nse-sec-bhavdata-full-2022-07-21.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	21-Jul-2022	74.40	75.50	77.85	74.35	75.50	75.60	76.07	209843	159.63	4341	65521	31.22
21STCENMGM	EQ	21-Jul-2022	25.25	25.70	25.75	24.80	25.55	25.50	25.41	12151	3.09	95	5189	42.70
3IINFOLTD	EQ	21-Jul-2022	43.90	43.60	44.60	43.50	43.80	43.75	44.11	295454	130.32	3411	179391	60.72
3MINDIA	EQ	21-Jul-2022	22622.55	22950.00	23239.95	22675.15	23050.00	23031.95	22954.28	1753	402.39	1180	727	41.47
3PLAND	EQ	21-Jul-2022	15.70	16.20	16.20	15.05	16.15	15.90	15.78	3315	0.52	104	1833	55.29
5PAISA	EQ	21-Jul-2022	286.10	289.00	289.00	284.05	286.65	286.45	285.71	15304	43.72	509	9049	59.13
610GS2031	GS	21-Jul-2022	93.00	88.37	92.00	88.37	92.00	92.00	91.98	183	0.17	2	183	100.00
63MOONS	EQ	21-Jul-2022	194.15	197.00	197.80	189.35	190.00	190.40	194.04	24661	47.85	976	14553	59.01
654GS2032	GS	21-Jul-2022	95.00	95.00	95.00	93.01	94.80	94.80	94.69	628	0.59	6	628	100.00
667GS2050	GS	21-Jul-2022	91.50	91.20	91.50	90.03	90.35	90.35	90.47	1392	1.26	12	1291	92.74
669GS2024	GS	21-Jul-2022	100.07	100.45	100.45	100.25	100.45	100.45	100.33	5030	5.05	5	5030	100.00
676GS2061	GS	21-Jul-2022	95.50	94.25	94.25	91.15	91.15	91.15	91.21	5000	4.56	3	5000	100.00
695GS2061	GS	21-Jul-2022	92.65	93.65	93.65	92.25	93.00	93.00	92.68	11348	10.52	21	11348	100.00
699GS2051	GS	21-Jul-2022	93.45	94.00	94.00	93.45	93.45	93.45	93.49	491	0.46	8	491	100.00
710GS2029	GS	21-Jul-2022	100.15	100.50	100.50	100.50	100.50	100.50	100.50	300	0.30	1	300	100.00
716GS2050	GS	21-Jul-2022	105.95	105.95	105.95	105.95	105.95	105.95	105.95	10	0.01	1	10	100.00
754GS2036	GS	21-Jul-2022	101.60	101.45	101.60	101.45	101.60	101.60	101.48	25000	25.37	7	25000	100.00
75GS2034	GS	21-Jul-2022	97.91	97.91	98.26	97.90	98.25	98.25	98.00	1584	1.55	6	1150	72.60
768GS2023	GS	21-Jul-2022	101.43	102.67	102.67	102.67	102.67	102.67	102.67	500000	513.35	4	500000	100.00
795GS2032	GS	21-Jul-2022	107.42	102.11	107.09	102.10	107.09	107.09	102.29	416	0.43	4	416	100.00
828GS2032	GS	21-Jul-2022	107.84	102.51	102.91	102.51	102.91	102.91	102.64	292	0.30	3	200	68.49
832GS2032	GS	21-Jul-2022	97.47	102.34	102.34	102.34	102.34	102.34	102.34	500	0.51	2	500	100.00
83GS2040	GS	21-Jul-2022	110.05	104.60	104.60	104.55	104.55	104.55	104.56	300	0.31	6	300	100.00
A2ZINFRA	EQ	21-Jul-2022	11.45	11.40	11.65	11.20	11.35	11.25	11.36	465822	52.91	709	357813	76.81
AAATECH	SM	21-Jul-2022	98.00	98.95	112.85	98.50	109.50	110.35	104.61	198000	207.13	60	120000	60.61
AAKASH	EQ	21-Jul-2022	14.50	14.50	14.75	13.80	14.15	14.10	13.95	435086	60.68	699	247169	56.81
AAREYDRUGS	EQ	21-Jul-2022	35.40	35.40	36.00	35.10	35.40	35.60	35.60	14213	5.06	145	7782	54.75
AARON	EQ	21-Jul-2022	125.45	125.45	126.15	118.65	122.00	121.30	122.26	6664	8.15	200	4626	69.42
AARTIDRUGS	EQ	21-Jul-2022	447.90	445.00	452.00	436.35	440.00	439.55	443.40	74656	331.03	4303	25734	34.47
AARTIIND	EQ	21-Jul-2022	739.20	740.65	781.35	738.00	776.35	777.50	766.29	1801834	13807.21	44546	693404	38.48
AARTISURF	EQ	21-Jul-2022	743.40	738.00	755.00	738.00	752.40	750.05	748.34	6461	48.35	902	3733	57.78
AARVEEDEN	EQ	21-Jul-2022	20.25	21.75	21.75	19.80	20.30	20.00	20.92	56582	11.84	351	28087	49.64
AARVI	EQ	21-Jul-2022	101.40	103.45	105.00	100.15	103.65	104.30	103.33	27800	28.73	405	19220	69.14
AAVAS	EQ	21-Jul-2022	2267.50	2241.10	2280.00	2201.00	2255.00	2256.35	2250.06	102426	2304.64	16592	29211	28.52
ABAN	EQ	21-Jul-2022	45.85	46.00	46.50	45.30	45.75	45.70	45.83	64555	29.59	1351	28654	44.39
ABB	EQ	21-Jul-2022	2598.55	2600.00	2835.00	2594.00	2764.90	2772.75	2731.45	1136196	31034.60	68373	308281	27.13
ABBOTINDIA	EQ	21-Jul-2022	20014.25	20027.00	20149.00	19935.00	20130.00	20117.65	20014.14	31421	6288.64	4597	25223	80.27
ABCAPITAL	EQ	21-Jul-2022	96.00	96.65	101.00	96.15	100.80	100.00	98.62	4497858	4435.64	25417	1492699	33.19
ABCOTS	SM	21-Jul-2022	37.00	37.00	38.25	37.00	37.05	37.05	37.66	20000	7.53	5	16000	80.00
ABFRL	EQ	21-Jul-2022	262.80	263.90	270.00	260.10	269.00	269.00	266.30	1686045	4489.92	13900	758455	44.98
ABINFRA	SM	21-Jul-2022	11.95	12.50	12.50	12.50	12.50	12.50	12.50	4000	0.50	1	4000	100.00
ABMINTLLTD	BE	21-Jul-2022	77.00	77.00	77.00	75.50	77.00	77.00	76.78	114	0.09	11	-	-
ABSLAMC	EQ	21-Jul-2022	425.60	427.00	432.00	425.10	430.60	430.10	428.94	57534	246.79	2517	36383	63.24
ABSLBANETF	EQ	21-Jul-2022	36.07	36.85	36.85	35.98	36.15	36.15	36.13	2259	0.82	83	1551	68.66
ABSLNN50ET	EQ	21-Jul-2022	40.79	41.59	41.59	40.61	41.45	41.42	41.24	4173	1.72	99	2943	70.52
ACC	EQ	21-Jul-2022	2158.90	2159.00	2179.90	2155.50	2178.00	2174.55	2173.15	408365	8874.37	19503	224463	54.97
ACCELYA	EQ	21-Jul-2022	916.20	920.80	944.00	916.20	942.90	937.50	934.49	6630	61.96	851	4051	61.10
ACCORD	SM	21-Jul-2022	22.85	23.95	23.95	23.95	23.95	23.95	23.95	6000	1.44	3	6000	100.00
ACCURACY	EQ	21-Jul-2022	203.85	203.30	205.65	202.25	204.60	203.40	203.98	12178	24.84	390	6089	50.00
ACE	EQ	21-Jul-2022	225.75	227.95	230.00	226.00	227.00	227.10	227.27	174922	397.54	3418	106824	61.07
ACRYSIL	EQ	21-Jul-2022	628.25	628.25	629.00	614.10	616.35	619.20	620.63	49015	304.20	4374	25720	52.47
ADANIENT	EQ	21-Jul-2022	2451.10	2453.80	2498.95	2451.25	2495.00	2495.50	2485.65	1314165	32665.56	40031	360242	27.41
ADANIGREEN	EQ	21-Jul-2022	2084.30	2091.00	2127.00	2063.15	2124.00	2109.75	2096.69	1538537	32258.37	68926	554922	36.07
ADANIPORTS	EQ	21-Jul-2022	743.55	747.70	756.90	741.20	753.85	754.25	753.41	2639283	19884.72	54766	769699	29.16
ADANIPOWER	EQ	21-Jul-2022	289.90	290.95	295.00	288.45	294.25	294.00	292.91	5262525	15414.71	53248	3160728	60.06
ADANITRANS	EQ	21-Jul-2022	3018.75	3004.00	3055.00	2993.30	3042.00	3043.75	3036.53	470889	14298.68	29913	207231	44.01
ADFFOODS	EQ	21-Jul-2022	702.95	709.95	712.00	701.10	702.10	706.85	704.58	9337	65.79	533	6434	68.91
ADL	BE	21-Jul-2022	58.90	60.60	60.60	56.75	58.60	58.60	58.09	1247	0.72	21	-	-
ADORWELD	EQ	21-Jul-2022	784.00	800.00	800.00	775.00	776.00	780.25	792.14	63301	501.44	4712	22912	36.20
ADROITINFO	BE	21-Jul-2022	17.90	17.90	18.40	17.05	17.05	17.05	17.28	45826	7.92	124	-	-
ADSL	EQ	21-Jul-2022	134.25	134.00	141.95	133.00	138.60	139.05	137.98	244723	337.68	3132	139618	57.05
ADVANIHOTR	EQ	21-Jul-2022	72.00	72.90	76.85	72.55	76.55	76.15	75.18	59323	44.60	755	34219	57.68
ADVENZYMES	EQ	21-Jul-2022	296.10	297.10	299.00	295.40	297.40	296.65	296.92	64536	191.62	3525	31944	49.50
AEGISCHEM	EQ	21-Jul-2022	211.35	211.85	248.90	211.80	242.50	244.65	236.24	9262086	21880.61	99186	1808122	19.52
AETHER	EQ	21-Jul-2022	921.10	929.95	941.95	910.10	931.85	935.40	928.22	213587	1982.55	11341	62251	29.15
AFFLE	EQ	21-Jul-2022	1055.80	1058.50	1065.00	1035.00	1042.75	1039.05	1047.89	290459	3043.68	13679	189273	65.16
AGARIND	EQ	21-Jul-2022	466.15	469.85	473.00	454.70	460.10	462.20	464.34	19183	89.07	1606	11357	59.20
AGI	EQ	21-Jul-2022	213.35	213.10	244.10	210.40	234.50	235.35	234.18	1218839	2854.31	33197	324870	26.65
AGRITECH	BE	21-Jul-2022	84.00	86.30	86.30	82.30	85.00	84.65	83.91	1070	0.90	40	-	-
AGROPHOS	EQ	21-Jul-2022	31.35	31.35	31.85	31.10	31.40	31.35	31.36	35176	11.03	319	24598	69.93
AGSTRA	EQ	21-Jul-2022	83.65	83.95	86.80	83.65	85.00	85.00	85.58	235045	201.15	3895	100607	42.80
AHLADA	EQ	21-Jul-2022	94.75	94.25	96.10	92.45	93.00	93.95	94.74	6920	6.56	206	4382	63.32
AHLEAST	EQ	21-Jul-2022	226.75	227.00	230.00	225.00	228.80	228.60	227.16	602	1.37	56	410	68.11
AHLUCONT	EQ	21-Jul-2022	442.30	439.20	445.90	431.85	434.95	435.95	439.41	7124	31.30	628	4065	57.06
AIAENG	EQ	21-Jul-2022	2405.80	2421.00	2438.00	2405.85	2420.00	2420.25	2421.91	41125	996.01	9898	30024	73.01
AIRAN	EQ	21-Jul-2022	20.00	19.90	20.10	19.60	19.85	19.85	19.90	178276	35.48	939	124236	69.69
AIROLAM	EQ	21-Jul-2022	65.00	65.65	67.75	65.00	66.85	66.50	66.26	13630	9.03	123	7709	56.56
AIRTELPP	E1	21-Jul-2022	287.75	291.40	294.40	287.35	294.40	293.25	291.70	218963	638.71	3052	153649	70.17
AISL	SM	21-Jul-2022	39.00	39.00	39.00	39.00	39.00	39.00	39.00	1200	0.47	1	1200	100.00
AJANTPHARM	EQ	21-Jul-2022	1293.45	1293.45	1315.90	1276.05	1298.40	1294.95	1290.82	233982	3020.29	7237	207134	88.53
AJMERA	EQ	21-Jul-2022	265.85	265.85	271.00	263.15	265.10	265.60	266.91	31366	83.72	3181	12579	40.10
AJOONI	EQ	21-Jul-2022	43.25	43.80	44.20	42.95	43.15	43.05	43.21	57792	24.97	458	24628	42.61
AJRINFRA	EQ	21-Jul-2022	1.55	1.55	1.55	1.50	1.50	1.50	1.51	959903	14.45	685	745400	77.65
AKASH	EQ	21-Jul-2022	46.55	48.85	48.85	45.15	48.85	48.85	47.92	157568	75.50	1470	85803	54.45
AKG	EQ	21-Jul-2022	46.15	46.15	46.70	44.95	45.20	45.10	45.31	37916	17.18	299	25965	68.48
AKSHAR	EQ	21-Jul-2022	96.15	96.60	100.00	96.10	96.10	97.05	98.28	28816	28.32	290	21979	76.27
AKSHARCHEM	EQ	21-Jul-2022	290.70	297.80	297.80	287.30	292.50	291.95	291.24	3557	10.36	250	1882	52.91
AKSHOPTFBR	EQ	21-Jul-2022	9.65	9.65	10.00	9.65	9.85	9.85	9.76	201014	19.62	366	132806	66.07
AKZOINDIA	EQ	21-Jul-2022	1925.30	1932.70	1933.00	1918.00	1930.00	1930.10	1926.00	2946	56.74	599	1955	66.36
ALANKIT	EQ	21-Jul-2022	11.50	11.65	11.75	11.50	11.70	11.65	11.66	103944	12.12	359	74864	72.02
ALBERTDAVD	EQ	21-Jul-2022	581.85	580.60	582.30	573.95	578.10	578.45	577.99	1279	7.39	131	819	64.03
ALEMBICLTD	EQ	21-Jul-2022	72.25	72.85	73.00	71.65	71.85	71.95	72.16	114408	82.56	3233	67188	58.73
ALICON	EQ	21-Jul-2022	704.70	700.00	715.15	678.70	702.00	704.35	706.75	12572	88.85	806	7857	62.50
ALKALI	EQ	21-Jul-2022	83.95	83.50	84.00	80.00	81.90	80.70	81.35	17569	14.29	517	7908	45.01
ALKEM	EQ	21-Jul-2022	3196.05	3216.25	3224.55	3176.30	3210.00	3214.95	3204.89	60156	1927.93	7399	29732	49.42
ALKYLAMINE	EQ	21-Jul-2022	2723.75	2739.75	2824.00	2710.00	2814.00	2801.70	2772.79	30546	846.98	5904	12315	40.32
ALLCARGO	EQ	21-Jul-2022	288.00	288.50	288.55	279.00	284.50	283.60	283.44	486559	1379.09	14220	262667	53.98
ALLSEC	EQ	21-Jul-2022	434.80	436.00	437.00	433.00	434.45	435.05	435.04	3492	15.19	235	3033	86.86
ALMONDZ	EQ	21-Jul-2022	84.80	85.80	87.80	84.00	86.50	85.85	85.97	3259	2.80	338	1601	49.13
ALOKINDS	BE	21-Jul-2022	20.05	19.95	20.15	19.70	19.90	19.80	19.86	2305758	457.82	5453	-	-
ALPA	EQ	21-Jul-2022	61.55	62.35	63.30	60.25	62.60	62.30	62.18	35457	22.05	505	17563	49.53
ALPHAGEO	EQ	21-Jul-2022	288.50	288.95	288.95	279.55	283.60	282.15	283.76	8364	23.73	614	4850	57.99
ALPSINDUS	EQ	21-Jul-2022	2.80	2.90	2.90	2.90	2.90	2.90	2.90	4420	0.13	9	4420	100.00
AMARAJABAT	EQ	21-Jul-2022	476.25	477.95	483.85	474.10	482.50	482.10	480.23	434782	2087.95	10639	106718	24.55
AMBANIORG	SM	21-Jul-2022	90.75	86.50	86.50	86.50	86.50	86.50	86.50	2000	1.73	1	2000	100.00
AMBER	EQ	21-Jul-2022	2507.80	2507.80	2549.00	2483.75	2512.10	2520.25	2517.14	60147	1513.99	8097	13787	22.92
AMBICAAGAR	EQ	21-Jul-2022	23.10	23.05	23.50	23.05	23.05	23.10	23.16	4326	1.00	71	2818	65.14
AMBIKCO	EQ	21-Jul-2022	1731.45	1733.00	1742.00	1682.25	1710.00	1700.75	1719.66	23851	410.16	6665	8853	37.12
AMBUJACEM	EQ	21-Jul-2022	367.85	368.00	371.35	366.25	371.00	370.75	370.03	3275734	12121.08	26396	2350993	71.77
AMDIND	EQ	21-Jul-2022	47.20	47.65	47.85	46.25	47.10	46.70	47.00	23903	11.23	312	14956	62.57
AMIORG	EQ	21-Jul-2022	1022.90	1029.00	1034.70	1000.00	1010.05	1008.75	1018.29	49907	508.20	5202	17049	34.16
AMJLAND	EQ	21-Jul-2022	26.00	26.10	26.40	25.70	25.90	26.00	26.05	9296	2.42	100	7919	85.19
AMRUTANJAN	EQ	21-Jul-2022	777.60	781.50	785.00	770.00	779.90	774.55	774.71	19507	151.12	1880	11752	60.25
ANANDRATHI	EQ	21-Jul-2022	629.45	630.00	637.00	629.00	631.95	633.65	632.11	50324	318.11	2096	26226	52.11
ANANTRAJ	EQ	21-Jul-2022	70.60	70.00	73.25	69.10	71.15	71.20	71.86	3458426	2485.12	17700	1288788	37.27
ANDHRAPAP	EQ	21-Jul-2022	334.95	339.00	340.00	332.00	333.40	333.50	336.32	40896	137.54	2393	20406	49.90
ANDHRSUGAR	EQ	21-Jul-2022	128.75	130.40	139.40	130.30	137.55	137.30	137.33	1301362	1787.10	16369	322460	24.78
ANDREWYU	EQ	21-Jul-2022	21.05	21.20	21.40	20.80	21.15	21.20	21.18	106925	22.64	422	50406	47.14
ANGELONE	EQ	21-Jul-2022	1342.20	1334.00	1418.00	1325.00	1406.00	1388.25	1356.33	654349	8875.15	21950	228378	34.90
ANIKINDS	EQ	21-Jul-2022	28.70	28.15	29.00	28.05	28.75	28.90	28.53	14219	4.06	233	8748	61.52
ANKITMETAL	BE	21-Jul-2022	6.80	6.95	6.95	6.65	6.80	6.80	6.75	81821	5.52	322	-	-
ANMOL	EQ	21-Jul-2022	158.55	159.00	162.35	157.05	159.20	161.85	160.64	2113	3.39	120	1378	65.22
ANSALAPI	EQ	21-Jul-2022	18.15	18.50	18.65	17.40	17.65	17.50	18.11	130960	23.72	284	116377	88.86
ANSALHSG	EQ	21-Jul-2022	7.00	7.20	7.45	7.00	7.05	7.10	7.23	1082539	78.24	717	791973	73.16
ANTGRAPHIC	BE	21-Jul-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.96	312537	3.00	273	-	-
ANUP	EQ	21-Jul-2022	837.45	845.70	853.00	831.50	847.05	848.40	846.55	7869	66.62	1240	4967	63.12
ANURAS	EQ	21-Jul-2022	734.40	738.70	757.00	730.00	754.00	752.75	744.89	64973	483.98	3908	27045	41.62
APARINDS	EQ	21-Jul-2022	991.95	994.00	1003.95	974.00	989.00	984.45	987.28	171072	1688.96	9731	57233	33.46
APCL	EQ	21-Jul-2022	211.25	212.95	213.85	206.95	209.90	209.50	210.80	21193	44.67	590	13677	64.54
APCOTEXIND	EQ	21-Jul-2022	535.60	538.80	558.00	535.55	547.00	546.60	547.84	142535	780.87	6684	50446	35.39
APEX	EQ	21-Jul-2022	306.20	306.00	318.50	306.00	316.15	315.50	314.74	112607	354.42	4223	77880	69.16
APLAPOLLO	EQ	21-Jul-2022	926.75	932.60	935.00	919.25	925.00	923.35	924.29	192356	1777.92	20123	92750	48.22
APLLTD	EQ	21-Jul-2022	713.90	713.00	716.30	708.05	714.80	714.90	713.07	49330	351.76	3191	34988	70.93
APOLLO	EQ	21-Jul-2022	136.20	136.45	142.45	136.45	139.00	139.70	140.82	213703	300.94	4195	104327	48.82
APOLLOHOSP	EQ	21-Jul-2022	4110.25	4112.00	4169.85	4096.35	4143.00	4150.05	4143.97	542974	22500.68	42504	246976	45.49
APOLLOPIPE	EQ	21-Jul-2022	481.40	485.00	489.25	479.65	482.55	483.80	484.81	23515	114.00	2081	10202	43.39
APOLLOTYRE	EQ	21-Jul-2022	212.40	212.00	213.55	210.90	212.85	213.15	212.51	980144	2082.87	7850	184095	18.78
APOLSINHOT	EQ	21-Jul-2022	612.75	608.45	630.00	604.00	630.00	624.65	622.86	905	5.64	79	470	51.93
APTECHT	EQ	21-Jul-2022	255.85	254.40	256.70	252.00	252.20	252.90	253.81	92762	235.44	3743	27426	29.57
APTUS	EQ	21-Jul-2022	282.80	282.00	283.95	265.75	270.20	270.65	273.31	114876	313.96	4619	60023	52.25
ARCHIDPLY	EQ	21-Jul-2022	52.35	52.50	53.90	52.05	53.60	53.50	53.04	16949	8.99	389	10829	63.89
ARCHIES	EQ	21-Jul-2022	16.40	16.80	16.80	15.65	16.50	16.65	16.38	31135	5.10	165	19957	64.10
ARENTERP	EQ	21-Jul-2022	45.15	43.15	45.00	42.90	42.90	42.90	43.07	8922	3.84	144	6248	70.03
ARIES	EQ	21-Jul-2022	122.70	124.00	129.50	122.45	126.00	125.90	126.68	45836	58.06	1293	20095	43.84
ARIHANTCAP	EQ	21-Jul-2022	76.55	77.00	79.15	74.20	75.00	75.25	77.36	132692	102.65	1056	93808	70.70
ARIHANTSUP	EQ	21-Jul-2022	144.65	141.20	150.60	141.20	143.00	144.70	147.55	96392	142.23	1228	40618	42.14
ARMANFIN	EQ	21-Jul-2022	1339.80	1331.50	1361.80	1281.20	1312.00	1318.10	1320.37	38722	511.28	6328	11529	29.77
AROGRANITE	EQ	21-Jul-2022	48.40	49.30	49.30	47.20	47.75	47.95	48.10	35625	17.13	454	19664	55.20
ARROWGREEN	EQ	21-Jul-2022	77.20	78.55	79.00	76.00	76.60	76.50	76.95	5273	4.06	232	3224	61.14
ARSHIYA	EQ	21-Jul-2022	11.10	11.25	11.65	10.80	11.50	11.45	11.56	1344703	155.44	1505	908645	67.57
ARSSINFRA	BE	21-Jul-2022	20.85	21.75	21.75	20.70	21.50	21.00	20.99	6795	1.43	76	-	-
ARTEMISMED	EQ	21-Jul-2022	47.05	47.70	48.00	46.15	46.60	46.40	47.00	71796	33.75	842	44264	61.65
ARTNIRMAN	EQ	21-Jul-2022	73.90	75.85	75.85	73.00	75.85	75.45	75.39	17515	13.20	20	17352	99.07
ARVEE	BE	21-Jul-2022	88.25	88.25	88.25	84.05	87.95	87.95	84.49	80	0.07	8	-	-
ARVIND	EQ	21-Jul-2022	88.25	88.90	90.00	88.10	89.40	89.00	88.84	576553	512.19	4233	276255	47.91
ARVINDFASN	EQ	21-Jul-2022	295.10	295.10	301.00	292.40	300.00	299.45	296.71	57901	171.80	2104	34411	59.43
ARVSMART	EQ	21-Jul-2022	189.45	187.15	194.00	185.05	190.20	190.25	189.11	74422	140.74	2362	29673	39.87
ASAHIINDIA	EQ	21-Jul-2022	579.15	581.00	595.00	577.30	591.00	592.70	587.46	306742	1801.97	10080	151010	49.23
ASAHISONG	EQ	21-Jul-2022	305.85	309.00	309.00	298.90	300.00	300.10	304.48	13947	42.47	941	8913	63.91
ASAL	EQ	21-Jul-2022	501.30	498.80	511.50	483.10	488.00	486.95	491.21	36393	178.76	2254	20940	57.54
ASALCBR	EQ	21-Jul-2022	431.80	436.90	451.00	431.80	448.40	447.30	442.84	45814	202.88	2608	22879	49.94
ASHAPURMIN	EQ	21-Jul-2022	109.55	110.05	112.60	109.65	111.00	111.05	111.38	59092	65.82	2011	30476	51.57
ASHIANA	EQ	21-Jul-2022	137.20	137.45	139.80	135.05	137.45	136.90	137.34	31604	43.40	746	12703	40.19
ASHIMASYN	EQ	21-Jul-2022	12.85	12.95	15.30	12.90	14.70	14.85	14.83	1240184	183.87	3668	374653	30.21
ASHOKA	EQ	21-Jul-2022	76.65	76.65	76.90	75.00	75.50	75.30	75.50	718569	542.52	7712	423023	58.87
ASHOKLEY	EQ	21-Jul-2022	148.50	148.55	150.45	145.65	147.40	147.45	148.27	10604363	15723.17	59879	3413267	32.19
ASIANENE	EQ	21-Jul-2022	89.00	90.75	90.75	85.40	88.05	88.15	88.61	37089	32.87	777	21303	57.44
ASIANHOTNR	EQ	21-Jul-2022	84.60	84.00	86.80	82.50	84.00	84.70	85.30	23163	19.76	509	12880	55.61
ASIANPAINT	EQ	21-Jul-2022	3006.45	2981.00	3084.95	2981.00	3076.45	3066.10	3039.37	1184060	35987.96	109235	625431	52.82
ASIANTILES	EQ	21-Jul-2022	45.65	45.95	47.75	45.70	47.45	47.35	47.09	1402764	660.61	4647	1122175	80.00
ASLIND	SM	21-Jul-2022	27.90	29.25	29.25	29.25	29.25	29.25	29.25	12000	3.51	2	12000	100.00
ASPINWALL	EQ	21-Jul-2022	179.05	177.20	214.85	177.20	214.85	214.85	212.04	86429	183.26	696	65964	76.32
ASTEC	EQ	21-Jul-2022	2071.10	2094.90	2094.90	2005.00	2018.10	2009.65	2021.38	42047	849.93	6609	16182	38.49
ASTERDM	EQ	21-Jul-2022	222.35	222.35	232.95	222.35	226.10	225.80	228.23	1200492	2739.84	18745	463571	38.62
ASTRAL	EQ	21-Jul-2022	1762.85	1765.00	1786.85	1747.50	1762.85	1754.60	1763.81	313959	5537.65	27190	149062	47.48
ASTRAMICRO	EQ	21-Jul-2022	241.05	245.00	247.10	234.50	236.95	238.30	240.72	750809	1807.36	14206	187356	24.95
ASTRAZEN	EQ	21-Jul-2022	3033.45	3057.70	3057.70	2971.95	3000.00	2979.25	3005.43	6762	203.23	1420	4088	60.46
ASTRON	EQ	21-Jul-2022	38.10	38.60	39.20	38.35	38.95	38.90	38.80	15301	5.94	154	10938	71.49
ATALREAL	SM	21-Jul-2022	167.80	162.00	180.00	160.40	169.00	173.95	172.36	75200	129.61	35	38400	51.06
ATFL	EQ	21-Jul-2022	849.20	829.90	830.00	804.10	819.00	816.80	810.69	21661	175.60	1602	9867	45.55
ATGL	EQ	21-Jul-2022	2779.95	2785.00	2893.00	2741.05	2880.00	2876.60	2848.08	737814	21013.57	38088	249635	33.83
ATLANTA	EQ	21-Jul-2022	14.75	14.65	15.10	14.60	14.60	14.70	14.80	22003	3.26	192	10311	46.86
ATUL	EQ	21-Jul-2022	8255.50	8256.00	8298.00	8161.50	8215.00	8207.40	8212.70	21218	1742.57	3789	8097	38.16
ATULAUTO	EQ	21-Jul-2022	173.35	172.00	180.80	172.00	176.95	176.60	177.31	90247	160.01	2337	39540	43.81
AUBANK	EQ	21-Jul-2022	576.95	575.00	601.00	570.00	588.70	586.75	589.90	4404423	25981.85	75700	1230563	27.94
AURDIS	SM	21-Jul-2022	75.85	79.50	79.60	79.50	79.60	79.60	79.58	8000	6.37	4	8000	100.00
AURIONPRO	EQ	21-Jul-2022	281.40	288.00	289.20	276.50	286.95	286.35	283.41	38515	109.15	3576	12935	33.58
AUROPHARMA	EQ	21-Jul-2022	559.95	558.60	561.70	552.30	555.75	554.85	555.82	774208	4303.23	19492	263262	34.00
AURUM	EQ	21-Jul-2022	108.70	110.80	110.80	104.90	106.00	106.35	106.29	100026	106.32	2080	60276	60.26
AURUMPP	X1	21-Jul-2022	35.75	37.50	37.50	37.50	37.50	37.50	37.50	71300	26.74	124	69285	97.17
AUSOMENT	EQ	21-Jul-2022	72.85	72.00	73.30	70.45	70.45	70.55	71.55	3931	2.81	150	2672	67.97
AUTOAXLES	EQ	21-Jul-2022	1946.55	1965.00	2037.00	1921.05	1960.50	1969.30	1983.77	82808	1642.72	9183	25812	31.17
AUTOBEES	EQ	21-Jul-2022	126.38	128.93	128.93	125.25	127.00	126.59	126.15	153243	193.31	511	121525	79.30
AUTOIND	EQ	21-Jul-2022	73.75	77.40	77.40	72.25	77.40	77.40	76.93	651398	501.09	1374	300724	46.17
AVADHSUGAR	EQ	21-Jul-2022	559.10	563.80	608.00	563.75	598.95	595.55	593.19	401025	2378.82	16191	74211	18.51
AVANTIFEED	EQ	21-Jul-2022	448.35	448.30	458.65	446.30	452.00	451.60	453.05	156339	708.30	4330	75175	48.08
AVROIND	EQ	21-Jul-2022	119.00	119.00	120.85	116.40	117.35	117.95	118.88	37653	44.76	241	11980	31.82
AVTNPL	EQ	21-Jul-2022	95.30	96.25	96.50	93.70	95.30	95.65	95.51	129664	123.84	2501	79234	61.11
AWHCL	EQ	21-Jul-2022	305.65	304.00	317.45	304.00	311.20	312.80	313.45	286902	899.29	20043	137807	48.03
AWL	BE	21-Jul-2022	614.05	615.25	621.00	613.00	617.60	615.00	616.00	556245	3426.46	16511	-	-
AXISBANK	EQ	21-Jul-2022	705.70	707.95	718.45	704.35	716.00	715.55	712.41	8036515	57253.21	128186	4708332	58.59
AXISBNKETF	EQ	21-Jul-2022	361.58	383.80	383.80	362.00	363.92	363.99	364.12	946	3.44	54	601	63.53
AXISBPSETF	EQ	21-Jul-2022	10.38	10.39	10.39	10.36	10.37	10.37	10.38	4252	0.44	395	3128	73.57
AXISCADES	EQ	21-Jul-2022	126.40	126.90	127.95	124.05	125.30	125.35	125.90	25599	32.23	482	13619	53.20
AXISCETF	EQ	21-Jul-2022	74.26	76.00	76.00	74.22	75.00	74.88	74.45	3486	2.60	34	2393	68.65
AXISGOLD	EQ	21-Jul-2022	43.45	43.15	43.26	42.99	43.03	43.07	43.11	56013	24.14	1127	38009	67.86
AXISHCETF	EQ	21-Jul-2022	79.50	79.75	80.38	79.27	79.40	79.44	79.76	1449	1.16	66	699	48.24
AXISNIFTY	EQ	21-Jul-2022	174.38	174.90	176.10	174.38	176.00	175.97	175.50	3777	6.63	174	2385	63.15
AXISTECETF	EQ	21-Jul-2022	287.54	282.70	290.69	282.16	290.20	290.62	288.77	1848	5.34	79	947	51.24
AXITA	EQ	21-Jul-2022	258.55	257.75	261.50	253.00	255.00	255.05	257.02	72722	186.91	1220	27793	38.22
AYMSYNTEX	EQ	21-Jul-2022	88.20	89.00	89.60	84.20	84.80	85.25	86.47	77053	66.63	683	57747	74.94
BAFNAPH	BE	21-Jul-2022	110.65	112.20	112.20	110.00	111.60	111.60	110.34	243	0.27	13	-	-
BAGFILMS	EQ	21-Jul-2022	6.00	6.00	6.10	5.90	6.00	5.90	5.98	96750	5.78	283	65936	68.15
BAJAJ-AUTO	EQ	21-Jul-2022	4002.05	4004.65	4070.60	3993.45	4065.00	4057.05	4036.47	371547	14997.38	27615	229949	61.89
BAJAJCON	EQ	21-Jul-2022	160.20	161.00	162.75	159.60	162.00	161.60	161.32	422087	680.90	5311	195424	46.30
BAJAJELEC	EQ	21-Jul-2022	1133.40	1139.00	1150.00	1104.00	1145.00	1143.45	1128.36	126944	1432.39	9725	27566	21.72
BAJAJFINSV	EQ	21-Jul-2022	12420.75	12400.00	12757.35	12381.05	12739.00	12716.45	12584.85	271330	34146.47	36138	73489	27.08
BAJAJHCARE	EQ	21-Jul-2022	368.25	369.80	384.00	364.15	373.20	378.65	376.40	178900	673.38	4089	65857	36.81
BAJAJHIND	EQ	21-Jul-2022	12.10	12.20	13.20	12.05	12.20	12.20	12.53	17713314	2218.72	14642	7272879	41.06
BAJAJHLDNG	EQ	21-Jul-2022	4805.70	4831.00	4865.00	4775.00	4818.00	4806.60	4809.49	96239	4628.61	7039	77870	80.91
BAJFINANCE	EQ	21-Jul-2022	6074.40	6079.00	6283.15	6036.00	6274.00	6266.90	6176.72	1325493	81872.01	108352	443141	33.43
BALAJITELE	EQ	21-Jul-2022	48.70	48.65	49.20	46.10	46.85	46.55	47.44	423184	200.76	3639	181946	42.99
BALAMINES	EQ	21-Jul-2022	3119.90	3130.00	3155.05	3082.40	3128.00	3127.75	3118.02	41749	1301.74	6534	12679	30.37
BALAXI	EQ	21-Jul-2022	417.90	420.00	432.00	396.00	399.00	404.85	409.76	2550	10.45	249	1531	60.04
BALKRISHNA	BE	21-Jul-2022	39.00	38.50	39.55	38.50	39.00	39.00	38.88	1495	0.58	28	-	-
BALKRISIND	EQ	21-Jul-2022	2275.90	2265.50	2294.00	2237.00	2248.00	2252.05	2252.77	446625	10061.42	45092	279002	62.47
BALMLAWRIE	EQ	21-Jul-2022	111.55	111.80	112.65	110.15	111.60	111.60	111.77	118223	132.14	2564	70752	59.85
BALPHARMA	EQ	21-Jul-2022	98.80	99.50	100.95	98.30	99.80	98.95	99.44	21011	20.89	466	11352	54.03
BALRAMCHIN	EQ	21-Jul-2022	376.10	379.40	389.50	379.10	385.05	385.95	385.82	4432759	17102.59	49668	559976	12.63
BANARBEADS	EQ	21-Jul-2022	73.25	74.05	75.00	73.20	74.40	73.45	74.12	2088	1.55	60	1525	73.04
BANARISUG	EQ	21-Jul-2022	2236.40	2263.90	2329.80	2239.80	2322.50	2302.50	2293.44	3080	70.64	356	1304	42.34
BANCOINDIA	EQ	21-Jul-2022	183.30	181.50	185.40	181.50	184.00	183.95	184.08	110567	203.53	4780	55590	50.28
BANDHANBNK	EQ	21-Jul-2022	282.05	282.80	287.40	278.95	284.00	283.25	283.83	6265972	17784.59	74316	1860969	29.70
BANG	EQ	21-Jul-2022	38.80	39.20	39.25	38.50	38.90	38.80	38.78	4759	1.85	119	1935	40.66
BANKA	EQ	21-Jul-2022	77.90	77.35	78.00	75.20	75.50	75.95	76.36	3963	3.03	164	2024	51.07
BANKBARODA	EQ	21-Jul-2022	112.05	111.45	114.30	111.15	113.90	113.95	113.36	21547010	24426.06	66581	3908495	18.14
BANKBEES	EQ	21-Jul-2022	362.97	367.00	367.00	362.00	365.80	365.31	365.14	854175	3118.90	6980	642471	75.22
BANKINDIA	EQ	21-Jul-2022	48.00	47.95	49.65	47.60	49.00	49.15	48.83	4096964	2000.43	11562	1675472	40.90
BANSWRAS	EQ	21-Jul-2022	229.70	230.00	235.00	224.45	229.50	228.15	229.07	12022	27.54	376	6953	57.84
