.00	537.95	538.25	540.85	44467	240.50	2071	21418	48.17
TCPLPACK	EQ	14-Jul-2022	1043.80	1061.30	1067.25	1002.00	1030.00	1024.55	1037.36	49454	513.02	6511	16232	32.82
TCS	EQ	14-Jul-2022	3038.75	3056.00	3057.00	2967.00	3003.00	2998.75	3005.59	4764908	143213.42	300086	2817124	59.12
TDPOWERSYS	EQ	14-Jul-2022	518.90	526.00	544.80	503.80	506.05	510.35	531.02	144603	767.88	5480	73313	50.70
TEAMLEASE	EQ	14-Jul-2022	3520.90	3520.90	3573.55	3483.50	3526.00	3519.30	3520.18	7339	258.35	2733	3125	42.58
TECH	EQ	14-Jul-2022	27.23	28.01	32.70	26.55	26.87	26.81	26.96	13614	3.67	287	11774	86.48
TECHIN	EQ	14-Jul-2022	12.40	12.40	12.75	11.80	12.50	12.40	12.19	16922	2.06	96	8648	51.11
TECHM	EQ	14-Jul-2022	990.05	998.00	998.60	968.80	976.90	975.80	982.53	2212219	21735.66	67811	1186203	53.62
TECHNOE	EQ	14-Jul-2022	299.05	299.05	303.00	295.00	297.95	297.15	299.35	52028	155.74	2311	35128	67.52
TEGA	EQ	14-Jul-2022	473.60	479.00	479.00	472.10	474.00	475.00	474.20	18050	85.59	1647	10395	57.59
TEJASNET	EQ	14-Jul-2022	480.85	480.85	480.85	460.10	465.40	465.95	468.65	311979	1462.10	8663	148272	47.53
TEMBO	EQ	14-Jul-2022	154.30	153.10	162.00	150.00	161.00	161.40	157.87	19983	31.55	271	14860	74.36
TERASOFT	EQ	14-Jul-2022	43.35	45.90	45.90	38.65	39.15	39.45	41.93	295828	124.04	4173	120394	40.70
TEXINFRA	EQ	14-Jul-2022	59.80	60.45	60.45	58.50	59.80	59.25	59.44	12949	7.70	253	9719	75.06
TEXMOPIPES	EQ	14-Jul-2022	65.75	66.05	67.40	65.60	66.30	66.55	66.46	83042	55.19	1495	48850	58.83
TEXRAIL	EQ	14-Jul-2022	42.50	42.65	42.70	41.10	41.85	42.00	41.93	531432	222.81	2571	209140	39.35
TFCILTD	EQ	14-Jul-2022	55.20	54.65	56.25	54.25	55.25	55.35	55.18	83973	46.34	719	58602	69.79
TFL	EQ	14-Jul-2022	7.35	7.65	7.65	7.00	7.50	7.00	7.33	10704	0.78	50	4087	38.18
TGBHOTELS	EQ	14-Jul-2022	8.85	8.65	9.00	8.60	8.80	8.75	8.77	9984	0.88	51	2436	24.40
THANGAMAYL	EQ	14-Jul-2022	1043.65	1048.90	1092.00	1045.70	1088.95	1086.05	1074.67	8712	93.63	1188	5151	59.13
THEINVEST	EQ	14-Jul-2022	90.05	91.80	92.70	89.60	89.80	90.15	91.10	2274	2.07	99	1007	44.28
THEJO	SM	14-Jul-2022	850.00	866.90	866.90	866.90	866.90	866.90	866.90	150	1.30	1	150	100.00
THEMISMED	EQ	14-Jul-2022	825.45	830.00	830.00	820.00	828.00	828.95	826.28	844	6.97	113	596	70.62
THERMAX	EQ	14-Jul-2022	2072.10	2063.00	2089.55	2032.85	2041.05	2042.40	2044.66	330468	6756.95	3414	315834	95.57
THOMASCOOK	EQ	14-Jul-2022	63.90	64.50	64.50	62.50	62.95	63.05	63.43	180491	114.49	2029	82874	45.92
THOMASCOTT	BE	14-Jul-2022	39.75	39.75	41.00	38.00	39.50	39.50	39.61	2146	0.85	20	-	-
THYROCARE	EQ	14-Jul-2022	617.95	621.00	634.70	615.00	619.85	620.45	626.48	48630	304.66	3698	19911	40.94