BARBEQUE	EQ	21-Jul-2022	1090.45	1093.00	1145.40	1075.25	1130.00	1135.45	1119.95	158789	1778.36	14483	41600	26.20
BARTRONICS	BZ	21-Jul-2022	4.25	4.40	4.45	4.10	4.35	4.35	4.43	35531	1.58	40	-	-
BASF	EQ	21-Jul-2022	2681.10	2680.00	2707.95	2668.70	2689.30	2678.40	2684.39	10640	285.62	1838	4697	44.14
BASML	EQ	21-Jul-2022	57.10	57.40	59.30	56.25	58.50	58.25	58.03	73383	42.58	875	42002	57.24
BATAINDIA	EQ	21-Jul-2022	1818.75	1824.00	1840.05	1801.80	1822.00	1827.15	1818.66	334766	6088.27	17556	115228	34.42
BAYERCROP	EQ	21-Jul-2022	5196.00	5223.30	5280.00	5166.10	5266.85	5256.05	5222.76	3399	177.52	1177	1765	51.93
BBETF0432	EQ	21-Jul-2022	991.50	990.00	993.00	990.00	991.00	992.31	991.78	1948	19.32	24	1872	96.10
BBL	EQ	21-Jul-2022	1762.95	1762.95	1815.00	1735.10	1780.00	1793.85	1788.00	52235	933.96	6252	23020	44.07
BBOX	EQ	21-Jul-2022	139.70	140.85	141.45	136.05	138.55	138.05	138.50	19530	27.05	846	9395	48.11
BBTC	EQ	21-Jul-2022	939.75	945.00	951.55	926.95	943.00	937.20	941.06	24560	231.12	2435	13089	53.29
BBTCL	SM	21-Jul-2022	226.00	225.00	225.00	225.00	225.00	225.00	225.00	1000	2.25	1	1000	100.00
BCG	EQ	21-Jul-2022	50.50	52.00	53.00	49.55	53.00	53.00	52.62	13878719	7302.48	32347	5360231	38.62
BCLIND	EQ	21-Jul-2022	382.45	387.30	390.00	383.40	387.95	387.45	386.39	51101	197.45	1056	41300	80.82
BCONCEPTS	EQ	21-Jul-2022	126.95	126.95	133.25	126.95	133.25	133.25	132.96	7063	9.39	75	6774	95.91
BCP	EQ	21-Jul-2022	4.15	4.15	4.30	4.10	4.25	4.20	4.19	257559	10.79	330	155391	60.33
BDL	EQ	21-Jul-2022	720.60	723.00	738.80	700.00	731.25	733.75	723.89	825768	5977.69	18236	302889	36.68
BEARDSELL	EQ	21-Jul-2022	15.20	15.45	15.75	15.10	15.60	15.50	15.46	48077	7.43	219	37776	78.57
BECTORFOOD	EQ	21-Jul-2022	306.80	308.00	312.50	307.55	309.00	309.05	309.78	114817	355.68	3867	69235	60.30
BEDMUTHA	EQ	21-Jul-2022	67.10	67.75	69.35	67.00	69.00	68.90	68.13	9940	6.77	343	6169	62.06
BEL	EQ	21-Jul-2022	254.90	255.00	269.90	254.40	268.60	268.70	264.89	18736416	49630.78	138348	5257838	28.06
BEML	EQ	21-Jul-2022	1347.70	1350.00	1365.90	1340.50	1351.15	1354.00	1354.89	54347	736.34	4965	11968	22.02
BEPL	EQ	21-Jul-2022	108.15	108.15	109.70	106.90	108.45	107.80	108.37	195395	211.75	3027	66713	34.14
BERGEPAINT	EQ	21-Jul-2022	578.25	581.90	595.60	578.15	594.30	594.15	586.78	1035476	6075.94	34166	520728	50.29
BESTAGRO	EQ	21-Jul-2022	980.05	983.00	1012.00	970.00	970.00	974.40	983.53	23471	230.84	1747	4866	20.73
BETA	SM	21-Jul-2022	730.00	729.00	800.00	715.00	800.00	784.20	763.06	5600	42.73	28	5400	96.43
BEWLTD	SM	21-Jul-2022	800.00	795.00	799.95	786.00	790.15	790.40	793.22	1250	9.92	5	1000	80.00
BFINVEST	EQ	21-Jul-2022	269.15	269.00	274.75	267.95	270.10	270.90	270.91	5029	13.62	366	2397	47.66
BFUTILITIE	EQ	21-Jul-2022	326.95	326.15	328.90	322.45	326.60	326.15	325.89	97573	317.98	3922	30891	31.66
BGRENERGY	EQ	21-Jul-2022	78.15	79.60	79.60	75.75	77.50	77.20	78.08	124940	97.55	1591	58382	46.73
BHAGCHEM	EQ	21-Jul-2022	1034.95	1054.90	1068.00	1012.15	1039.90	1037.55	1042.74	3472	36.20	475	1854	53.40
BHAGERIA	EQ	21-Jul-2022	191.65	192.10	192.10	186.90	188.50	188.00	188.35	14834	27.94	686	8361	56.36
BHAGYANGR	EQ	21-Jul-2022	42.15	42.20	42.85	42.00	42.25	42.15	42.35	6935	2.94	109	4886	70.45
BHAGYAPROP	EQ	21-Jul-2022	41.00	40.50	41.50	40.50	40.95	40.85	41.03	6395	2.62	60	4994	78.09
BHANDARI	EQ	21-Jul-2022	5.95	5.95	6.10	5.85	5.95	5.90	5.94	185494	11.03	452	106530	57.43
BHARATFORG	EQ	21-Jul-2022	682.05	684.80	691.00	681.85	688.05	688.15	686.69	1398681	9604.58	51904	557232	39.84
BHARATGEAR	EQ	21-Jul-2022	153.25	154.80	154.80	148.75	149.15	150.05	151.26	22740	34.40	583	15299	67.28
BHARATRAS	EQ	21-Jul-2022	12476.45	12546.00	12588.05	12367.95	12450.00	12444.55	12483.77	995	124.21	522	376	37.79
BHARATWIRE	EQ	21-Jul-2022	64.55	64.55	65.40	63.75	64.25	64.05	64.16	41644	26.72	351	29388	70.57
BHARTIARTL	EQ	21-Jul-2022	670.65	671.50	679.95	671.20	677.20	678.35	677.09	3550107	24037.51	91102	2157754	60.78
BHEL	EQ	21-Jul-2022	50.75	50.95	53.95	50.55	53.80	53.45	52.35	31402684	16440.34	47330	9593097	30.55
BIGBLOC	BE	21-Jul-2022	105.75	106.95	109.90	106.00	107.00	107.20	107.68	13524	14.56	194	-	-
BIL	EQ	21-Jul-2022	212.75	212.75	223.35	207.00	223.35	223.05	219.63	15825	34.76	572	8598	54.33
BINDALAGRO	EQ	21-Jul-2022	26.60	26.80	26.80	25.90	26.15	26.05	26.20	223241	58.48	1038	159076	71.26
BIOCON	EQ	21-Jul-2022	326.05	327.00	333.80	324.95	331.55	331.20	330.28	1968504	6501.61	24471	570565	28.98
BIOFILCHEM	EQ	21-Jul-2022	54.15	54.90	54.90	53.25	53.60	53.70	53.98	16016	8.65	291	7773	48.53
BIRET	RR	21-Jul-2022	325.75	327.79	329.00	324.12	328.00	325.99	326.61	27837	90.92	643	23042	82.77
BIRLACABLE	EQ	21-Jul-2022	129.40	129.80	134.40	128.85	129.30	129.65	130.90	148653	194.59	3807	69963	47.06
BIRLACORPN	EQ	21-Jul-2022	914.30	922.90	954.05	916.60	932.10	937.85	934.61	128152	1197.72	9671	30561	23.85
BIRLAMONEY	EQ	21-Jul-2022	56.65	57.10	57.90	55.60	57.70	57.55	57.28	75206	43.08	727	45622	60.66
BKMINDST	BZ	21-Jul-2022	1.80	1.85	1.85	1.75	1.80	1.75	1.79	61446	1.10	151	-	-
BLBLIMITED	EQ	21-Jul-2022	17.05	16.75	17.25	16.50	16.50	16.65	16.63	17872	2.97	120	12069	67.53
BLISSGVS	EQ	21-Jul-2022	80.70	80.15	81.40	79.30	80.05	79.70	80.20	67017	53.75	1155	34626	51.67
BLKASHYAP	EQ	21-Jul-2022	25.25	25.05	26.15	25.00	25.65	25.50	25.54	95442	24.38	506	65941	69.09
BLS	EQ	21-Jul-2022	235.90	236.15	251.40	232.05	251.10	250.75	245.38	5499022	13493.51	122887	812916	14.78
BLUEDART	EQ	21-Jul-2022	8152.35	8183.40	8394.90	8183.35	8320.00	8323.25	8313.12	24281	2018.51	7791	11547	47.56
BLUESTARCO	EQ	21-Jul-2022	995.15	996.70	1009.00	983.35	1000.00	999.80	996.33	56377	561.70	4430	23820	42.25
BMETRICS	SM	21-Jul-2022	600.00	630.00	630.00	630.00	630.00	630.00	630.00	1200	7.56	1	1200	100.00
BODALCHEM	EQ	21-Jul-2022	92.65	92.95	93.85	92.10	93.40	92.90	92.99	149383	138.92	2621	69122	46.27
BOMDYEING	EQ	21-Jul-2022	101.20	101.25	102.10	100.20	100.95	101.35	101.26	1590189	1610.18	8256	441771	27.78
BOROLTD	EQ	21-Jul-2022	329.95	331.65	366.00	330.45	364.85	360.15	351.89	482096	1696.45	14751	160176	33.22
BORORENEW	EQ	21-Jul-2022	638.20	640.70	676.85	636.00	661.50	661.35	663.32	894758	5935.12	32784	245191	27.40
BOSCHLTD	EQ	21-Jul-2022	16387.10	16480.00	16480.00	16225.25	16402.00	16375.75	16325.59	20935	3417.76	5989	5665	27.06
BPCL	EQ	21-Jul-2022	317.10	317.95	324.00	316.00	324.00	322.70	320.37	3649172	11691.00	43303	1851566	50.74
BPL	EQ	21-Jul-2022	67.80	68.00	68.80	67.55	67.70	67.75	68.04	38773	26.38	480	23902	61.65
BRIGADE	EQ	21-Jul-2022	477.80	480.30	484.00	472.10	476.00	476.55	478.07	80919	386.85	4506	29129	36.00
BRIGHT	SM	21-Jul-2022	4.30	4.25	4.35	4.20	4.20	4.20	4.25	30000	1.28	8	30000	100.00
BRITANNIA	EQ	21-Jul-2022	3828.30	3844.00	3865.75	3821.00	3843.30	3855.50	3845.59	282104	10848.56	27108	182776	64.79
BRITANNIA	N2	21-Jul-2022	32.12	32.06	32.10	32.06	32.10	32.10	32.09	667	0.21	18	667	100.00
BRITANNIA	N3	21-Jul-2022	28.31	28.29	28.60	28.24	28.40	28.39	28.30	5376	1.52	129	5313	98.83
BRNL	EQ	21-Jul-2022	36.05	35.80	38.70	34.00	35.25	35.20	36.27	133663	48.48	1222	46962	35.13
BROOKS	BE	21-Jul-2022	85.00	85.00	85.40	84.00	85.40	84.25	84.58	1666	1.41	34	-	-
BSE	EQ	21-Jul-2022	673.80	669.00	679.00	667.10	675.70	675.35	673.66	892847	6014.79	25104	216312	24.23
BSHSL	EQ	21-Jul-2022	405.30	413.20	413.20	387.50	404.95	399.30	396.18	2372	9.40	85	2175	91.69
BSL	EQ	21-Jul-2022	103.50	101.60	113.85	101.60	113.85	113.45	111.38	69916	77.88	1649	28329	40.52
BSLGOLDETF	EQ	21-Jul-2022	45.54	45.05	45.56	45.05	45.45	45.46	45.40	10001	4.54	180	6787	67.86
BSLNIFTY	EQ	21-Jul-2022	18.53	18.53	18.75	18.25	18.65	18.54	18.50	15887	2.94	714	11045	69.52
BSLSENETFG	EQ	21-Jul-2022	53.20	52.50	53.95	52.17	53.58	53.56	53.32	1507	0.80	93	905	60.05
BSOFT	EQ	21-Jul-2022	335.25	336.75	340.30	333.55	338.50	338.40	337.23	2604631	8783.61	34451	882055	33.86
BTML	SM	21-Jul-2022	121.35	127.40	127.40	127.40	127.40	127.40	127.40	3600	4.59	3	3600	100.00
BURNPUR	EQ	21-Jul-2022	4.35	4.40	4.40	4.25	4.35	4.30	4.32	76507	3.30	273	50581	66.11
BUTTERFLY	EQ	21-Jul-2022	1518.75	1522.00	1538.60	1485.95	1502.50	1502.30	1512.11	30817	465.99	1500	21242	68.93
BVCL	BE	21-Jul-2022	23.85	24.60	24.60	23.10	24.35	23.25	23.62	3716	0.88	30	-	-
BYKE	EQ	21-Jul-2022	35.05	35.50	36.10	34.80	36.00	35.70	35.50	26894	9.55	162	17797	66.17
CALSOFT	EQ	21-Jul-2022	22.30	22.00	22.40	21.80	21.90	21.95	21.99	21762	4.79	299	14752	67.79
CAMLINFINE	EQ	21-Jul-2022	116.60	117.35	118.40	115.80	115.80	116.55	117.00	105728	123.70	2512	57080	53.99
CAMPUS	EQ	21-Jul-2022	374.30	372.50	378.80	371.00	375.90	376.10	375.14	208394	781.77	7150	73177	35.11
CAMS	EQ	21-Jul-2022	2395.70	2399.90	2399.90	2356.35	2375.55	2365.30	2383.45	67828	1616.65	8217	36270	53.47
CANBK	EQ	21-Jul-2022	219.75	219.70	228.70	219.10	226.00	226.25	224.70	12904909	28997.63	65086	2928760	22.69
CANDC	BZ	21-Jul-2022	3.65	3.80	3.80	3.55	3.55	3.55	3.61	8591	0.31	17	-	-
CANFINHOME	EQ	21-Jul-2022	520.85	520.70	545.00	516.50	542.95	541.45	534.14	914632	4885.38	17711	166433	18.20
CANTABIL	EQ	21-Jul-2022	1134.80	1146.70	1147.00	1125.25	1139.95	1133.85	1134.76	8393	95.24	778	1426	16.99
CAPACITE	EQ	21-Jul-2022	117.35	117.35	118.95	116.05	117.00	116.85	117.43	30525	35.85	1408	15368	50.35
CAPLIPOINT	EQ	21-Jul-2022	772.20	780.00	811.80	770.00	784.50	789.20	788.50	213247	1681.44	11331	53577	25.12
CAPTRUST	EQ	21-Jul-2022	102.50	104.45	118.00	104.35	106.65	106.75	108.56	26570	28.85	556	16833	63.35
CARBORUNIV	EQ	21-Jul-2022	759.05	761.20	791.35	760.85	789.00	787.70	783.83	269494	2112.36	12962	139599	51.80
CAREERP	EQ	21-Jul-2022	109.15	110.50	110.50	107.50	108.00	108.55	108.55	16791	18.23	278	12199	72.65
CARERATING	EQ	21-Jul-2022	468.55	460.05	464.40	450.10	452.25	451.90	455.03	202066	919.45	7949	103950	51.44
CARTRADE	EQ	21-Jul-2022	682.15	675.00	693.00	675.00	682.25	686.50	686.72	41487	284.90	3873	16765	40.41
CASTROLIND	EQ	21-Jul-2022	111.30	111.05	112.15	110.50	111.15	111.05	111.18	348928	387.93	4163	167567	48.02
CCCL	BE	21-Jul-2022	1.95	1.90	2.00	1.90	2.00	1.95	1.93	142052	2.74	245	-	-
CCHHL	EQ	21-Jul-2022	7.10	7.25	7.25	7.05	7.25	7.20	7.16	68732	4.92	120	51694	75.21
CCL	EQ	21-Jul-2022	415.00	417.00	424.00	412.05	416.25	417.00	418.35	215957	903.45	8563	68516	31.73
CDSL	EQ	21-Jul-2022	1123.65	1126.40	1137.90	1121.25	1131.00	1129.35	1130.71	279887	3164.71	16193	114890	41.05
CEATLTD	EQ	21-Jul-2022	1200.05	1161.30	1258.70	1161.00	1250.00	1250.80	1214.09	260769	3165.98	10498	114668	43.97
CELEBRITY	EQ	21-Jul-2022	13.05	13.10	13.35	12.80	13.35	13.20	13.15	33426	4.39	281	16912	50.60
CENTENKA	EQ	21-Jul-2022	420.20	424.95	433.40	423.50	430.50	430.35	427.82	51394	219.87	2544	26119	50.82
CENTEXT	EQ	21-Jul-2022	9.50	9.50	9.80	9.30	9.50	9.40	9.50	177273	16.83	482	115019	64.88
CENTRALBK	EQ	21-Jul-2022	18.05	18.10	18.75	18.00	18.50	18.60	18.43	3185632	587.15	8857	1536828	48.24
CENTRUM	EQ	21-Jul-2022	23.55	23.55	24.05	23.35	23.95	23.85	23.73	168496	39.98	722	116504	69.14
CENTUM	EQ	21-Jul-2022	418.10	416.15	424.00	416.15	424.00	423.20	421.33	3605	15.19	243	2089	57.95
CENTURYPLY	EQ	21-Jul-2022	591.70	592.80	592.80	570.00	580.00	580.15	577.65	454359	2624.61	17550	156712	34.49
CENTURYTEX	EQ	21-Jul-2022	782.50	782.55	793.00	777.05	788.00	783.85	784.95	71675	562.61	3865	21573	30.10
CERA	EQ	21-Jul-2022	4199.90	4200.00	4410.05	4187.00	4349.00	4296.05	4311.05	25336	1092.25	8815	7688	30.34
CEREBRAINT	EQ	21-Jul-2022	46.15	46.45	47.30	44.70	44.85	45.05	45.65	169332	77.30	1556	122688	72.45
CESC	EQ	21-Jul-2022	74.85	75.05	75.55	74.05	75.10	75.00	74.88	3457239	2588.85	21613	2913148	84.26
CGCL	EQ	21-Jul-2022	699.70	704.80	722.90	696.00	716.05	719.85	711.24	33480	238.12	2789	17143	51.20
CGPOWER	EQ	21-Jul-2022	203.30	203.30	223.35	203.30	222.50	221.20	214.91	10404867	22360.88	67553	4270078	41.04
CHALET	EQ	21-Jul-2022	317.50	317.00	318.95	313.70	315.80	315.95	316.91	80235	254.28	2868	49907	62.20
CHAMBLFERT	EQ	21-Jul-2022	314.10	314.05	315.25	307.15	310.50	310.10	310.42	1719014	5336.12	28228	447431	26.03
CHEMBOND	EQ	21-Jul-2022	171.15	171.15	172.40	157.70	165.60	164.15	164.91	28415	46.86	661	17495	61.57
CHEMCON	EQ	21-Jul-2022	337.70	339.55	340.35	328.00	331.80	330.00	333.92	60998	203.68	3427	29281	48.00
CHEMFAB	EQ	21-Jul-2022	171.25	170.40	170.40	166.70	168.45	167.60	168.83	5888	9.94	189	4440	75.41
CHEMPLASTS	EQ	21-Jul-2022	478.25	479.00	484.75	472.00	483.75	480.85	478.17	44476	212.67	2800	21730	48.86
CHENNPETRO	EQ	21-Jul-2022	286.55	287.50	287.50	273.40	276.95	275.85	277.46	2548767	7071.81	25374	698702	27.41
CHEVIOT	EQ	21-Jul-2022	1315.05	1325.85	1325.85	1304.95	1311.05	1316.25	1314.66	1569	20.63	512	911	58.06
CHOICEIN	EQ	21-Jul-2022	397.70	395.50	399.70	395.00	398.50	398.05	396.50	35121	139.26	1209	16657	47.43
CHOLAFIN	EQ	21-Jul-2022	672.30	674.90	690.00	667.00	688.15	686.00	684.83	1993115	13649.50	41050	788583	39.57
CHOLAHLDNG	EQ	21-Jul-2022	630.65	624.90	637.65	622.05	635.00	635.15	632.15	47152	298.07	4170	32342	68.59
CIGNITITEC	EQ	21-Jul-2022	521.95	524.60	531.00	520.70	528.80	527.20	524.53	112209	588.57	1665	96525	86.02
CINELINE	EQ	21-Jul-2022	134.45	135.00	141.15	135.00	139.00	139.30	140.37	241777	339.39	1408	173171	71.62
CINEVISTA	EQ	21-Jul-2022	14.35	14.65	15.50	14.30	15.20	15.05	14.85	107960	16.03	335	52113	48.27
CIPLA	EQ	21-Jul-2022	981.50	985.00	989.50	966.35	970.00	968.50	978.50	1681422	16452.65	58337	667017	39.67
CLEAN	EQ	21-Jul-2022	1669.90	1674.00	1706.20	1655.00	1703.95	1697.80	1693.68	79098	1339.66	8997	35048	44.31
CLEDUCATE	EQ	21-Jul-2022	124.30	126.00	126.00	122.50	125.00	124.85	124.76	36738	45.83	244	33485	91.15
CLNINDIA	EQ	21-Jul-2022	432.65	434.85	437.80	432.65	435.40	435.60	435.24	8991	39.13	456	5933	65.99
CLSEL	EQ	21-Jul-2022	114.75	115.60	115.70	112.00	112.00	112.30	113.68	57427	65.28	1405	39255	68.36
CMICABLES	EQ	21-Jul-2022	26.35	27.35	27.35	25.70	26.30	26.35	26.59	33604	8.94	476	20319	60.47
CMMIPL	ST	21-Jul-2022	12.25	11.70	12.15	11.65	12.15	12.15	11.97	24000	2.87	8	21000	87.50
CMSINFO	EQ	21-Jul-2022	251.50	253.60	254.85	250.00	252.00	252.10	252.43	179178	452.31	6487	85729	47.85
COALINDIA	EQ	21-Jul-2022	197.85	197.85	199.45	196.30	198.50	198.60	198.30	6167419	12230.04	52446	2895850	46.95
COASTCORP	EQ	21-Jul-2022	307.65	305.25	322.00	304.65	316.80	317.20	317.03	39785	126.13	1320	20413	51.31
COCHINSHIP	EQ	21-Jul-2022	321.15	322.00	327.00	322.00	324.45	325.35	325.89	104659	341.07	6683	61009	58.29
COFFEEDAY	EQ	21-Jul-2022	45.45	45.60	46.75	45.45	46.10	46.05	46.18	772090	356.54	3954	422990	54.79
COFORGE	EQ	21-Jul-2022	3535.90	3550.00	3730.00	3520.60	3608.00	3620.75	3643.10	780676	28440.79	46917	108121	13.85
COLPAL	EQ	21-Jul-2022	1573.70	1579.80	1610.00	1577.40	1606.00	1606.35	1601.52	487017	7799.68	28125	223329	45.86
COMPINFO	EQ	21-Jul-2022	22.10	22.25	22.70	21.85	22.50	22.35	22.33	226836	50.66	814	115960	51.12
COMPUSOFT	EQ	21-Jul-2022	22.90	23.10	24.70	22.80	24.00	24.00	24.13	357115	86.18	1700	154797	43.35
CONCOR	EQ	21-Jul-2022	673.55	674.65	685.50	672.55	682.05	681.25	678.26	1073493	7281.07	29538	504119	46.96
CONFIPET	EQ	21-Jul-2022	51.10	51.35	52.40	51.25	51.85	51.70	51.82	225487	116.84	2931	112301	49.80
CONSOFINVT	EQ	21-Jul-2022	129.45	131.95	131.95	124.10	124.60	125.20	126.36	3557	4.49	111	2225	62.55
CONSUMBEES	EQ	21-Jul-2022	80.14	80.00	81.14	79.07	81.14	80.66	80.63	45243	36.48	231	38951	86.09
CONTROLPR	EQ	21-Jul-2022	450.15	447.80	460.00	444.50	449.20	455.05	452.85	107083	484.93	5184	55662	51.98
COOLCAPS	SM	21-Jul-2022	136.10	135.00	135.00	133.75	134.50	134.50	134.57	75000	100.93	25	72000	96.00
CORALFINAC	EQ	21-Jul-2022	40.35	40.75	42.00	40.20	41.15	41.20	41.36	90062	37.25	515	71502	79.39
CORDSCABLE	EQ	21-Jul-2022	53.95	53.20	56.95	53.20	55.20	55.20	55.57	57372	31.88	630	22314	38.89
COROMANDEL	EQ	21-Jul-2022	995.45	998.00	1045.00	996.00	1045.00	1034.80	1021.36	630355	6438.17	28642	217723	34.54
COSMOFILMS	EQ	21-Jul-2022	954.80	956.00	973.05	950.25	968.30	966.80	962.83	48578	467.73	4530	23164	47.68
COUNCODOS	EQ	21-Jul-2022	4.10	4.20	4.25	3.95	4.10	4.05	4.07	78073	3.18	155	34303	43.94
CPSEETF	EQ	21-Jul-2022	32.95	33.30	33.35	32.96	33.35	33.28	33.18	592565	196.64	2060	519988	87.75
CRAFTSMAN	EQ	21-Jul-2022	2587.90	2609.00	2659.95	2552.40	2647.95	2625.35	2593.65	28769	746.17	4341	14199	49.36
CREATIVE	EQ	21-Jul-2022	522.95	525.05	525.05	519.00	521.15	522.00	521.94	1585	8.27	107	1235	77.92
CREDITACC	EQ	21-Jul-2022	1050.75	1064.60	1074.30	1045.00	1065.35	1056.75	1055.44	138886	1465.86	8862	76583	55.14
CREST	EQ	21-Jul-2022	172.00	172.00	172.70	168.80	172.00	170.80	169.74	5161	8.76	145	3473	67.29
CRISIL	EQ	21-Jul-2022	3241.25	3250.00	3370.50	3250.00	3302.00	3301.10	3317.33	60392	2003.40	8547	22726	37.63
CROMPTON	EQ	21-Jul-2022	396.25	394.00	401.70	381.70	385.00	383.55	390.20	2780272	10848.76	46956	1555270	55.94
CROWN	EQ	21-Jul-2022	42.95	47.20	47.20	45.15	47.20	47.20	47.13	85518	40.30	249	65993	77.17
CSBBANK	EQ	21-Jul-2022	207.00	212.00	220.00	208.00	209.80	210.05	214.05	1288700	2758.42	21998	244025	18.94
CSLFINANCE	EQ	21-Jul-2022	229.75	247.85	247.85	225.20	229.90	229.40	229.76	16272	37.39	278	9673	59.45
CTE	EQ	21-Jul-2022	57.25	58.00	58.55	57.20	57.40	57.35	57.79	20701	11.96	337	9079	43.86
CUB	EQ	21-Jul-2022	157.75	158.40	162.15	156.90	160.00	160.10	159.96	4981989	7969.26	21681	2940796	59.03
CUBEXTUB	EQ	21-Jul-2022	25.70	25.30	26.30	25.20	25.65	25.60	25.76	29302	7.55	375	14781	50.44
CUMMINSIND	EQ	21-Jul-2022	1159.10	1155.30	1225.00	1154.05	1223.75	1220.90	1200.26	1189647	14278.92	45447	343016	28.83
CUPID	EQ	21-Jul-2022	232.20	232.20	234.00	226.50	227.40	227.75	229.13	26538	60.81	1128	16048	60.47
CYBERMEDIA	EQ	21-Jul-2022	15.75	16.25	16.25	15.10	15.20	15.30	15.48	14427	2.23	82	9975	69.14
CYBERTECH	EQ	21-Jul-2022	166.60	168.00	168.90	162.10	163.30	162.70	165.19	54083	89.34	1790	27478	50.81
CYIENT	EQ	21-Jul-2022	797.80	797.80	820.00	792.05	799.05	799.25	806.58	258853	2087.85	15604	90350	34.90
DAAWAT	EQ	21-Jul-2022	93.20	93.60	94.70	92.30	92.50	92.85	93.31	1693880	1580.49	11604	564366	33.32
DABUR	EQ	21-Jul-2022	558.25	558.20	574.60	558.00	570.80	571.95	567.94	3414847	19394.39	61029	1966222	57.58
DALBHARAT	EQ	21-Jul-2022	1512.90	1518.90	1546.50	1498.00	1542.00	1539.75	1530.38	164554	2518.30	9953	70904	43.09
DALMIASUG	EQ	21-Jul-2022	358.25	361.10	376.00	361.10	370.50	368.95	370.69	296491	1099.07	9373	57781	19.49
DAMODARIND	EQ	21-Jul-2022	49.75	49.50	50.95	49.45	49.75	49.85	50.03	15191	7.60	272	7490	49.31
DANGEE	EQ	21-Jul-2022	406.10	411.80	412.20	395.00	396.00	399.55	401.53	31417	126.15	629	16270	51.79
DATAMATICS	EQ	21-Jul-2022	305.70	306.00	309.00	302.00	304.80	304.45	306.17	52597	161.04	2597	21319	40.53
DATAPATTNS	EQ	21-Jul-2022	748.90	750.00	767.50	745.35	756.20	757.45	755.58	126302	954.32	7493	44681	35.38
DBCORP	EQ	21-Jul-2022	82.05	82.45	82.70	81.10	81.80	81.40	81.69	49991	40.84	1005	29139	58.29
DBL	EQ	21-Jul-2022	227.95	224.00	227.65	222.10	224.80	224.15	224.78	437779	984.02	8282	124911	28.53
DBREALTY	BE	21-Jul-2022	63.40	66.50	66.50	61.25	62.80	62.00	63.85	151370	96.65	702	-	-
DBSTOCKBRO	EQ	21-Jul-2022	20.35	20.30	21.00	19.50	19.50	20.00	20.31	2657	0.54	56	2203	82.91
DCAL	EQ	21-Jul-2022	125.60	125.95	128.60	125.60	127.30	127.85	127.34	141826	180.59	2766	74726	52.69
DCBBANK	EQ	21-Jul-2022	87.70	87.95	89.75	87.10	88.50	88.85	88.48	722088	638.90	5985	301324	41.73
DCM	EQ	21-Jul-2022	54.75	55.30	55.70	52.30	53.95	53.60	54.04	75145	40.61	1115	37656	50.11
DCMFINSERV	EQ	21-Jul-2022	3.65	3.65	3.80	3.55	3.75	3.75	3.61	4355	0.16	21	4334	99.52
DCMNVL	EQ	21-Jul-2022	175.10	176.00	181.00	173.65	177.50	177.15	177.56	70230	124.70	1168	40702	57.96
DCMSHRIRAM	EQ	21-Jul-2022	984.50	985.40	985.45	963.20	979.00	972.15	973.85	159824	1556.45	10233	70103	43.86
DCMSRIND	EQ	21-Jul-2022	79.15	79.80	81.85	79.25	81.45	81.25	80.99	226553	183.48	3144	126218	55.71
DCW	EQ	21-Jul-2022	36.25	36.45	36.80	36.10	36.30	36.25	36.33	273345	99.30	1089	176001	64.39
DECCANCE	EQ	21-Jul-2022	491.10	487.90	494.75	484.00	491.95	488.05	491.79	6616	32.54	348	4873	73.65
DEEPAKFERT	EQ	21-Jul-2022	661.15	667.35	670.00	652.50	667.70	666.70	661.30	250764	1658.29	9437	105349	42.01
DEEPAKNTR	EQ	21-Jul-2022	1757.40	1758.90	1891.15	1755.10	1878.30	1866.15	1826.23	1797049	32818.20	78450	536721	29.87
DEEPENR	EQ	21-Jul-2022	83.30	82.30	87.45	80.30	87.45	87.40	85.90	34492	29.63	374	22477	65.17
DEEPINDS	EQ	21-Jul-2022	193.95	194.10	211.95	191.15	208.00	208.00	204.06	231245	471.87	5735	124413	53.80
DELHIVERY	EQ	21-Jul-2022	675.10	666.95	708.00	662.10	706.80	699.20	693.68	2398380	16637.17	59663	523323	21.82
DELPHIFX	EQ	21-Jul-2022	402.70	417.10	417.10	408.00	416.00	415.50	414.02	641	2.65	49	474	73.95
DELTACORP	EQ	21-Jul-2022	179.00	179.00	180.80	178.00	179.10	179.05	179.38	1324244	2375.44	10484	440752	33.28
DELTAMAGNT	EQ	21-Jul-2022	75.65	76.30	76.30	73.50	74.65	74.50	74.51	986	0.73	115	691	70.08
DEN	EQ	21-Jul-2022	32.90	33.10	34.30	32.85	33.50	33.60	33.67	750457	252.66	4537	275209	36.67
DENORA	EQ	21-Jul-2022	803.45	785.00	815.25	770.00	785.00	793.90	789.98	18925	149.50	1552	9893	52.27
DEVIT	EQ	21-Jul-2022	165.20	165.50	169.10	160.00	163.00	161.75	165.12	30742	50.76	923	10050	32.69
DEVYANI	EQ	21-Jul-2022	165.45	166.45	167.75	164.50	165.55	165.40	165.74	756757	1254.24	12277	345679	45.68
DFMFOODS	EQ	21-Jul-2022	238.45	239.65	239.65	231.80	232.95	232.55	234.16	48186	112.83	1294	35093	72.83
DGCONTENT	EQ	21-Jul-2022	15.90	16.10	16.15	15.50	16.00	15.60	15.96	225223	35.94	236	217780	96.70
DHAMPURSUG	EQ	21-Jul-2022	230.05	233.00	248.50	233.00	241.55	241.10	242.91	1135257	2757.66	24183	408760	36.01
DHANBANK	EQ	21-Jul-2022	12.10	12.15	12.50	12.00	12.35	12.20	12.25	372621	45.66	707	173920	46.67
DHANI	EQ	21-Jul-2022	34.75	34.70	36.45	33.95	36.45	36.45	35.84	5675409	2034.04	14321	2857860	50.36
DHANILOANS	N6	21-Jul-2022	995.00	999.00	999.00	992.00	993.00	993.00	992.95	212	2.11	7	212	100.00
DHANILOANS	N8	21-Jul-2022	1295.00	1315.00	1315.00	1300.01	1300.01	1300.01	1309.46	212	2.78	4	135	63.68
DHANILOANS	NF	21-Jul-2022	999.00	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
DHANILOANS	NX	21-Jul-2022	980.00	983.10	983.10	965.00	980.00	980.00	980.25	48	0.47	8	48	100.00
DHANILOANS	NY	21-Jul-2022	970.00	960.00	960.00	960.00	960.00	960.00	960.00	13	0.12	1	13	100.00
DHANUKA	EQ	21-Jul-2022	702.75	701.90	706.00	699.50	703.95	703.20	702.88	24565	172.66	2992	17207	70.05
DHANVARSHA	EQ	21-Jul-2022	100.20	101.70	101.70	94.15	97.90	97.60	98.31	182746	179.65	1283	112115	61.35
DHARAMSI	EQ	21-Jul-2022	362.70	365.70	367.95	360.00	365.00	362.75	363.62	5024	18.27	299	3115	62.00
DHARSUGAR	BE	21-Jul-2022	11.10	11.10	11.30	10.90	11.30	11.30	11.18	23701	2.65	153	-	-
DHRUV	EQ	21-Jul-2022	49.05	49.00	50.45	48.50	49.75	49.35	49.45	9725	4.81	338	3740	38.46
DHUNINV	EQ	21-Jul-2022	582.15	586.25	586.70	570.20	580.45	580.05	578.89	866	5.01	145	448	51.73
DIAMONDYD	EQ	21-Jul-2022	746.30	739.50	750.20	737.20	746.00	745.10	743.55	2485	18.48	530	1078	43.38
DICIND	EQ	21-Jul-2022	363.55	366.95	401.00	362.90	364.70	364.15	377.81	28377	107.21	1581	15757	55.53
DIGISPICE	EQ	21-Jul-2022	28.35	28.35	28.75	27.35	28.40	27.90	28.23	45537	12.86	343	30500	66.98
DIGJAMLMTD	BE	21-Jul-2022	132.25	133.00	138.85	125.65	138.85	138.85	136.52	3559	4.86	98	-	-
DIL	EQ	21-Jul-2022	61.65	61.65	63.35	58.60	59.60	59.45	60.23	84013	50.60	457	49933	59.43
DISHTV	EQ	21-Jul-2022	11.35	11.55	11.75	11.40	11.65	11.60	11.50	2338861	268.91	2536	1554397	66.46
DIVISLAB	EQ	21-Jul-2022	3741.65	3741.65	3800.00	3741.60	3792.00	3794.50	3779.22	237218	8964.99	26350	124914	52.66
DIVOPPBEES	EQ	21-Jul-2022	43.72	44.69	44.69	42.72	44.16	44.16	44.13	4754	2.10	84	2978	62.64
DIXON	EQ	21-Jul-2022	3933.65	3945.95	4019.50	3891.55	3949.00	3948.35	3978.99	392356	15611.80	38682	73234	18.67
DKEGL	SM	21-Jul-2022	37.75	37.05	37.15	36.40	37.15	37.15	36.87	9000	3.32	3	6000	66.67
DLF	EQ	21-Jul-2022	356.40	356.80	361.40	356.45	360.50	360.60	359.55	3358877	12076.72	41003	1487695	44.29
DLINKINDIA	EQ	21-Jul-2022	132.55	133.35	136.30	132.40	134.40	135.45	135.02	113854	153.72	3066	49325	43.32
DMART	EQ	21-Jul-2022	3915.45	3930.00	4059.00	3920.05	4049.90	4035.35	3994.46	587934	23484.78	61994	266664	45.36
DNAMEDIA	BE	21-Jul-2022	3.00	3.10	3.10	2.90	2.90	2.90	2.96	17218	0.51	65	-	-
DODLA	EQ	21-Jul-2022	488.80	490.95	493.00	487.95	489.15	489.90	490.63	3669	18.00	280	2559	69.75
DOLATALGO	EQ	21-Jul-2022	69.90	70.45	70.45	68.75	69.10	69.45	69.55	92707	64.48	2203	51470	55.52
DOLLAR	EQ	21-Jul-2022	423.45	425.55	428.65	422.00	426.35	427.00	426.42	60762	259.10	2602	27551	45.34
DONEAR	EQ	21-Jul-2022	52.25	53.45	53.45	51.30	51.50	51.75	51.87	6335	3.29	88	3689	58.23
DPABHUSHAN	EQ	21-Jul-2022	390.20	389.85	392.90	385.30	385.55	386.70	387.93	2569	9.97	151	1823	70.96
DPSCLTD	EQ	21-Jul-2022	12.35	12.35	12.80	12.15	12.30	12.30	12.37	97360	12.04	403	68543	70.40
DPWIRES	EQ	21-Jul-2022	305.05	302.00	309.95	301.75	305.25	305.25	306.73	1758	5.39	86	1036	58.93
DRCSYSTEMS	BE	21-Jul-2022	27.20	25.85	25.85	25.85	25.85	25.85	25.85	1086	0.28	5	-	-
DREDGECORP	EQ	21-Jul-2022	275.15	276.90	282.45	274.00	275.25	275.15	277.52	34965	97.04	1753	15288	43.72
DRREDDY	EQ	21-Jul-2022	4458.75	4469.00	4486.85	4356.00	4374.00	4371.10	4409.39	625220	27568.38	47795	304128	48.64
DSPN50ETF	EQ	21-Jul-2022	166.24	166.37	167.25	166.37	167.25	167.24	166.88	708	1.18	37	603	85.17
DSPNEWETF	EQ	21-Jul-2022	189.66	193.48	193.48	189.00	191.25	191.16	190.55	1176	2.24	79	1027	87.33
DSPQ50ETF	EQ	21-Jul-2022	159.55	160.00	162.00	159.39	160.50	160.46	160.15	8507	13.62	99	7999	94.03
DSSL	BE	21-Jul-2022	313.50	318.00	329.15	310.00	329.15	329.15	325.95	17556	57.22	450	-	-
DTIL	EQ	21-Jul-2022	215.65	216.00	216.95	207.50	212.20	213.55	213.41	1238	2.64	109	788	63.65
DUCON	EQ	21-Jul-2022	14.90	15.60	15.60	15.10	15.60	15.60	15.50	2429432	376.52	2091	790568	32.54
DUGLOBAL	SM	21-Jul-2022	139.50	146.45	146.45	139.00	144.55	144.55	142.50	20000	28.50	4	20000	100.00
DVL	EQ	21-Jul-2022	199.60	200.00	203.50	199.70	202.45	202.60	201.78	9883	19.94	316	5432	54.96
DWARKESH	EQ	21-Jul-2022	114.35	115.25	119.50	115.00	116.65	116.60	117.44	2823324	3315.82	19396	701604	24.85
DYNAMATECH	EQ	21-Jul-2022	1926.95	1938.05	1963.00	1926.00	1930.00	1932.40	1943.69	2627	51.06	854	891	33.92
DYNAMIC	SM	21-Jul-2022	14.60	14.25	15.30	14.00	15.30	15.30	14.85	16000	2.38	8	12000	75.00
DYNPRO	EQ	21-Jul-2022	472.20	471.00	483.20	468.65	475.50	476.85	476.24	12126	57.75	1295	6400	52.78
DYNPROPP	E1	21-Jul-2022	224.35	230.05	239.05	230.05	239.05	234.55	234.55	10	0.02	2	5	50.00
E2E	EQ	21-Jul-2022	140.70	144.95	147.70	144.00	147.70	147.70	146.89	12026	17.66	159	10440	86.81
EASEMYTRIP	EQ	21-Jul-2022	400.20	400.00	405.00	396.00	399.50	400.05	399.95	1161092	4643.75	11741	515471	44.40
EASTSILK	BE	21-Jul-2022	4.25	4.25	4.40	4.15	4.35	4.25	4.26	48794	2.08	95	-	-
EASUNREYRL	BZ	21-Jul-2022	2.55	2.55	2.60	2.45	2.45	2.45	2.55	1067	0.03	9	-	-
EBANK	EQ	21-Jul-2022	3801.18	3820.23	3994.99	3820.23	3994.00	3993.99	3919.89	9	0.35	8	2	22.22
EBBETF0423	EQ	21-Jul-2022	1180.02	1178.58	1180.49	1178.58	1179.57	1180.38	1179.78	829	9.78	34	781	94.21
EBBETF0425	EQ	21-Jul-2022	1070.52	1071.95	1072.00	1070.60	1071.94	1071.75	1071.51	410	4.39	86	261	63.66
EBBETF0430	EQ	21-Jul-2022	1189.00	1197.00	1197.00	1186.00	1189.00	1189.25	1188.92	2220	26.39	119	2022	91.08
EBBETF0431	EQ	21-Jul-2022	1054.72	1054.14	1055.24	1053.03	1055.00	1055.05	1054.09	13385	141.09	93	11331	84.65
EC4RG	MF	21-Jul-2022	12.80	14.08	14.08	14.08	14.08	14.08	14.08	1010	0.14	2	1010	100.00
ECLERX	EQ	21-Jul-2022	2186.95	2195.00	2294.90	2195.00	2220.00	2227.55	2247.33	40570	911.74	9416	17247	42.51
ECLFINANCE	NG	21-Jul-2022	1000.25	995.00	995.00	988.00	988.00	988.00	989.75	100	0.99	2	100	100.00
ECLFINANCE	NH	21-Jul-2022	1415.00	1435.00	1436.00	1435.00	1436.00	1436.00	1435.64	69	0.99	3	69	100.00
ECLFINANCE	NJ	21-Jul-2022	959.80	960.00	962.00	960.00	962.00	962.00	960.11	106	1.02	3	106	100.00
ECLFINANCE	NK	21-Jul-2022	1001.93	929.87	929.87	911.00	918.00	917.99	918.77	1268	11.65	47	1163	91.72
ECLFINANCE	NO	21-Jul-2022	992.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
ECLFINANCE	NP	21-Jul-2022	1042.60	1079.00	1079.00	1046.10	1046.10	1046.10	1057.07	75	0.79	3	75	100.00
ECLFINANCE	NQ	21-Jul-2022	1435.00	1700.00	1700.00	1700.00	1700.00	1700.00	1700.00	30	0.51	1	30	100.00
ECLFINANCE	NR	21-Jul-2022	1016.90	1011.00	1011.00	1002.10	1009.00	1008.05	1009.01	645	6.51	15	635	98.45
ECLFINANCE	NS	21-Jul-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
EDELWEISS	EQ	21-Jul-2022	56.25	56.25	57.40	56.00	57.10	57.10	56.91	655586	373.12	5333	222623	33.96
EDUCOMP	BZ	21-Jul-2022	3.60	3.65	3.65	3.45	3.50	3.45	3.50	36064	1.26	88	-	-
EHFLNCD	N5	21-Jul-2022	999.55	962.20	973.05	962.20	973.05	973.05	967.63	2	0.02	2	0	0.00
EHFLNCD	N6	21-Jul-2022	951.62	951.00	952.00	950.00	950.00	951.03	951.04	6570	62.48	59	3834	58.36
EICHERMOT	EQ	21-Jul-2022	3045.00	3053.00	3092.10	3031.00	3087.00	3081.20	3062.21	469152	14366.42	36881	222237	47.37
EIDPARRY	EQ	21-Jul-2022	554.65	557.50	574.10	555.10	558.30	559.80	564.29	673284	3799.29	22232	180645	26.83
EIFFL	EQ	21-Jul-2022	111.60	110.65	114.70	110.50	110.50	112.20	112.21	45829	51.42	64	45261	98.76
EIHAHOTELS	EQ	21-Jul-2022	393.85	395.85	407.30	395.10	407.00	405.55	401.76	13146	52.82	819	5052	38.43
EIHOTEL	EQ	21-Jul-2022	131.60	131.70	138.70	131.15	138.50	138.20	135.88	973918	1323.40	8605	618085	63.46
EIMCOELECO	EQ	21-Jul-2022	368.05	373.55	373.55	364.00	373.50	370.55	369.26	5842	21.57	318	3959	67.77
EKC	EQ	21-Jul-2022	169.10	172.50	173.25	160.90	162.00	161.60	164.00	477534	783.14	5770	280415	58.72
ELDEHSG	EQ	21-Jul-2022	541.25	542.05	557.55	534.95	547.00	549.80	547.66	1044	5.72	140	572	54.79
ELECON	EQ	21-Jul-2022	331.60	333.00	336.90	302.20	315.30	313.80	320.75	2730458	8758.06	40454	639926	23.44
ELECTCAST	EQ	21-Jul-2022	36.45	36.45	36.75	35.40	35.60	35.60	35.98	534589	192.35	1902	292560	54.73
ELECTHERM	EQ	21-Jul-2022	89.20	89.90	89.90	84.90	85.55	85.75	86.01	42046	36.16	964	22657	53.89
ELGIEQUIP	EQ	21-Jul-2022	371.15	375.90	379.95	367.00	370.00	370.45	373.97	444221	1661.23	13828	234931	52.89
ELGIRUBCO	EQ	21-Jul-2022	30.70	30.90	30.90	30.05	30.15	30.25	30.38	23920	7.27	267	11903	49.76
EMAMILTD	EQ	21-Jul-2022	473.65	476.40	477.20	466.65	470.00	470.60	472.40	57200	270.22	2857	17937	31.36
EMAMIPAP	EQ	21-Jul-2022	155.10	155.20	157.70	151.75	154.00	153.15	154.35	29221	45.10	1064	14434	49.40
EMAMIREAL	EQ	21-Jul-2022	70.10	71.00	71.20	68.70	69.20	69.05	69.93	17197	12.03	300	12416	72.20
EMBASSY	RR	21-Jul-2022	368.38	369.79	369.79	367.50	367.50	368.01	368.41	300556	1107.27	3129	294062	97.84
EMKAY	EQ	21-Jul-2022	72.70	72.00	74.20	70.50	72.90	72.80	72.66	35820	26.03	566	17187	47.98
EMKAYTOOLS	SM	21-Jul-2022	296.50	296.00	296.00	281.80	282.00	282.00	285.97	4200	12.01	6	4200	100.00
EMMBI	EQ	21-Jul-2022	91.65	91.75	93.15	87.70	90.25	90.55	91.12	26624	24.26	397	18189	68.32
EMUDHRA	EQ	21-Jul-2022	246.95	248.00	250.60	246.10	250.00	250.00	249.53	119770	298.86	2232	96751	80.78
ENDURANCE	EQ	21-Jul-2022	1428.90	1420.00	1500.95	1417.70	1470.00	1480.05	1466.57	62779	920.70	9172	25369	40.41
ENERGYDEV	EQ	21-Jul-2022	16.75	16.50	16.95	16.50	16.60	16.70	16.69	22171	3.70	177	13608	61.38
ENGINERSIN	EQ	21-Jul-2022	65.60	65.75	67.00	65.65	66.80	66.85	66.55	1356423	902.66	11938	794432	58.57
ENIL	EQ	21-Jul-2022	183.55	185.50	185.50	181.00	181.45	181.85	182.15	3884	7.07	155	2103	54.15
EPL	EQ	21-Jul-2022	182.05	182.10	184.60	175.35	178.50	178.35	179.53	341909	613.82	6398	182431	53.36
EQUIPPP	BE	21-Jul-2022	49.85	50.80	51.00	48.80	50.70	50.70	50.09	7766	3.89	131	-	-
EQUITAS	EQ	21-Jul-2022	92.45	93.00	98.30	92.65	95.70	96.70	95.74	1373669	1315.09	8908	683501	49.76
EQUITASBNK	EQ	21-Jul-2022	42.55	43.25	43.45	42.75	43.10	43.20	43.07	374046	161.09	2321	202756	54.21
ERFLNCDI	N5	21-Jul-2022	890.00	890.00	890.00	883.00	883.00	883.26	885.25	805	7.13	24	805	100.00
ERIS	EQ	21-Jul-2022	664.70	664.70	681.75	651.75	673.00	673.60	668.61	216599	1448.21	15416	163525	75.50
EROSMEDIA	EQ	21-Jul-2022	23.60	23.80	25.95	23.30	25.95	25.85	25.44	1466462	373.14	3671	778706	53.10
ESABINDIA	EQ	21-Jul-2022	3341.50	3358.25	3358.25	3301.05	3350.00	3334.55	3315.84	2421	80.28	634	1690	69.81
ESCORTS	EQ	21-Jul-2022	1733.20	1733.80	1742.00	1715.40	1730.00	1737.30	1726.27	415802	7177.86	12914	166741	40.10
ESSARSHPNG	EQ	21-Jul-2022	7.00	7.05	7.35	6.90	7.00	7.05	7.10	165505	11.75	415	105052	63.47
ESSENTIA	BE	21-Jul-2022	4.45	4.65	4.65	4.65	4.65	4.65	4.65	864021	40.18	57	-	-
ESTER	EQ	21-Jul-2022	130.50	130.15	133.45	130.15	132.90	132.50	132.35	51154	67.70	1386	32468	63.47
ETHOSLTD	EQ	21-Jul-2022	901.75	901.75	918.00	890.30	910.00	909.95	904.83	41649	376.85	3799	29950	71.91
EUROBOND	SM	21-Jul-2022	103.90	102.00	105.45	102.00	103.00	103.00	103.36	8000	8.27	4	6000	75.00
EUROTEXIND	EQ	21-Jul-2022	6.20	6.50	6.50	6.50	6.50	6.50	6.50	1	0.00	1	1	100.00
EVEREADY	EQ	21-Jul-2022	328.15	327.80	327.95	319.95	325.00	323.25	324.88	51483	167.26	1857	25374	49.29
EVERESTIND	EQ	21-Jul-2022	591.55	596.00	602.25	587.00	600.00	594.65	595.88	10245	61.05	1145	5666	55.31
EXCEL	EQ	21-Jul-2022	9.35	9.35	9.40	8.90	8.90	8.90	9.02	449818	40.56	826	321305	71.43
EXCELINDUS	EQ	21-Jul-2022	1217.85	1234.00	1289.00	1216.50	1280.00	1281.05	1256.98	36709	461.42	4594	21028	57.28
EXIDEIND	EQ	21-Jul-2022	150.35	150.40	152.85	149.35	152.05	152.00	151.69	1648004	2499.79	13468	723136	43.88
EXPLEOSOL	EQ	21-Jul-2022	1336.80	1325.00	1378.00	1312.55	1365.00	1365.45	1357.83	31521	428.00	4000	16067	50.97
EXXARO	EQ	21-Jul-2022	106.30	106.60	107.90	105.85	106.05	106.75	106.67	35102	37.44	842	17408	49.59
FACT	EQ	21-Jul-2022	102.55	103.15	104.50	102.15	103.95	103.50	103.57	82365	85.31	1896	33186	40.29
FAIRCHEMOR	EQ	21-Jul-2022	1487.65	1510.05	1518.00	1465.00	1503.00	1472.85	1486.44	8766	130.30	1960	6164	70.32
FCL	EQ	21-Jul-2022	211.80	211.90	219.90	210.30	215.90	217.25	215.67	957909	2065.95	10516	309927	32.35
FCONSUMER	EQ	21-Jul-2022	1.95	1.95	1.95	1.90	1.95	1.90	1.92	4644886	89.22	2750	3305101	71.16
FCSSOFT	EQ	21-Jul-2022	2.90	2.90	2.90	2.85	2.85	2.85	2.87	2326279	66.73	2552	1548782	66.58
FDC	EQ	21-Jul-2022	255.90	254.10	257.90	254.10	256.60	256.20	255.93	68983	176.55	4170	42359	61.40
FEDERALBNK	EQ	21-Jul-2022	105.15	105.50	108.00	104.85	107.40	107.20	106.96	15882426	16987.72	55106	3522321	22.18
FEL	EQ	21-Jul-2022	2.95	2.90	2.95	2.85	2.90	2.85	2.87	1450293	41.57	1713	1132970	78.12
FELDVR	EQ	21-Jul-2022	7.95	7.70	8.00	7.60	7.60	7.75	7.79	48257	3.76	179	28096	58.22
FIBERWEB	EQ	21-Jul-2022	36.90	37.10	38.40	36.40	37.85	37.65	37.06	171535	63.57	492	62349	36.35
FIDEL	SM	21-Jul-2022	55.00	56.00	56.00	54.15	54.15	54.25	54.89	12000	6.59	4	12000	100.00
FIEMIND	EQ	21-Jul-2022	1574.55	1575.00	1620.00	1565.00	1603.50	1609.85	1600.85	54269	868.77	5680	23921	44.08
FILATEX	EQ	21-Jul-2022	100.95	101.00	104.50	100.50	104.05	103.95	102.90	260459	268.01	2976	152753	58.65
FINCABLES	EQ	21-Jul-2022	409.85	412.70	415.00	406.85	413.95	414.05	411.72	116191	478.38	5859	52416	45.11
FINEORG	EQ	21-Jul-2022	5111.25	5143.00	5224.90	5060.15	5079.10	5081.95	5136.43	49470	2540.99	10306	21961	44.39
FINOPB	EQ	21-Jul-2022	257.90	259.00	264.50	256.15	256.50	257.20	260.47	23099	60.17	1800	10873	47.07
FINPIPE	EQ	21-Jul-2022	137.10	139.60	141.20	137.80	139.80	139.40	139.54	456617	637.14	12129	202175	44.28
FLEXITUFF	EQ	21-Jul-2022	25.10	25.10	26.35	24.55	26.35	26.10	25.83	13185	3.41	100	8703	66.01
FLFL	BE	21-Jul-2022	17.85	17.45	17.75	17.00	17.10	17.10	17.22	144893	24.94	667	-	-
FLUOROCHEM	EQ	21-Jul-2022	3196.60	3200.00	3293.80	3170.00	3275.00	3238.15	3249.23	125551	4079.44	14797	80257	63.92
FMGOETZE	EQ	21-Jul-2022	288.10	287.00	290.60	287.00	289.95	289.30	288.72	15358	44.34	337	12959	84.38
FMNL	EQ	21-Jul-2022	4.95	4.90	5.05	4.85	4.90	4.90	4.94	124601	6.16	200	65228	52.35
FOCUS	EQ	21-Jul-2022	112.80	108.40	114.00	108.10	109.10	111.65	112.01	2772	3.11	99	1369	49.39
FOODSIN	EQ	21-Jul-2022	64.85	65.30	66.10	64.60	64.80	65.40	65.42	255869	167.40	860	241378	94.34
FORCEMOT	EQ	21-Jul-2022	1016.05	1022.00	1039.00	1016.45	1032.00	1028.90	1030.34	82075	845.65	5526	21108	25.72
FORTIS	EQ	21-Jul-2022	264.05	265.40	281.60	262.50	275.05	277.35	275.84	1746608	4817.93	18828	936688	53.63
FOSECOIND	EQ	21-Jul-2022	1602.00	1619.90	1633.00	1602.45	1625.00	1624.20	1620.27	1939	31.42	352	1328	68.49
FRETAIL	EQ	21-Jul-2022	6.95	6.65	6.75	6.65	6.65	6.65	6.66	5282756	351.63	5585	3271524	61.93
FSC	BE	21-Jul-2022	30.75	30.25	30.95	29.40	29.60	29.80	29.99	47467	14.24	311	-	-
FSL	EQ	21-Jul-2022	110.90	111.50	112.20	108.10	109.30	109.40	110.04	5290445	5821.79	29063	1518220	28.70
GABRIEL	EQ	21-Jul-2022	136.35	136.55	138.95	135.70	137.45	137.55	137.27	252300	346.34	3807	110779	43.91
GAEL	EQ	21-Jul-2022	308.85	308.85	313.15	304.50	306.65	306.40	307.32	191685	589.09	5540	76594	39.96
GAIL	EQ	21-Jul-2022	141.55	141.80	144.45	141.60	144.10	143.90	143.11	5854492	8378.60	28791	2856146	48.79
GAL	EQ	21-Jul-2022	3.15	3.25	3.25	3.10	3.20	3.20	3.16	186863	5.90	273	123763	66.23
GALAXYSURF	EQ	21-Jul-2022	3006.20	2990.00	3058.00	2980.85	3050.00	3049.25	3041.17	17929	545.25	4066	8053	44.92
GALLANTT	EQ	21-Jul-2022	68.90	69.25	70.15	68.85	68.85	69.05	69.38	17387	12.06	357	9570	55.04
GANDHITUBE	EQ	21-Jul-2022	374.65	374.60	374.60	368.15	374.60	374.05	371.89	690	2.57	73	572	82.90
GANECOS	EQ	21-Jul-2022	594.95	591.50	616.00	591.50	608.75	606.90	607.62	14927	90.70	1353	10774	72.18
GANESHBE	EQ	21-Jul-2022	135.90	136.45	138.00	134.25	135.25	135.40	136.05	81259	110.55	2077	43811	53.92
GANESHHOUC	EQ	21-Jul-2022	310.65	310.65	316.10	306.20	309.15	309.65	311.57	35611	110.95	1691	18161	51.00
GANGAFORGE	EQ	21-Jul-2022	5.90	6.00	6.15	5.85	6.15	6.15	6.06	197294	11.96	392	162395	82.31
GANGESSECU	EQ	21-Jul-2022	107.50	108.60	111.00	107.15	110.75	109.85	109.41	1617	1.77	83	570	35.25
GARFIBRES	EQ	21-Jul-2022	3379.15	3420.00	3420.00	3336.10	3400.00	3393.25	3385.91	14266	483.03	4539	7508	52.63
GATEWAY	EQ	21-Jul-2022	69.35	70.00	74.90	68.15	72.50	72.30	72.12	712563	513.91	5939	509707	71.53
GATI	EQ	21-Jul-2022	142.75	143.30	151.00	141.50	150.00	149.20	146.51	582784	853.85	10196	215749	37.02
GAYAHWS	BE	21-Jul-2022	0.70	0.70	0.75	0.65	0.70	0.70	0.66	74585	0.49	35	-	-
GAYAPROJ	EQ	21-Jul-2022	14.85	15.00	15.10	14.85	15.10	15.05	14.99	688355	103.20	652	646735	93.95
GEECEE	EQ	21-Jul-2022	130.80	130.50	131.95	126.25	127.95	128.20	128.57	3813	4.90	425	2413	63.28
GEEKAYWIRE	EQ	21-Jul-2022	76.40	77.10	77.50	76.15	76.55	76.95	76.97	1735	1.34	59	603	34.76
GENCON	EQ	21-Jul-2022	33.75	33.85	34.00	33.15	34.00	33.90	33.68	14360	4.84	238	9537	66.41
GENESYS	BE	21-Jul-2022	597.30	600.00	605.00	590.05	598.50	598.60	599.88	41877	251.21	240	-	-
GENUSPAPER	EQ	21-Jul-2022	17.15	17.40	17.40	16.60	17.15	17.10	17.12	137220	23.50	739	63981	46.63
GENUSPOWER	EQ	21-Jul-2022	78.65	78.90	84.70	78.65	84.50	83.80	82.29	1327060	1091.98	10946	408630	30.79
GEOJITFSL	EQ	21-Jul-2022	51.40	51.90	51.90	50.50	51.20	50.85	51.24	143817	73.70	1464	78067	54.28
GEPIL	EQ	21-Jul-2022	149.15	147.00	154.15	145.00	149.00	149.95	149.70	731035	1094.34	12461	152218	20.82
GESHIP	EQ	21-Jul-2022	451.25	453.50	461.00	445.25	454.95	455.40	453.52	613096	2780.52	15700	200568	32.71
GET&D	EQ	21-Jul-2022	108.00	107.10	108.65	105.90	107.15	106.90	106.84	61357	65.55	2523	37265	60.73
GFLLIMITED	EQ	21-Jul-2022	64.15	64.50	64.50	63.95	64.40	64.25	64.30	60415	38.85	425	35871	59.37
GFSTEELS	BE	21-Jul-2022	4.10	4.30	4.30	4.30	4.30	4.30	4.30	551	0.02	4	-	-
GHCL	EQ	21-Jul-2022	645.10	646.00	659.80	642.85	651.00	651.55	651.19	336341	2190.23	15134	183384	54.52
GICHSGFIN	EQ	21-Jul-2022	130.45	130.40	134.00	129.60	133.00	132.95	132.01	66843	88.24	1525	33809	50.58
GICL	SM	21-Jul-2022	87.95	87.95	90.00	83.60	89.00	89.50	84.33	165000	139.15	8	150000	90.91
GICRE	EQ	21-Jul-2022	116.60	117.15	119.30	116.75	117.30	117.80	117.93	224361	264.60	3754	70345	31.35
GILLANDERS	EQ	21-Jul-2022	61.00	60.15	61.90	59.30	59.75	60.00	60.27	19641	11.84	278	17397	88.57
GILLETTE	EQ	21-Jul-2022	5396.95	5400.00	5475.00	5370.00	5473.90	5471.45	5429.67	5392	292.77	1484	3249	60.26
GILT5YBEES	EQ	21-Jul-2022	49.05	49.09	49.19	49.01	49.12	49.11	49.11	108738	53.40	252	92537	85.10
GINNIFILA	EQ	21-Jul-2022	42.65	42.90	43.80	42.00	42.50	42.80	42.91	149999	64.37	779	101795	67.86
GIPCL	EQ	21-Jul-2022	79.85	79.60	80.60	79.60	80.40	80.30	80.28	70824	56.86	901	43395	61.27
GKWLIMITED	EQ	21-Jul-2022	561.35	569.75	572.00	560.00	570.00	570.60	567.23	391	2.22	26	356	91.05
GLAND	EQ	21-Jul-2022	2473.35	2290.00	2373.80	2180.00	2342.05	2329.70	2285.10	4500329	102837.02	235651	1551004	34.46
GLAXO	EQ	21-Jul-2022	1494.85	1502.00	1505.30	1492.85	1497.50	1499.05	1498.94	9254	138.71	1673	5746	62.09
GLENMARK	EQ	21-Jul-2022	384.05	382.70	387.75	379.05	381.55	381.10	383.12	687696	2634.68	19880	242445	35.25
GLFL	EQ	21-Jul-2022	2.75	2.80	2.85	2.65	2.80	2.85	2.78	69527	1.93	34	47262	67.98
GLOBAL	BE	21-Jul-2022	197.45	204.50	206.00	195.00	200.00	199.85	202.84	39023	79.15	614	-	-
GLOBALVECT	EQ	21-Jul-2022	46.35	46.35	47.25	45.55	47.25	46.95	46.72	8384	3.92	139	5895	70.31
GLOBE	EQ	21-Jul-2022	8.70	8.70	9.50	8.60	8.75	8.75	8.98	2995145	268.93	2030	457240	15.27
GLOBUSSPR	EQ	21-Jul-2022	1043.25	1045.00	1060.00	1038.70	1045.00	1046.40	1049.06	77517	813.20	5322	33548	43.28
GLS	EQ	21-Jul-2022	468.50	474.90	477.00	468.00	472.65	472.00	471.86	18859	88.99	1716	9916	52.58
GMBREW	EQ	21-Jul-2022	577.90	582.85	588.00	579.25	584.50	582.40	583.27	15916	92.83	1221	9145	57.46
GMDCLTD	EQ	21-Jul-2022	153.40	153.35	153.50	149.50	151.50	150.95	151.26	1111239	1680.91	9134	277046	24.93
GMMPFAUDLR	EQ	21-Jul-2022	1476.60	1484.00	1484.95	1470.00	1475.50	1474.85	1477.52	38146	563.61	9174	16189	42.44
GMRINFRA	EQ	21-Jul-2022	34.60	34.60	35.50	34.30	35.45	35.30	35.00	9654460	3379.22	35726	6345110	65.72
GMRP&UI	EQ	21-Jul-2022	21.90	22.00	22.75	21.45	22.75	22.50	22.05	1017485	224.31	2882	753788	74.08
GNA	EQ	21-Jul-2022	604.15	608.20	623.20	605.30	613.70	611.80	614.79	140846	865.90	7409	46228	32.82
GNFC	EQ	21-Jul-2022	656.40	658.30	675.00	653.55	669.95	668.40	663.54	1156750	7675.54	21291	204396	17.67
GOACARBON	EQ	21-Jul-2022	449.15	447.70	466.95	442.00	446.50	444.30	453.80	123592	560.86	7268	32323	26.15
GOCLCORP	EQ	21-Jul-2022	286.00	284.00	285.00	278.20	285.00	282.45	281.91	7700	21.71	311	4888	63.48
GOCOLORS	EQ	21-Jul-2022	993.05	1004.75	1004.75	978.70	987.45	981.95	988.18	11581	114.44	1517	5598	48.34
GODFRYPHLP	EQ	21-Jul-2022	1109.05	1114.60	1118.80	1091.05	1110.30	1105.05	1105.76	22211	245.60	5760	9350	42.10
GODHA	EQ	21-Jul-2022	7.35	7.70	7.70	7.50	7.70	7.70	7.67	699084	53.60	804	495342	70.86
GODREJAGRO	EQ	21-Jul-2022	509.15	513.75	514.10	509.55	512.40	512.70	512.44	31480	161.32	1522	15928	50.60
GODREJCP	EQ	21-Jul-2022	873.50	869.60	879.65	867.00	877.00	876.80	874.54	1095011	9576.32	48092	681518	62.24
GODREJIND	EQ	21-Jul-2022	459.05	459.05	464.00	455.00	463.75	462.80	461.19	44836	206.78	1900	20543	45.82
GODREJPROP	EQ	21-Jul-2022	1412.80	1407.25	1453.45	1407.20	1442.00	1441.60	1441.92	746554	10764.72	35834	245320	32.86
GOENKA	BZ	21-Jul-2022	1.95	2.00	2.00	1.90	1.95	1.95	1.97	202671	3.99	193	-	-
GOKEX	EQ	21-Jul-2022	342.40	342.90	359.00	340.15	352.95	354.25	350.42	731198	2562.29	17986	235328	32.18
GOKUL	EQ	21-Jul-2022	34.30	34.55	35.25	34.30	34.45	34.45	34.73	105115	36.51	1336	41309	39.30
GOKULAGRO	EQ	21-Jul-2022	90.50	89.30	91.45	88.55	90.15	90.05	90.10	69398	62.53	1480	27787	40.04
GOLDBEES	EQ	21-Jul-2022	43.39	43.32	43.32	42.95	43.04	43.03	43.06	2536379	1092.23	13217	1883385	74.25
GOLDENTOBC	BE	21-Jul-2022	86.65	86.65	89.00	85.15	88.85	86.40	86.11	5576	4.80	156	-	-
GOLDIAM	EQ	21-Jul-2022	153.65	153.00	154.85	149.90	151.10	150.50	151.89	77900	118.32	1864	48741	62.57
GOLDSHARE	EQ	21-Jul-2022	43.30	43.15	43.20	42.95	43.00	43.00	43.02	65026	27.97	368	50566	77.76
GOLDSTAR	SM	21-Jul-2022	36.15	37.95	37.95	36.50	36.50	36.50	37.23	36000	13.40	6	24000	66.67
GOLDTECH	EQ	21-Jul-2022	63.30	66.45	66.45	61.25	64.95	64.70	65.70	145907	95.86	971	75768	51.93
GOODLUCK	EQ	21-Jul-2022	292.00	291.90	296.30	290.75	293.50	294.30	293.38	61302	179.85	1266	50788	82.85
GOODYEAR	EQ	21-Jul-2022	1137.75	1154.00	1154.00	1134.35	1144.00	1143.05	1142.77	121809	1391.99	7067	73909	60.68
GPIL	EQ	21-Jul-2022	277.80	274.00	281.05	269.75	276.45	274.90	275.21	192512	529.81	7603	110685	57.50
GPPL	EQ	21-Jul-2022	81.40	81.80	83.00	81.30	82.15	81.80	81.90	401286	328.64	8048	243665	60.72
GPTINFRA	EQ	21-Jul-2022	85.25	85.95	86.00	83.50	83.80	83.95	84.48	9075	7.67	306	7152	78.81
GRANULES	EQ	21-Jul-2022	308.10	307.00	313.30	305.10	307.75	308.80	309.21	1431531	4426.46	15450	599411	41.87
GRAPHITE	EQ	21-Jul-2022	412.90	414.35	421.60	409.35	416.00	415.85	415.57	629816	2617.31	14648	175046	27.79
GRASIM	EQ	21-Jul-2022	1441.65	1445.00	1467.80	1442.15	1464.75	1464.60	1456.86	777037	11320.35	32903	513231	66.05
GRAUWEIL	EQ	21-Jul-2022	61.55	61.70	62.00	60.60	61.35	61.20	61.51	159202	97.92	1993	87310	54.84
GRAVITA	EQ	21-Jul-2022	263.10	283.00	283.00	267.00	269.65	268.00	270.58	121089	327.65	2375	86165	71.16
GREAVESCOT	EQ	21-Jul-2022	161.35	161.80	167.30	160.40	164.50	164.60	163.96	1397283	2291.02	12755	495551	35.47
GREENLAM	EQ	21-Jul-2022	366.15	371.55	371.55	365.80	368.40	367.75	368.81	5432	20.03	472	2984	54.93
GREENPANEL	EQ	21-Jul-2022	499.85	501.40	506.00	499.55	504.30	503.50	502.28	351406	1765.05	11245	246679	70.20
GREENPLY	EQ	21-Jul-2022	175.75	175.75	177.65	175.60	176.75	176.40	176.56	84327	148.89	3248	51038	60.52
GREENPOWER	EQ	21-Jul-2022	9.80	9.75	9.95	9.60	9.75	9.70	9.75	2308759	225.06	3882	1322842	57.30
GRINDWELL	EQ	21-Jul-2022	1723.70	1723.70	1739.25	1698.80	1709.85	1711.15	1710.43	37277	637.60	2728	29857	80.09
GRINFRA	EQ	21-Jul-2022	1245.30	1235.50	1253.60	1215.95	1243.20	1230.00	1229.89	8293	101.99	1558	4763	57.43
GROBTEA	EQ	21-Jul-2022	839.00	820.45	848.50	820.45	821.00	829.50	830.10	93	0.77	58	64	68.82
GRPLTD	EQ	21-Jul-2022	1728.25	1760.00	1765.40	1675.00	1693.00	1684.95	1706.81	4537	77.44	1200	1792	39.50
GRSE	EQ	21-Jul-2022	249.35	250.60	257.40	249.10	253.20	253.60	253.84	394550	1001.53	8031	192877	48.89
GRWRHITECH	EQ	21-Jul-2022	843.35	839.90	859.95	827.05	844.90	838.50	841.99	17817	150.02	1435	10189	57.19
GSCLCEMENT	EQ	21-Jul-2022	33.85	33.95	34.90	33.00	34.30	34.20	33.94	44023	14.94	552	25448	57.81
GSFC	EQ	21-Jul-2022	141.80	142.70	144.10	141.45	142.85	142.75	142.69	889431	1269.14	8930	361296	40.62
GSPL	EQ	21-Jul-2022	228.10	229.45	230.15	226.55	229.00	228.75	228.93	587750	1345.53	17585	386462	65.75
GSS	EQ	21-Jul-2022	221.25	221.70	225.60	221.00	221.00	221.10	222.45	46774	104.05	548	34320	73.37
GSTL	SM	21-Jul-2022	95.65	90.90	100.40	90.90	100.40	100.40	95.89	752000	721.06	157	212000	28.19
GTL	EQ	21-Jul-2022	9.70	9.60	9.90	9.40	9.75	9.70	9.67	849111	82.09	1546	561509	66.13
GTLINFRA	EQ	21-Jul-2022	1.40	1.35	1.45	1.35	1.35	1.40	1.39	120980927	1685.90	16602	65722280	54.32
GTPL	EQ	21-Jul-2022	151.10	152.90	154.95	150.05	150.65	151.05	151.85	64810	98.41	1242	41074	63.38
GUFICBIO	EQ	21-Jul-2022	204.95	206.45	207.35	202.50	203.90	203.50	204.73	137540	281.59	2501	75111	54.61
GUJALKALI	EQ	21-Jul-2022	712.45	713.80	724.80	706.00	712.20	709.95	714.12	267622	1911.15	8609	98793	36.92
GUJAPOLLO	EQ	21-Jul-2022	200.80	201.55	202.85	196.10	196.20	197.40	199.68	1358	2.71	272	415	30.56
GUJGASLTD	EQ	21-Jul-2022	454.95	456.90	459.70	451.70	458.00	457.75	456.05	638437	2911.58	26387	224888	35.22
GUJRAFFIA	BE	21-Jul-2022	29.55	30.40	30.40	29.15	30.30	30.20	29.66	1590	0.47	19	-	-
GULFOILLUB	EQ	21-Jul-2022	428.75	429.50	429.95	425.50	429.00	428.10	427.70	10376	44.38	752	6835	65.87
GULFPETRO	EQ	21-Jul-2022	46.90	46.90	47.70	46.25	47.00	46.95	46.93	36635	17.19	536	21549	58.82
GULPOLY	EQ	21-Jul-2022	277.50	274.55	280.00	274.10	276.00	275.35	277.07	17122	47.44	793	11511	67.23
HAL	EQ	21-Jul-2022	1831.10	1836.90	1859.80	1822.00	1845.00	1847.80	1845.34	750257	13844.80	25294	410221	54.68
HAPPSTMNDS	EQ	21-Jul-2022	912.00	918.00	985.50	908.00	968.00	969.90	959.09	2150355	20623.79	73767	354885	16.50
HARDWYN	EQ	21-Jul-2022	258.55	263.40	263.40	256.50	260.00	259.95	259.29	5864	15.20	366	3403	58.03
HARIOMPIPE	EQ	21-Jul-2022	207.70	208.00	219.00	207.20	217.90	217.20	213.99	257097	550.15	7252	163714	63.68
HARRMALAYA	EQ	21-Jul-2022	149.45	151.00	154.70	150.10	153.40	153.50	153.17	46603	71.38	1103	26837	57.59
HATHWAY	EQ	21-Jul-2022	16.65	16.75	16.80	16.65	16.75	16.75	16.73	966980	161.75	2815	638081	65.99
HATSUN	EQ	21-Jul-2022	929.30	950.00	950.00	912.95	921.60	923.10	929.95	18244	169.66	2378	5586	30.62
HAVELLS	EQ	21-Jul-2022	1223.25	1200.00	1260.00	1197.30	1257.60	1257.00	1231.34	2812165	34627.45	89780	724155	25.75
HAVISHA	BE	21-Jul-2022	2.15	2.20	2.20	2.10	2.15	2.10	2.13	19575	0.42	62	-	-