TI	EQ	14-Jul-2022	79.35	79.60	80.00	77.15	78.60	78.65	78.52	80351	63.09	909	53140	66.13
TIDEWATER	EQ	14-Jul-2022	1003.85	1015.30	1015.30	996.00	998.50	997.35	1001.69	5973	59.83	1413	3900	65.29
TIIL	EQ	14-Jul-2022	942.75	945.00	953.90	923.30	929.90	935.85	939.89	2871	26.98	593	1332	46.39
TIINDIA	EQ	14-Jul-2022	1991.30	1992.00	2042.40	1960.00	2000.00	1991.00	1997.70	176863	3533.18	22271	91103	51.51
TIJARIA	EQ	14-Jul-2022	5.20	5.45	5.45	5.15	5.35	5.30	5.29	12305	0.65	53	8572	69.66
TIL	EQ	14-Jul-2022	94.10	94.35	94.35	92.30	92.65	92.80	93.23	6763	6.31	259	4740	70.09
TIMESCAN	SM	14-Jul-2022	68.50	70.00	77.10	70.00	75.00	75.00	74.78	8000	5.98	4	2000	25.00
TIMESGTY	EQ	14-Jul-2022	43.90	45.10	46.15	42.30	42.30	43.50	44.79	5808	2.60	150	4037	69.51
TIMETECHNO	EQ	14-Jul-2022	109.60	110.20	111.25	106.55	108.90	108.50	108.68	2326776	2528.80	15682	603020	25.92
TIMKEN	EQ	14-Jul-2022	2544.10	2555.00	2592.70	2528.00	2581.45	2577.70	2556.05	37630	961.84	7125	20544	54.59
TINPLATE	EQ	14-Jul-2022	332.65	332.65	338.80	330.90	332.40	333.60	334.58	150905	504.89	6921	48208	31.95
TIPSINDLTD	EQ	14-Jul-2022	1750.15	1706.00	1800.00	1706.00	1755.70	1781.95	1755.24	7148	125.46	1178	3487	48.78
TIRUMALCHM	EQ	14-Jul-2022	255.70	256.05	258.80	253.10	253.65	254.85	255.47	244890	625.63	4585	97089	39.65
TIRUPATIFL	EQ	14-Jul-2022	9.65	9.95	9.95	9.50	9.50	9.55	9.60	22734	2.18	119	17324	76.20
TITAN	EQ	14-Jul-2022	2111.40	2132.00	2140.00	2113.00	2128.00	2127.45	2125.27	767221	16305.49	42086	309266	40.31
TMRVL	EQ	14-Jul-2022	13.40	13.05	15.40	13.05	13.65	13.80	14.09	59451	8.38	440	23932	40.25
TNIDETF	EQ	14-Jul-2022	52.54	53.96	53.96	51.34	51.86	51.81	52.02	4736	2.46	158	3355	70.84
TNPETRO	EQ	14-Jul-2022	105.50	106.25	106.75	100.35	101.65	101.60	102.68	304513	312.68	6192	133570	43.86
TNPL	EQ	14-Jul-2022	199.90	202.00	204.40	197.10	198.55	198.55	198.38	209042	414.69	3350	158623	75.88
TNTELE	BE	14-Jul-2022	7.25	7.50	7.50	7.10	7.40	7.35	7.34	5131	0.38	34	-	-
TOKYOPLAST	EQ	14-Jul-2022	92.45	92.40	94.55	90.30	91.00	91.30	92.80	8923	8.28	313	3430	38.44
TORNTPHARM	EQ	14-Jul-2022	1485.70	1493.00	1531.60	1486.70	1503.00	1499.85	1510.08	453393	6846.62	26737	99213	21.88
TORNTPOWER	EQ	14-Jul-2022	481.85	484.60	491.00	482.50	490.25	489.90	487.47	413597	2016.16	12926	99775	24.12
TOTAL	EQ	14-Jul-2022	65.45	65.95	66.00	64.10	65.00	64.95	65.02	34030	22.13	214	30418	89.39
TOUCHWOOD	EQ	14-Jul-2022	67.00	66.15	67.80	63.30	65.10	64.65	65.29	5777	3.77	212	4192	72.56
TPLPLASTEH	EQ	14-Jul-2022	165.15	165.15	166.90	163.00	166.00	164.10	165.43	11229	18.58	473	7102	63.25
TREEHOUSE	BE	14-Jul-2022	12.80	12.50	13.40	12.50	13.40	13.40	13.34	70422	9.39	188	-	-
TREJHARA	EQ	14-Jul-2022	56.80	60.80	62.20	54.60	56.15	55.70	58.80	199149	117.09	3255	71259	35.78