HBANKETF	EQ	21-Jul-2022	360.63	361.48	364.75	361.48	363.01	362.61	363.11	4499	16.34	128	4327	96.18
HBLPOWER	EQ	21-Jul-2022	94.95	95.00	98.75	93.50	94.60	94.80	96.03	7716475	7410.42	34052	1806956	23.42
HBSL	EQ	21-Jul-2022	44.90	45.10	48.95	45.10	47.95	47.85	47.06	21416	10.08	570	11046	51.58
HCC	EQ	21-Jul-2022	12.70	12.65	13.05	12.50	12.65	12.65	12.75	5719394	729.49	5052	2090938	36.56
HCG	EQ	21-Jul-2022	278.25	276.50	278.25	271.70	272.05	274.15	275.32	97749	269.12	1435	80708	82.57
HCL-INSYS	EQ	21-Jul-2022	16.55	16.60	16.85	16.55	16.75	16.65	16.66	225533	37.58	1223	157672	69.91
HCLTECH	EQ	21-Jul-2022	917.40	921.00	926.95	913.55	924.55	924.45	922.93	3498709	32290.57	121030	2144433	61.29
HDFC	EQ	21-Jul-2022	2231.40	2230.00	2250.40	2225.00	2244.00	2242.40	2241.69	2316951	51938.81	76330	1689362	72.91
HDFC	W3	21-Jul-2022	408.00	405.00	405.00	400.55	400.55	400.55	402.86	3600	14.50	6	2400	66.67
HDFCAMC	EQ	21-Jul-2022	1921.70	1920.00	1937.00	1891.00	1929.00	1925.05	1916.92	273387	5240.61	14085	85129	31.14
HDFCBANK	EQ	21-Jul-2022	1365.05	1360.55	1369.50	1358.10	1363.00	1360.75	1363.06	6320139	86147.10	158369	4183622	66.20
HDFCLIFE	EQ	21-Jul-2022	525.20	525.30	532.35	519.05	529.75	529.10	526.31	5528757	29098.18	147428	2635101	47.66
HDFCMFGETF	EQ	21-Jul-2022	44.49	44.41	44.44	44.21	44.28	44.31	44.28	705459	312.41	2086	549443	77.88
HDFCNIFETF	EQ	21-Jul-2022	177.79	178.30	179.50	177.68	179.44	179.37	178.95	476528	852.75	869	413239	86.72
HDFCSENETF	EQ	21-Jul-2022	600.39	602.50	604.00	595.07	603.00	603.02	602.49	2642	15.92	184	1587	60.07
HDIL	BZ	21-Jul-2022	4.80	4.70	4.90	4.65	4.90	4.85	4.79	275299	13.18	674	-	-
HEADSUP	EQ	21-Jul-2022	14.00	13.80	14.35	13.60	14.00	13.80	13.90	22841	3.18	114	13259	58.05
HEALTHY	EQ	21-Jul-2022	7.97	8.05	8.05	7.91	7.94	7.96	8.00	78512	6.28	282	30609	38.99
HECPROJECT	EQ	21-Jul-2022	22.30	22.50	23.20	21.90	22.40	22.60	22.70	3338	0.76	91	2553	76.48
HEG	EQ	21-Jul-2022	1105.30	1107.00	1125.50	1096.90	1113.50	1115.10	1113.27	138216	1538.72	9858	39618	28.66
HEIDELBERG	EQ	21-Jul-2022	181.70	183.50	184.10	180.20	181.90	181.15	181.53	69427	126.03	2288	40886	58.89
HEMIPROP	EQ	21-Jul-2022	105.00	104.05	106.05	104.05	105.50	105.90	105.78	533489	564.35	3515	278575	52.22
HERANBA	EQ	21-Jul-2022	592.10	598.00	598.00	586.40	594.00	592.90	592.25	23484	139.08	1571	17072	72.70
HERCULES	EQ	21-Jul-2022	130.80	133.70	134.80	131.55	132.90	132.15	133.11	14504	19.31	540	7738	53.35
HERITGFOOD	EQ	21-Jul-2022	293.05	291.05	297.70	284.00	290.00	288.05	291.16	102547	298.58	5009	53889	52.55
HEROMOTOCO	EQ	21-Jul-2022	2826.75	2820.00	2854.00	2815.05	2845.05	2847.80	2840.36	314132	8922.49	20613	154518	49.19
HESTERBIO	EQ	21-Jul-2022	2215.30	2240.00	2240.00	2209.75	2218.10	2226.85	2223.56	1454	32.33	221	1014	69.74
HEXATRADEX	EQ	21-Jul-2022	168.20	168.10	169.00	168.05	169.00	168.75	168.51	21039	35.45	46	19111	90.84
HFCL	EQ	21-Jul-2022	68.50	68.50	69.90	68.20	69.60	69.50	68.95	6848045	4721.63	21357	1648544	24.07
HGINFRA	EQ	21-Jul-2022	586.15	581.05	587.95	575.55	581.00	582.55	581.42	46461	270.13	6589	17636	37.96
HGS	EQ	21-Jul-2022	1264.95	1263.10	1299.85	1245.40	1281.65	1287.70	1280.87	152618	1954.83	7655	56129	36.78
HIKAL	EQ	21-Jul-2022	256.90	259.15	262.00	257.25	259.00	259.70	259.66	413735	1074.30	5950	189151	45.72
HIL	EQ	21-Jul-2022	3395.40	3390.00	3540.00	3353.25	3540.00	3526.85	3498.21	13172	460.78	2659	7149	54.27
HILTON	EQ	21-Jul-2022	41.75	43.50	43.80	40.15	43.80	43.80	42.76	112769	48.21	396	66566	59.03
HIMATSEIDE	EQ	21-Jul-2022	119.30	119.20	119.45	115.20	115.70	115.60	116.89	190774	222.99	4892	114691	60.12
HINDALCO	EQ	21-Jul-2022	369.35	371.65	379.50	370.85	377.00	375.95	376.47	12521152	47138.14	117043	3310969	26.44
HINDCOMPOS	EQ	21-Jul-2022	275.75	275.80	282.00	272.55	281.80	279.25	276.80	3761	10.41	438	1302	34.62
HINDCON	EQ	21-Jul-2022	57.65	58.20	59.65	55.60	57.60	56.80	57.30	11192	6.41	221	8810	78.72
HINDCOPPER	EQ	21-Jul-2022	94.30	94.50	95.45	94.00	95.15	95.00	94.96	2266998	2152.79	11042	523584	23.10
HINDMOTORS	BE	21-Jul-2022	18.75	18.75	19.00	18.25	18.50	18.45	18.57	465857	86.49	3094	-	-
HINDOILEXP	EQ	21-Jul-2022	173.90	173.80	173.90	170.00	171.25	170.80	171.53	221718	380.32	3607	94315	42.54
HINDPETRO	EQ	21-Jul-2022	234.35	234.85	239.00	233.00	238.25	237.60	235.88	2691915	6349.63	36017	1038802	38.59
HINDUNILVR	EQ	21-Jul-2022	2604.50	2617.00	2629.90	2591.70	2606.80	2607.45	2614.24	1990695	52041.56	115613	1109308	55.72
HINDWAREAP	EQ	21-Jul-2022	333.45	332.00	342.25	328.00	329.00	330.50	335.40	49464	165.90	3358	28647	57.91
HINDZINC	EQ	21-Jul-2022	278.85	279.00	286.80	275.95	283.05	283.00	282.14	2947592	8316.20	38302	641612	21.77
HIRECT	EQ	21-Jul-2022	181.55	182.10	182.95	178.00	178.00	178.75	179.76	2855	5.13	218	2054	71.94
HISARMETAL	EQ	21-Jul-2022	119.00	118.70	120.70	117.00	119.00	118.95	119.03	5198	6.19	169	3765	72.43
HITECH	EQ	21-Jul-2022	512.15	512.55	527.00	507.05	520.00	519.60	519.06	50307	261.13	1655	9970	19.82
HITECHCORP	EQ	21-Jul-2022	237.25	238.95	239.35	232.60	233.00	233.65	235.62	3688	8.69	170	1996	54.12
HITECHGEAR	EQ	21-Jul-2022	199.50	200.00	202.95	198.05	199.00	199.00	200.03	4129	8.26	190	2598	62.92
HLEGLAS	EQ	21-Jul-2022	3340.10	3340.00	3340.00	3282.00	3302.80	3293.20	3294.87	7654	252.19	2245	4797	62.67
HLVLTD	EQ	21-Jul-2022	9.15	9.15	9.30	9.05	9.05	9.10	9.12	99130	9.04	215	75755	76.42
HMT	BZ	21-Jul-2022	24.30	24.60	25.25	24.20	24.50	24.55	24.65	3160	0.78	46	-	-
HMVL	EQ	21-Jul-2022	54.10	54.20	54.50	52.80	54.00	53.95	53.69	21933	11.78	411	11447	52.19
HNDFDS	EQ	21-Jul-2022	2065.85	420.25	495.75	417.00	495.75	495.75	470.13	319228	1500.79	15564	75861	23.76
HNGSNGBEES	EQ	21-Jul-2022	292.95	296.98	296.98	290.20	293.40	294.44	293.58	1540	4.52	110	1033	67.08
HOMEFIRST	EQ	21-Jul-2022	771.20	778.90	785.00	769.50	783.70	781.35	776.64	37881	294.20	3627	25828	68.18
HONAUT	EQ	21-Jul-2022	37626.35	37974.95	38439.85	37773.25	38300.00	38347.60	38092.16	6522	2484.37	2001	3547	54.39
HONDAPOWER	EQ	21-Jul-2022	1498.05	1500.00	1599.75	1489.55	1586.25	1581.80	1551.53	24498	380.09	4851	11001	44.91
HOVS	EQ	21-Jul-2022	53.70	54.70	54.70	52.85	53.05	53.10	53.49	11147	5.96	123	9562	85.78
HPAL	EQ	21-Jul-2022	379.55	382.80	385.75	378.85	381.00	381.15	382.22	14822	56.65	1233	7387	49.84
HPIL	SM	21-Jul-2022	82.50	82.50	86.00	82.20	82.20	82.20	84.31	30000	25.29	10	24000	80.00
HPL	EQ	21-Jul-2022	61.45	61.85	62.50	61.30	61.85	61.75	61.76	68371	42.22	1298	42889	62.73
HSCL	EQ	21-Jul-2022	84.95	85.00	87.00	84.60	85.20	85.20	85.52	4579363	3916.42	13662	1577095	34.44
HTMEDIA	EQ	21-Jul-2022	20.65	20.75	21.75	20.70	21.30	21.30	21.25	523047	111.17	1759	272503	52.10
HUBTOWN	EQ	21-Jul-2022	79.60	81.00	81.00	79.00	80.00	79.55	79.77	68222	54.42	736	41773	61.23
HUDCO	EQ	21-Jul-2022	36.00	36.00	36.15	35.85	35.95	35.95	36.02	515907	185.84	1790	288071	55.84
HUDCO	N2	21-Jul-2022	1149.99	1150.00	1154.98	1150.00	1154.98	1154.97	1153.39	1825	21.05	14	1729	94.74
HUDCO	N7	21-Jul-2022	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	20	0.22	3	20	100.00
HUDCO	N8	21-Jul-2022	1180.00	1184.00	1184.00	1184.00	1184.00	1184.00	1184.00	1500	17.76	4	1500	100.00
HUDCO	ND	21-Jul-2022	1242.25	1258.00	1258.00	1238.00	1238.01	1238.01	1245.83	177	2.21	8	177	100.00
HUDCO	NE	21-Jul-2022	1386.00	1390.00	1390.00	1380.00	1386.90	1386.90	1385.17	990	13.71	28	917	92.63
HUHTAMAKI	EQ	21-Jul-2022	184.50	187.40	187.40	184.55	185.80	186.30	186.24	147892	275.44	3731	119762	80.98
IBMFNIFTY	EQ	21-Jul-2022	169.53	172.95	173.97	168.67	173.97	169.95	170.49	1178	2.01	107	782	66.38
IBREALEST	EQ	21-Jul-2022	71.85	71.60	73.30	70.55	71.40	71.40	71.96	12780775	9196.90	57540	3346641	26.18
IBUCCREDIT	N7	21-Jul-2022	973.95	950.30	965.00	950.20	965.00	965.00	950.81	52	0.49	3	50	96.15
IBUCCREDIT	ND	21-Jul-2022	924.80	935.80	935.80	935.80	935.80	935.80	935.80	100	0.94	1	100	100.00
IBULHSGFIN	EQ	21-Jul-2022	100.25	100.00	102.35	99.25	101.25	101.40	101.03	13390247	13527.54	50366	1808302	13.50
IBULHSGFIN	NA	21-Jul-2022	929.00	935.00	935.00	935.00	935.00	935.00	935.00	25	0.23	3	25	100.00
IBULHSGFIN	NJ	21-Jul-2022	1010.00	1001.50	1001.50	970.10	970.10	970.10	990.62	50	0.50	3	50	100.00
IBULHSGFIN	NN	21-Jul-2022	970.55	973.55	976.00	973.55	976.00	976.00	975.88	210	2.05	2	210	100.00
IBULHSGFIN	NQ	21-Jul-2022	945.00	978.90	978.90	960.00	960.00	960.00	972.60	15	0.15	3	5	33.33
ICDSLTD	BE	21-Jul-2022	35.20	34.50	35.95	34.00	35.35	35.10	34.83	547	0.19	21	-	-
ICEMAKE	EQ	21-Jul-2022	118.60	116.25	123.50	116.25	121.40	121.80	120.63	15507	18.71	172	12746	82.20
ICICI500	EQ	21-Jul-2022	23.56	23.56	23.81	23.22	23.71	23.76	23.66	37892	8.97	502	29997	79.16
ICICI5GSEC	EQ	21-Jul-2022	50.11	51.00	51.00	50.02	50.89	50.88	50.80	383	0.19	17	374	97.65
ICICIALPLV	EQ	21-Jul-2022	161.20	162.00	163.50	161.65	163.50	163.36	162.85	20298	33.06	325	7669	37.78
ICICIAUTO	EQ	21-Jul-2022	126.17	127.40	127.48	125.88	127.00	126.52	126.39	20354	25.73	184	13759	67.60
ICICIB22	EQ	21-Jul-2022	48.74	48.74	49.45	48.32	49.35	49.34	49.17	103332	50.81	1168	95050	91.99
ICICIBANK	EQ	21-Jul-2022	783.10	784.90	788.95	780.10	785.05	786.00	785.55	8312338	65297.67	178974	5279112	63.51
ICICIBANKN	EQ	21-Jul-2022	358.54	359.31	363.00	359.31	362.28	362.00	361.17	2542	9.18	97	1164	45.79
ICICIBANKP	EQ	21-Jul-2022	179.42	180.00	182.33	179.44	181.44	181.27	181.08	43571	78.90	163	28668	65.80
ICICICONSU	EQ	21-Jul-2022	73.88	74.11	75.10	74.11	74.79	75.04	74.55	10425	7.77	67	8297	79.59
ICICIFMCG	EQ	21-Jul-2022	427.07	427.07	431.00	427.07	430.83	430.75	430.20	15009	64.57	193	11684	77.85
ICICIGI	EQ	21-Jul-2022	1216.85	1226.90	1238.85	1210.45	1227.10	1225.30	1226.19	820117	10056.18	29062	493206	60.14
ICICIGOLD	EQ	21-Jul-2022	44.52	44.18	44.44	44.11	44.11	44.17	44.26	145424	64.37	3206	124091	85.33
ICICILIQ	EQ	21-Jul-2022	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	74001	740.01	281	49503	66.90
ICICILOVOL	EQ	21-Jul-2022	134.57	136.45	136.45	133.50	135.85	135.51	135.23	82723	111.87	727	60513	73.15
ICICIM150	EQ	21-Jul-2022	109.70	109.70	111.50	109.20	111.50	111.21	110.83	15842	17.56	443	13754	86.82
ICICIMCAP	EQ	21-Jul-2022	98.80	99.75	100.25	98.05	100.09	100.07	99.89	4983	4.98	224	2807	56.33
ICICINF100	EQ	21-Jul-2022	183.03	184.90	184.90	182.01	184.00	183.85	183.43	9652	17.70	403	7154	74.12
ICICINIFTY	EQ	21-Jul-2022	178.53	179.00	179.81	178.00	179.75	179.56	179.26	668642	1198.62	4261	607269	90.82
ICICINV20	EQ	21-Jul-2022	91.77	92.00	92.44	91.20	92.13	92.17	92.20	29680	27.36	724	20792	70.05
ICICINXT50	EQ	21-Jul-2022	40.88	41.47	41.49	40.52	41.49	41.45	41.29	40941	16.90	682	30102	73.53
ICICIPHARM	EQ	21-Jul-2022	79.64	81.00	81.00	79.40	79.79	79.69	79.75	45948	36.64	111	24716	53.79
ICICIPRULI	EQ	21-Jul-2022	522.95	522.50	533.00	517.30	531.25	530.75	526.06	1034726	5443.30	23250	498185	48.15
ICICISENSX	EQ	21-Jul-2022	607.22	613.00	614.74	602.00	609.05	609.14	609.52	10173	62.01	118	5716	56.19
ICICISILVE	EQ	21-Jul-2022	57.53	57.22	57.51	56.29	56.39	56.44	56.60	530144	300.05	2149	466917	88.07
ICICITECH	EQ	21-Jul-2022	290.12	293.00	293.00	287.00	291.71	291.52	290.68	84305	245.06	592	57599	68.32
ICIL	EQ	21-Jul-2022	140.25	140.65	142.00	137.70	141.00	141.10	140.58	199540	280.51	3506	80930	40.56
ICRA	EQ	21-Jul-2022	4002.35	4002.50	4121.70	4002.50	4085.05	4090.20	4082.33	875	35.72	267	626	71.54
IDBI	EQ	21-Jul-2022	36.20	36.35	37.45	36.05	36.70	36.80	36.91	10932764	4035.83	17694	2868422	26.24
IDBIGOLD	EQ	21-Jul-2022	4644.00	4635.10	4635.10	4589.00	4601.95	4608.35	4605.86	94	4.33	45	57	60.64
IDEA	EQ	21-Jul-2022	8.80	8.85	9.15	8.80	9.00	9.00	9.01	76731264	6913.32	92209	27854219	36.30
IDFC	EQ	21-Jul-2022	53.75	53.55	54.80	53.50	54.40	54.60	54.33	1740755	945.71	4956	588359	33.80
IDFCFIRSTB	EQ	21-Jul-2022	34.90	35.00	36.10	34.80	35.85	35.75	35.70	21513383	7680.17	28855	7382700	34.32
IDFNIFTYET	EQ	21-Jul-2022	175.18	170.16	176.01	170.16	176.01	174.83	174.84	4681	8.18	20	4484	95.79
IEX	EQ	21-Jul-2022	164.55	165.00	166.15	162.85	163.75	163.45	164.10	5083570	8342.10	57209	2444036	48.08
IFBAGRO	EQ	21-Jul-2022	579.70	587.95	593.40	575.00	583.00	584.35	585.24	7655	44.80	686	4071	53.18
IFBIND	EQ	21-Jul-2022	951.85	945.00	969.05	945.00	950.10	952.65	955.54	5255	50.21	1105	1676	31.89
IFCI	EQ	21-Jul-2022	9.75	9.75	10.15	9.70	10.00	10.00	9.99	3699515	369.52	3399	1372281	37.09
IFCI	NH	21-Jul-2022	1090.00	1080.00	1090.00	1072.50	1085.50	1085.50	1079.63	855	9.23	7	855	100.00
IFGLEXPOR	EQ	21-Jul-2022	280.95	275.35	289.90	275.35	282.10	282.80	285.37	6805	19.42	288	4819	70.82
IGARASHI	EQ	21-Jul-2022	321.30	320.90	361.00	320.00	342.00	344.45	349.19	615692	2149.91	20354	168241	27.33
IGL	EQ	21-Jul-2022	368.90	371.25	375.85	367.10	375.00	375.15	372.16	1097740	4085.40	27933	484621	44.15
IGPL	EQ	21-Jul-2022	623.05	617.10	644.15	617.10	630.20	632.40	635.65	17810	113.21	2113	7683	43.14
IIFCL	N1	21-Jul-2022	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	25	0.30	1	25	100.00
IIFCL	N2	21-Jul-2022	1080.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	100	1.08	2	100	100.00
IIFCL	N4	21-Jul-2022	1318.00	1331.01	1331.01	1330.00	1330.00	1330.00	1330.57	225	2.99	12	225	100.00
IIFL	EQ	21-Jul-2022	341.50	342.00	348.10	341.15	345.75	346.30	344.97	127394	439.47	3095	60221	47.27
IIFL	N4	21-Jul-2022	1021.00	1021.00	1021.00	1018.00	1018.00	1018.00	1018.68	262	2.67	11	262	100.00
IIFL	N5	21-Jul-2022	1032.50	1036.00	1053.98	1036.00	1053.98	1053.98	1050.90	35	0.37	3	35	100.00
IIFL	N6	21-Jul-2022	1019.99	1020.00	1022.00	1017.99	1022.00	1022.00	1018.80	390	3.97	19	390	100.00
IIFL	NC	21-Jul-2022	1000.01	1000.01	1005.00	1000.01	1004.75	1004.75	1004.38	120	1.21	4	110	91.67
IIFL	NE	21-Jul-2022	998.00	965.00	983.90	960.60	980.00	980.00	971.31	292	2.84	11	150	51.37
IIFL	NF	21-Jul-2022	984.00	982.00	984.00	980.52	984.00	983.70	983.71	1925	18.94	44	1925	100.00
IIFL	NH	21-Jul-2022	1037.35	1037.60	1057.99	1037.60	1057.99	1051.69	1044.65	200	2.09	6	100	50.00
IIFL	NL	21-Jul-2022	939.99	939.00	941.50	933.12	940.99	940.02	939.57	376	3.53	10	346	92.02
IIFLSEC	EQ	21-Jul-2022	73.15	74.00	74.20	72.75	73.40	73.45	73.46	113396	83.30	1881	65325	57.61
IIFLWAM	EQ	21-Jul-2022	1612.95	1602.95	1631.30	1580.00	1592.65	1594.20	1606.35	11211	180.09	2037	6193	55.24
IIHFL	N4	21-Jul-2022	964.50	962.00	967.00	962.00	967.00	967.00	964.02	626	6.03	18	626	100.00
IIHFL	N5	21-Jul-2022	979.99	980.00	980.00	979.00	979.99	979.99	979.66	814	7.97	11	814	100.00
IIHFL	N6	21-Jul-2022	1019.00	1019.00	1019.01	1019.00	1019.01	1019.01	1019.00	80	0.82	2	80	100.00
IIHFL	N7	21-Jul-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	6	0.06	2	6	100.00
IIHFL	N9	21-Jul-2022	919.42	922.00	922.00	915.00	920.00	920.00	919.23	260	2.39	12	260	100.00
IITL	EQ	21-Jul-2022	77.15	76.05	77.00	76.00	76.70	76.70	76.67	87	0.07	15	60	68.97
IL&FSENGG	BZ	21-Jul-2022	11.65	11.95	12.00	11.65	11.70	11.70	11.86	8877	1.05	45	-	-
IL&FSTRANS	BZ	21-Jul-2022	3.95	4.00	4.10	3.85	4.00	3.95	3.92	75812	2.97	93	-	-
IMAGICAA	EQ	21-Jul-2022	19.70	20.00	20.00	18.75	18.75	18.75	19.00	1046566	198.83	1407	620427	59.28
IMFA	EQ	21-Jul-2022	290.75	288.45	290.00	282.00	283.00	282.60	285.41	55165	157.45	2307	31405	56.93
IMPAL	EQ	21-Jul-2022	770.40	773.95	773.95	762.00	767.10	765.05	765.12	5800	44.38	232	5136	88.55
IMPEXFERRO	BE	21-Jul-2022	7.20	7.55	7.55	6.85	6.85	6.85	7.18	427903	30.73	763	-	-
INCREDIBLE	EQ	21-Jul-2022	20.55	20.55	21.45	20.55	21.40	21.30	21.13	1804	0.38	44	1515	83.98
INDBANK	EQ	21-Jul-2022	20.90	21.00	21.65	20.65	20.80	20.90	21.14	122355	25.87	745	70722	57.80
INDHOTEL	EQ	21-Jul-2022	251.25	251.00	253.45	249.45	252.20	251.75	251.53	2857797	7188.11	25398	1481917	51.86
INDIACEM	EQ	21-Jul-2022	177.40	177.00	181.65	176.30	181.50	180.85	179.71	1604771	2883.90	12707	482913	30.09
INDIAGLYCO	EQ	21-Jul-2022	866.20	860.10	881.10	852.50	860.00	858.30	865.64	69780	604.04	4523	25884	37.09
INDIAMART	EQ	21-Jul-2022	4162.85	4162.85	4275.00	4139.10	4260.00	4256.30	4234.07	151518	6415.38	15887	38326	25.29
INDIANB	EQ	21-Jul-2022	175.10	175.00	179.45	173.40	176.25	176.70	176.87	2009270	3553.72	16716	675712	33.63
INDIANCARD	EQ	21-Jul-2022	232.40	236.10	236.10	231.30	233.80	232.45	233.22	4591	10.71	395	2499	54.43
INDIANHUME	EQ	21-Jul-2022	156.55	156.55	158.00	154.15	156.60	155.55	155.80	10310	16.06	466	5391	52.29
INDIGO	EQ	21-Jul-2022	1766.40	1766.90	1830.00	1766.90	1828.70	1826.00	1805.28	436256	7875.64	20630	119561	27.41
INDIGOPNTS	EQ	21-Jul-2022	1405.90	1411.00	1411.00	1381.05	1393.00	1390.70	1392.42	31738	441.93	4691	18846	59.38
INDIGRID	IV	21-Jul-2022	141.10	142.25	142.25	140.50	141.50	141.35	141.16	106432	150.24	459	99150	93.16
INDIGRID	ND	21-Jul-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	2	50	100.00
INDIGRID	NJ	21-Jul-2022	1027.86	1027.00	1030.00	1027.00	1027.00	1027.00	1028.63	1282	13.19	25	1012	78.94
INDIGRID	NL	21-Jul-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	25	0.26	2	25	100.00
INDLMETER	BE	21-Jul-2022	11.05	11.25	11.50	11.20	11.40	11.25	11.41	12758	1.46	38	-	-
INDNIPPON	EQ	21-Jul-2022	422.90	422.85	444.65	420.00	432.55	434.45	435.92	39369	171.62	1332	25190	63.98
INDOAMIN	EQ	21-Jul-2022	83.35	83.35	84.05	81.00	82.80	82.55	82.14	11714	9.62	360	7987	68.18
INDOBORAX	EQ	21-Jul-2022	126.10	126.95	130.00	121.00	127.30	125.95	125.62	89921	112.96	1971	46215	51.40
INDOCO	EQ	21-Jul-2022	389.50	385.60	394.75	382.90	384.15	384.20	386.71	126982	491.05	4218	92516	72.86
INDORAMA	EQ	21-Jul-2022	64.90	64.45	65.40	64.40	65.00	65.05	65.00	50606	32.89	660	27290	53.93
INDOSTAR	EQ	21-Jul-2022	132.25	131.10	134.75	131.10	134.50	133.50	133.51	24055	32.11	630	14044	58.38
INDOTECH	EQ	21-Jul-2022	211.90	208.90	224.90	205.05	220.00	220.90	217.09	24235	52.61	644	11140	45.97
INDOTHAI	EQ	21-Jul-2022	188.75	194.45	194.45	181.20	181.60	187.40	187.14	3811	7.13	127	1719	45.11
INDOWIND	BE	21-Jul-2022	12.90	13.10	13.20	12.80	13.20	13.10	13.05	68600	8.95	450	-	-
INDRAMEDCO	EQ	21-Jul-2022	56.85	57.45	57.45	56.60	56.70	56.75	56.97	92447	52.67	812	57412	62.10
INDSWFTLAB	EQ	21-Jul-2022	59.85	60.05	60.80	59.45	60.25	60.10	60.06	26715	16.05	409	16168	60.52
INDSWFTLTD	EQ	21-Jul-2022	9.75	9.95	10.10	9.60	9.60	9.70	9.92	31916	3.17	140	20398	63.91
INDTERRAIN	EQ	21-Jul-2022	50.40	51.10	52.10	49.70	50.00	50.35	50.49	152970	77.24	3377	94557	61.81
INDUSINDBK	EQ	21-Jul-2022	879.30	903.00	962.00	892.60	950.50	948.10	935.56	23581540	220618.35	389158	4298576	18.23
INDUSTOWER	EQ	21-Jul-2022	222.05	223.00	226.15	222.15	225.10	224.45	224.30	1958624	4393.14	18191	894091	45.65
INEOSSTYRO	EQ	21-Jul-2022	865.05	869.70	874.10	862.95	870.00	869.25	869.15	38866	337.81	2947	23173	59.62
INFIBEAM	EQ	21-Jul-2022	13.30	13.40	13.90	13.30	13.55	13.65	13.55	4209900	570.47	4564	2823881	67.08
INFOBEAN	EQ	21-Jul-2022	692.70	697.00	698.60	689.00	695.80	695.45	694.34	10927	75.87	1186	7607	69.62
INFOMEDIA	EQ	21-Jul-2022	5.10	5.35	5.35	5.35	5.35	5.35	5.35	240	0.01	6	240	100.00
INFRABEES	EQ	21-Jul-2022	496.94	496.60	501.00	494.01	499.68	497.65	498.11	2192	10.92	124	1244	56.75
INFY	EQ	21-Jul-2022	1515.30	1517.00	1535.45	1503.10	1532.00	1532.90	1527.42	5008061	76494.16	157115	2912634	58.16
INGERRAND	EQ	21-Jul-2022	1642.95	1642.00	1675.00	1636.10	1645.05	1649.50	1652.81	8133	134.42	1809	3571	43.91
INNOVANA	SM	21-Jul-2022	300.10	301.00	301.00	293.10	293.10	293.10	297.05	2000	5.94	2	2000	100.00
INNOVATIVE	ST	21-Jul-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	69000	2.07	21	69000	100.00
INOXLEISUR	EQ	21-Jul-2022	529.95	532.85	553.60	530.15	537.70	540.45	541.79	761610	4126.36	22633	241831	31.75
INOXWIND	EQ	21-Jul-2022	81.95	82.50	82.70	81.00	81.65	81.80	81.61	111184	90.74	2583	59305	53.34
INSECTICID	EQ	21-Jul-2022	979.55	984.00	990.00	970.10	976.00	978.25	984.37	38488	378.86	3982	18241	47.39
INSPIRISYS	BE	21-Jul-2022	64.65	62.30	66.75	62.30	65.00	63.55	63.09	931	0.59	16	-	-
INTELLECT	EQ	21-Jul-2022	684.95	685.00	706.00	679.05	704.75	700.95	694.06	422947	2935.50	14125	104923	24.81
INTENTECH	EQ	21-Jul-2022	73.65	73.75	75.05	71.60	72.90	72.75	73.31	35179	25.79	537	24506	69.66
INTLCONV	EQ	21-Jul-2022	58.75	59.65	59.65	57.50	58.40	58.10	58.10	139888	81.27	2237	86142	61.58
INVENTURE	EQ	21-Jul-2022	2.95	3.00	3.00	2.85	2.95	2.95	2.91	1707897	49.75	1567	1118116	65.47
IOB	EQ	21-Jul-2022	17.35	17.35	18.05	17.30	17.95	17.95	17.81	3210484	571.63	4725	1738457	54.15
IOC	EQ	21-Jul-2022	72.35	72.35	72.75	71.35	72.55	72.55	72.39	9537111	6903.92	49209	5047061	52.92
IOLCP	EQ	21-Jul-2022	356.95	357.00	364.25	355.00	360.20	359.95	359.96	278185	1001.37	10110	84347	30.32
IONEXCHANG	EQ	21-Jul-2022	1876.65	1880.00	1910.00	1850.00	1865.00	1877.50	1890.57	10312	194.96	1645	6242	60.53
IPCALAB	EQ	21-Jul-2022	1014.80	1014.05	1020.00	1001.10	1009.00	1006.45	1010.25	137275	1386.82	12050	63202	46.04
IPL	EQ	21-Jul-2022	271.80	271.80	277.85	270.85	276.10	275.80	274.78	59770	164.24	2316	38262	64.02
IRB	EQ	21-Jul-2022	212.15	212.40	212.70	209.10	209.85	209.50	210.79	596172	1256.69	5097	257833	43.25
IRBINVIT	IV	21-Jul-2022	56.16	56.30	56.50	56.01	56.10	56.06	56.17	345303	193.94	1805	290572	84.15
IRCON	EQ	21-Jul-2022	37.75	37.95	37.95	37.70	37.80	37.80	37.80	250816	94.81	1946	182193	72.64
IRCTC	EQ	21-Jul-2022	608.15	608.00	612.90	603.15	609.45	607.85	607.80	1622641	9862.43	43746	646002	39.81
IREDA	N6	21-Jul-2022	1385.00	1337.00	1350.00	1337.00	1340.00	1344.54	1337.75	111	1.48	4	111	100.00
IREDA	N7	21-Jul-2022	1190.00	1204.00	1204.00	1204.00	1204.00	1204.00	1204.00	6	0.07	2	6	100.00
IRFC	EQ	21-Jul-2022	20.65	20.65	20.65	20.55	20.60	20.55	20.59	1861097	383.24	5074	941977	50.61
IRFC	N2	21-Jul-2022	1167.00	1168.00	1169.89	1165.00	1168.00	1168.00	1166.36	1701	19.84	16	1673	98.35
IRFC	N3	21-Jul-2022	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	36	0.38	1	36	100.00
IRFC	N4	21-Jul-2022	1165.00	1140.05	1140.05	1140.05	1140.05	1140.05	1140.05	50	0.57	1	50	100.00
IRFC	N7	21-Jul-2022	1103.00	1060.62	1060.62	1060.62	1060.62	1060.62	1060.62	25	0.27	1	25	100.00
IRFC	N9	21-Jul-2022	1079.79	1079.79	1089.94	1079.79	1089.94	1089.94	1083.87	117	1.27	3	117	100.00
IRFC	NA	21-Jul-2022	1208.00	1215.00	1215.00	1205.00	1207.00	1206.71	1206.78	856	10.33	16	856	100.00
IRFC	NC	21-Jul-2022	1200.00	1202.50	1202.50	1202.50	1202.50	1202.50	1202.50	4	0.05	2	4	100.00
IRFC	NE	21-Jul-2022	1244.93	1244.96	1244.96	1244.90	1244.90	1244.90	1244.93	38	0.47	8	38	100.00
IRFC	NJ	21-Jul-2022	1182.00	1194.00	1194.98	1194.00	1194.98	1194.49	1194.49	2	0.02	2	1	50.00
IRFC	NO	21-Jul-2022	1198.70	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	300	3.60	2	300	100.00
IRIS	EQ	21-Jul-2022	80.10	81.50	82.45	79.50	80.00	79.80	80.95	4161	3.37	202	1719	41.31
IRISDOREME	EQ	21-Jul-2022	192.40	187.10	194.45	187.10	194.45	193.80	192.92	8924	17.22	186	259	2.90
ISEC	EQ	21-Jul-2022	462.90	458.70	472.95	454.05	468.95	466.65	462.99	286738	1327.58	9155	119601	41.71
ISFT	EQ	21-Jul-2022	167.35	168.75	170.65	167.35	169.00	168.65	168.91	5694	9.62	254	3314	58.20
ISGEC	EQ	21-Jul-2022	490.55	494.45	518.90	490.50	512.15	515.40	508.35	68559	348.52	5735	35510	51.79
ISMTLTD	EQ	21-Jul-2022	50.45	51.05	51.05	50.10	50.70	50.55	50.63	25034	12.67	287	15108	60.35
ITBEES	EQ	21-Jul-2022	29.05	29.05	29.42	28.90	29.30	29.32	29.24	1723345	503.90	4888	902842	52.39
ITC	EQ	21-Jul-2022	298.20	299.00	302.20	298.00	299.45	299.55	299.79	16042840	48094.15	148528	5579785	34.78
ITDC	EQ	21-Jul-2022	306.60	308.00	311.00	305.20	308.90	308.75	308.59	5178	15.98	232	2109	40.73
ITDCEM	EQ	21-Jul-2022	76.05	76.40	77.85	75.75	76.55	76.75	76.92	563415	433.37	6087	320447	56.88
ITI	EQ	21-Jul-2022	123.40	124.05	129.65	123.50	124.30	124.60	125.97	5014333	6316.36	27464	558665	11.14
IVC	EQ	21-Jul-2022	6.30	6.35	6.35	6.25	6.30	6.25	6.30	68940	4.34	276	49522	71.83
IVP	EQ	21-Jul-2022	162.10	159.00	172.50	159.00	171.00	170.65	168.73	26887	45.37	509	18029	67.05
IVZINGOLD	EQ	21-Jul-2022	4539.85	4544.95	4589.00	4515.15	4589.00	4547.80	4546.53	28	1.27	8	25	89.29
IVZINNIFTY	EQ	21-Jul-2022	1822.30	1840.00	1840.00	1816.20	1823.80	1823.80	1824.84	88	1.61	16	2	2.27
IWEL	EQ	21-Jul-2022	492.40	503.85	517.00	502.90	517.00	517.00	511.73	589	3.01	81	420	71.31
IZMO	EQ	21-Jul-2022	75.20	76.60	79.40	75.05	77.90	77.15	77.62	47176	36.62	524	25433	53.91
J&KBANK	EQ	21-Jul-2022	27.95	27.75	28.40	27.65	28.05	28.05	28.12	1202865	338.24	3396	572098	47.56
JAGRAN	EQ	21-Jul-2022	54.60	55.05	55.15	54.25	54.80	54.85	54.92	100450	55.16	710	63853	63.57
JAGSNPHARM	EQ	21-Jul-2022	348.55	347.00	351.75	340.55	345.85	344.30	345.54	38712	133.76	1851	18916	48.86
JAIBALAJI	EQ	21-Jul-2022	42.00	42.00	42.40	41.35	42.35	42.15	41.88	10796	4.52	169	8024	74.32
JAICORPLTD	EQ	21-Jul-2022	120.15	120.10	121.95	119.20	120.05	120.40	120.64	1018507	1228.71	7941	215004	21.11
JAINAM	SM	21-Jul-2022	118.00	117.90	117.90	117.90	117.90	117.90	117.90	2000	2.36	1	2000	100.00
JAINSTUDIO	BZ	21-Jul-2022	2.40	2.40	2.40	2.30	2.40	2.40	2.35	2200	0.05	6	-	-
JAIPURKURT	EQ	21-Jul-2022	64.35	63.70	65.20	62.50	63.00	63.50	63.80	3539	2.26	79	2289	64.68
JAMNAAUTO	EQ	21-Jul-2022	127.95	128.45	129.35	126.20	126.75	126.75	127.54	968009	1234.60	8769	469710	48.52
JASH	EQ	21-Jul-2022	660.75	658.45	665.00	656.40	660.10	660.15	660.68	2559	16.91	135	2236	87.38
JAYAGROGN	EQ	21-Jul-2022	218.65	214.50	231.00	214.50	230.00	228.70	226.13	44348	100.28	1682	22374	50.45
JAYBARMARU	EQ	21-Jul-2022	160.55	161.80	162.70	158.20	160.85	159.45	159.96	35310	56.48	677	15410	43.64
JAYNECOIND	EQ	21-Jul-2022	25.80	26.40	26.70	25.65	26.15	26.30	26.24	321482	84.36	1416	195771	60.90
JAYSREETEA	EQ	21-Jul-2022	86.95	87.85	88.75	86.55	87.50	87.85	87.98	53182	46.79	522	38793	72.94
JBCHEPHARM	EQ	21-Jul-2022	1670.35	1679.10	1685.65	1644.35	1680.30	1677.70	1667.75	35932	599.26	5492	17792	49.52
JBFIND	EQ	21-Jul-2022	13.75	14.20	15.10	14.15	15.10	15.10	14.72	449196	66.14	995	306322	68.19
JBMA	EQ	21-Jul-2022	456.00	458.00	460.00	446.10	453.00	450.50	453.20	75011	339.95	3458	48757	65.00
JCHAC	EQ	21-Jul-2022	1589.75	1597.70	1601.50	1590.00	1590.00	1594.70	1595.84	2365	37.74	665	1487	62.88
JETAIRWAYS	BZ	21-Jul-2022	106.80	106.60	106.60	104.40	105.00	105.10	105.01	75027	78.78	737	-	-
JETFREIGHT	EQ	21-Jul-2022	25.95	26.45	26.45	25.50	25.60	25.75	25.73	9778	2.52	113	5584	57.11
JHS	EQ	21-Jul-2022	22.40	22.45	23.25	22.25	22.50	22.60	22.73	41672	9.47	229	22340	53.61
JINDALPHOT	EQ	21-Jul-2022	219.85	225.75	225.75	218.45	223.10	222.35	221.19	5938	13.13	311	2716	45.74
JINDALPOLY	EQ	21-Jul-2022	1050.65	1053.90	1069.00	1045.10	1055.00	1061.65	1055.98	40691	429.69	4024	21262	52.25
JINDALSAW	EQ	21-Jul-2022	81.25	81.15	83.70	80.90	82.15	82.00	82.09	737433	605.36	6521	275619	37.38
JINDALSTEL	EQ	21-Jul-2022	356.40	355.75	362.40	353.70	361.30	361.65	359.27	3848715	13827.46	42049	1103256	28.67
JINDRILL	EQ	21-Jul-2022	191.95	194.50	194.50	186.00	188.90	188.70	189.33	23775	45.01	918	14346	60.34
JINDWORLD	BE	21-Jul-2022	217.95	215.10	225.00	212.00	219.90	219.80	216.10	21293	46.01	372	-	-
JISLDVREQS	EQ	21-Jul-2022	19.65	19.95	20.85	19.60	19.75	19.80	20.13	61742	12.43	333	39271	63.61
JISLJALEQS	EQ	21-Jul-2022	34.70	34.65	37.55	34.55	35.95	35.85	36.37	7237160	2632.12	13794	2157842	29.82
JITFINFRA	BE	21-Jul-2022	141.40	141.00	141.00	137.45	138.20	138.20	138.39	12569	17.39	92	-	-
JKCEMENT	EQ	21-Jul-2022	2236.85	2225.00	2303.45	2225.00	2274.00	2280.20	2268.07	131282	2977.57	11700	68099	51.87
JKIL	EQ	21-Jul-2022	320.65	322.70	334.95	321.00	334.00	330.25	327.03	531941	1739.59	8569	225943	42.48
JKLAKSHMI	EQ	21-Jul-2022	457.00	455.95	458.00	450.30	456.90	457.25	454.73	97539	443.54	4480	36063	36.97
JKPAPER	EQ	21-Jul-2022	329.30	330.20	331.00	326.25	328.50	328.15	328.13	503776	1653.04	7889	145618	28.91
JKTYRE	EQ	21-Jul-2022	117.10	116.95	120.90	115.35	118.50	118.85	118.13	740295	874.51	7225	244250	32.99
JMA	EQ	21-Jul-2022	68.25	68.80	68.80	67.10	68.00	67.75	68.02	10917	7.43	134	6594	60.40
JMCPROJECT	EQ	21-Jul-2022	80.25	79.10	81.40	79.10	81.25	80.60	80.54	48310	38.91	1110	26969	55.82
JMFINANCIL	EQ	21-Jul-2022	62.05	62.35	64.90	62.05	64.45	64.35	64.00	712308	455.85	5882	318276	44.68
JOCIL	EQ	21-Jul-2022	183.40	186.95	186.95	181.00	185.00	184.65	184.04	10658	19.61	334	7312	68.61
JPASSOCIAT	EQ	21-Jul-2022	7.40	7.55	7.85	7.45	7.55	7.55	7.64	5867588	448.09	6392	2626665	44.77
JPINFRATEC	BE	21-Jul-2022	2.30	2.30	2.30	2.20	2.25	2.25	2.24	623442	13.96	607	-	-
JPOLYINVST	EQ	21-Jul-2022	308.15	319.80	319.80	293.00	294.30	296.20	305.06	21774	66.42	1100	12982	59.62
JPPOWER	EQ	21-Jul-2022	6.35	6.40	6.95	6.30	6.65	6.60	6.77	74627873	5055.29	15473	16981487	22.75
JSL	EQ	21-Jul-2022	114.65	114.80	117.45	114.70	116.20	116.00	116.11	834525	968.97	11585	346453	41.51
JSLHISAR	EQ	21-Jul-2022	224.35	224.90	228.70	223.30	228.50	227.20	226.80	58769	133.29	2576	27690	47.12
JSLL	SM	21-Jul-2022	167.90	175.50	176.85	167.00	169.90	169.05	172.97	37000	64.00	29	28000	75.68
JSWENERGY	EQ	21-Jul-2022	241.65	241.65	243.95	232.65	235.80	235.55	239.24	776973	1858.81	13166	366161	47.13
JSWHL	EQ	21-Jul-2022	3382.60	3398.90	3409.95	3300.00	3339.00	3347.25	3355.11	1023	34.32	286	634	61.97
JSWISPL	EQ	21-Jul-2022	25.30	25.05	25.55	25.00	25.15	25.10	25.31	1233732	312.22	2050	672209	54.49
JSWSTEEL	EQ	21-Jul-2022	590.35	589.90	595.90	585.05	589.00	587.55	591.17	3773423	22307.29	42187	1457235	38.62
JTEKTINDIA	EQ	21-Jul-2022	80.20	80.35	86.95	80.35	85.30	85.55	84.13	377055	317.23	5585	209884	55.66
JTLINFRA	EQ	21-Jul-2022	215.20	214.20	217.00	213.35	214.50	215.55	215.11	18971	40.81	826	11730	61.83
JUBLFOOD	EQ	21-Jul-2022	577.35	577.55	587.00	573.25	582.90	584.05	580.42	2633448	15285.14	57797	1175889	44.65
JUBLINDS	EQ	21-Jul-2022	421.00	426.40	426.40	411.65	414.00	414.25	417.12	27148	113.24	2005	17764	65.43
JUBLINGREA	EQ	21-Jul-2022	557.85	555.60	556.20	536.50	544.10	543.55	543.35	620170	3369.70	14265	221919	35.78
JUBLPHARMA	EQ	21-Jul-2022	363.80	364.90	369.70	364.05	368.40	367.90	367.32	48494	178.13	3189	23167	47.77
JUNIORBEES	EQ	21-Jul-2022	420.21	433.88	433.88	411.21	425.30	425.15	423.24	197901	837.60	4963	115422	58.32
JUSTDIAL	EQ	21-Jul-2022	588.05	590.50	596.35	582.00	591.00	591.55	590.21	311936	1841.09	9387	71894	23.05
JWL	EQ	21-Jul-2022	59.40	59.90	61.90	59.50	60.00	59.95	60.43	212302	128.30	2791	102766	48.41
JYOTHYLAB	EQ	21-Jul-2022	167.70	168.00	169.40	164.05	165.20	165.30	166.70	176663	294.49	3894	81294	46.02
JYOTISTRUC	BZ	21-Jul-2022	16.35	16.05	16.70	15.80	16.20	16.25	16.23	84256	13.67	170	-	-
KABRAEXTRU	EQ	21-Jul-2022	366.05	367.80	373.70	358.15	360.95	361.20	364.37	88445	322.27	5284	33991	38.43
KAJARIACER	EQ	21-Jul-2022	999.30	1005.65	1085.00	991.70	1082.00	1073.65	1049.11	796184	8352.84	38281	139160	17.48
KAKATCEM	EQ	21-Jul-2022	201.25	203.95	208.00	202.60	203.20	204.80	205.41	8357	17.17	468	3194	38.22
KALPATPOWR	EQ	21-Jul-2022	370.70	373.95	373.95	366.55	369.80	368.70	370.27	34592	128.08	2091	16409	47.44
KALYANIFRG	BE	21-Jul-2022	178.20	183.55	183.55	178.75	183.50	183.50	183.44	86	0.16	3	-	-
KALYANKJIL	EQ	21-Jul-2022	65.40	65.50	65.95	64.70	64.75	64.90	65.27	760020	496.05	7178	419222	55.16
KAMATHOTEL	EQ	21-Jul-2022	60.05	59.70	61.30	59.70	60.05	60.20	60.57	47819	28.96	761	23527	49.20
KAMDHENU	EQ	21-Jul-2022	190.35	191.00	201.00	191.00	195.00	194.55	196.14	61258	120.15	1858	24827	40.53
KANANIIND	EQ	21-Jul-2022	10.15	10.00	10.15	9.65	9.65	9.70	9.73	523974	50.97	1522	336432	64.21
KANORICHEM	EQ	21-Jul-2022	132.45	139.05	139.05	139.05	139.05	139.05	139.05	11941	16.60	120	10881	91.12
KANPRPLA	EQ	21-Jul-2022	126.50	128.75	132.05	124.50	129.65	127.90	128.81	5802	7.47	189	3768	64.94
KANSAINER	EQ	21-Jul-2022	396.20	397.70	398.65	390.65	393.60	394.85	394.78	291061	1149.04	3988	255390	87.74
KAPSTON	EQ	21-Jul-2022	158.60	160.00	163.80	158.00	158.00	159.15	159.67	1825	2.91	122	1665	91.23
KARMAENG	EQ	21-Jul-2022	22.65	23.35	23.75	22.15	23.75	23.65	23.28	9396	2.19	104	6081	64.72
KARURVYSYA	EQ	21-Jul-2022	47.60	47.90	52.00	47.85	51.60	51.75	50.62	11581043	5862.77	30445	4281467	36.97
KAUSHALYA	EQ	21-Jul-2022	4.30	4.10	4.45	4.10	4.15	4.15	4.17	74499	3.11	173	45465	61.03
KAVVERITEL	EQ	21-Jul-2022	8.75	8.85	9.05	8.35	8.85	8.65	8.70	24107	2.10	111	11574	48.01
KAYA	EQ	21-Jul-2022	308.10	310.60	314.00	305.55	308.95	308.10	308.83	4303	13.29	261	2543	59.10
KBCGLOBAL	EQ	21-Jul-2022	3.40	3.40	3.40	3.25	3.25	3.25	3.27	3969091	129.67	2597	3265876	82.28
KCK	ST	21-Jul-2022	26.55	27.65	27.85	27.65	27.85	27.85	27.78	20000	5.56	5	20000	100.00
KCP	EQ	21-Jul-2022	108.90	108.90	110.75	108.00	109.80	110.00	109.61	111322	122.02	1728	76584	68.80
KCPSUGIND	EQ	21-Jul-2022	22.85	23.10	24.10	23.10	23.60	23.60	23.67	693536	164.18	2139	310984	44.84
KDDL	EQ	21-Jul-2022	692.85	702.00	702.00	681.00	695.00	692.25	694.54	5121	35.57	404	4092	79.91
KEC	EQ	21-Jul-2022	455.25	455.25	462.70	450.90	455.30	455.25	455.09	542115	2467.10	11839	299310	55.21
KECL	EQ	21-Jul-2022	26.80	26.95	27.50	26.60	27.00	27.15	27.10	115653	31.35	1083	66375	57.39
KEEPLEARN	BE	21-Jul-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	3001	0.08	4	-	-
KEERTI	EQ	21-Jul-2022	22.30	22.30	22.70	21.25	21.70	21.40	21.78	15543	3.38	212	9496	61.10
KEI	EQ	21-Jul-2022	1226.55	1230.00	1230.00	1181.30	1193.25	1194.15	1199.83	245759	2948.70	13084	137354	55.89
KELLTONTEC	EQ	21-Jul-2022	74.40	75.50	75.50	73.80	74.30	74.25	74.47	201723	150.23	2232	103768	51.44
KENNAMET	EQ	21-Jul-2022	2133.90	2133.90	2141.30	2101.00	2121.20	2124.85	2125.17	6337	134.67	927	4860	76.69
KERNEX	BE	21-Jul-2022	240.10	244.90	244.90	230.00	236.15	236.80	237.75	7821	18.59	110	-	-
KESORAMIND	EQ	21-Jul-2022	45.65	46.00	47.90	45.65	47.65	47.10	46.86	704097	329.97	5437	361717	51.37
KEYFINSERV	EQ	21-Jul-2022	116.65	116.20	134.45	116.20	120.00	121.30	128.00	183891	235.38	4596	36671	19.94
KHADIM	EQ	21-Jul-2022	205.40	205.05	207.50	204.10	205.45	205.00	205.33	11605	23.83	836	5560	47.91
KHAICHEM	EQ	21-Jul-2022	88.60	89.95	92.85	87.50	89.00	88.45	90.14	618141	557.17	7662	297704	48.16
KHAITANLTD	EQ	21-Jul-2022	46.05	46.55	47.45	46.05	46.55	46.60	46.76	3515	1.64	148	730	20.77
KHANDSE	BE	21-Jul-2022	39.75	41.20	41.55	38.00	39.80	39.75	39.66	4053	1.61	44	-	-
KICL	EQ	21-Jul-2022	1476.70	1483.95	1496.00	1462.85	1484.90	1480.30	1481.27	284	4.21	81	198	69.72
KILITCH	EQ	21-Jul-2022	165.05	168.35	174.05	166.15	170.70	172.55	170.57	13441	22.93	320	6185	46.02
KIMS	EQ	21-Jul-2022	1227.35	1227.35	1235.00	1195.90	1205.00	1202.90	1211.98	13271	160.84	1770	6751	50.87
KINGFA	EQ	21-Jul-2022	944.80	935.05	958.30	935.05	956.00	953.90	949.47	3288	31.22	458	1444	43.92
KIOCL	EQ	21-Jul-2022	198.70	198.85	203.00	198.85	199.95	199.55	200.43	14055	28.17	682	5631	40.06
KIRIINDUS	EQ	21-Jul-2022	495.50	497.90	501.65	494.10	495.05	495.55	496.55	91964	456.65	3773	39181	42.60
KIRLFER	EQ	21-Jul-2022	204.65	203.00	205.15	198.65	202.25	203.50	202.18	134978	272.90	4622	82029	60.77
KIRLOSBROS	EQ	21-Jul-2022	329.05	330.00	333.95	323.00	331.00	332.35	327.41	13580	44.46	1072	7927	58.37
KIRLOSENG	EQ	21-Jul-2022	156.55	156.00	162.45	155.90	161.80	162.05	160.10	206121	329.99	4244	118701	57.59
KIRLOSIND	EQ	21-Jul-2022	1341.50	1326.00	1352.50	1310.70	1323.00	1326.70	1332.31	1378	18.36	215	833	60.45
KITEX	EQ	21-Jul-2022	234.20	235.00	237.00	233.30	236.00	236.20	235.43	164090	386.32	3200	71841	43.78
KKCL	EQ	21-Jul-2022	322.15	324.40	327.95	314.05	320.90	323.15	321.64	220602	709.54	10182	102154	46.31
KMSUGAR	EQ	21-Jul-2022	29.40	30.00	31.80	29.75	30.25	30.35	30.93	833590	257.80	4536	289378	34.71
KNAGRI	SM	21-Jul-2022	141.30	140.00	143.00	140.00	141.00	141.00	141.80	9600	13.61	6	9600	100.00
KNRCON	EQ	21-Jul-2022	250.90	250.95	253.90	247.75	253.00	252.95	250.75	95059	238.36	4032	52551	55.28
KOHINOOR	BE	21-Jul-2022	73.40	76.40	77.05	74.90	77.05	77.05	76.41	389601	297.71	2156	-	-
KOKUYOCMLN	EQ	21-Jul-2022	59.80	60.50	60.50	59.40	60.15	60.10	59.91	31346	18.78	275	24843	79.25
KOLTEPATIL	EQ	21-Jul-2022	265.55	265.55	269.80	263.30	266.95	268.35	267.33	71211	190.37	1651	19133	26.87
KOPRAN	EQ	21-Jul-2022	212.85	212.10	215.95	212.00	214.40	214.60	214.33	44915	96.27	1218	25787	57.41
KOTAKALPHA	EQ	21-Jul-2022	27.41	27.95	27.95	27.30	27.46	27.45	27.45	135320	37.14	405	85912	63.49
KOTAKBANK	EQ	21-Jul-2022	1827.75	1825.00	1825.00	1787.80	1805.00	1800.55	1802.87	2186674	39422.88	75077	1036285	47.39
KOTAKBKETF	EQ	21-Jul-2022	363.76	383.50	385.60	363.10	365.88	365.88	365.64	40599	148.45	541	16188	39.87
KOTAKGOLD	EQ	21-Jul-2022	43.59	42.68	43.49	42.68	43.20	43.20	43.24	132608	57.34	748	93366	70.41
KOTAKIT	EQ	21-Jul-2022	28.65	28.66	29.04	28.66	28.87	28.92	28.89	30861	8.91	254	16733	54.22
KOTAKLOVOL	EQ	21-Jul-2022	12.61	12.98	12.98	12.15	12.75	12.79	12.41	9300	1.15	221	3899	41.92
KOTAKMID50	EQ	21-Jul-2022	80.15	80.15	80.60	80.15	80.50	80.50	80.43	673	0.54	22	529	78.60
KOTAKNIFTY	EQ	21-Jul-2022	174.84	175.75	177.90	173.71	176.25	175.96	175.81	51955	91.34	365	47622	91.66
KOTAKNV20	EQ	21-Jul-2022	92.81	93.40	94.10	92.21	93.99	93.94	93.65	12310	11.53	207	8718	70.82
KOTAKPSUBK	EQ	21-Jul-2022	270.91	269.10	278.00	269.10	276.00	276.12	273.94	29404	80.55	312	21207	72.12
KOTARISUG	EQ	21-Jul-2022	35.15	35.60	36.75	35.35	35.95	35.80	36.18	221303	80.06	1296	84887	38.36
KOTHARIPET	EQ	21-Jul-2022	80.50	80.00	82.00	79.20	81.90	81.45	81.38	68110	55.43	688	50025	73.45
KOTHARIPRO	EQ	21-Jul-2022	92.80	94.60	96.00	92.80	95.80	94.85	94.10	4432	4.17	89	3097	69.88
KOTYARK	SM	21-Jul-2022	292.90	295.10	298.00	292.50	295.50	295.45	294.77	4800	14.15	12	4400	91.67
KOVAI	EQ	21-Jul-2022	1465.40	1485.40	1525.40	1485.40	1525.15	1520.30	1509.23	1632	24.63	253	1308	80.15
KPIGREEN	EQ	21-Jul-2022	737.55	738.75	745.90	718.00	725.00	725.00	726.35	139372	1012.33	7022	57428	41.20
KPITTECH	EQ	21-Jul-2022	532.50	535.65	540.00	530.10	536.00	534.40	535.25	1155556	6185.17	38506	429825	37.20
KPRMILL	EQ	21-Jul-2022	557.10	557.10	605.00	545.10	597.10	598.65	584.53	1856149	10849.78	62425	376698	20.29
KRBL	EQ	21-Jul-2022	262.80	262.00	263.70	254.70	258.00	257.50	259.22	478861	1241.31	8158	227092	47.42
KREBSBIO	EQ	21-Jul-2022	102.80	102.80	103.30	101.00	101.55	101.45	101.99	7602	7.75	169	4710	61.96
KRIDHANINF	EQ	21-Jul-2022	4.05	4.15	4.30	4.05	4.30	4.20	4.15	41746	1.73	90	35790	85.73
KRISHANA	EQ	21-Jul-2022	266.40	264.45	269.00	261.40	262.10	262.95	265.03	8248	21.86	327	4406	53.42
KRISHIVAL	SM	21-Jul-2022	287.25	290.00	301.60	281.55	301.60	301.60	297.51	19000	56.53	16	18000	94.74
KRISHNADEF	SM	21-Jul-2022	56.00	55.80	55.80	54.30	54.30	54.30	55.05	6000	3.30	2	6000	100.00
KRITI	EQ	21-Jul-2022	73.90	73.50	75.10	72.10	72.65	73.35	73.19	22909	16.77	971	10366	45.25
KRITIKA	EQ	21-Jul-2022	79.40	78.50	82.80	78.50	82.80	82.80	81.39	11204	9.12	153	8215	73.32
KRSNAA	EQ	21-Jul-2022	550.40	550.50	559.05	539.00	550.25	553.90	548.69	77257	423.90	9209	36469	47.20
KSB	EQ	21-Jul-2022	1451.95	1459.25	1470.95	1446.00	1453.95	1450.50	1458.85	17904	261.19	2433	8063	45.03
KSCL	EQ	21-Jul-2022	502.25	503.50	510.90	495.60	497.00	497.80	502.60	171510	862.01	13255	106745	62.24
KSHITIJPOL	SM	21-Jul-2022	33.10	33.10	33.10	31.50	31.50	31.50	31.96	387278	123.78	65	107318	27.71
KSL	EQ	21-Jul-2022	303.10	305.80	306.15	302.15	304.80	304.05	303.93	25332	76.99	967	11445	45.18
KSOLVES	SM	21-Jul-2022	399.75	398.90	400.30	395.00	396.95	397.00	398.73	17600	70.18	40	14800	84.09
KTKBANK	EQ	21-Jul-2022	70.30	70.00	72.45	70.00	71.65	71.70	71.32	1390645	991.75	6085	633250	45.54
KUANTUM	EQ	21-Jul-2022	79.00	80.20	80.20	78.00	80.00	79.65	79.17	9203	7.29	157	7066	76.78
L&TFH	EQ	21-Jul-2022	71.10	71.40	72.75	71.00	72.60	72.50	72.10	7771742	5603.11	21234	1684712	21.68
L&TFINANCE	NE	21-Jul-2022	1049.99	1049.99	1049.99	1049.99	1049.99	1049.99	1049.99	3	0.03	3	3	100.00
L&TFINANCE	NG	21-Jul-2022	1137.00	1137.00	1137.00	1122.00	1122.00	1122.00	1130.23	43	0.49	5	25	58.14
L&TFINANCE	NI	21-Jul-2022	1110.00	1113.96	1113.96	1113.96	1113.96	1113.96	1113.96	1	0.01	1	1	100.00
L&TFINANCE	NO	21-Jul-2022	1045.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	1	50	100.00
L&TFINANCE	Y3	21-Jul-2022	1010.00	1012.00	1012.00	1005.00	1005.00	1005.00	1007.63	160	1.61	8	150	93.75
L&TFINANCE	Y5	21-Jul-2022	1074.80	1066.00	1070.00	975.30	1065.00	1065.00	1048.02	453	4.75	19	350	77.26
L&TFINANCE	Y9	21-Jul-2022	1082.01	1081.05	1085.00	1081.00	1085.00	1084.70	1082.71	1860	20.14	19	1140	61.29
LAGNAM	EQ	21-Jul-2022	79.60	84.70	85.70	80.00	84.00	84.80	83.93	104549	87.74	1348	66606	63.71
LAKPRE	BZ	21-Jul-2022	5.70	5.70	5.70	5.70	5.70	5.70	5.70	266	0.02	1	-	-
LALPATHLAB	EQ	21-Jul-2022	2093.45	2108.00	2132.00	2092.30	2107.00	2103.30	2111.96	176929	3736.67	10539	40628	22.96
LAMBODHARA	EQ	21-Jul-2022	81.75	82.05	82.80	79.05	79.50	79.90	80.51	13185	10.62	490	6826	51.77
LANCER	EQ	21-Jul-2022	233.95	232.00	237.35	227.10	230.70	229.85	231.27	15692	36.29	914	8796	56.05
LAOPALA	EQ	21-Jul-2022	287.45	289.20	298.00	288.20	292.90	291.45	291.95	282174	823.80	13401	104985	37.21
LASA	EQ	21-Jul-2022	32.45	33.00	33.30	32.00	32.70	32.30	32.50	63680	20.69	755	40586	63.73
LATENTVIEW	EQ	21-Jul-2022	369.00	369.40	376.45	365.65	368.95	369.15	370.79	362323	1343.45	10254	94712	26.14
LATTEYS	SM	21-Jul-2022	67.00	70.00	70.00	68.00	68.00	68.00	69.00	4000	2.76	2	2000	50.00
LAURUSLABS	EQ	21-Jul-2022	514.40	512.60	517.05	507.65	513.00	512.15	513.34	460261	2362.69	11089	165975	36.06
LAXMICOT	EQ	21-Jul-2022	21.50	21.50	22.75	21.40	21.95	22.05	22.05	28916	6.38	137	17041	58.93
LAXMIMACH	EQ	21-Jul-2022	9879.90	9931.90	10050.00	9880.00	9941.05	9940.70	9967.51	2171	216.39	886	1103	50.81
LCCINFOTEC	EQ	21-Jul-2022	3.25	3.25	3.35	3.15	3.25	3.20	3.23	112566	3.64	232	88982	79.05
LEMERITE	SM	21-Jul-2022	64.90	64.85	65.00	63.40	64.95	64.90	64.89	97600	63.33	27	96000	98.36
LEMONTREE	EQ	21-Jul-2022	65.20	65.65	67.00	65.40	66.20	66.05	66.33	3611006	2395.29	20556	1376591	38.12
LEXUS	SM	21-Jul-2022	47.40	49.50	49.75	49.50	49.75	49.75	49.61	4000	1.98	4	4000	100.00
LFIC	EQ	21-Jul-2022	118.60	121.80	122.40	115.00	115.50	117.95	119.42	1333	1.59	79	879	65.94
LGBBROSLTD	EQ	21-Jul-2022	663.25	666.95	674.80	663.70	672.30	671.25	670.50	28466	190.86	3689	12429	43.66
LGBFORGE	EQ	21-Jul-2022	10.75	10.75	10.75	10.30	10.55	10.45	10.51	138286	14.54	571	82649	59.77
LIBAS	EQ	21-Jul-2022	25.25	25.50	25.60	24.35	24.60	24.55	24.87	537885	133.78	1711	126769	23.57
LIBERTSHOE	EQ	21-Jul-2022	148.00	148.10	152.50	148.10	151.30	151.05	150.19	51435	77.25	872	37222	72.37
LICHSGFIN	EQ	21-Jul-2022	368.05	367.40	371.00	364.35	369.60	369.70	367.93	1037753	3818.21	14587	178293	17.18
LICI	EQ	21-Jul-2022	687.70	688.00	693.00	687.05	687.45	687.55	689.18	799923	5512.91	28815	335449	41.94
LICNETFGSC	EQ	21-Jul-2022	21.98	21.71	22.00	21.71	21.83	21.85	21.95	2804	0.62	73	2714	96.79
LICNETFN50	EQ	21-Jul-2022	177.20	177.25	178.25	176.32	177.50	177.93	177.14	1930	3.42	78	1596	82.69
LICNETFSEN	EQ	21-Jul-2022	598.19	590.00	604.90	590.00	598.93	598.99	596.97	997	5.95	42	929	93.18
LICNFNHGP	EQ	21-Jul-2022	177.38	178.00	179.25	177.75	178.51	178.74	178.43	1028	1.83	40	813	79.09
LIKHITHA	EQ	21-Jul-2022	293.85	293.85	295.55	285.10	286.25	287.10	289.43	38388	111.11	1640	16872	43.95
LINC	EQ	21-Jul-2022	257.45	261.45	268.30	259.95	260.50	262.35	261.92	1356	3.55	89	654	48.23
LINCOLN	EQ	21-Jul-2022	315.90	315.95	317.10	312.95	313.75	314.10	314.37	14708	46.24	1406	7736	52.60
LINDEINDIA	EQ	21-Jul-2022	3456.55	3463.35	3540.00	3460.00	3521.30	3523.40	3509.87	34986	1227.96	6555	12750	36.44
LIQUIDBEES	EQ	21-Jul-2022	1000.00	999.35	1003.16	999.35	1000.00	1000.00	1000.00	1421681	14216.87	5673	1247615	87.76
LIQUIDETF	EQ	21-Jul-2022	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	21412	214.12	103	17167	80.17
LODHA	EQ	21-Jul-2022	1132.10	1143.75	1155.00	1104.00	1113.10	1117.95	1138.16	139767	1590.77	5571	79160	56.64
LOKESHMACH	EQ	21-Jul-2022	85.75	86.35	89.80	85.25	89.00	89.00	87.50	135309	118.40	1950	65165	48.16
LOTUSEYE	EQ	21-Jul-2022	58.65	58.00	63.35	56.25	61.80	62.55	60.92	161397	98.32	1657	89282	55.32
LOVABLE	EQ	21-Jul-2022	133.70	133.30	134.60	132.00	132.75	132.45	132.66	11741	15.58	386	7868	67.01
LPDC	EQ	21-Jul-2022	6.70	6.70	6.75	6.60	6.70	6.65	6.67	16795	1.12	122	12952	77.12
LSIL	EQ	21-Jul-2022	12.40	13.00	13.00	12.80	13.00	13.00	12.99	2202871	286.22	1745	1672679	75.93
LT	EQ	21-Jul-2022	1739.95	1726.90	1768.95	1715.10	1763.10	1765.15	1749.97	2827327	49477.41	104357	1798787	63.62
LTGILTBEES	EQ	21-Jul-2022	22.10	22.25	22.25	22.09	22.12	22.10	22.12	26007	5.75	75	22110	85.02
LTI	EQ	21-Jul-2022	4444.65	4444.65	4538.00	4396.35	4532.00	4529.95	4495.52	741668	33341.82	54391	203438	27.43
LTTS	EQ	21-Jul-2022	3406.35	3427.90	3442.00	3371.00	3414.00	3416.55	3411.37	650160	22179.40	44972	111188	17.10
LUMAXIND	EQ	21-Jul-2022	1441.65	1456.05	1463.30	1438.85	1448.05	1450.95	1450.98	3659	53.09	1338	1366	37.33
LUMAXTECH	EQ	21-Jul-2022	240.25	240.30	243.70	235.80	238.00	238.25	239.25	224977	538.25	5563	72513	32.23
LUPIN	EQ	21-Jul-2022	657.50	660.00	665.30	647.05	651.50	650.00	655.75	1012272	6637.94	24197	376890	37.23
LUXIND	EQ	21-Jul-2022	1906.30	1918.00	1956.80	1901.00	1923.05	1925.35	1927.64	56442	1088.00	7570	22504	39.87
LXCHEM	EQ	21-Jul-2022	325.65	327.95	333.50	317.70	330.50	329.05	325.68	5052571	16455.30	74980	1026478	20.32
LYKALABS	EQ	21-Jul-2022	129.60	130.05	133.10	128.55	133.00	130.35	130.17	35982	46.84	716	24289	67.50
LYPSAGEMS	BE	21-Jul-2022	6.60	6.90	6.90	6.30	6.90	6.90	6.78	123391	8.37	274	-	-
M&M	EQ	21-Jul-2022	1165.65	1167.10	1180.00	1164.80	1176.95	1175.15	1171.64	2062279	24162.42	75947	1052216	51.02
M&MFIN	EQ	21-Jul-2022	204.20	205.00	209.65	204.35	208.50	209.10	207.53	3373043	7000.07	23684	1043830	30.95
MAANALU	EQ	21-Jul-2022	120.10	122.45	125.60	120.50	123.45	122.15	123.09	24786	30.51	667	18359	74.07
MACPOWER	EQ	21-Jul-2022	218.10	223.00	227.70	215.15	220.80	219.85	221.12	8450	18.68	512	3236	38.30
MADHAV	EQ	21-Jul-2022	46.55	46.15	48.80	45.50	46.80	46.95	47.32	11412	5.40	258	6645	58.23
MADHAVBAUG	SM	21-Jul-2022	148.00	148.00	148.00	148.00	148.00	148.00	148.00	4800	7.10	1	4800	100.00
MADHUCON	EQ	21-Jul-2022	5.00	5.15	5.15	5.00	5.10	5.00	5.05	22460	1.14	125	18518	82.45
MADRASFERT	EQ	21-Jul-2022	46.65	46.95	47.50	46.30	46.85	46.95	46.89	183967	86.26	1491	81048	44.06
MAESGETF	EQ	21-Jul-2022	27.85	27.71	28.00	27.71	28.00	27.95	27.93	2394	0.67	55	1894	79.11
MAFANG	EQ	21-Jul-2022	41.53	41.70	42.40	41.70	42.05	42.03	42.17	399717	168.54	1563	268612	67.20
MAFSETF	EQ	21-Jul-2022	16.62	16.93	16.93	16.56	16.68	16.70	16.62	48225	8.01	159	40969	84.95
MAGADSUGAR	EQ	21-Jul-2022	353.50	357.00	371.70	351.00	355.25	356.05	363.28	80134	291.11	3961	27950	34.88
MAGNUM	EQ	21-Jul-2022	12.30	12.90	12.90	12.90	12.90	12.90	12.90	94552	12.20	60	82072	86.80
MAHABANK	EQ	21-Jul-2022	17.05	17.10	17.55	16.95	17.45	17.50	17.27	3565082	615.79	4307	1767796	49.59
MAHAPEXLTD	EQ	21-Jul-2022	81.55	80.60	81.95	77.15	78.80	78.25	79.42	24380	19.36	353	15740	64.56
MAHASTEEL	EQ	21-Jul-2022	69.60	70.90	71.00	67.15	68.70	69.30	69.71	22161	15.45	597	10700	48.28
MAHEPC	EQ	21-Jul-2022	105.90	105.00	107.30	104.40	104.50	104.70	105.86	8612	9.12	261	5718	66.40
MAHESHWARI	EQ	21-Jul-2022	74.35	74.20	77.45	74.00	76.50	76.20	76.01	34397	26.14	509	16654	48.42
MAHICKRA	SM	21-Jul-2022	73.50	69.50	71.00	69.10	71.00	69.70	69.71	6000	4.18	4	6000	100.00
MAHINDCIE	EQ	21-Jul-2022	246.20	246.55	250.00	244.00	248.10	248.40	247.05	265313	655.47	5918	112861	42.54
MAHKTECH	EQ	21-Jul-2022	15.61	15.61	15.70	15.32	15.54	15.53	15.60	63077	9.84	293	58811	93.24
MAHLIFE	EQ	21-Jul-2022	427.05	426.00	433.95	426.00	432.50	431.30	429.81	126397	543.27	6786	52525	41.56
MAHLOG	EQ	21-Jul-2022	481.20	485.00	489.10	481.25	483.10	484.25	484.89	15878	76.99	1554	7643	48.14
MAHSCOOTER	EQ	21-Jul-2022	3683.05	3683.10	3728.00	3683.05	3724.75	3720.10	3714.85	1013	37.63	310	536	52.91
MAHSEAMLES	EQ	21-Jul-2022	709.80	714.00	733.00	702.50	730.00	728.90	722.12	277156	2001.40	8055	138257	49.88
MAITHANALL	EQ	21-Jul-2022	932.25	936.00	943.15	920.15	923.00	925.95	929.44	28283	262.87	4589	13718	48.50
MALLCOM	EQ	21-Jul-2022	759.85	769.00	799.95	738.00	784.00	783.50	774.13	1003	7.76	234	577	57.53
MALUPAPER	EQ	21-Jul-2022	32.15	31.80	32.15	31.75	32.10	32.00	31.93	7317	2.34	90	3507	47.93
MAM150ETF	EQ	21-Jul-2022	10.86	10.88	10.99	10.82	10.98	10.94	10.93	48054	5.25	799	47194	98.21
MAMFGETF	EQ	21-Jul-2022	77.88	78.20	78.80	78.03	78.60	78.64	78.18	134131	104.86	85	132954	99.12
MAN50ETF	EQ	21-Jul-2022	171.85	173.78	173.78	168.45	173.18	172.94	172.88	94479	163.33	201	91483	96.83
MANAKALUCO	EQ	21-Jul-2022	21.00	21.35	21.40	20.60	20.85	20.75	20.86	13645	2.85	323	7866	57.65
MANAKCOAT	EQ	21-Jul-2022	19.95	20.15	20.50	19.10	20.10	19.90	19.80	19482	3.86	216	13190	67.70
MANAKSIA	EQ	21-Jul-2022	80.50	81.00	82.35	80.45	80.55	80.90	81.33	54278	44.14	896	28355	52.24
MANAKSTEEL	EQ	21-Jul-2022	41.15	40.65	42.10	40.20	41.50	41.30	41.33	82337	34.03	823	46255	56.18