TRENT	EQ	14-Jul-2022	1205.55	1206.00	1216.90	1170.10	1182.00	1179.30	1187.87	453534	5387.39	31075	223603	49.30
TRIDENT	EQ	14-Jul-2022	37.15	37.15	37.15	35.75	36.20	36.10	36.15	5150597	1861.84	39173	3320857	64.48
TRIGYN	EQ	14-Jul-2022	106.40	107.05	107.40	102.05	102.20	102.55	104.32	76421	79.72	1862	41271	54.00
TRIL	EQ	14-Jul-2022	29.90	29.70	30.30	29.00	29.10	29.25	29.52	120512	35.58	1044	69460	57.64
TRITURBINE	EQ	14-Jul-2022	157.45	157.50	159.45	155.25	156.90	157.00	157.18	67966	106.83	2092	32894	48.40
TRIVENI	EQ	14-Jul-2022	247.95	249.85	250.95	241.10	242.00	242.15	245.01	267483	655.36	8074	77773	29.08
TTKHLTCARE	EQ	14-Jul-2022	839.35	839.35	883.10	835.55	880.00	875.25	865.16	54275	469.56	2718	19784	36.45
TTKPRESTIG	EQ	14-Jul-2022	843.70	849.00	849.00	829.50	835.00	837.40	833.06	47437	395.18	3121	35457	74.75
TTL	EQ	14-Jul-2022	71.15	73.50	73.50	70.00	71.90	71.65	71.70	12325	8.84	240	5617	45.57
TTML	EQ	14-Jul-2022	117.65	118.25	118.50	113.20	115.40	115.15	116.11	2711274	3148.08	22371	1086219	40.06
TV18BRDCST	EQ	14-Jul-2022	39.15	39.35	39.40	37.90	38.30	38.25	38.54	4759962	1834.56	10990	1961379	41.21
TVSELECT	EQ	14-Jul-2022	204.05	205.00	205.55	199.05	200.05	201.05	201.84	20456	41.29	1191	10605	51.84
TVSMOTOR	EQ	14-Jul-2022	856.95	856.95	862.55	832.55	838.75	836.45	843.16	923118	7783.35	19921	359210	38.91
TVSSRICHAK	EQ	14-Jul-2022	1779.55	1780.00	1797.30	1775.00	1775.00	1778.80	1787.39	2958	52.87	491	2145	72.52
TVTODAY	EQ	14-Jul-2022	268.55	268.00	272.10	263.00	263.10	264.60	267.04	30027	80.19	1666	15910	52.99
TVVISION	BE	14-Jul-2022	2.80	2.80	2.80	2.80	2.80	2.80	2.80	60	0.00	1	-	-
TWL	EQ	14-Jul-2022	122.40	122.60	124.00	121.15	123.85	123.25	122.54	914463	1120.58	8064	442997	48.44
UBL	EQ	14-Jul-2022	1614.40	1617.80	1652.70	1615.05	1650.00	1649.05	1640.54	319738	5245.42	16841	131591	41.16
UCALFUEL	EQ	14-Jul-2022	121.05	122.05	125.00	120.30	120.65	120.90	122.67	17904	21.96	685	5852	32.69
UCOBANK	EQ	14-Jul-2022	11.30	11.30	11.35	11.10	11.20	11.15	11.21	1364994	152.99	20664	569153	41.70
UDAICEMENT	EQ	14-Jul-2022	30.60	30.60	30.80	29.70	30.00	29.80	30.08	54005	16.25	658	33426	61.89
UFLEX	EQ	14-Jul-2022	633.45	636.60	647.65	622.00	625.00	627.50	634.40	171868	1090.32	10002	42660	24.82
UFO	EQ	14-Jul-2022	92.90	92.05	93.50	91.60	91.85	91.80	92.50	24176	22.36	419	14876	61.53
UGARSUGAR	EQ	14-Jul-2022	54.40	54.35	54.35	51.75	51.95	52.05	52.72	127611	67.28	1597	67787	53.12
UGROCAP	EQ	14-Jul-2022	153.90	156.80	156.80	147.40	150.05	150.30	150.72	24898	37.53	3027	8315	33.40
UGROCAP	N4	14-Jul-2022	1005.01	1000.10	1000.10	1000.05	1000.05	1000.05	1000.05	100	1.00	2	100	100.00
UJAAS	BE	14-Jul-2022	3.35	3.35	3.40	3.25	3.30	3.30	3.33	248590	8.28	390	-	-
UJJIVAN	EQ	14-Jul-2022	154.95	155.00	157.25	152.10	153.70	154.75	154.46	523786	809.04	6126	191912	36.64
UJJIVANSFB	EQ	14-Jul-2022	15.95	16.00	16.05	15.80	15.85	15.90	15.90	613531	97.53	1347	380635	62.04
ULTRACEMCO	EQ	14-Jul-2022	5798.95	5800.00	5851.95	5682.25	5729.00	5735.05	5755.38	285686	16442.31	37927	153033	53.57
UMAEXPORTS	EQ	14-Jul-2022	55.00	54.15	56.45	53.35	53.75	54.05	54.94	117313	64.45	1781	34380	29.31
UMANGDAIRY	EQ	14-Jul-2022	54.20	54.00	57.00	53.20	54.90	54.65	55.07	17075	9.40	616	5440	31.86
UMESLTD	EQ	14-Jul-2022	3.65	3.80	3.80	3.80	3.80	3.80	3.80	1424	0.05	11	1424	100.00
UNICHEMLAB	EQ	14-Jul-2022	264.25	261.10	274.00	261.10	268.00	269.25	270.48	88986	240.69	2846	49747	55.90
UNIDT	EQ	14-Jul-2022	386.15	387.20	390.50	382.05	385.30	387.35	387.02	10219	39.55	343	7494	73.33
UNIENTER	EQ	14-Jul-2022	129.40	130.80	131.00	127.05	127.05	127.70	128.55	1675	2.15	71	1154	68.90
UNIINFO	EQ	14-Jul-2022	22.35	23.25	23.25	21.25	23.00	22.80	22.06	6169	1.36	42	1988	32.23
UNIONBANK	EQ	14-Jul-2022	37.25	37.25	37.40	36.25	36.50	36.55	36.64	3889151	1425.02	7593	1795305	46.16
UNITECH	BZ	14-Jul-2022	1.70	1.70	1.75	1.65	1.70	1.70	1.71	454845	7.78	395	-	-
UNITEDPOLY	EQ	14-Jul-2022	42.85	42.90	43.45	41.85	42.00	42.15	42.46	10864	4.61	135	5104	46.98
UNITEDTEA	EQ	14-Jul-2022	328.90	329.05	331.95	322.00	325.00	324.20	325.17	5936	19.30	208	4652	78.37
UNIVASTU	EQ	14-Jul-2022	63.70	63.70	64.45	62.55	63.00	62.85	63.26	11438	7.24	163	6638	58.03
UNIVCABLES	EQ	14-Jul-2022	147.65	148.45	153.95	145.30	148.55	146.65	148.05	8391	12.42	214	5443	64.87
UNIVPHOTO	EQ	14-Jul-2022	579.20	585.00	597.00	555.00	569.05	568.10	577.55	3992	23.06	428	2945	73.77
UPL	EQ	14-Jul-2022	679.50	680.30	685.00	666.60	671.55	670.15	673.51	1460677	9837.87	35651	626661	42.90
URJA	EQ	14-Jul-2022	11.85	11.95	11.95	11.60	11.70	11.70	11.72	1158062	135.71	4303	515525	44.52
USHAMART	EQ	14-Jul-2022	128.50	128.95	130.80	126.00	129.15	129.55	128.72	477434	614.54	5147	145472	30.47
UTIAMC	EQ	14-Jul-2022	666.10	670.40	674.65	643.50	653.90	651.95	662.17	168308	1114.48	7035	70810	42.07
UTIBANKETF	EQ	14-Jul-2022	35.21	35.20	35.31	34.75	34.99	34.99	34.99	1564	0.55	73	1473	94.18
UTINEXT50	EQ	14-Jul-2022	40.86	41.46	41.46	40.25	40.89	40.80	40.85	3984	1.63	117	3016	75.70
UTINIFTETF	EQ	14-Jul-2022	1695.39	1702.00	1712.00	1683.98	1693.00	1691.22	1692.54	1485	25.13	131	1222	82.29
UTISENSETF	EQ	14-Jul-2022	566.09	566.00	570.52	563.00	564.02	563.11	565.97	713	4.04	81	568	79.66
UTISXN50	EQ	14-Jul-2022	46.89	46.50	47.40	46.30	46.62	46.53	46.84	692	0.32	41	660	95.38
UTTAMSTL	BE	14-Jul-2022	3.45	3.50	3.50	3.30	3.35	3.35	3.34	374166	12.49	420	-	-