MANALIPETC	EQ	21-Jul-2022	104.50	108.00	109.75	106.10	107.60	108.25	107.90	1563538	1687.12	16814	585129	37.42
MANAPPURAM	EQ	21-Jul-2022	93.15	93.75	95.30	93.00	95.15	95.10	94.52	3415929	3228.69	15692	1138334	33.32
MANGALAM	EQ	21-Jul-2022	147.90	148.65	148.90	145.05	145.45	146.05	146.64	9990	14.65	338	5125	51.30
MANGCHEFER	EQ	21-Jul-2022	116.60	116.40	117.50	116.20	117.25	117.05	116.68	241210	281.45	1599	130505	54.10
MANGLMCEM	EQ	21-Jul-2022	304.10	305.45	310.00	301.90	305.20	306.00	306.48	11954	36.64	592	6413	53.65
MANINDS	EQ	21-Jul-2022	90.95	90.30	96.30	90.00	93.60	92.35	93.12	417945	389.18	6274	208711	49.94
MANINFRA	EQ	21-Jul-2022	83.45	84.00	84.50	83.00	83.85	83.60	83.71	132555	110.96	1902	69895	52.73
MANORAMA	EQ	21-Jul-2022	1216.35	1180.00	1230.05	1180.00	1226.55	1217.15	1211.47	4650	56.33	794	1890	40.65
MANORG	EQ	21-Jul-2022	611.75	606.30	629.00	606.30	615.00	614.00	620.25	7990	49.56	840	3631	45.44
MANUGRAPH	EQ	21-Jul-2022	14.95	15.60	15.60	14.60	15.10	14.85	14.83	7827	1.16	88	5517	70.49
MANXT50	EQ	21-Jul-2022	401.13	402.73	407.27	402.73	406.11	405.70	403.77	755	3.05	54	485	64.24
MANYAVAR	EQ	21-Jul-2022	1092.70	1095.50	1148.00	1069.00	1087.70	1088.40	1107.39	233081	2581.11	24298	99119	42.53
MAPMYINDIA	EQ	21-Jul-2022	1440.95	1456.90	1456.90	1410.00	1432.05	1427.90	1428.01	40223	574.39	4618	13889	34.53
MARALOVER	EQ	21-Jul-2022	71.05	70.90	71.90	70.15	71.75	71.25	71.02	5258	3.73	327	2076	39.48
MARATHON	EQ	21-Jul-2022	217.60	218.15	226.80	214.20	221.40	221.75	220.52	282116	622.13	9632	86645	30.71
MARICO	EQ	21-Jul-2022	513.15	514.20	528.35	512.80	528.00	525.80	522.12	1354647	7072.92	37586	766719	56.60
MARINE	EQ	21-Jul-2022	27.50	27.50	28.15	27.50	27.75	27.85	27.84	98497	27.43	741	57164	58.04
MARKSANS	EQ	21-Jul-2022	49.20	49.75	51.60	49.60	50.30	50.35	50.83	2750088	1397.91	9776	754060	27.42
MARSHALL	EQ	21-Jul-2022	32.50	33.15	33.65	32.50	32.55	32.85	33.10	10341	3.42	172	3778	36.53
MARUTI	EQ	21-Jul-2022	8749.05	8793.00	8831.90	8722.05	8820.00	8797.00	8773.50	421090	36944.32	49409	216829	51.49
MASFIN	EQ	21-Jul-2022	520.90	521.00	530.00	517.00	524.05	522.75	523.31	33481	175.21	1979	19196	57.33
MASKINVEST	BE	21-Jul-2022	44.00	46.20	46.20	46.00	46.20	46.20	46.18	370	0.17	16	-	-
MASPTOP50	EQ	21-Jul-2022	27.01	27.01	27.20	26.80	26.80	26.91	27.03	50892	13.76	287	30385	59.70
MASTEK	EQ	21-Jul-2022	2080.25	2034.65	2087.55	2025.15	2055.00	2053.70	2050.67	256911	5268.39	25328	103200	40.17
MATRIMONY	EQ	21-Jul-2022	768.35	770.00	773.85	763.10	772.50	771.00	769.58	3376	25.98	522	2216	65.64
MAWANASUG	EQ	21-Jul-2022	101.25	102.45	105.85	102.00	102.60	102.90	103.93	263206	273.56	3827	129153	49.07
MAXHEALTH	EQ	21-Jul-2022	366.85	366.85	367.95	364.20	365.85	364.95	365.78	236181	863.90	9990	142107	60.17
MAXIND	EQ	21-Jul-2022	75.60	75.60	75.95	74.85	75.55	75.70	75.45	100364	75.73	414	74175	73.91
MAXVIL	EQ	21-Jul-2022	103.90	103.90	105.75	102.30	103.00	103.10	103.78	56749	58.89	1091	35853	63.18
MAYURUNIQ	EQ	21-Jul-2022	399.50	399.50	416.45	398.85	414.95	413.80	408.73	70407	287.77	3534	40195	57.09
MAZDA	EQ	21-Jul-2022	577.05	580.30	598.25	569.65	587.00	589.60	585.01	3315	19.39	271	1546	46.64
MAZDOCK	EQ	21-Jul-2022	265.75	266.95	275.00	265.85	271.25	271.25	271.63	250682	680.93	6450	105550	42.11
MBAPL	BE	21-Jul-2022	661.40	670.00	674.85	652.05	660.00	664.20	660.48	2314	15.28	196	-	-
MBECL	BE	21-Jul-2022	3.40	3.55	3.55	3.50	3.55	3.55	3.55	427409	15.15	92	-	-
MBLINFRA	EQ	21-Jul-2022	19.55	19.95	20.00	19.30	20.00	19.95	19.77	29688	5.87	263	18909	63.69
MCDOWELL-N	EQ	21-Jul-2022	816.85	819.85	850.10	814.75	843.85	843.40	840.27	1788878	15031.48	54950	673278	37.64
MCL	EQ	21-Jul-2022	23.90	24.30	24.50	23.30	24.45	24.40	24.19	13403	3.24	115	9259	69.08
MCLEODRUSS	EQ	21-Jul-2022	21.00	21.25	21.30	20.55	21.00	20.90	20.93	167260	35.01	770	87951	52.58
MCX	EQ	21-Jul-2022	1406.25	1414.90	1433.30	1412.10	1425.00	1426.10	1424.61	677605	9653.20	28981	282657	41.71
MEDICAMEQ	EQ	21-Jul-2022	697.20	700.00	715.20	691.30	702.00	701.80	704.06	26993	190.05	1142	21576	79.93
MEDICO	EQ	21-Jul-2022	87.30	85.60	90.90	83.10	85.05	86.35	86.20	2325	2.00	123	1161	49.94
MEDPLUS	EQ	21-Jul-2022	753.55	755.00	763.10	740.60	744.00	746.55	753.02	102277	770.16	10019	52563	51.39
MEGASOFT	EQ	21-Jul-2022	46.60	47.30	47.55	44.30	46.70	46.90	46.14	167243	77.17	1113	100731	60.23
MEGASTAR	EQ	21-Jul-2022	183.20	186.95	189.90	180.35	186.00	187.65	185.44	9542	17.70	255	5867	61.49
MELSTAR	BZ	21-Jul-2022	2.65	2.65	2.75	2.55	2.65	2.65	2.59	5908	0.15	20	-	-
MENONBE	EQ	21-Jul-2022	93.15	93.40	94.30	89.25	89.80	89.65	91.08	156840	142.85	3156	79024	50.39
MEP	EQ	21-Jul-2022	18.95	19.85	19.85	18.65	19.85	19.85	19.79	1881922	372.36	1251	1336479	71.02
MERCATOR	BE	21-Jul-2022	1.40	1.45	1.45	1.40	1.45	1.45	1.45	189020	2.74	75	-	-
METALFORGE	BZ	21-Jul-2022	4.40	4.25	4.50	4.25	4.45	4.45	4.39	12985	0.57	53	-	-
METROBRAND	EQ	21-Jul-2022	578.10	578.10	581.40	567.00	571.80	575.55	573.39	108785	623.76	15001	38688	35.56
METROPOLIS	EQ	21-Jul-2022	1480.80	1481.00	1530.55	1481.00	1527.00	1525.00	1516.75	265278	4023.60	13023	59969	22.61
MFL	EQ	21-Jul-2022	1576.90	1588.00	1634.00	1526.20	1556.00	1557.40	1576.56	535782	8446.91	31253	138907	25.93
MFSL	EQ	21-Jul-2022	835.65	835.65	846.25	834.45	841.00	840.45	839.92	217818	1829.49	18684	118292	54.31
MGEL	EQ	21-Jul-2022	182.85	189.80	189.80	173.75	175.00	175.75	176.10	50454	88.85	918	28170	55.83
MGL	EQ	21-Jul-2022	784.35	784.50	787.95	770.20	772.00	771.85	774.46	308866	2392.05	21308	116149	37.60
MHHL	SM	21-Jul-2022	33.30	33.55	33.55	33.10	33.10	33.10	33.37	9000	3.00	3	9000	100.00
MHLXMIRU	EQ	21-Jul-2022	135.85	133.05	137.70	133.05	134.10	134.10	134.36	2318	3.11	81	1669	72.00
MHRIL	EQ	21-Jul-2022	227.30	228.00	242.00	227.85	238.90	238.30	236.57	678448	1604.99	14065	222629	32.81
MICEL	BE	21-Jul-2022	13.05	12.70	13.25	12.40	12.50	12.60	12.50	203856	25.48	873	-	-
MID150BEES	EQ	21-Jul-2022	109.88	109.40	111.75	109.40	111.60	111.55	111.51	314145	350.31	1728	287476	91.51
MIDHANI	EQ	21-Jul-2022	168.60	168.60	172.85	168.00	171.00	170.35	171.05	89391	152.90	2565	44724	50.03
MINDACORP	EQ	21-Jul-2022	223.80	223.00	229.00	221.90	227.05	227.15	225.54	282052	636.13	5791	90340	32.03
MINDAIND	EQ	21-Jul-2022	521.55	521.50	527.80	511.60	517.00	515.80	520.36	670315	3488.07	35155	395459	59.00
MINDSPACE	RR	21-Jul-2022	361.48	362.89	362.89	352.32	353.01	353.44	355.78	42734	152.04	1477	37630	88.06
MINDTECK	EQ	21-Jul-2022	124.85	124.35	129.70	124.35	126.10	125.45	126.67	30717	38.91	724	14261	46.43
MINDTREE	EQ	21-Jul-2022	3149.15	3159.00	3223.75	3110.05	3206.60	3214.25	3180.77	1048253	33342.48	60813	254910	24.32
MIRCELECTR	EQ	21-Jul-2022	14.45	14.50	14.65	14.00	14.50	14.40	14.31	388970	55.67	1076	247729	63.69
MIRZAINT	EQ	21-Jul-2022	266.95	267.80	268.30	260.15	261.60	261.75	262.58	289702	760.70	5862	102865	35.51
MITCON	EQ	21-Jul-2022	80.20	87.80	88.20	80.40	86.40	85.80	86.23	59974	51.71	778	22096	36.84
MITTAL	EQ	21-Jul-2022	13.95	13.70	14.35	13.50	13.50	13.55	13.78	39179	5.40	275	26006	66.38
MKPL	SM	21-Jul-2022	180.00	189.00	189.00	189.00	189.00	189.00	189.00	6000	11.34	3	6000	100.00
MMFL	EQ	21-Jul-2022	892.50	892.50	918.00	862.60	906.45	905.05	904.77	54550	493.55	4327	31899	58.48
MMP	EQ	21-Jul-2022	160.25	163.45	163.45	159.00	159.10	159.55	160.45	16747	26.87	274	8416	50.25
MMTC	EQ	21-Jul-2022	38.85	39.05	39.20	38.75	39.15	38.95	38.93	702204	273.36	2861	253689	36.13
MODIRUBBER	BE	21-Jul-2022	57.75	57.95	59.70	56.00	56.50	56.55	58.14	482	0.28	18	-	-
MODISNME	EQ	21-Jul-2022	62.40	63.55	67.80	62.85	66.35	66.75	66.67	76873	51.25	1028	46109	59.98
MOGSEC	EQ	21-Jul-2022	48.96	48.86	48.97	48.86	48.97	48.96	48.92	685	0.34	18	369	53.87
MOHITIND	EQ	21-Jul-2022	16.30	16.55	16.55	16.00	16.20	16.20	16.14	7621	1.23	161	4442	58.29
MOIL	EQ	21-Jul-2022	148.20	148.20	149.60	148.00	148.25	148.50	148.62	67377	100.13	2320	33922	50.35
MOKSH	EQ	21-Jul-2022	19.50	19.45	20.15	19.00	19.50	19.90	19.77	1431033	282.86	1463	767401	53.63
MOL	EQ	21-Jul-2022	138.85	139.70	141.90	135.15	141.30	141.00	138.60	2226571	3086.12	15638	728165	32.70
MOLDTECH	EQ	21-Jul-2022	99.15	99.00	99.80	97.75	98.55	98.95	98.67	47620	46.99	652	25428	53.40
MOLDTKPAC	EQ	21-Jul-2022	758.05	764.10	764.10	751.20	761.00	758.00	756.60	21627	163.63	1872	14475	66.93
MOLOWVOL	EQ	21-Jul-2022	116.75	116.86	117.50	116.75	117.50	117.50	117.04	63	0.07	10	51	80.95
MOM100	EQ	21-Jul-2022	30.33	30.95	30.95	30.10	30.90	30.77	30.57	104921	32.07	736	75934	72.37
MOM50	EQ	21-Jul-2022	165.60	165.30	166.45	164.95	166.30	166.01	165.52	5464	9.04	35	5271	96.47
MOMOMENTUM	EQ	21-Jul-2022	173.29	174.74	175.65	173.00	173.00	174.67	174.95	1120	1.96	68	801	71.52
MON100	EQ	21-Jul-2022	96.04	95.87	97.49	95.87	97.25	97.32	97.06	339580	329.59	3785	253167	74.55
MONARCH	EQ	21-Jul-2022	260.75	257.65	263.95	253.10	254.95	255.20	257.33	8118	20.89	381	5824	71.74
MONQ50	EQ	21-Jul-2022	53.64	54.98	54.98	53.70	53.99	53.97	54.14	2877	1.56	80	2024	70.35
MONTECARLO	EQ	21-Jul-2022	766.60	766.75	805.00	751.05	803.00	797.95	774.74	178972	1386.57	9031	45380	25.36
MORARJEE	EQ	21-Jul-2022	20.85	21.40	21.60	20.85	21.50	21.25	21.33	14771	3.15	106	8630	58.43
MOREPENLAB	EQ	21-Jul-2022	38.15	38.20	40.50	38.15	39.25	39.30	39.37	2726598	1073.47	9145	965155	35.40
MOTHERSON	EQ	21-Jul-2022	126.55	127.15	137.50	127.15	134.80	134.45	133.35	22885200	30517.67	163852	10569481	46.18
MOTILALOFS	EQ	21-Jul-2022	800.05	795.20	814.60	795.20	801.00	800.15	801.42	68708	550.64	3285	47724	69.46
MOTOGENFIN	EQ	21-Jul-2022	28.65	29.35	29.35	28.00	28.90	28.85	28.85	6770	1.95	67	6076	89.75
MPHASIS	EQ	21-Jul-2022	2256.35	2270.00	2274.00	2216.00	2264.90	2259.65	2250.38	645966	14536.72	45744	294787	45.64
MPSLTD	EQ	21-Jul-2022	752.40	754.00	757.65	740.55	756.00	749.95	751.37	3915	29.42	602	2187	55.86
MRF	EQ	21-Jul-2022	79784.60	79630.00	80418.40	79555.00	80200.00	80178.40	80000.76	6751	5400.85	4813	2319	34.35
MRO-TEK	EQ	21-Jul-2022	63.70	64.00	64.00	62.40	63.60	63.25	63.50	5044	3.20	89	4116	81.60
MRPL	EQ	21-Jul-2022	76.30	78.55	78.55	73.05	73.80	73.50	75.04	6733542	5052.73	27288	3129379	46.47
MSPL	EQ	21-Jul-2022	10.00	10.10	10.15	9.85	10.15	10.05	10.00	515954	51.58	702	417779	80.97
MSTCLTD	EQ	21-Jul-2022	246.00	247.30	254.40	244.00	252.80	252.40	249.49	326102	813.58	8648	148113	45.42
MSUMI	EQ	21-Jul-2022	77.80	77.75	82.70	77.00	81.00	81.55	79.72	5511842	4394.17	26130	3137321	56.92
MTARTECH	EQ	21-Jul-2022	1248.80	1254.95	1274.00	1239.10	1263.00	1263.45	1261.36	120345	1517.99	11975	61615	51.20
MTEDUCARE	EQ	21-Jul-2022	9.30	9.45	9.65	9.20	9.20	9.25	9.36	141179	13.21	328	84972	60.19
MTNL	EQ	21-Jul-2022	24.35	24.50	25.00	24.25	24.35	24.35	24.55	1735534	426.10	4675	671123	38.67
MUKANDLTD	EQ	21-Jul-2022	105.95	105.65	109.05	103.35	108.00	108.00	106.27	110288	117.21	964	85592	77.61
MUKTAARTS	EQ	21-Jul-2022	52.85	53.70	53.70	53.00	53.25	53.55	53.21	2563	1.36	39	2444	95.36
MUNJALAU	EQ	21-Jul-2022	44.55	45.20	45.20	43.70	44.50	44.20	44.42	111237	49.41	1245	57230	51.45
MUNJALSHOW	EQ	21-Jul-2022	106.60	107.55	108.00	106.50	107.70	107.80	107.28	62489	67.04	1135	44322	70.93
MURUDCERA	EQ	21-Jul-2022	24.55	24.85	24.85	24.05	24.10	24.15	24.30	29110	7.07	257	18633	64.01
MUTHOOTCAP	EQ	21-Jul-2022	184.75	185.70	186.50	183.15	186.00	185.50	185.19	13534	25.06	676	8409	62.13
MUTHOOTFIN	EQ	21-Jul-2022	1025.30	1027.00	1049.70	1023.45	1047.00	1045.30	1040.86	504421	5250.31	27614	187578	37.19
MWL	ST	21-Jul-2022	116.75	122.55	122.55	111.00	111.00	114.50	118.88	112800	134.10	92	103200	91.49
NABARD	N1	21-Jul-2022	1117.60	1232.80	1232.80	1232.80	1232.80	1232.80	1232.80	6	0.07	2	6	100.00
NABARD	N2	21-Jul-2022	1166.24	1167.00	1167.00	1165.00	1166.50	1166.50	1165.75	7005	81.66	19	6480	92.51
NACLIND	EQ	21-Jul-2022	77.95	78.25	78.25	75.10	75.80	75.55	77.06	187746	144.67	1725	146979	78.29
NAGAFERT	BE	21-Jul-2022	8.90	9.00	9.00	8.65	8.80	8.70	8.79	204629	18.00	575	-	-
NAGREEKCAP	EQ	21-Jul-2022	11.05	11.30	11.30	10.65	11.10	10.80	10.97	1393	0.15	13	1152	82.70
NAGREEKEXP	EQ	21-Jul-2022	33.80	34.65	35.40	32.30	34.55	34.10	34.12	28750	9.81	396	9666	33.62
NAHARCAP	EQ	21-Jul-2022	427.55	432.00	433.95	425.35	427.20	428.05	429.82	16136	69.36	1261	6667	41.32
NAHARINDUS	EQ	21-Jul-2022	130.80	133.00	134.05	130.45	133.20	133.10	132.15	38287	50.60	582	26249	68.56
NAHARPOLY	EQ	21-Jul-2022	411.45	423.90	423.90	402.00	405.00	403.35	408.31	28534	116.51	1345	15476	54.24
NAHARSPING	EQ	21-Jul-2022	338.25	333.00	335.00	321.35	327.95	326.20	328.29	50941	167.24	1478	30656	60.18
NAM-INDIA	EQ	21-Jul-2022	278.80	278.80	287.85	276.15	286.60	285.80	284.78	438638	1249.14	7908	109398	24.94
NATCOPHARM	EQ	21-Jul-2022	645.00	647.60	662.80	643.65	653.05	654.70	655.70	240217	1575.09	11308	155675	64.81
NATHBIOGEN	EQ	21-Jul-2022	203.60	205.90	211.40	197.15	200.05	200.65	207.22	1182905	2451.17	4217	1044680	88.31
NATIONALUM	EQ	21-Jul-2022	75.10	75.05	75.90	74.70	75.40	75.45	75.35	11264107	8487.01	28972	2344020	20.81
NAUKRI	EQ	21-Jul-2022	4131.00	4131.00	4170.00	4062.00	4150.00	4152.30	4116.52	331936	13664.20	33282	123645	37.25
NAVINFLUOR	EQ	21-Jul-2022	3698.40	3680.00	3790.10	3678.00	3774.85	3764.85	3738.84	157379	5884.15	14840	68262	43.37
NAVKARCORP	EQ	21-Jul-2022	68.30	68.70	74.25	67.85	73.20	73.20	72.31	7546560	5456.68	23418	2335771	30.95
NAVNETEDUL	EQ	21-Jul-2022	100.70	100.30	107.20	100.30	102.70	102.40	103.74	675136	700.35	13517	280238	41.51
NAZARA	EQ	21-Jul-2022	559.00	562.55	564.00	547.65	551.80	552.20	553.02	340240	1881.60	19667	111821	32.87
NBCC	EQ	21-Jul-2022	32.35	32.45	34.40	32.15	33.70	33.70	33.74	15388426	5192.65	27565	4136345	26.88
NBIFIN	EQ	21-Jul-2022	1865.75	1895.70	1895.70	1840.00	1851.80	1851.80	1847.38	66	1.22	15	62	93.94
NBVENTURES	EQ	21-Jul-2022	195.35	195.00	203.80	193.20	197.60	197.20	198.58	1218066	2418.78	15185	327130	26.86
NCC	EQ	21-Jul-2022	57.95	58.35	59.75	58.00	59.60	59.50	59.11	2181281	1289.28	7513	844771	38.73
NCLIND	EQ	21-Jul-2022	170.90	172.50	172.50	169.05	170.25	170.95	170.57	39138	66.76	1455	20425	52.19
NDGL	EQ	21-Jul-2022	1177.00	1190.55	1190.55	1165.20	1168.55	1168.55	1180.71	327	3.86	20	306	93.58
NDL	EQ	21-Jul-2022	25.10	25.25	25.75	24.35	24.50	24.50	24.71	167282	41.34	1290	100016	59.79
NDRAUTO	EQ	21-Jul-2022	379.90	386.00	386.00	374.05	375.00	376.25	378.46	7953	30.10	516	4500	56.58
NDTV	EQ	21-Jul-2022	242.50	247.00	249.40	226.00	232.00	230.45	234.94	2711817	6371.05	36533	400777	14.78
NECCLTD	EQ	21-Jul-2022	25.60	26.00	26.80	25.65	26.30	26.50	26.32	55871	14.70	510	38486	68.88
NECLIFE	EQ	21-Jul-2022	24.75	24.90	24.90	24.50	24.80	24.75	24.76	96866	23.98	578	49717	51.33
NELCAST	EQ	21-Jul-2022	67.50	68.40	68.40	67.00	67.90	67.30	67.52	90811	61.32	3517	75754	83.42
NELCO	EQ	21-Jul-2022	661.85	665.80	682.80	665.00	671.60	673.40	674.28	51285	345.80	3498	16672	32.51
NEOGEN	EQ	21-Jul-2022	1333.15	1330.00	1345.15	1288.05	1315.00	1301.40	1311.89	34169	448.26	4925	19908	58.26
NESCO	EQ	21-Jul-2022	594.20	593.00	604.70	584.30	595.00	596.90	595.91	49760	296.52	5608	11597	23.31
NESTLEIND	EQ	21-Jul-2022	18617.10	18600.00	18889.95	18593.75	18830.00	18839.95	18760.24	50656	9503.19	13102	27789	54.86
NETF	EQ	21-Jul-2022	171.94	174.95	174.95	170.51	173.21	172.86	172.69	814	1.41	67	466	57.25
NETWORK18	EQ	21-Jul-2022	67.00	67.45	67.80	64.70	65.00	65.00	65.99	1782463	1176.23	8694	852395	47.82
NEULANDLAB	EQ	21-Jul-2022	1331.30	1318.00	1334.90	1307.50	1320.00	1322.90	1320.09	11225	148.18	1582	6016	53.59
NEWGEN	EQ	21-Jul-2022	362.35	362.00	362.00	349.95	353.90	353.15	354.15	285832	1012.27	15376	109434	38.29
NEXTMEDIA	EQ	21-Jul-2022	5.15	5.15	5.40	5.00	5.25	5.30	5.28	13608	0.72	62	12301	90.40
NFL	EQ	21-Jul-2022	44.55	44.75	45.20	44.50	45.00	44.95	44.91	484444	217.57	2327	220460	45.51
NGIL	EQ	21-Jul-2022	183.15	191.85	191.85	177.15	178.35	180.00	181.50	69320	125.82	663	48868	70.50
NGLFINE	EQ	21-Jul-2022	1761.90	1786.35	1792.15	1746.00	1750.00	1751.75	1767.98	784	13.86	289	507	64.67
NH	EQ	21-Jul-2022	682.60	683.50	692.00	671.25	673.85	673.90	677.88	76881	521.16	6507	43259	56.27
NHAI	N2	21-Jul-2022	1186.01	1186.50	1186.60	1185.00	1185.00	1185.35	1185.82	262	3.11	8	242	92.37
NHAI	N4	21-Jul-2022	1083.33	1084.98	1085.00	1084.98	1085.00	1085.00	1084.99	10	0.11	2	5	50.00
NHAI	N5	21-Jul-2022	1168.10	1175.31	1176.10	1175.00	1176.00	1175.63	1175.63	5000	58.78	5	5000	100.00
NHAI	N6	21-Jul-2022	1233.02	1233.00	1234.00	1227.00	1227.00	1228.36	1228.61	675	8.29	19	675	100.00
NHAI	NA	21-Jul-2022	1168.89	1169.00	1169.01	1160.30	1163.00	1163.00	1163.71	5502	64.03	71	4902	89.09
NHAI	NE	21-Jul-2022	1207.35	1207.50	1208.00	1205.00	1205.00	1205.00	1206.93	506	6.11	12	496	98.02
NHPC	EQ	21-Jul-2022	33.30	33.45	34.15	33.20	33.45	33.45	33.62	11075040	3723.66	13424	5150924	46.51
NHPC	N6	21-Jul-2022	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	140	1.86	2	140	100.00
NIACL	EQ	21-Jul-2022	82.10	82.10	83.70	81.90	83.40	83.25	82.97	511604	424.46	7901	238595	46.64
NIBL	EQ	21-Jul-2022	20.80	20.80	21.70	19.90	20.15	20.25	20.37	19201	3.91	237	12551	65.37
NIDAN	SM	21-Jul-2022	32.80	33.45	33.45	33.40	33.45	33.45	33.44	7000	2.34	5	7000	100.00
NIF100BEES	EQ	21-Jul-2022	174.08	175.00	175.98	173.54	174.75	174.78	174.52	3021	5.27	142	2125	70.34
NIFTYBEES	EQ	21-Jul-2022	179.53	180.97	180.97	178.20	180.72	180.54	180.15	3246465	5848.52	22543	2225174	68.54
NIITLTD	EQ	21-Jul-2022	365.70	365.70	381.10	357.80	375.75	375.85	371.23	1187096	4406.86	32373	369914	31.16
NILAINFRA	EQ	21-Jul-2022	5.80	5.85	6.05	5.80	5.80	5.80	5.88	261168	15.36	393	207923	79.61
NILASPACES	EQ	21-Jul-2022	3.05	3.00	3.10	3.00	3.00	3.05	3.05	205151	6.26	195	155310	75.71
NILKAMAL	EQ	21-Jul-2022	1929.30	1922.85	1950.00	1922.85	1926.00	1935.30	1934.83	3463	67.00	782	2046	59.08
NIPPOBATRY	EQ	21-Jul-2022	358.25	357.90	363.95	355.60	356.20	358.25	359.56	2095	7.53	180	841	40.14
NIRAJ	EQ	21-Jul-2022	27.90	27.80	28.35	27.70	28.35	28.20	28.17	3264	0.92	54	2432	74.51
NITCO	EQ	21-Jul-2022	23.65	23.80	24.35	23.55	24.20	24.05	24.09	29379	7.08	324	18383	62.57
NITINSPIN	EQ	21-Jul-2022	209.55	211.00	213.90	208.70	210.30	210.40	211.00	98514	207.87	2969	48869	49.61
NITIRAJ	EQ	21-Jul-2022	77.45	76.45	79.75	74.40	75.00	75.85	76.40	940	0.72	66	444	47.23
NKIND	BE	21-Jul-2022	34.95	34.95	34.95	33.50	34.00	34.00	34.00	1032	0.35	12	-	-
NLCINDIA	EQ	21-Jul-2022	67.90	68.15	68.20	67.00	67.60	67.50	67.54	1313877	887.42	6500	522589	39.77
NMDC	EQ	21-Jul-2022	103.95	103.90	104.75	103.40	104.50	104.40	104.15	5202059	5417.91	22108	1690862	32.50
NOCIL	EQ	21-Jul-2022	278.95	278.40	291.60	277.10	290.20	289.85	287.18	2055218	5902.27	31901	805277	39.18
NOIDATOLL	EQ	21-Jul-2022	7.40	7.55	7.55	7.20	7.35	7.35	7.34	83739	6.15	191	54059	64.56
NOVARTIND	EQ	21-Jul-2022	655.05	655.05	664.70	650.00	655.00	654.40	654.80	4661	30.52	428	2375	50.95
NPBET	EQ	21-Jul-2022	184.73	188.05	188.05	185.50	187.00	187.00	186.37	628	1.17	40	414	65.92
NRAIL	EQ	21-Jul-2022	238.90	239.60	241.15	237.00	239.10	240.00	238.98	2963	7.08	121	1997	67.40
NRBBEARING	EQ	21-Jul-2022	139.75	140.40	140.75	137.55	138.80	139.15	139.27	133956	186.57	2632	60756	45.36
NRL	SM	21-Jul-2022	223.35	224.00	224.90	222.00	222.00	222.50	223.60	59950	134.05	53	33000	55.05
NSIL	EQ	21-Jul-2022	1383.40	1391.00	1415.00	1370.10	1371.25	1378.85	1387.72	732	10.16	270	294	40.16
NTPC	EQ	21-Jul-2022	150.55	151.00	151.25	150.00	150.35	150.85	150.70	7521568	11335.02	38481	4363721	58.02
NTPC	N6	21-Jul-2022	1379.99	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	40	0.55	2	40	100.00
NTPC	N7	21-Jul-2022	13.20	13.20	13.28	13.18	13.25	13.24	13.24	22380	2.96	76	19500	87.13
NTPC	NA	21-Jul-2022	1205.00	1445.00	1445.00	1445.00	1445.00	1445.00	1445.00	81	1.17	1	81	100.00
NTPC	ND	21-Jul-2022	1242.11	1265.10	1265.10	1265.10	1265.10	1265.10	1265.10	50	0.63	2	50	100.00
NUCLEUS	EQ	21-Jul-2022	430.30	430.30	432.50	420.05	424.00	422.05	426.52	40073	170.92	2701	18022	44.97
NURECA	EQ	21-Jul-2022	1012.20	1025.20	1025.20	978.55	1000.00	996.35	1004.32	8485	85.22	1080	4625	54.51
NUVOCO	EQ	21-Jul-2022	290.85	290.60	293.30	289.45	290.60	291.25	291.23	68998	200.94	2802	35456	51.39
NV20BEES	EQ	21-Jul-2022	94.14	95.48	95.48	94.21	94.77	94.83	94.64	9168	8.68	105	8841	96.43
NXTDIGITAL	EQ	21-Jul-2022	396.05	391.25	400.20	391.25	395.00	397.90	397.41	3687	14.65	270	2099	56.93
NYKAA	EQ	21-Jul-2022	1405.80	1414.70	1419.80	1401.15	1410.50	1410.00	1409.80	255720	3605.14	14870	134314	52.52
OAL	EQ	21-Jul-2022	557.10	560.00	582.35	557.45	566.30	573.35	573.46	16721	95.89	1189	7451	44.56
OBCL	EQ	21-Jul-2022	108.55	108.00	112.70	101.40	105.00	104.70	105.75	19605	20.73	580	10976	55.99
OBEROIRLTY	EQ	21-Jul-2022	897.60	893.35	905.00	888.70	892.20	894.05	896.39	405934	3638.74	14592	158807	39.12
OCCL	EQ	21-Jul-2022	842.50	846.90	858.00	844.00	845.15	851.35	850.18	3246	27.60	290	2453	75.57
OFSS	EQ	21-Jul-2022	3258.80	3275.00	3277.75	3171.60	3202.55	3198.10	3219.29	133142	4286.22	16789	48858	36.70
OIL	EQ	21-Jul-2022	197.45	197.55	202.30	196.10	200.45	200.75	199.07	2177270	4334.22	17502	911720	41.87
OILCOUNTUB	BE	21-Jul-2022	8.40	8.05	8.75	8.05	8.40	8.40	8.14	2958	0.24	40	-	-
OLECTRA	EQ	21-Jul-2022	613.65	618.95	630.00	613.90	616.10	617.15	621.03	178697	1109.76	5938	82516	46.18
OMAXAUTO	EQ	21-Jul-2022	50.60	50.15	52.90	50.15	52.50	52.30	51.85	22903	11.88	245	17727	77.40
OMAXE	EQ	21-Jul-2022	105.20	103.35	106.40	102.00	102.60	102.75	103.97	225243	234.19	3311	90298	40.09
OMINFRAL	EQ	21-Jul-2022	36.55	36.55	36.55	34.90	35.00	35.25	35.50	137305	48.74	1065	85755	62.46
OMKARCHEM	EQ	21-Jul-2022	25.25	25.25	25.40	24.55	24.80	25.15	25.12	12353	3.10	154	9115	73.79
ONELIFECAP	BE	21-Jul-2022	18.80	19.70	19.70	19.70	19.70	19.70	19.70	63684	12.55	119	-	-
ONEPOINT	EQ	21-Jul-2022	11.80	11.55	12.20	11.55	11.90	12.00	11.93	165306	19.72	344	127313	77.02
ONGC	EQ	21-Jul-2022	132.55	133.00	133.50	131.80	133.20	133.10	132.71	20853780	27675.39	86029	9503992	45.57
ONMOBILE	EQ	21-Jul-2022	121.90	122.70	138.25	122.15	134.15	134.55	134.35	8418350	11309.77	62774	1169362	13.89
ONWARDTEC	EQ	21-Jul-2022	264.35	267.35	267.35	255.00	261.00	259.60	259.28	28950	75.06	1685	16090	55.58
OPTIEMUS	EQ	21-Jul-2022	266.35	267.90	271.80	266.00	268.90	268.10	268.69	50334	135.24	2301	28452	56.53
ORBTEXP	EQ	21-Jul-2022	111.45	111.70	114.75	108.30	111.00	111.10	110.94	14637	16.24	277	9007	61.54
ORCHPHARMA	BE	21-Jul-2022	331.95	348.50	348.50	348.50	348.50	348.50	348.50	1424	4.96	58	-	-
ORICONENT	EQ	21-Jul-2022	27.20	26.80	28.15	26.65	27.70	27.35	27.50	47431	13.04	483	30619	64.55
ORIENTABRA	EQ	21-Jul-2022	26.30	26.20	26.85	26.20	26.70	26.65	26.63	38415	10.23	332	28356	73.81
ORIENTALTL	EQ	21-Jul-2022	12.95	12.95	13.30	12.75	13.00	13.00	13.03	22730	2.96	127	17251	75.90
ORIENTBELL	EQ	21-Jul-2022	742.75	749.80	760.00	660.00	667.00	666.20	702.51	305602	2146.90	17213	99334	32.50
ORIENTCEM	EQ	21-Jul-2022	115.30	115.30	117.00	112.50	114.95	114.65	114.83	368746	423.42	4721	206119	55.90
ORIENTELEC	EQ	21-Jul-2022	286.40	288.10	295.15	284.50	293.50	292.65	290.04	120823	350.44	6132	65327	54.07
ORIENTHOT	EQ	21-Jul-2022	64.20	65.00	65.00	63.55	63.80	63.85	64.31	360043	231.53	3086	192382	53.43
ORIENTLTD	EQ	21-Jul-2022	62.45	63.70	69.50	63.40	65.40	65.50	67.17	104929	70.48	1366	27681	26.38
ORIENTPPR	EQ	21-Jul-2022	25.20	25.40	25.60	24.10	24.95	24.95	24.97	751981	187.77	1998	442798	58.88
ORISSAMINE	BE	21-Jul-2022	2461.05	2470.00	2584.10	2450.10	2584.10	2584.10	2547.99	6419	163.56	482	-	-
ORTEL	BZ	21-Jul-2022	1.20	1.25	1.25	1.25	1.25	1.25	1.25	12680	0.16	11	-	-
ORTINLAB	EQ	21-Jul-2022	22.40	22.75	23.75	22.15	23.20	23.05	23.17	37315	8.65	419	18273	48.97
OSIAHYPER	SM	21-Jul-2022	192.45	196.00	219.00	196.00	201.00	212.65	209.77	6400	13.42	10	5120	80.00
OSWALAGRO	EQ	21-Jul-2022	38.75	38.90	38.90	37.30	38.00	37.90	37.99	181635	69.00	938	144037	79.30
PAGEIND	EQ	21-Jul-2022	43990.80	44000.00	45385.00	43759.40	45095.00	45126.50	44708.09	17165	7674.14	8515	7961	46.38
PAISALO	EQ	21-Jul-2022	71.25	71.25	72.05	70.75	71.35	71.90	71.42	1199390	856.58	1495	785292	65.47
PALASHSECU	EQ	21-Jul-2022	88.15	89.75	91.65	88.55	89.15	89.90	89.78	1262	1.13	48	699	55.39
PALREDTEC	EQ	21-Jul-2022	157.55	155.40	159.50	151.10	153.80	152.30	154.01	4902	7.55	145	2982	60.83
PANACEABIO	EQ	21-Jul-2022	129.60	130.00	131.95	128.95	130.00	129.40	130.02	60579	78.76	1310	37611	62.09