UTTAMSUGAR	EQ	14-Jul-2022	274.00	275.95	279.00	267.00	271.10	272.20	272.97	264433	721.82	11808	59416	22.47
V2RETAIL	EQ	14-Jul-2022	106.90	106.65	107.90	104.00	105.70	105.00	106.00	10404	11.03	329	6783	65.20
VADILALIND	EQ	14-Jul-2022	2115.70	2109.00	2127.35	2026.00	2060.00	2047.45	2072.12	12125	251.24	2758	4407	36.35
VAIBHAVGBL	EQ	14-Jul-2022	304.80	304.80	306.45	295.00	299.00	297.80	299.94	203434	610.18	8142	98783	48.56
VAISHALI	EQ	14-Jul-2022	82.90	82.05	84.50	82.05	82.05	82.10	82.56	29577	24.42	229	20118	68.02
VAKRANGEE	EQ	14-Jul-2022	30.75	30.95	31.25	29.10	29.40	29.75	29.94	6053025	1812.56	12912	1238677	20.46
VALIANTORG	EQ	14-Jul-2022	578.10	584.90	630.00	566.10	609.80	615.70	614.40	902388	5544.30	41609	88615	9.82
VARDHACRLC	EQ	14-Jul-2022	49.40	50.00	50.50	49.55	49.70	49.80	49.95	17065	8.52	234	11474	67.24
VARDMNPOLY	EQ	14-Jul-2022	25.90	26.00	26.20	24.65	24.65	24.65	25.23	37583	9.48	321	23625	62.86
VARROC	EQ	14-Jul-2022	315.50	315.00	317.95	304.60	308.05	307.55	310.47	67699	210.19	3046	36810	54.37
VASCONEQ	EQ	14-Jul-2022	21.60	21.90	21.90	20.95	21.05	21.10	21.40	136505	29.22	513	86846	63.62
VASWANI	EQ	14-Jul-2022	19.05	19.10	19.40	18.90	18.95	19.05	19.08	18635	3.56	200	10482	56.25
VBL	EQ	14-Jul-2022	874.70	880.00	883.40	824.20	839.95	834.80	855.85	1269007	10860.76	48773	674050	53.12
VCL	EQ	14-Jul-2022	12.90	13.10	13.25	12.40	13.00	12.85	12.73	241060	30.69	1145	159990	66.37
VEDL	EQ	14-Jul-2022	231.95	235.95	235.95	226.50	227.60	227.90	229.39	15126859	34699.25	104226	4873273	32.22
VENKEYS	EQ	14-Jul-2022	2005.45	2005.00	2019.60	1995.00	2000.00	2003.35	2005.06	11352	227.61	2051	5792	51.02
VENUSPIPES	EQ	14-Jul-2022	336.45	337.95	338.00	335.00	338.00	337.35	336.05	40302	135.43	785	31887	79.12
VENUSREM	EQ	14-Jul-2022	213.50	215.40	225.00	211.05	221.00	222.15	218.32	77712	169.66	5274	36387	46.82
VERANDA	EQ	14-Jul-2022	230.85	227.20	232.15	221.10	227.90	225.25	225.52	92350	208.26	2241	49543	53.65
VERTOZ	EQ	14-Jul-2022	82.30	83.25	83.50	82.25	83.20	82.75	82.84	9337	7.73	159	5570	59.66
VESUVIUS	EQ	14-Jul-2022	1095.80	1093.35	1103.70	1080.25	1095.15	1086.75	1088.90	5076	55.27	582	3227	63.57
VETO	EQ	14-Jul-2022	84.40	84.40	86.45	84.40	85.90	85.95	85.60	20357	17.43	674	16268	79.91
VGUARD	EQ	14-Jul-2022	225.85	226.00	228.00	222.40	223.70	225.05	224.90	165036	371.16	5406	68305	41.39
VHL	EQ	14-Jul-2022	2793.10	2783.00	2825.00	2765.05	2800.00	2778.80	2803.88	660	18.51	135	478	72.42
VICEROY	BZ	14-Jul-2022	1.65	1.70	1.70	1.70	1.70	1.70	1.70	5790	0.10	10	-	-
VIDHIING	EQ	14-Jul-2022	421.95	421.10	430.90	417.70	426.95	425.35	425.87	35156	149.72	2730	15534	44.19
VIJAYA	EQ	14-Jul-2022	313.70	315.45	324.00	311.70	320.00	321.25	317.02	121658	385.68	4809	67328	55.34