PANACHE	EQ	21-Jul-2022	63.45	62.10	63.70	61.40	62.15	62.45	62.39	5232	3.26	95	2574	49.20
PANAMAPET	EQ	21-Jul-2022	278.95	278.85	286.25	278.85	285.00	284.40	282.42	67120	189.56	2907	36732	54.73
PANSARI	EQ	21-Jul-2022	93.90	93.90	93.90	93.50	93.50	93.50	93.80	56	0.05	13	51	91.07
PAR	EQ	21-Jul-2022	178.45	180.95	182.00	173.05	174.05	174.30	177.67	11959	21.25	311	7385	61.75
PARACABLES	EQ	21-Jul-2022	11.20	11.00	11.40	11.00	11.20	11.15	11.21	72329	8.11	238	51102	70.65
PARADEEP	EQ	21-Jul-2022	46.65	46.65	49.80	46.50	47.00	46.85	48.20	18986977	9151.47	51963	6826260	35.95
PARAGMILK	EQ	21-Jul-2022	93.35	93.00	93.30	90.00	90.00	90.35	91.39	338704	309.55	3446	195306	57.66
PARAS	EQ	21-Jul-2022	618.15	620.80	628.00	613.25	616.90	617.25	619.46	86611	536.52	6831	25544	29.49
PARSVNATH	EQ	21-Jul-2022	9.10	9.10	9.15	8.65	8.65	8.65	8.72	581295	50.72	851	387898	66.73
PARTYCRUS	SM	21-Jul-2022	90.00	92.00	94.50	92.00	94.50	94.50	93.57	14000	13.10	7	14000	100.00
PASUPTAC	EQ	21-Jul-2022	37.10	36.60	37.80	36.60	37.10	37.10	37.36	36167	13.51	383	23984	66.31
PATANJALI	BE	21-Jul-2022	1047.05	1042.00	1069.40	1041.25	1052.00	1051.40	1056.49	300736	3177.26	5799	-	-
PATELENG	EQ	21-Jul-2022	23.45	23.40	23.85	23.10	23.60	23.50	23.45	470331	110.30	1166	273998	58.26
PATINTLOG	EQ	21-Jul-2022	13.15	13.50	13.50	13.05	13.05	13.05	13.10	81664	10.70	423	53516	65.53
PATINTPP	E1	21-Jul-2022	4.35	4.45	4.45	4.20	4.30	4.30	4.26	29654	1.26	69	24629	83.05
PAYTM	EQ	21-Jul-2022	736.65	738.00	749.40	735.05	744.30	745.00	744.00	1723686	12824.25	39398	353356	20.50
PBAINFRA	EQ	21-Jul-2022	14.20	14.45	14.50	13.85	14.20	13.95	14.11	6458	0.91	41	4388	67.95
PCBL	EQ	21-Jul-2022	120.00	119.10	122.40	116.80	121.00	121.55	120.43	3830708	4613.30	29824	1621928	42.34
PCJEWELLER	EQ	21-Jul-2022	54.85	57.55	57.55	57.55	57.55	57.55	57.55	1140698	656.47	2534	1140698	100.00
PDMJEPAPER	EQ	21-Jul-2022	37.70	37.80	38.20	37.15	37.55	37.55	37.64	67539	25.42	709	35730	52.90
PDSL	EQ	21-Jul-2022	1722.25	1708.10	1760.00	1699.95	1753.60	1751.60	1740.40	3731	64.93	1384	2414	64.70
PEARLPOLY	EQ	21-Jul-2022	22.50	22.90	22.90	22.25	22.40	22.55	22.57	15246	3.44	259	7890	51.75
PEL	EQ	21-Jul-2022	1783.65	1794.95	1824.00	1770.30	1820.00	1816.80	1801.84	662847	11943.46	43546	257007	38.77
PENIND	EQ	21-Jul-2022	39.70	39.80	40.00	38.25	38.50	38.60	38.97	544571	212.22	2217	381743	70.10
PENINLAND	EQ	21-Jul-2022	11.65	11.85	11.85	11.10	11.50	11.45	11.43	108634	12.42	237	58594	53.94
PERSISTENT	EQ	21-Jul-2022	3514.55	3515.00	3610.00	3455.00	3561.65	3563.00	3560.48	536746	19110.76	37217	149744	27.90
PETRONET	EQ	21-Jul-2022	226.10	226.10	229.90	225.00	229.55	229.50	228.58	1101383	2517.49	15170	596259	54.14
PFC	EQ	21-Jul-2022	111.35	111.35	112.05	111.00	111.60	111.70	111.52	2803196	3126.05	9180	1824359	65.08
PFC	N5	21-Jul-2022	1180.00	1170.01	1181.90	1170.01	1181.00	1181.00	1179.04	53	0.62	4	53	100.00
PFC	N8	21-Jul-2022	1349.89	1349.89	1349.89	1345.00	1345.00	1345.00	1348.31	242	3.26	6	230	95.04
PFIZER	EQ	21-Jul-2022	4235.60	4247.00	4247.00	4200.00	4224.50	4214.70	4215.75	3716	156.66	1131	1833	49.33
PFOCUS	EQ	21-Jul-2022	69.40	69.30	69.55	68.30	68.95	68.65	69.11	8083	5.59	117	5341	66.08
PFS	EQ	21-Jul-2022	15.35	15.30	15.45	15.25	15.35	15.30	15.34	244389	37.49	661	142773	58.42
PGEL	BE	21-Jul-2022	932.55	930.00	945.00	916.70	930.25	932.95	934.54	6270	58.60	268	-	-
PGHH	EQ	21-Jul-2022	13935.10	13980.00	14227.35	13980.00	14170.50	14196.25	14131.55	2315	327.15	1088	1060	45.79
PGHL	EQ	21-Jul-2022	4400.65	4403.00	4422.70	4332.05	4406.00	4400.85	4373.77	14946	653.70	2042	12016	80.40
PGIL	EQ	21-Jul-2022	391.70	390.35	397.90	382.55	388.50	389.95	391.54	4195	16.42	438	2402	57.26
PGINVIT	IV	21-Jul-2022	130.41	131.00	131.84	130.45	131.00	131.12	131.17	285322	374.25	749	277741	97.34
PHARMABEES	EQ	21-Jul-2022	12.79	12.89	12.89	12.68	12.77	12.74	12.78	318625	40.73	1029	205970	64.64
PHOENIXLTD	EQ	21-Jul-2022	1203.65	1196.00	1231.00	1191.95	1203.70	1210.00	1216.58	239151	2909.47	20128	163773	68.48
PIDILITIND	EQ	21-Jul-2022	2320.85	2324.95	2372.00	2313.50	2366.25	2362.15	2350.66	368969	8673.22	22690	171605	46.51
PIIND	EQ	21-Jul-2022	2950.15	2960.00	3070.00	2946.50	3060.00	3061.30	3026.41	399094	12078.23	35648	184087	46.13
PILANIINVS	EQ	21-Jul-2022	1625.20	1625.00	1638.90	1620.00	1637.80	1634.40	1629.49	3097	50.47	359	2587	83.53
PILITA	EQ	21-Jul-2022	8.05	8.05	8.30	7.90	8.05	8.00	8.05	233087	18.76	637	141672	60.78
PIONDIST	EQ	21-Jul-2022	162.75	163.60	172.95	163.60	167.50	168.00	169.38	9471	16.04	180	4507	47.59
PIONEEREMB	EQ	21-Jul-2022	44.50	44.00	45.85	44.00	45.00	45.25	45.28	27860	12.61	238	18687	67.07
PITTIENG	EQ	21-Jul-2022	320.15	320.50	327.45	320.50	324.55	324.65	323.68	74973	242.68	5164	30061	40.10
PIXTRANS	EQ	21-Jul-2022	915.80	872.00	923.00	872.00	894.00	893.05	902.11	14104	127.23	1493	8762	62.12
PKTEA	BE	21-Jul-2022	294.75	294.75	294.75	284.00	287.00	287.00	288.82	369	1.07	17	-	-
PLASTIBLEN	EQ	21-Jul-2022	203.55	202.40	206.40	202.15	202.35	203.50	204.17	3470	7.08	209	2157	62.16
PNB	EQ	21-Jul-2022	31.40	31.35	32.05	31.30	31.85	31.85	31.77	21957903	6976.99	31870	6596881	30.04
PNBGILTS	EQ	21-Jul-2022	63.40	63.80	63.85	63.40	63.60	63.65	63.68	90680	57.75	1012	61887	68.25
PNBHOUSING	EQ	21-Jul-2022	358.60	358.50	361.45	353.00	356.00	355.90	357.31	257644	920.58	6977	105133	40.81
PNC	EQ	21-Jul-2022	42.55	42.65	43.85	41.70	43.25	43.05	42.90	20682	8.87	315	10584	51.17
PNCINFRA	EQ	21-Jul-2022	252.30	254.95	259.50	249.25	250.10	251.20	252.71	589820	1490.53	16061	160895	27.28
PODDARHOUS	EQ	21-Jul-2022	204.95	209.65	223.70	202.05	216.05	220.60	214.94	13247	28.47	298	10226	77.19
PODDARMENT	EQ	21-Jul-2022	261.15	258.30	268.00	258.00	258.05	259.95	260.88	2550	6.65	131	1612	63.22
POKARNA	EQ	21-Jul-2022	533.00	528.00	540.60	520.80	524.90	525.00	529.78	50416	267.09	2680	27119	53.79
POLICYBZR	EQ	21-Jul-2022	524.30	524.35	530.00	515.60	526.30	527.15	526.24	339125	1784.62	9628	119142	35.13
POLYCAB	EQ	21-Jul-2022	2199.00	2200.00	2248.05	2198.55	2228.00	2229.70	2228.77	727176	16207.10	31640	339556	46.70
POLYMED	EQ	21-Jul-2022	777.90	783.00	785.80	762.00	766.00	770.05	775.43	19622	152.16	4114	8115	41.36
POLYPLEX	EQ	21-Jul-2022	2222.45	2233.60	2264.00	2223.65	2258.20	2255.85	2248.12	122745	2759.45	12636	54623	44.50
PONNIERODE	EQ	21-Jul-2022	245.25	248.00	255.50	246.55	248.00	249.35	252.37	42405	107.02	1035	20978	49.47
POONAWALLA	EQ	21-Jul-2022	266.95	267.50	272.40	264.10	269.25	269.55	268.26	3028622	8124.44	22943	734997	24.27
POWERGRID	EQ	21-Jul-2022	209.25	209.95	213.20	209.45	212.75	212.30	210.69	9346166	19691.84	33958	7321246	78.33
POWERINDIA	EQ	21-Jul-2022	3419.35	3439.00	3494.10	3277.15	3449.00	3377.70	3396.61	109328	3713.45	15622	50604	46.29
POWERMECH	EQ	21-Jul-2022	849.45	842.50	854.90	833.05	847.00	843.15	844.09	20351	171.78	3106	6887	33.84
PPAP	EQ	21-Jul-2022	214.55	212.80	216.50	208.20	209.00	209.15	210.59	10372	21.84	286	7363	70.99
PPL	EQ	21-Jul-2022	169.95	170.00	173.00	169.05	172.30	172.50	171.81	55306	95.02	3771	29979	54.21
PRAENG	EQ	21-Jul-2022	15.55	15.55	16.20	15.20	15.50	15.60	15.73	55668	8.76	280	27736	49.82
PRAJIND	EQ	21-Jul-2022	381.15	383.90	388.55	381.15	385.20	384.80	385.19	386801	1489.91	9375	150223	38.84
PRAKASH	EQ	21-Jul-2022	51.30	51.60	52.45	51.00	51.35	51.30	51.73	731018	378.16	7012	329090	45.02
PRAKASHSTL	EQ	21-Jul-2022	4.80	4.75	4.80	4.75	4.80	4.75	4.77	345493	16.47	759	272901	78.99
PRAXIS	EQ	21-Jul-2022	35.95	37.30	37.30	35.00	36.00	35.50	35.47	38050	13.50	442	33071	86.91
PRECAM	EQ	21-Jul-2022	138.25	140.90	145.00	140.65	142.75	142.85	143.01	594461	850.12	8211	227214	38.22
PRECISION	SM	21-Jul-2022	30.60	31.00	32.00	31.00	31.00	31.00	31.40	10000	3.14	5	8000	80.00
PRECOT	EQ	21-Jul-2022	229.65	233.75	233.75	224.50	229.00	227.05	229.34	4298	9.86	212	3156	73.43
PRECWIRE	EQ	21-Jul-2022	70.75	71.50	71.55	70.15	71.35	70.90	70.94	51809	36.75	617	32155	62.06
PREMEXPLN	EQ	21-Jul-2022	339.30	343.85	350.00	326.30	344.75	339.30	334.85	3589	12.02	169	2126	59.24
PREMIER	BE	21-Jul-2022	4.40	4.55	4.55	4.25	4.45	4.40	4.33	2610	0.11	29	-	-
PREMIERPOL	EQ	21-Jul-2022	97.65	96.60	98.35	94.60	94.70	95.30	95.44	15921	15.19	499	11124	69.87
PRESSMN	EQ	21-Jul-2022	44.10	43.55	44.95	42.15	42.50	42.50	42.92	101382	43.52	743	62865	62.01
PRESTIGE	EQ	21-Jul-2022	455.70	457.00	462.80	454.15	462.20	459.05	457.62	264504	1210.42	7915	115174	43.54
PRICOLLTD	EQ	21-Jul-2022	142.20	142.85	152.85	141.20	151.35	151.35	148.79	2660761	3959.04	16088	1084049	40.74
PRIMESECU	EQ	21-Jul-2022	109.95	109.50	111.85	106.85	108.05	109.00	110.06	16215	17.85	349	10494	64.72
PRINCEPIPE	EQ	21-Jul-2022	605.85	601.05	615.00	601.05	613.40	612.55	609.87	62913	383.68	4870	24212	38.48
PRITI	EQ	21-Jul-2022	154.55	162.25	162.25	157.00	162.25	162.25	161.85	339588	549.61	1410	168397	49.59
PRITIKAUTO	EQ	21-Jul-2022	15.80	16.50	16.50	14.95	15.80	15.55	15.62	289903	45.29	939	156363	53.94
PRIVISCL	EQ	21-Jul-2022	1127.25	1138.50	1212.00	1116.20	1200.00	1197.60	1181.05	61102	721.64	6698	22076	36.13
PROPEQUITY	SM	21-Jul-2022	147.00	147.00	148.00	143.50	146.00	146.00	145.77	7200	10.50	6	7200	100.00
PROZONINTU	EQ	21-Jul-2022	21.95	22.00	22.30	21.75	21.95	21.85	21.97	75550	16.60	568	45996	60.88
PRSMJOHNSN	EQ	21-Jul-2022	109.00	111.40	115.00	110.40	113.50	113.65	113.48	1279812	1452.32	13349	661500	51.69
PRUDENT	EQ	21-Jul-2022	495.10	491.00	503.75	491.00	498.95	496.95	497.41	5792	28.81	928	3133	54.09
PSB	EQ	21-Jul-2022	14.90	14.85	15.40	14.85	15.20	15.25	15.19	463321	70.38	1182	319883	69.04
PSPPROJECT	EQ	21-Jul-2022	637.55	635.50	648.80	631.95	636.60	637.25	639.00	175652	1122.41	6322	46761	26.62
PSUBNKBEES	EQ	21-Jul-2022	30.06	30.06	30.83	30.00	30.68	30.75	30.61	684184	209.46	1803	579510	84.70
PTC	EQ	21-Jul-2022	81.80	82.05	82.05	79.90	80.00	80.25	80.74	576730	465.67	5272	432531	75.00
PTL	EQ	21-Jul-2022	30.55	31.00	31.00	30.20	30.45	30.45	30.53	35466	10.83	626	23932	67.48
PUNJABCHEM	EQ	21-Jul-2022	1304.20	1310.00	1320.00	1287.00	1305.00	1298.25	1298.03	1897	24.62	300	1299	68.48
PUNJLLOYD	BZ	21-Jul-2022	1.70	1.75	1.75	1.70	1.75	1.70	1.72	150163	2.58	114	-	-
PURVA	EQ	21-Jul-2022	89.40	89.85	93.40	89.30	92.55	92.55	91.89	201170	184.85	3926	94140	46.80
PVP	EQ	21-Jul-2022	6.10	6.30	6.35	6.10	6.35	6.30	6.26	85869	5.37	129	76901	89.56
PVR	EQ	21-Jul-2022	1884.55	1896.45	1978.75	1886.05	1914.00	1914.50	1937.57	1565872	30339.82	60784	276315	17.65
QGOLDHALF	EQ	21-Jul-2022	43.14	42.85	42.98	42.61	42.81	42.79	42.87	7886	3.38	396	5117	64.89
QNIFTY	EQ	21-Jul-2022	1744.00	1759.00	1796.32	1745.00	1751.00	1751.00	1749.82	209	3.66	40	175	83.73
QUESS	EQ	21-Jul-2022	584.30	587.00	598.00	584.60	592.00	592.30	591.81	90326	534.56	7980	46512	51.49
QUICKHEAL	EQ	21-Jul-2022	199.80	200.95	204.95	196.30	198.80	198.70	201.61	274321	553.07	5763	90644	33.04
RADAAN	EQ	21-Jul-2022	1.35	1.40	1.40	1.40	1.40	1.40	1.40	12393	0.17	18	12393	100.00
RADHIKAJWE	EQ	21-Jul-2022	156.65	161.35	161.90	150.00	150.70	152.55	154.11	12613	19.44	626	6391	50.67
RADICO	EQ	21-Jul-2022	942.45	948.40	948.40	920.10	931.00	934.85	934.88	148858	1391.65	7784	91209	61.27
RADIOCITY	EQ	21-Jul-2022	23.90	24.10	24.10	23.05	23.45	23.50	23.33	254583	59.41	650	198718	78.06
RAILTEL	EQ	21-Jul-2022	96.75	96.95	98.40	96.15	97.25	97.10	97.27	230927	224.62	3324	117268	50.78
RAIN	EQ	21-Jul-2022	153.50	153.50	155.65	152.55	155.25	154.95	154.50	931208	1438.74	8581	313311	33.65
RAINBOW	EQ	21-Jul-2022	487.50	490.00	509.00	486.00	490.00	493.35	499.10	123136	614.57	9327	54542	44.29
RAJESHEXPO	EQ	21-Jul-2022	589.30	589.50	595.00	581.00	582.50	581.95	584.60	109958	642.81	3883	48411	44.03
RAJMET	EQ	21-Jul-2022	460.40	461.10	461.10	453.10	453.15	453.85	457.72	16605	76.01	598	6132	36.93
RAJRATAN	EQ	21-Jul-2022	811.40	828.85	871.00	786.85	850.00	849.95	842.16	402633	3390.81	25850	88637	22.01
RAJSREESUG	EQ	21-Jul-2022	34.65	35.35	36.35	35.00	36.35	36.35	36.07	45322	16.35	275	31791	70.14
RAJTV	EQ	21-Jul-2022	44.85	49.60	53.80	46.50	53.80	53.80	50.75	1258734	638.78	12399	377049	29.95
RALLIS	EQ	21-Jul-2022	204.80	205.00	219.05	204.75	217.70	217.30	213.37	2027350	4325.67	24612	462887	22.83
RAMANEWS	EQ	21-Jul-2022	16.25	16.15	16.25	16.00	16.05	16.05	16.10	37919	6.11	306	30058	79.27
RAMASTEEL	EQ	21-Jul-2022	405.40	409.60	421.00	408.50	414.95	414.15	415.97	184844	768.90	6397	79854	43.20
RAMCOCEM	EQ	21-Jul-2022	666.25	667.00	674.50	662.65	672.90	672.85	669.82	221454	1483.34	9955	76606	34.59
RAMCOIND	EQ	21-Jul-2022	176.95	177.00	180.00	177.00	178.50	178.90	178.66	52532	93.85	1025	39676	75.53
RAMCOSYS	EQ	21-Jul-2022	315.25	313.80	321.95	308.10	311.10	310.10	315.13	467071	1471.86	16451	125540	26.88
RAMKY	EQ	21-Jul-2022	148.60	149.50	167.80	148.35	164.50	163.55	158.67	217440	345.02	3330	127923	58.83
RANASUG	EQ	21-Jul-2022	27.20	27.45	28.60	27.40	27.95	27.80	28.03	1106781	310.28	4190	463156	41.85
RANEENGINE	EQ	21-Jul-2022	233.15	230.10	239.00	230.10	238.00	237.40	234.96	3713	8.72	179	2095	56.42
RANEHOLDIN	EQ	21-Jul-2022	662.75	660.00	663.00	651.05	663.00	659.00	657.64	7980	52.48	475	5479	68.66
RATEGAIN	EQ	21-Jul-2022	304.60	306.90	318.80	304.90	308.20	308.35	311.51	263630	821.22	8395	75070	28.48
RATNAMANI	EQ	21-Jul-2022	1683.15	1687.00	1708.00	1652.60	1695.00	1698.40	1677.01	27683	464.25	4960	10153	36.68
RAYMOND	EQ	21-Jul-2022	976.30	983.90	984.50	942.30	968.85	970.40	962.72	324305	3122.16	20292	157191	48.47
RBA	EQ	21-Jul-2022	117.30	117.80	121.50	117.50	119.55	120.85	120.25	2237950	2691.06	41187	1249583	55.84
RBL	EQ	21-Jul-2022	736.45	744.00	758.15	730.15	738.80	734.90	744.26	15289	113.79	2358	4929	32.24
RBLBANK	EQ	21-Jul-2022	91.45	91.65	96.30	90.85	95.00	94.95	94.51	32437387	30656.44	91820	4235524	13.06
RCF	EQ	21-Jul-2022	85.50	85.45	86.75	84.80	86.15	86.00	85.82	1691484	1451.62	7888	508531	30.06
RCOM	BE	21-Jul-2022	2.20	2.20	2.25	2.20	2.20	2.20	2.22	2078097	46.14	2440	-	-
RECLTD	EQ	21-Jul-2022	125.10	125.20	126.10	124.50	125.85	125.90	125.39	3585928	4496.32	16995	2661533	74.22
RECLTD	N1	21-Jul-2022	1050.55	1052.20	1052.20	1052.15	1052.15	1052.15	1052.16	51	0.54	3	51	100.00
RECLTD	N2	21-Jul-2022	1136.05	1136.00	1145.79	1136.00	1145.79	1145.79	1137.80	49	0.56	2	49	100.00
RECLTD	N3	21-Jul-2022	1047.00	1051.60	1051.60	1051.50	1051.50	1051.50	1051.55	50	0.53	2	25	50.00
RECLTD	N6	21-Jul-2022	1209.20	1237.59	1237.70	1235.00	1235.00	1235.00	1237.46	80	0.99	3	80	100.00
RECLTD	N9	21-Jul-2022	1230.00	1230.10	1235.00	1230.00	1235.00	1235.00	1230.40	324	3.99	6	324	100.00
RECLTD	NE	21-Jul-2022	1110.00	1143.29	1143.29	1143.29	1143.29	1143.29	1143.29	1	0.01	1	1	100.00
RECLTD	NF	21-Jul-2022	1230.00	1250.00	1250.00	1207.20	1207.20	1207.20	1229.67	93	1.14	9	83	89.25
RECLTD	NH	21-Jul-2022	1233.00	1270.00	1270.00	1250.00	1250.00	1250.00	1251.65	109	1.36	6	109	100.00
RECLTD	NI	21-Jul-2022	1129.97	1129.00	1129.89	1118.86	1118.86	1121.13	1122.51	310	3.48	9	310	100.00
REDINGTON	EQ	21-Jul-2022	122.50	123.00	123.40	120.75	121.15	121.15	121.77	1825071	2222.35	16875	1116564	61.18
REFEX	EQ	21-Jul-2022	118.05	119.45	119.55	116.90	118.05	117.90	118.25	21145	25.00	776	10723	50.71
REGENCERAM	BE	21-Jul-2022	4.45	4.65	4.65	4.65	4.65	4.65	4.65	700	0.03	2	-	-
RELAXO	EQ	21-Jul-2022	979.55	986.00	989.95	980.40	988.50	985.30	985.30	75454	743.45	7735	38286	50.74
RELCAPITAL	BE	21-Jul-2022	12.25	12.10	12.30	12.00	12.05	12.05	12.14	282745	34.32	1249	-	-
RELCHEMQ	EQ	21-Jul-2022	230.45	223.00	236.00	223.00	228.75	231.35	229.28	16031	36.76	697	6713	41.88
RELIABLE	SM	21-Jul-2022	58.00	56.30	60.45	56.30	60.45	58.35	58.38	4800	2.80	2	4800	100.00
RELIANCE	EQ	21-Jul-2022	2503.00	2494.00	2500.00	2467.30	2486.00	2486.30	2482.92	7625468	189334.28	197537	4032523	52.88
RELIGARE	EQ	21-Jul-2022	127.45	126.70	129.50	126.70	128.50	128.30	128.79	241946	311.60	1636	166513	68.82
RELINFRA	EQ	21-Jul-2022	104.40	104.65	107.00	103.80	105.65	105.80	105.79	1898268	2008.24	9797	884270	46.58
REMSONSIND	EQ	21-Jul-2022	220.05	219.70	222.60	215.65	217.25	220.10	220.31	762	1.68	71	318	41.73
RENUKA	EQ	21-Jul-2022	49.55	49.90	52.70	49.85	50.90	50.90	51.26	28878743	14802.31	52334	6850822	23.72
REPCOHOME	EQ	21-Jul-2022	152.15	151.00	153.60	149.20	151.70	151.95	151.32	286180	433.04	6276	106926	37.36
REPL	EQ	21-Jul-2022	178.25	181.75	181.75	176.00	176.55	177.40	178.95	7369	13.19	211	5402	73.31
REPRO	EQ	21-Jul-2022	375.70	390.00	432.00	388.95	415.70	416.45	418.73	97194	406.98	4175	24642	25.35
RESPONIND	EQ	21-Jul-2022	140.70	140.00	142.25	140.00	140.50	140.20	140.51	24268	34.10	563	11846	48.81
REVATHI	EQ	21-Jul-2022	695.60	688.95	713.40	672.30	703.70	703.05	694.65	2943	20.44	294	1557	52.91
REXPIPES	SM	21-Jul-2022	39.85	39.80	39.80	39.80	39.80	39.80	39.80	4000	1.59	1	4000	100.00
RGL	EQ	21-Jul-2022	132.35	132.00	132.00	127.25	127.60	127.75	128.50	106093	136.33	1966	16877	15.91
RHFL	EQ	21-Jul-2022	3.05	3.10	3.25	3.00	3.20	3.15	3.14	966353	30.33	937	519521	53.76
RHFL	N6	21-Jul-2022	315.10	300.00	300.00	300.00	300.00	300.00	300.00	30	0.09	2	30	100.00
RHFL	N8	21-Jul-2022	225.00	266.00	266.00	210.01	210.01	210.01	256.67	6	0.02	2	6	100.00
RHIM	EQ	21-Jul-2022	527.25	529.00	534.90	520.55	525.85	523.75	526.63	98773	520.17	5818	41252	41.76
RICOAUTO	EQ	21-Jul-2022	47.45	47.75	47.90	46.55	46.70	46.70	47.21	497929	235.07	4300	220194	44.22
RIIL	EQ	21-Jul-2022	976.85	975.50	987.55	968.30	976.50	979.15	979.25	814559	7976.59	23673	88048	10.81
RILINFRA	SM	21-Jul-2022	237.20	248.00	248.00	238.20	244.00	240.20	240.64	10000	24.06	9	8000	80.00
RITCO	EQ	21-Jul-2022	130.55	135.80	143.00	130.20	136.50	136.80	134.95	18662	25.18	376	16159	86.59
RITES	EQ	21-Jul-2022	249.55	250.90	251.25	246.00	249.00	248.30	248.32	98589	244.81	4744	50395	51.12
RKDL	EQ	21-Jul-2022	9.75	9.85	9.85	9.70	9.70	9.75	9.80	10910	1.07	61	6866	62.93
RKEC	EQ	21-Jul-2022	42.30	42.30	43.05	41.35	41.95	41.75	42.09	6328	2.66	105	4393	69.42
RKFORGE	EQ	21-Jul-2022	162.40	164.90	177.00	164.00	177.00	173.20	170.29	1702101	2898.55	20485	648474	38.10
RMCL	BZ	21-Jul-2022	1.80	1.85	1.85	1.75	1.80	1.80	1.83	14199	0.26	41	-	-
RMDRIP	SM	21-Jul-2022	14.80	14.15	15.50	14.15	14.65	14.65	14.77	6000	0.89	3	6000	100.00
RML	EQ	21-Jul-2022	352.00	341.00	371.00	341.00	371.00	365.95	355.03	157098	557.74	5167	39421	25.09
RNAVAL	BZ	21-Jul-2022	2.85	2.90	2.90	2.80	2.90	2.85	2.86	510010	14.60	322	-	-
ROHLTD	EQ	21-Jul-2022	164.85	167.00	174.30	166.75	169.55	169.80	170.38	180049	306.76	3233	67113	37.27
ROLEXRINGS	EQ	21-Jul-2022	1736.60	1744.80	1822.00	1725.10	1815.00	1806.10	1777.16	51738	919.47	5875	21360	41.28
ROLLT	EQ	21-Jul-2022	1.15	1.15	1.20	1.10	1.15	1.15	1.16	819304	9.48	337	660673	80.64
ROLTA	EQ	21-Jul-2022	4.55	4.50	4.70	4.45	4.55	4.50	4.57	197593	9.02	418	122586	62.04
ROML	BE	21-Jul-2022	61.10	61.95	61.95	60.05	61.00	61.00	60.68	3042	1.85	73	-	-
ROSSARI	EQ	21-Jul-2022	848.50	848.50	852.45	847.65	850.00	849.80	849.89	30021	255.15	3984	22911	76.32
ROSSELLIND	EQ	21-Jul-2022	207.10	207.60	214.40	204.60	207.05	207.40	208.99	59403	124.15	2284	28347	47.72
ROTO	EQ	21-Jul-2022	469.25	464.95	473.30	464.95	470.00	466.50	469.02	7535	35.34	553	5235	69.48
ROUTE	EQ	21-Jul-2022	1363.85	1360.80	1374.00	1351.40	1367.00	1365.80	1364.55	98741	1347.37	6772	24249	24.56
RPGLIFE	EQ	21-Jul-2022	576.40	572.05	582.10	567.50	574.00	572.70	576.10	3926	22.62	400	2159	54.99
RPOWER	EQ	21-Jul-2022	11.85	11.85	12.35	11.70	11.90	11.85	12.03	16229594	1952.55	10830	4581071	28.23
RPPINFRA	EQ	21-Jul-2022	36.20	36.05	36.50	35.70	36.15	36.10	36.09	18512	6.68	453	10328	55.79
RPPL	EQ	21-Jul-2022	190.80	191.00	192.75	183.00	185.40	184.90	186.34	6867	12.80	234	4928	71.76
RPSGVENT	EQ	21-Jul-2022	520.40	524.60	529.00	519.00	526.35	524.45	525.12	14008	73.56	1380	8703	62.13
RSSOFTWARE	EQ	21-Jul-2022	28.45	28.50	29.60	27.80	29.20	29.35	29.02	73198	21.25	591	31860	43.53
RSWM	EQ	21-Jul-2022	377.15	380.40	384.40	375.50	380.20	379.90	380.38	83722	318.46	7051	55670	66.49
RSYSTEMS	EQ	21-Jul-2022	243.50	243.00	247.00	241.00	242.85	242.10	243.56	24189	58.91	1229	13935	57.61
RTNINDIA	EQ	21-Jul-2022	43.75	44.00	44.90	43.40	43.75	43.70	43.89	567706	249.18	3485	327045	57.61
RTNPOWER	EQ	21-Jul-2022	3.90	3.95	3.95	3.90	3.95	3.90	3.92	3835274	150.39	4679	2741252	71.47
RUBYMILLS	EQ	21-Jul-2022	386.95	394.85	399.50	388.30	395.10	394.40	394.32	8003	31.56	507	3681	46.00
RUCHINFRA	BE	21-Jul-2022	8.05	8.00	8.00	7.85	8.00	8.00	7.94	48674	3.87	205	-	-
RUCHIRA	EQ	21-Jul-2022	121.15	120.60	122.30	115.85	117.60	117.85	118.83	162149	192.67	2617	84328	52.01
RUPA	EQ	21-Jul-2022	359.40	357.00	358.35	349.00	351.80	351.40	352.01	399248	1405.39	8567	193230	48.40
RUSHIL	EQ	21-Jul-2022	447.40	455.00	464.00	441.60	453.00	455.15	455.63	71303	324.88	2589	43967	61.66
RVHL	EQ	21-Jul-2022	19.50	19.50	19.85	19.35	19.80	19.75	19.72	9749	1.92	39	8547	87.67
RVNL	EQ	21-Jul-2022	30.65	30.70	31.05	30.55	30.95	30.90	30.80	869370	267.73	9133	473252	54.44
SABEVENTS	BE	21-Jul-2022	7.20	7.50	7.50	6.85	7.25	7.25	7.20	17168	1.24	61	-	-
SADBHAV	EQ	21-Jul-2022	16.00	16.15	16.50	16.00	16.45	16.30	16.19	218700	35.41	1207	151224	69.15
SADBHIN	EQ	21-Jul-2022	7.35	7.45	7.70	7.40	7.70	7.70	7.64	215845	16.48	330	163121	75.57
SAFARI	EQ	21-Jul-2022	1113.60	1119.90	1142.35	1084.95	1104.00	1097.25	1109.59	18202	201.97	3093	8910	48.95
SAGARDEEP	EQ	21-Jul-2022	27.00	27.00	27.40	24.10	26.50	26.20	26.38	46523	12.27	624	21980	47.25
SAGCEM	EQ	21-Jul-2022	171.85	169.05	179.55	168.40	178.00	177.55	175.06	161335	282.43	5459	70946	43.97
SAIL	EQ	21-Jul-2022	74.95	75.00	76.00	74.40	75.55	75.60	75.23	31038381	23351.65	55187	10115292	32.59
SAKAR	BE	21-Jul-2022	217.90	217.90	217.90	207.05	207.05	207.05	209.46	22876	47.92	344	-	-
SAKHTISUG	EQ	21-Jul-2022	16.50	16.70	17.70	16.50	17.05	17.20	17.36	452702	78.58	1497	260680	57.58
SAKSOFT	EQ	21-Jul-2022	971.25	975.95	1010.00	972.05	989.05	985.85	993.80	49007	487.03	5015	16324	33.31
SAKUMA	EQ	21-Jul-2022	13.40	13.50	14.20	13.20	14.00	13.95	13.70	496238	68.01	1420	299072	60.27
SALASAR	EQ	21-Jul-2022	24.60	24.95	25.00	24.35	24.90	24.75	24.79	202803	50.27	710	146998	72.48
SALONA	EQ	21-Jul-2022	212.50	214.85	226.20	209.40	225.00	223.00	221.89	4761	10.56	217	2635	55.35
SALSTEEL	EQ	21-Jul-2022	8.80	9.00	9.20	8.85	9.05	9.10	9.11	233865	21.30	657	140489	60.07
SALZERELEC	EQ	21-Jul-2022	185.00	184.50	187.50	183.35	185.00	185.25	185.12	15949	29.53	291	12132	76.07
SAMBHAAV	EQ	21-Jul-2022	3.55	3.40	3.70	3.40	3.60	3.50	3.54	50609	1.79	104	23661	46.75
SANCO	EQ	21-Jul-2022	10.10	10.45	10.60	10.10	10.60	10.60	10.53	73076	7.70	186	56147	76.83
SANDESH	EQ	21-Jul-2022	692.25	697.00	712.80	686.00	692.70	697.10	692.80	1232	8.54	86	1076	87.34
SANDHAR	EQ	21-Jul-2022	249.50	249.50	254.70	247.30	250.00	248.90	249.70	77333	193.10	5475	48229	62.37
SANGAMIND	EQ	21-Jul-2022	273.90	277.90	277.90	271.90	272.20	273.70	273.89	8640	23.66	796	4330	50.12
SANGHIIND	EQ	21-Jul-2022	35.75	36.00	36.00	34.85	35.50	35.70	35.53	374018	132.88	2077	223047	59.64
SANGHVIMOV	EQ	21-Jul-2022	225.45	224.25	232.10	224.05	230.00	229.60	227.25	45920	104.35	1958	29715	64.71
SANGINITA	EQ	21-Jul-2022	21.95	21.95	22.20	21.40	21.70	21.70	21.62	25444	5.50	90	13039	51.25
SANOFI	EQ	21-Jul-2022	6815.15	6828.00	6879.70	6685.00	6715.00	6704.85	6747.82	19722	1330.81	5566	11281	57.20
SANSERA	EQ	21-Jul-2022	775.20	776.55	777.40	756.00	766.40	767.70	765.30	51345	392.94	6547	13034	25.39
SANWARIA	BZ	21-Jul-2022	0.80	0.80	0.85	0.80	0.85	0.85	0.82	891504	7.33	413	-	-
SAPPHIRE	EQ	21-Jul-2022	1111.40	1113.00	1124.10	1104.60	1111.20	1108.90	1110.82	34361	381.69	5001	16303	47.45
SARDAEN	EQ	21-Jul-2022	890.55	904.00	919.40	897.20	899.05	902.40	910.70	21270	193.71	3002	7108	33.42
SAREGAMA	EQ	21-Jul-2022	413.95	413.00	419.00	403.65	407.00	406.40	409.59	65417	267.94	3553	31673	48.42
SARLAPOLY	EQ	21-Jul-2022	48.25	48.25	52.00	48.25	51.65	51.60	50.49	213017	107.55	1744	136145	63.91
SARVESHWAR	SM	21-Jul-2022	52.40	54.70	55.00	54.70	55.00	55.00	54.96	11200	6.16	7	11200	100.00
SASKEN	EQ	21-Jul-2022	842.95	805.00	807.40	767.70	790.70	788.75	785.12	116086	911.41	7798	39530	34.05
SASTASUNDR	EQ	21-Jul-2022	297.65	303.20	314.00	296.75	312.90	310.15	309.30	27951	86.45	1122	12204	43.66
SATHAISPAT	BE	21-Jul-2022	2.70	2.60	2.60	2.60	2.60	2.60	2.60	4400	0.11	11	-	-
SATIA	EQ	21-Jul-2022	122.75	122.75	123.75	121.50	123.70	123.40	122.77	134033	164.55	2143	57654	43.01
SATIN	EQ	21-Jul-2022	104.45	106.00	113.40	104.40	109.00	109.45	108.75	186858	203.20	3113	105392	56.40