VIJIFIN	EQ	14-Jul-2022	2.90	2.80	2.90	2.80	2.85	2.85	2.82	203276	5.73	354	165320	81.33
VIKASECO	EQ	14-Jul-2022	3.60	3.70	3.70	3.60	3.65	3.65	3.64	2609902	95.09	1610	1289343	49.40
VIKASLIFE	BE	14-Jul-2022	5.10	5.10	5.15	4.90	4.95	4.90	5.00	3529154	176.35	3176	-	-
VIKASPROP	EQ	14-Jul-2022	1.05	1.05	1.15	1.05	1.15	1.10	1.09	2138555	23.35	2147	1650517	77.18
VIKASWSP	BZ	14-Jul-2022	2.55	2.65	2.65	2.50	2.55	2.55	2.55	37042	0.94	83	-	-
VIMTALABS	EQ	14-Jul-2022	385.90	392.00	418.30	383.00	396.50	399.00	402.35	188976	760.34	8408	79052	41.83
VINATIORGA	EQ	14-Jul-2022	2052.30	2052.30	2055.40	2025.45	2029.05	2031.20	2036.80	41460	844.46	4775	25338	61.11
VINDHYATEL	EQ	14-Jul-2022	970.30	954.00	977.20	954.00	956.50	961.00	966.11	1845	17.82	280	918	49.76
VINEETLAB	EQ	14-Jul-2022	61.15	61.85	63.00	61.20	62.65	62.40	62.08	11412	7.08	171	8616	75.50
VINYLINDIA	EQ	14-Jul-2022	298.40	299.70	305.20	293.75	295.65	296.25	299.08	99037	296.20	5708	33004	33.32
VIPCLOTHNG	EQ	14-Jul-2022	23.45	24.00	24.00	23.00	23.30	23.20	23.21	55790	12.95	453	36326	65.11
VIPIND	EQ	14-Jul-2022	627.05	630.00	641.90	624.00	632.05	629.55	632.78	379499	2401.39	11713	142535	37.56
VIPULLTD	EQ	14-Jul-2022	16.75	16.50	16.90	16.20	16.60	16.60	16.70	555100	92.73	203	510374	91.94
VISAKAIND	EQ	14-Jul-2022	473.45	478.00	494.25	475.10	492.95	491.25	485.61	15873	77.08	1008	8387	52.84
VISASTEEL	EQ	14-Jul-2022	15.30	15.80	15.80	14.55	14.55	14.55	14.89	74381	11.08	294	37983	51.07
VISESHINFO	EQ	14-Jul-2022	0.75	0.80	0.80	0.75	0.75	0.75	0.77	5828549	44.79	4108	3821694	65.57
VISHAL	EQ	14-Jul-2022	25.75	26.10	26.65	25.25	25.65	25.45	25.74	105719	27.22	826	75706	71.61
VISHNU	EQ	14-Jul-2022	1469.70	1450.00	1474.80	1450.00	1450.00	1454.70	1459.28	3908	57.03	640	2207	56.47
VISHWARAJ	EQ	14-Jul-2022	18.00	18.10	18.20	17.55	17.75	17.70	17.77	277987	49.40	2044	218437	78.58
VIVIDHA	EQ	14-Jul-2022	1.35	1.35	1.35	1.30	1.35	1.30	1.32	390467	5.15	21969	260207	66.64
VIVIMEDLAB	EQ	14-Jul-2022	10.90	10.90	10.90	10.40	10.45	10.40	10.55	189905	20.03	621	133188	70.13
VLSFINANCE	EQ	14-Jul-2022	146.00	145.80	147.90	144.15	146.00	145.55	145.70	7820	11.39	197	6718	85.91
VMARCIND	SM	14-Jul-2022	34.50	34.00	34.00	34.00	34.00	34.00	34.00	3000	1.02	1	3000	100.00
VMART	EQ	14-Jul-2022	2765.55	2779.40	2810.00	2641.00	2669.00	2686.25	2701.67	26403	713.32	5421	10755	40.73
VOLTAMP	EQ	14-Jul-2022	3185.25	3210.00	3319.10	3204.95	3210.10	3214.35	3270.69	95716	3130.57	20759	41775	43.64
VOLTAS	EQ	14-Jul-2022	984.00	986.85	995.40	977.75	987.20	986.45	985.78	1093056	10775.18	21398	521062	47.67
VRLLOG	EQ	14-Jul-2022	644.40	647.65	660.00	640.25	654.80	657.95	654.46	144303	944.41	6884	42791	29.65
VSSL	EQ	14-Jul-2022	230.55	231.85	231.85	226.05	226.75	227.45	228.88	6831	15.64	263	4731	69.26
VSTIND	EQ	14-Jul-2022	3168.10	3140.05	3184.80	3055.00	3089.95	3073.55	3118.78	7186	224.12	1958	3874	53.91
VSTTILLERS	EQ	14-Jul-2022	2603.10	2616.15	2616.15	2575.10	2594.00	2593.75	2595.09	7375	191.39	1140	3640	49.36
VTL	EQ	14-Jul-2022	271.15	273.00	278.00	268.25	269.80	270.35	272.25	324759	884.17	12161	146637	45.15
WABAG	EQ	14-Jul-2022	242.70	244.00	245.95	240.85	241.60	243.00	243.08	67401	163.84	3706	39373	58.42
WALCHANNAG	EQ	14-Jul-2022	51.25	51.05	53.40	50.10	52.20	52.15	52.14	101112	52.72	1044	62086	61.40
WALPAR	SM	14-Jul-2022	34.50	35.50	35.50	35.50	35.50	35.50	35.50	10000	3.55	1	10000	100.00
WANBURY	BE	14-Jul-2022	63.05	64.25	65.75	63.35	65.30	65.40	65.37	26663	17.43	85	-	-
WATERBASE	EQ	14-Jul-2022	80.80	79.50	83.50	79.50	81.80	81.90	82.36	77821	64.09	1095	27147	34.88
WEALTH	EQ	14-Jul-2022	245.00	234.85	248.05	234.85	241.90	241.90	242.30	142	0.34	8	30	21.13
WEBELSOLAR	EQ	14-Jul-2022	91.95	92.90	92.90	89.00	90.00	89.60	90.65	63537	57.60	1097	42654	67.13
WEIZMANIND	EQ	14-Jul-2022	47.80	45.80	49.20	45.80	46.80	47.15	47.41	6929	3.29	165	3154	45.52
WELCORP	EQ	14-Jul-2022	210.95	211.40	214.70	206.40	209.10	209.70	210.47	1604120	3376.25	25514	350196	21.83
WELENT	EQ	14-Jul-2022	95.35	95.80	98.30	95.45	97.50	97.70	96.62	289757	279.96	3253	178783	61.70
WELINV	EQ	14-Jul-2022	284.00	288.00	288.00	276.00	283.00	283.05	280.81	511	1.43	42	407	79.65
WELSPUNIND	EQ	14-Jul-2022	69.95	70.00	70.35	68.95	69.25	69.70	69.82	474369	331.19	3925	186608	39.34
WENDT	EQ	14-Jul-2022	8085.30	8281.25	8281.25	8017.25	8140.00	8113.55	8062.26	962	77.56	450	605	62.89
WESTLIFE	EQ	14-Jul-2022	519.80	516.00	530.00	516.00	526.00	526.95	525.51	65341	343.37	4264	22280	34.10
WEWIN	EQ	14-Jul-2022	34.70	34.15	35.90	33.50	33.55	34.75	34.50	1651	0.57	50	98	5.94
WFL	EQ	14-Jul-2022	149.30	151.05	152.00	143.25	144.00	144.65	147.02	1300	1.91	128	657	50.54
WHEELS	EQ	14-Jul-2022	673.25	679.00	685.00	660.30	669.75	667.15	670.12	10861	72.78	1377	5515	50.78
WHIRLPOOL	EQ	14-Jul-2022	1641.90	1650.50	1673.70	1640.00	1673.25	1671.05	1661.71	75828	1260.04	6851	40192	53.00
WILLAMAGOR	EQ	14-Jul-2022	21.15	20.85	21.40	20.45	20.75	20.80	20.89	4483	0.94	51	2001	44.64
WINDLAS	EQ	14-Jul-2022	220.75	221.00	222.00	214.15	215.60	215.95	218.38	12696	27.73	677	7663	60.36
WINDMACHIN	EQ	14-Jul-2022	32.90	33.25	33.45	32.60	32.70	32.85	32.86	22142	7.28	176	13344	60.27
WINPRO	EQ	14-Jul-2022	4.65	4.65	4.75	4.20	4.40	4.35	4.42	403878	17.85	376	300673	74.45
WIPL	BE	14-Jul-2022	56.50	54.00	56.45	54.00	56.45	56.45	54.05	649	0.35	4	-	-
WIPRO	EQ	14-Jul-2022	406.70	410.60	410.60	400.50	402.25	401.45	404.31	6580621	26606.21	120492	3290630	50.00
WOCKPHARMA	EQ	14-Jul-2022	214.75	215.10	219.80	211.50	211.60	212.35	215.49	869640	1873.99	13839	242777	27.92
WONDERLA	EQ	14-Jul-2022	222.80	222.20	225.45	218.45	221.90	221.90	222.09	55213	122.62	1511	40987	74.23
WORTH	EQ	14-Jul-2022	102.95	103.00	103.45	101.50	101.75	102.05	102.41	2405	2.46	73	1294	53.80
WSTCSTPAPR	EQ	14-Jul-2022	345.15	345.15	346.90	337.10	345.95	345.35	343.30	128664	441.70	6548	73439	57.08
XCHANGING	EQ	14-Jul-2022	74.45	73.85	73.85	69.15	69.35	69.90	71.58	444459	318.13	5410	163289	36.74
XELPMOC	EQ	14-Jul-2022	171.75	171.50	173.50	167.00	171.90	169.50	170.31	29424	50.11	2042	20654	70.19
XPROINDIA	BE	14-Jul-2022	857.35	868.00	868.00	826.00	839.80	836.65	841.65	4835	40.69	372	-	-
YAARI	EQ	14-Jul-2022	31.20	32.00	32.00	29.80	30.10	30.15	30.49	102040	31.11	838	69057	67.68
YESBANK	EQ	14-Jul-2022	13.25	13.35	13.50	13.10	13.40	13.30	13.30	40934758	5445.17	42675	13440226	32.83
YUKEN	EQ	14-Jul-2022	433.40	429.80	438.60	425.15	425.15	428.90	433.22	1541	6.68	175	660	42.83
ZEEL	EQ	14-Jul-2022	223.10	223.00	227.20	222.15	224.50	224.40	224.68	4711666	10586.25	36603	1112426	23.61
ZEELEARN	EQ	14-Jul-2022	6.20	6.20	6.35	6.10	6.20	6.15	6.22	598215	37.24	664	296494	49.56
ZEEMEDIA	EQ	14-Jul-2022	14.10	14.10	14.25	13.80	13.90	13.85	13.99	379968	53.14	2841	230321	60.62
ZENITHEXPO	EQ	14-Jul-2022	77.15	79.80	79.80	73.85	73.85	73.85	76.22	52	0.04	11	35	67.31
ZENITHSTL	BE	14-Jul-2022	6.70	7.00	7.00	7.00	7.00	7.00	7.00	155409	10.88	114	-	-
ZENSARTECH	EQ	14-Jul-2022	255.60	253.00	257.90	250.00	253.90	252.40	253.21	291271	737.53	7969	156290	53.66
ZENTEC	EQ	14-Jul-2022	173.40	174.50	174.90	169.20	171.25	170.60	171.80	39869	68.50	1823	23634	59.28
ZFCVINDIA	EQ	14-Jul-2022	7966.70	7938.55	8141.95	7873.15	8026.10	8073.55	8050.27	80102	6448.43	9082	77158	96.32
ZODIAC	BE	14-Jul-2022	122.70	125.60	125.65	117.50	119.75	119.00	119.83	13162	15.77	454	-	-
ZODIACLOTH	EQ	14-Jul-2022	83.30	84.00	84.45	81.10	82.00	82.30	82.51	8065	6.65	237	4746	58.85
ZOMATO	EQ	14-Jul-2022	58.35	58.40	59.00	55.30	55.60	55.65	56.52	43024089	24315.87	110659	9752210	22.67
ZOTA	EQ	14-Jul-2022	267.85	273.15	274.25	265.00	265.20	267.40	268.68	3217	8.64	186	1576	48.99
ZUARI	EQ	14-Jul-2022	148.05	148.05	149.30	142.00	144.00	144.15	145.32	58813	85.47	1986	29578	50.29
ZUARIIND	EQ	14-Jul-2022	144.40	141.80	144.95	140.00	141.25	141.70	142.01	24475	34.76	381	14957	61.11
ZYDUSLIFE	EQ	14-Jul-2022	368.35	365.00	380.30	364.10	370.15	369.85	372.33	2620703	9757.67	32164	791499	30.20
ZYDUSWELL	EQ	14-Jul-2022	1563.05	1580.35	1619.80	1580.35	1606.10	1607.50	1603.06	76326	1223.55	7311	38981	51.07