SBC	EQ	21-Jul-2022	6.10	6.15	6.50	6.10	6.50	6.50	6.41	1312570	84.14	1581	1047700	79.82
SBCL	EQ	21-Jul-2022	452.00	456.50	456.50	445.00	447.80	449.05	451.19	27238	122.89	2314	19599	71.95
SBICARD	EQ	21-Jul-2022	876.90	877.95	890.60	874.05	883.25	884.00	883.92	1363240	12049.90	47122	732547	53.74
SBIETFCON	EQ	21-Jul-2022	74.02	76.00	76.00	72.91	74.82	74.79	74.42	5742	4.27	219	4314	75.13
SBIETFIT	EQ	21-Jul-2022	289.77	289.77	294.79	287.00	292.36	292.65	291.54	16721	48.75	312	13105	78.37
SBIETFPB	EQ	21-Jul-2022	181.29	182.00	184.25	181.59	183.82	183.26	183.28	6422	11.77	104	2972	46.28
SBIETFQLTY	EQ	21-Jul-2022	145.94	147.70	147.75	145.94	147.52	147.63	147.15	4505	6.63	105	3897	86.50
SBILIFE	EQ	21-Jul-2022	1186.05	1187.00	1187.00	1163.00	1170.00	1168.55	1171.79	1048591	12287.31	30875	558837	53.29
SBIN	EQ	21-Jul-2022	508.60	509.80	513.40	506.75	511.10	512.05	511.48	13814893	70660.29	196106	6776664	49.05
SCAPDVR	EQ	21-Jul-2022	9.05	9.15	9.15	8.90	9.00	8.90	9.00	432296	38.92	249	418000	96.69
SCHAEFFLER	EQ	21-Jul-2022	2411.25	2424.00	2524.95	2411.90	2487.00	2489.60	2488.50	128514	3198.07	17292	46805	36.42
SCHAND	EQ	21-Jul-2022	121.65	123.50	125.00	120.60	121.20	121.35	122.87	93627	115.04	2166	45054	48.12
SCHNEIDER	EQ	21-Jul-2022	109.20	109.70	113.40	108.20	112.25	112.10	111.24	481105	535.20	6326	208045	43.24
SCI	EQ	21-Jul-2022	101.65	101.65	102.65	101.10	102.05	101.65	101.77	479171	487.63	5324	219031	45.71
SDBL	EQ	21-Jul-2022	74.10	77.80	77.80	77.80	77.80	77.80	77.80	68038	52.93	215	68038	100.00
SDL24BEES	EQ	21-Jul-2022	107.53	107.65	107.65	107.42	107.61	107.61	107.54	62	0.07	7	34	54.84
SDL26BEES	EQ	21-Jul-2022	106.25	105.81	106.45	105.81	106.45	106.29	106.25	119686	127.17	30	94852	79.25
SEAMECLTD	EQ	21-Jul-2022	924.50	916.70	930.35	902.10	902.25	907.70	916.22	2197	20.13	236	1732	78.83
SECURCRED	SM	21-Jul-2022	62.10	60.10	65.00	59.00	65.00	63.50	61.91	25200	15.60	17	10080	40.00
SECURKLOUD	BE	21-Jul-2022	75.55	76.75	79.30	75.10	79.30	78.60	77.06	24622	18.97	229	-	-
SEJALLTD	BE	21-Jul-2022	226.00	226.00	236.00	215.25	229.95	227.45	224.98	3704	8.33	68	-	-
SELAN	EQ	21-Jul-2022	188.00	185.05	190.80	183.00	185.10	185.80	186.69	34757	64.89	899	18337	52.76
SEPC	EQ	21-Jul-2022	8.00	8.00	8.25	7.50	7.90	7.90	7.91	238790	18.88	547	119180	49.91
SEPOWER	EQ	21-Jul-2022	16.50	16.10	17.20	16.10	16.45	16.55	16.63	14319	2.38	150	7493	52.33
SEQUENT	EQ	21-Jul-2022	119.05	118.85	122.90	116.50	117.70	117.75	119.34	1613435	1925.40	12877	509759	31.59
SERVOTECH	EQ	21-Jul-2022	63.90	65.75	65.75	62.80	64.40	63.95	64.10	21705	13.91	494	8782	40.46
SESHAPAPER	EQ	21-Jul-2022	208.75	211.05	216.35	208.50	215.70	214.95	212.76	202834	431.55	4033	131470	64.82
SETCO	EQ	21-Jul-2022	11.20	11.40	11.55	11.30	11.50	11.50	11.45	90061	10.31	371	67913	75.41
SETF10GILT	EQ	21-Jul-2022	199.15	199.15	199.15	198.50	199.15	199.15	198.54	87	0.17	6	81	93.10
SETFGOLD	EQ	21-Jul-2022	45.01	44.97	45.15	44.81	45.00	44.98	44.93	328151	147.44	896	240183	73.19
SETFNIF50	EQ	21-Jul-2022	169.85	169.99	170.96	169.20	170.87	170.78	170.32	1678680	2859.17	1686	1625163	96.81
SETFNIFBK	EQ	21-Jul-2022	359.93	360.00	363.50	359.31	362.70	362.08	362.09	39075	141.49	710	19700	50.42
SETFNN50	EQ	21-Jul-2022	415.64	419.99	422.00	414.51	420.48	420.00	418.70	28009	117.27	563	23132	82.59
SETUINFRA	EQ	21-Jul-2022	2.10	2.15	2.20	2.10	2.20	2.20	2.18	73252	1.60	87	51395	70.16
SEYAIND	BE	21-Jul-2022	26.70	28.00	28.00	28.00	28.00	28.00	28.00	98237	27.51	141	-	-
SFL	EQ	21-Jul-2022	2684.15	2700.00	2702.55	2655.15	2689.00	2696.05	2689.04	8516	229.00	2520	4289	50.36
SGBAPR28I	GB	21-Jul-2022	4749.89	4737.00	4765.00	4736.10	4745.00	4745.00	4743.50	253	12.00	38	214	84.58
SGBAUG24	GB	21-Jul-2022	5025.00	5021.00	5023.00	5000.00	5011.00	5011.00	5010.81	52	2.61	21	40	76.92
SGBAUG27	GB	21-Jul-2022	4780.00	4781.00	4792.00	4767.50	4767.50	4768.38	4777.55	180	8.60	29	179	99.44
SGBAUG28V	GB	21-Jul-2022	4881.64	4878.00	4920.00	4870.00	4920.00	4904.08	4891.18	1400	68.48	144	1028	73.43
SGBAUG29V	GB	21-Jul-2022	4780.00	4780.00	4795.00	4762.10	4770.00	4770.00	4779.88	88	4.21	21	83	94.32
SGBD29VIII	GB	21-Jul-2022	4732.00	4770.00	4852.00	4735.00	4799.00	4786.38	4794.14	114	5.47	25	48	42.11
SGBDC27VII	GB	21-Jul-2022	4744.00	4788.90	4790.00	4788.90	4790.00	4790.00	4789.49	91	4.36	6	91	100.00
SGBDEC25	GB	21-Jul-2022	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	2	0.10	1	2	100.00
SGBFEB24	GB	21-Jul-2022	5025.00	5000.00	5000.00	4990.00	5000.00	5000.00	4990.11	177	8.83	6	177	100.00
SGBFEB28IX	GB	21-Jul-2022	4736.26	4891.99	4891.99	4717.01	4788.50	4788.50	4735.54	50	2.37	11	48	96.00
SGBFEB29XI	GB	21-Jul-2022	4795.27	4775.10	4794.00	4771.00	4792.00	4792.00	4775.40	53	2.53	14	52	98.11
SGBJAN26	GB	21-Jul-2022	4887.50	4829.00	4829.00	4829.00	4829.00	4829.00	4829.00	1	0.05	1	1	100.00
SGBJAN27	GB	21-Jul-2022	4740.10	4741.20	4741.20	4741.20	4741.20	4741.20	4741.20	1	0.05	1	1	100.00
SGBJAN29IX	GB	21-Jul-2022	4731.10	4736.00	4747.00	4732.00	4744.99	4744.15	4738.39	101	4.79	68	84	83.17
SGBJAN29X	GB	21-Jul-2022	4745.00	4745.00	4750.00	4729.00	4747.00	4735.89	4733.59	937	44.35	78	744	79.40
SGBJAN30IX	GB	21-Jul-2022	4730.00	4730.00	4749.99	4730.00	4744.89	4742.90	4740.18	289	13.70	34	278	96.19
SGBJU29III	GB	21-Jul-2022	4727.61	4774.50	4774.50	4720.00	4749.00	4733.70	4731.70	289	13.67	41	279	96.54
SGBJUL25	GB	21-Jul-2022	4911.11	4910.01	4990.00	4905.05	4905.05	4905.05	4910.97	52	2.55	9	46	88.46
SGBJUL27	GB	21-Jul-2022	4736.00	4755.00	4755.00	4736.00	4736.00	4736.00	4743.60	5	0.24	3	5	100.00
SGBJUL28IV	GB	21-Jul-2022	4742.94	4721.25	4735.00	4721.25	4730.00	4730.00	4732.59	733	34.69	140	720	98.23
SGBJUL29IV	GB	21-Jul-2022	4735.12	4745.00	4748.79	4715.00	4715.00	4723.61	4725.52	403	19.04	172	342	84.86
SGBJUN27	GB	21-Jul-2022	4849.90	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	1	0.05	1	1	100.00
SGBJUN28	GB	21-Jul-2022	4731.10	4720.00	4739.40	4719.99	4739.00	4738.90	4729.58	768	36.32	283	619	80.60
SGBJUN29II	GB	21-Jul-2022	4753.62	4741.00	4775.00	4728.00	4750.00	4742.73	4739.18	58	2.75	21	51	87.93
SGBJUN30	GB	21-Jul-2022	4993.33	4950.00	4978.01	4940.00	4943.00	4951.26	4955.22	105	5.20	58	97	92.38
SGBMAR24	GB	21-Jul-2022	5020.00	4990.00	5001.00	4990.00	4990.00	4990.00	4999.38	318	15.90	10	318	100.00
SGBMAR25	GB	21-Jul-2022	5020.00	4957.00	5000.00	4957.00	5000.00	5000.00	4996.04	218	10.89	5	218	100.00
SGBMAR28X	GB	21-Jul-2022	4740.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	60	2.85	4	60	100.00
SGBMAR30X	GB	21-Jul-2022	4825.10	4860.00	4930.00	4820.00	4865.00	4846.77	4840.25	464	22.46	52	343	73.92
SGBMAY26	GB	21-Jul-2022	4853.72	4826.00	4826.00	4826.00	4826.00	4826.00	4826.00	3	0.14	1	3	100.00
SGBMAY28	GB	21-Jul-2022	4739.44	4739.00	4759.00	4720.00	4727.00	4727.23	4730.03	473	22.37	82	381	80.55
SGBMAY29I	GB	21-Jul-2022	4750.61	4735.50	4749.90	4722.01	4731.00	4733.12	4737.61	1577	74.71	264	1358	86.11
SGBMR29XII	GB	21-Jul-2022	4740.00	4745.00	4750.00	4736.26	4736.26	4736.26	4740.03	77	3.65	11	77	100.00
SGBN28VIII	GB	21-Jul-2022	4848.00	4820.00	4840.00	4820.00	4840.00	4840.00	4824.06	64	3.09	10	64	100.00
SGBNOV23	GB	21-Jul-2022	5000.00	5000.00	5000.00	4990.00	4990.00	4990.00	4999.62	53	2.65	4	53	100.00
SGBNOV24	GB	21-Jul-2022	4995.00	4930.00	4999.00	4930.00	4940.00	4940.00	4969.24	74	3.68	14	74	100.00
SGBNOV25VI	GB	21-Jul-2022	4827.00	4890.00	5000.00	4890.00	5000.00	5000.00	4999.16	131	6.55	2	131	100.00
SGBNV29VII	GB	21-Jul-2022	4736.44	4749.00	4749.00	4713.00	4735.00	4734.95	4735.83	371	17.57	68	308	83.02
SGBOC28VII	GB	21-Jul-2022	4760.00	4750.01	4783.00	4740.05	4740.05	4745.87	4756.95	165	7.85	29	135	81.82
SGBOCT25	GB	21-Jul-2022	5010.00	4995.00	5010.00	4995.00	5010.00	5010.00	4999.17	18	0.90	4	18	100.00
SGBOCT25IV	GB	21-Jul-2022	4950.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	1	0.05	1	1	100.00
SGBOCT26	GB	21-Jul-2022	4795.47	4869.69	4869.69	4832.00	4832.00	4832.00	4849.49	9	0.44	7	9	100.00
SGBOCT27VI	GB	21-Jul-2022	4738.33	4739.00	4739.00	4739.00	4739.00	4739.00	4739.00	2	0.09	2	2	100.00
SGBSEP24	GB	21-Jul-2022	5020.00	4980.00	5020.00	4980.00	4990.00	4990.00	4999.71	104	5.20	5	104	100.00
SGBSEP27	GB	21-Jul-2022	4775.00	4770.00	4770.00	4730.50	4731.00	4731.00	4743.40	82	3.89	13	58	70.73
SGBSEP28VI	GB	21-Jul-2022	4822.41	4830.00	4850.00	4800.00	4850.00	4842.49	4827.02	123	5.94	34	117	95.12
SGBSEP29VI	GB	21-Jul-2022	4744.75	4744.75	4749.00	4680.15	4746.00	4746.00	4736.18	601	28.46	57	448	74.54
SGIL	EQ	21-Jul-2022	165.70	168.40	171.00	161.50	167.30	165.35	167.21	1096	1.83	56	834	76.09
SGL	EQ	21-Jul-2022	26.55	26.25	27.50	25.85	27.05	27.15	26.86	19690	5.29	165	8524	43.29
SHAHALLOYS	EQ	21-Jul-2022	75.35	76.00	76.00	74.10	74.30	75.20	75.01	21027	15.77	248	11278	53.64
SHAILY	EQ	21-Jul-2022	1908.60	1915.40	1964.40	1875.00	1921.00	1931.25	1920.47	2233	42.88	427	1463	65.52
SHAKTIPUMP	EQ	21-Jul-2022	498.65	496.00	503.35	493.10	496.00	495.40	497.72	23534	117.13	1754	11464	48.71
SHALBY	EQ	21-Jul-2022	111.80	112.40	112.95	107.20	112.35	111.50	110.99	58054	64.43	1089	34183	58.88
SHALPAINTS	EQ	21-Jul-2022	163.70	163.20	166.55	160.80	163.00	162.85	162.96	52356	85.32	882	27731	52.97
SHANKARA	EQ	21-Jul-2022	713.05	712.00	723.80	695.90	701.00	699.00	706.07	63423	447.81	3590	27953	44.07
SHANTI	BE	21-Jul-2022	25.75	26.25	26.25	24.75	25.80	25.80	25.11	15439	3.88	73	-	-
SHANTIGEAR	EQ	21-Jul-2022	225.50	226.65	233.35	226.05	228.75	228.25	229.19	102406	234.70	3932	40058	39.12
SHARDACROP	EQ	21-Jul-2022	681.10	688.05	699.00	682.00	695.00	694.20	690.37	130543	901.23	7166	40376	30.93
SHARDAMOTR	EQ	21-Jul-2022	763.20	770.85	771.50	755.00	755.00	757.05	763.40	12407	94.71	1582	7715	62.18
SHAREINDIA	EQ	21-Jul-2022	1172.90	1160.05	1218.75	1155.00	1215.95	1208.55	1187.76	36499	433.52	4097	20607	56.46
SHARIABEES	EQ	21-Jul-2022	401.19	400.00	407.30	393.97	405.10	405.10	403.44	634	2.56	79	435	68.61
SHEMAROO	EQ	21-Jul-2022	110.30	112.30	113.15	110.50	112.85	112.45	111.93	13834	15.48	384	8381	60.58
SHIGAN	SM	21-Jul-2022	98.40	101.00	101.00	95.65	95.65	95.65	98.55	9000	8.87	3	9000	100.00
SHILPAMED	EQ	21-Jul-2022	426.10	426.00	431.75	418.05	421.90	421.25	423.54	68079	288.34	3768	34010	49.96
SHIVALIK	EQ	21-Jul-2022	762.20	759.90	779.00	759.90	772.50	773.75	769.75	5556	42.77	272	4441	79.93
SHIVAMAUTO	EQ	21-Jul-2022	39.65	39.90	41.00	38.55	39.95	39.65	40.34	348222	140.46	1284	176918	50.81
SHIVAMILLS	EQ	21-Jul-2022	94.10	95.40	95.40	92.15	94.80	93.55	93.65	3342	3.13	78	2792	83.54
SHIVATEX	EQ	21-Jul-2022	160.70	163.80	166.50	159.00	166.40	165.40	164.63	10804	17.79	325	8389	77.65
SHK	EQ	21-Jul-2022	146.45	147.40	147.40	140.40	142.15	141.35	142.87	153390	219.15	4624	112498	73.34
SHOPERSTOP	EQ	21-Jul-2022	539.00	541.45	552.00	537.65	544.50	545.30	545.70	109303	596.46	5339	24122	22.07
SHRADHA	EQ	21-Jul-2022	48.00	48.85	49.95	46.40	48.20	47.75	47.88	5776	2.77	184	4176	72.30
SHREDIGCEM	EQ	21-Jul-2022	62.05	62.65	62.90	60.75	61.00	60.90	61.48	205046	126.06	2421	122868	59.92
SHREECEM	EQ	21-Jul-2022	20208.20	20208.20	20510.00	20101.00	20423.35	20442.95	20323.68	21427	4354.76	7694	9295	43.38
SHREEPUSHK	EQ	21-Jul-2022	251.35	252.80	255.45	245.00	247.00	246.70	249.83	42485	106.14	2100	24181	56.92
SHREERAMA	EQ	21-Jul-2022	11.35	11.00	11.90	11.00	11.90	11.90	11.83	118723	14.05	213	111216	93.68
SHRENIK	EQ	21-Jul-2022	2.05	2.05	2.05	2.00	2.05	2.00	2.02	1784686	36.00	1084	1061528	59.48
SHREYANIND	EQ	21-Jul-2022	97.50	97.10	102.45	97.10	101.50	101.25	100.21	19227	19.27	448	13307	69.21
SHREYAS	EQ	21-Jul-2022	326.10	330.00	330.60	319.20	325.00	323.30	324.32	26674	86.51	1528	15863	59.47
SHRIPISTON	BE	21-Jul-2022	700.85	702.45	718.70	695.30	698.00	699.45	696.96	155	1.08	19	-	-
SHRIRAMCIT	EQ	21-Jul-2022	1866.40	1875.75	1927.95	1854.20	1908.00	1910.90	1898.73	73922	1403.58	6261	41912	56.70
SHRIRAMPPS	EQ	21-Jul-2022	70.60	70.60	72.45	70.15	72.00	72.05	71.62	360206	257.97	3516	201240	55.87
SHUBHLAXMI	SM	21-Jul-2022	31.50	32.25	32.50	30.05	30.05	30.05	31.92	5000	1.60	4	4000	80.00
SHYAMCENT	EQ	21-Jul-2022	24.45	24.30	24.55	23.40	23.70	23.75	23.82	665802	158.57	2930	403060	60.54
SHYAMMETL	EQ	21-Jul-2022	298.55	298.00	303.80	298.00	300.00	299.40	300.22	52298	157.01	3831	28420	54.34
SHYAMTEL	BE	21-Jul-2022	12.15	11.55	11.55	11.55	11.55	11.55	11.55	1350	0.16	6	-	-
SICAL	BE	21-Jul-2022	8.10	8.10	8.35	7.85	8.00	8.00	7.95	80078	6.36	160	-	-
SIEMENS	EQ	21-Jul-2022	2676.35	2685.90	2813.00	2670.00	2795.00	2803.60	2751.98	755606	20794.09	31414	311678	41.25
SIGACHI	EQ	21-Jul-2022	249.55	250.00	254.40	245.20	247.00	247.70	249.01	214301	533.63	11222	100939	47.10
SIGIND	EQ	21-Jul-2022	39.55	39.40	40.00	38.60	38.80	39.10	39.19	13593	5.33	276	7091	52.17
SIGMA	SM	21-Jul-2022	584.75	555.60	555.60	555.60	555.60	555.60	555.60	600	3.33	2	600	100.00
SIKKO	EQ	21-Jul-2022	43.75	45.25	45.25	42.35	45.00	44.70	43.94	10197	4.48	134	6826	66.94
SIL	BE	21-Jul-2022	25.75	25.80	26.35	24.50	24.50	24.65	24.80	205209	50.90	780	-	-
SILGO	EQ	21-Jul-2022	28.85	29.00	29.00	28.00	28.35	28.50	28.56	6739	1.92	99	4066	60.34
SILINV	EQ	21-Jul-2022	303.15	305.00	308.50	299.05	305.00	305.80	304.18	1582	4.81	124	888	56.13
SILLYMONKS	EQ	21-Jul-2022	19.25	19.25	19.25	18.55	18.70	18.70	18.75	4734	0.89	44	3852	81.37
SILVER	EQ	21-Jul-2022	57.31	56.80	56.94	56.25	56.30	56.31	56.61	128484	72.73	1343	109248	85.03
SILVERBEES	EQ	21-Jul-2022	55.61	55.25	55.25	54.30	54.35	54.39	54.69	1691298	924.92	5333	1463690	86.54
SILVERTUC	EQ	21-Jul-2022	343.10	338.35	341.15	335.00	339.95	335.50	336.87	2234	7.53	78	1845	82.59
SIMBHALS	EQ	21-Jul-2022	22.30	22.50	23.40	22.35	22.90	22.75	22.91	64561	14.79	378	49659	76.92
SIMPLEXINF	EQ	21-Jul-2022	56.80	59.60	59.60	59.60	59.60	59.60	59.60	5723	3.41	63	5723	100.00
SIRCA	EQ	21-Jul-2022	510.45	512.00	512.35	492.00	500.50	498.35	503.62	26793	134.94	1858	16467	61.46
SIS	EQ	21-Jul-2022	467.50	465.05	469.55	450.80	452.05	453.30	457.25	160379	733.34	7245	115380	71.94
SITINET	EQ	21-Jul-2022	1.75	1.80	1.80	1.75	1.80	1.75	1.79	823522	14.71	505	557390	67.68
SIYSIL	EQ	21-Jul-2022	527.60	532.10	560.00	527.45	556.30	554.90	546.57	249629	1364.40	12104	97842	39.19
SJS	EQ	21-Jul-2022	458.90	459.95	467.20	452.00	452.75	454.20	460.48	36892	169.88	2818	15508	42.04
SJVN	EQ	21-Jul-2022	28.20	28.20	28.50	28.15	28.35	28.35	28.32	611604	173.19	1726	333548	54.54
SKFINDIA	EQ	21-Jul-2022	3866.45	3905.90	4007.00	3841.80	3995.00	3997.25	3948.76	59045	2331.55	7234	31411	53.20
SKIPPER	EQ	21-Jul-2022	57.80	58.30	58.30	56.50	57.25	57.05	57.44	60480	34.74	698	38896	64.31
SKMEGGPROD	EQ	21-Jul-2022	61.55	61.60	63.45	61.60	63.00	62.10	62.48	16408	10.25	365	7365	44.89
SKP	ST	21-Jul-2022	70.10	70.50	73.60	70.15	73.60	73.60	72.11	204000	147.10	85	202000	99.02
SMARTLINK	EQ	21-Jul-2022	134.40	139.00	141.10	132.00	134.00	134.30	139.02	95314	132.50	1610	35235	36.97
SMCGLOBAL	EQ	21-Jul-2022	88.25	88.90	88.90	87.65	88.85	88.80	88.53	296831	262.80	1997	265442	89.43
SMLISUZU	EQ	21-Jul-2022	702.05	705.10	717.70	700.00	700.15	703.85	706.47	39586	279.66	3764	16304	41.19
SMLT	EQ	21-Jul-2022	104.15	105.45	105.45	103.55	104.90	104.10	104.07	27076	28.18	189	21716	80.20
SMSLIFE	EQ	21-Jul-2022	669.65	662.15	682.00	662.15	673.00	678.45	672.30	724	4.87	151	457	63.12
SMSPHARMA	EQ	21-Jul-2022	85.55	86.35	87.00	81.15	86.50	85.00	84.74	103177	87.43	1689	50023	48.48
SNOWMAN	EQ	21-Jul-2022	29.85	30.00	31.05	29.80	30.70	30.60	30.49	451490	137.68	2481	193565	42.87
SOBHA	EQ	21-Jul-2022	690.85	689.90	716.70	676.35	710.00	711.95	703.39	971084	6830.52	24278	246312	25.36
SOFTTECH	BE	21-Jul-2022	98.70	98.90	103.55	93.80	103.45	103.50	98.81	1689	1.67	35	-	-
SOLARA	EQ	21-Jul-2022	365.20	366.00	387.60	366.00	379.00	379.05	380.42	185523	705.76	10477	72252	38.95
SOLARINDS	EQ	21-Jul-2022	2715.30	2735.00	2745.00	2712.00	2719.75	2725.20	2729.87	13974	381.47	3435	8830	63.19
SOLEX	SM	21-Jul-2022	148.35	155.75	155.75	155.75	155.75	155.75	155.75	4000	6.23	2	4000	100.00
SOMANYCERA	EQ	21-Jul-2022	619.80	616.60	628.10	612.25	615.50	619.45	620.00	22897	141.96	891	16914	73.87
SOMATEX	EQ	21-Jul-2022	7.75	7.50	7.90	7.50	7.55	7.60	7.67	9368	0.72	101	6979	74.50
SOMICONVEY	EQ	21-Jul-2022	37.95	39.25	39.25	37.50	37.60	37.75	38.17	11538	4.40	292	5167	44.78
SONACOMS	EQ	21-Jul-2022	572.70	576.35	584.00	572.05	579.40	578.80	578.48	491512	2843.27	23577	227473	46.28
SONAHISONA	SM	21-Jul-2022	12.65	12.80	12.80	12.80	12.80	12.80	12.80	10000	1.28	1	10000	100.00
SONAMCLOCK	EQ	21-Jul-2022	43.15	41.00	44.35	40.75	43.30	43.35	42.27	15775	6.67	164	8650	54.83
SONATSOFTW	EQ	21-Jul-2022	681.90	728.95	750.00	710.00	718.00	715.05	728.18	1844235	13429.42	70419	281594	15.27
SORILINFRA	EQ	21-Jul-2022	65.45	65.65	65.85	65.00	65.05	65.10	65.32	9705	6.34	296	3877	39.95
SOTL	EQ	21-Jul-2022	1138.15	1131.10	1157.10	1131.10	1143.00	1153.30	1145.97	2682	30.73	443	1720	64.13
SOUTHBANK	EQ	21-Jul-2022	7.90	7.90	8.15	7.90	8.00	7.95	8.00	7729240	618.48	9158	3419416	44.24
SOUTHWEST	EQ	21-Jul-2022	186.30	188.00	188.00	177.25	177.25	180.00	181.43	4712	8.55	177	2449	51.97
SPAL	EQ	21-Jul-2022	390.05	387.00	395.10	380.90	381.25	382.20	386.57	33115	128.01	2639	17591	53.12
SPANDANA	EQ	21-Jul-2022	427.05	424.00	444.00	424.00	433.55	435.40	434.42	266306	1156.90	8008	76669	28.79
SPARC	EQ	21-Jul-2022	219.85	220.35	222.40	217.65	219.45	219.30	220.09	172195	378.98	3464	64491	37.45
SPCENET	BE	21-Jul-2022	6.65	6.95	6.95	6.95	6.95	6.95	6.95	11702	0.81	21	-	-
SPECIALITY	EQ	21-Jul-2022	145.80	146.00	150.60	145.05	148.80	149.00	148.05	164056	242.88	3820	100421	61.21
SPENCERS	EQ	21-Jul-2022	71.40	72.15	72.15	71.20	71.90	71.90	71.78	159118	114.22	1101	110693	69.57
SPENTEX	BZ	21-Jul-2022	1.90	1.90	1.95	1.90	1.95	1.95	1.91	4701	0.09	3	-	-
SPIC	EQ	21-Jul-2022	51.10	51.10	52.35	50.10	51.55	51.40	51.43	349862	179.92	2690	116241	33.22
SPICEJET	EQ	21-Jul-2022	38.90	38.65	39.10	38.65	38.85	38.80	38.88	974974	379.05	4260	485461	49.79
SPLIL	EQ	21-Jul-2022	50.45	50.50	50.55	49.00	49.90	49.35	50.02	19396	9.70	246	11995	61.84
SPLPETRO	EQ	21-Jul-2022	879.90	885.00	904.70	880.80	896.30	895.90	891.68	42387	377.95	4968	23594	55.66
SPMLINFRA	BE	21-Jul-2022	49.15	48.05	50.25	48.05	48.60	48.60	48.77	40118	19.57	123	-	-
SPTL	EQ	21-Jul-2022	3.95	4.10	4.10	3.95	4.10	4.10	4.09	2917319	119.37	1365	1919125	65.78
SREEL	EQ	21-Jul-2022	166.55	166.55	174.00	166.55	170.15	171.75	171.29	8900	15.24	254	5923	66.55
SREIBNPNCD	NO	21-Jul-2022	150.00	140.05	140.05	140.05	140.05	140.05	140.05	100	0.14	2	100	100.00
SREINFRA	BE	21-Jul-2022	4.00	3.95	4.00	3.90	3.95	3.90	3.92	263761	10.35	384	-	-
SRF	EQ	21-Jul-2022	2286.50	2300.95	2350.00	2279.55	2340.95	2343.50	2323.17	537382	12484.30	35596	201955	37.58
SRHHYPOLTD	EQ	21-Jul-2022	478.60	476.45	481.85	470.00	473.00	472.50	475.41	8843	42.04	803	4618	52.22
SRIRAM	SM	21-Jul-2022	8.00	8.40	8.40	8.40	8.40	8.40	8.40	6000	0.50	1	6000	100.00
SRPL	BE	21-Jul-2022	117.80	117.85	117.85	111.95	114.00	113.00	112.72	85648	96.54	376	-	-
SRTRANSFIN	EQ	21-Jul-2022	1408.05	1403.00	1468.45	1395.40	1459.00	1461.90	1444.18	971061	14023.87	36664	344667	35.49
SRTRANSFIN	YH	21-Jul-2022	1015.00	1023.50	1023.50	1020.00	1020.00	1020.00	1023.34	43	0.44	7	42	97.67
SRTRANSFIN	YI	21-Jul-2022	1061.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	200	2.11	1	200	100.00
SRTRANSFIN	YK	21-Jul-2022	1025.00	1011.26	1021.00	1010.00	1020.00	1020.00	1012.61	503	5.09	12	500	99.40
SRTRANSFIN	YL	21-Jul-2022	1055.00	1055.00	1060.00	1055.00	1060.00	1060.00	1056.00	220	2.32	9	220	100.00
SRTRANSFIN	YN	21-Jul-2022	1448.05	1450.00	1450.00	1450.00	1450.00	1450.00	1450.00	5	0.07	1	5	100.00
SRTRANSFIN	YO	21-Jul-2022	1013.00	1013.00	1013.00	1011.01	1011.01	1011.01	1011.58	70	0.71	2	70	100.00
SRTRANSFIN	YZ	21-Jul-2022	1080.22	1083.00	1090.00	1083.00	1090.00	1090.00	1084.16	80	0.87	3	80	100.00
SRTRANSFIN	Z3	21-Jul-2022	1033.85	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	15	0.16	1	15	100.00
SRTRANSFIN	Z5	21-Jul-2022	1027.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	20	0.21	2	20	100.00
SRTRANSFIN	Z9	21-Jul-2022	1047.55	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	10	0.11	1	10	100.00
SRTRANSFIN	ZD	21-Jul-2022	1020.00	996.00	996.00	996.00	996.00	996.00	996.00	25	0.25	1	25	100.00
SRTRANSFIN	ZF	21-Jul-2022	985.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
SRTRANSFIN	ZG	21-Jul-2022	1051.50	1050.00	1053.00	1050.00	1053.00	1053.00	1051.50	4	0.04	2	2	50.00
SRTRANSFIN	ZK	21-Jul-2022	1274.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
SSWL	EQ	21-Jul-2022	813.40	813.40	818.35	806.00	811.00	810.50	811.03	22365	181.39	2173	10513	47.01
STAMPEDE	BE	21-Jul-2022	0.75	0.70	0.75	0.70	0.70	0.70	0.71	94125	0.67	19	-	-
STAR	EQ	21-Jul-2022	348.80	348.80	349.75	343.00	343.90	344.95	345.90	204315	706.73	5627	72093	35.29
STARCEMENT	EQ	21-Jul-2022	86.45	87.45	88.80	86.50	88.00	87.95	87.47	79566	69.60	1177	49993	62.83
STARHEALTH	EQ	21-Jul-2022	683.65	680.00	682.00	666.25	669.15	668.55	673.23	537616	3619.41	15662	207216	38.54
STARPAPER	EQ	21-Jul-2022	158.65	161.70	163.00	159.55	162.60	162.15	161.26	94563	152.49	2359	49138	51.96
STARTECK	EQ	21-Jul-2022	136.25	139.40	139.40	133.00	133.00	137.35	135.62	13341	18.09	278	1112	8.34
STCINDIA	EQ	21-Jul-2022	85.95	86.70	86.70	84.75	86.40	86.00	85.75	13138	11.27	256	7171	54.58
STEELCAS	EQ	21-Jul-2022	397.40	399.85	440.00	399.85	434.95	429.35	422.56	13879	58.65	1051	8321	59.95
STEELCITY	EQ	21-Jul-2022	55.50	55.50	56.85	55.45	56.35	56.30	56.41	7489	4.22	151	3338	44.57
STEELXIND	EQ	21-Jul-2022	22.55	22.60	23.05	21.75	22.70	22.45	22.37	2157576	482.70	3189	1286611	59.63
STEL	EQ	21-Jul-2022	113.15	114.45	114.50	111.80	112.75	112.50	112.74	17006	19.17	296	9140	53.75
STERTOOLS	EQ	21-Jul-2022	254.20	256.80	266.90	253.55	266.90	266.90	264.85	111740	295.94	1735	75351	67.43
STLTECH	EQ	21-Jul-2022	145.65	147.00	148.40	143.75	144.45	144.15	145.68	1111378	1619.08	9509	610767	54.96
STOVEKRAFT	EQ	21-Jul-2022	579.90	580.60	589.00	571.80	576.50	577.40	581.28	64396	374.32	5121	30901	47.99
STYLAMIND	EQ	21-Jul-2022	1050.70	1089.00	1129.00	1069.00	1100.00	1097.70	1104.74	165033	1823.19	10504	73658	44.63
SUBCAPCITY	BE	21-Jul-2022	152.30	159.90	159.90	159.90	159.90	159.90	159.90	1306	2.09	26	-	-
SUBEXLTD	EQ	21-Jul-2022	27.45	27.40	28.70	27.10	28.25	28.15	28.00	3849173	1077.94	7837	1261974	32.79
SUBROS	EQ	21-Jul-2022	318.45	320.05	324.00	313.70	316.00	316.10	318.14	29504	93.87	1261	15448	52.36
SUDARSCHEM	EQ	21-Jul-2022	460.80	463.00	474.00	459.00	468.90	467.60	464.41	68049	316.03	3062	37952	55.77
SUMEETINDS	EQ	21-Jul-2022	6.95	7.10	7.10	6.75	6.75	6.80	6.85	57228	3.92	277	44793	78.27
SUMICHEM	EQ	21-Jul-2022	473.00	476.95	477.40	466.00	466.95	467.40	470.05	231565	1088.48	7504	120066	51.85
SUMIT	EQ	21-Jul-2022	10.20	10.20	10.50	10.05	10.50	10.45	10.32	8027	0.83	68	2316	28.85
SUMMITSEC	EQ	21-Jul-2022	566.30	567.95	575.00	560.05	565.20	566.85	568.82	1093	6.22	156	748	68.44
SUNCLAYLTD	EQ	21-Jul-2022	4434.90	4457.10	4494.15	4423.05	4450.00	4452.90	4456.70	2752	122.65	726	2001	72.71
SUNDARAM	EQ	21-Jul-2022	2.85	2.90	2.90	2.80	2.80	2.80	2.83	97606	2.76	213	73326	75.12
SUNDARMFIN	EQ	21-Jul-2022	1875.10	1866.00	1924.00	1860.85	1917.05	1909.65	1893.42	15130	286.47	2717	9235	61.04
SUNDARMHLD	EQ	21-Jul-2022	75.25	75.60	75.90	74.10	75.00	74.75	74.92	58776	44.03	552	38046	64.73
SUNDRMBRAK	EQ	21-Jul-2022	355.25	350.15	361.50	350.15	356.10	357.25	357.82	677	2.42	75	542	80.06
SUNDRMFAST	EQ	21-Jul-2022	794.05	798.00	816.90	789.00	816.90	807.85	802.49	72472	581.58	7140	43069	59.43
SUNFLAG	EQ	21-Jul-2022	83.95	84.55	85.40	83.00	83.90	83.75	84.22	210402	177.20	4235	67778	32.21
SUNPHARMA	EQ	21-Jul-2022	867.50	872.00	877.90	863.70	871.00	869.65	870.37	2321107	20202.31	73732	1343838	57.90
SUNTECK	EQ	21-Jul-2022	528.80	526.10	534.70	521.65	528.00	530.60	530.73	295151	1566.46	10616	68249	23.12
SUNTV	EQ	21-Jul-2022	424.85	426.00	442.00	424.60	436.60	437.20	436.35	1524991	6654.24	19020	483351	31.70
SUPERHOUSE	EQ	21-Jul-2022	225.55	225.10	229.00	217.30	219.60	218.90	221.60	51952	115.13	1462	31186	60.03
SUPERSPIN	EQ	21-Jul-2022	9.45	9.45	9.70	9.00	9.65	9.55	9.32	94836	8.84	269	50876	53.65
SUPRAJIT	EQ	21-Jul-2022	343.25	343.25	350.35	342.95	347.50	347.95	347.82	119837	416.81	4747	48930	40.83
SUPREMEENG	EQ	21-Jul-2022	2.65	2.65	2.65	2.55	2.55	2.55	2.57	1233346	31.65	592	965993	78.32
SUPREMEIND	EQ	21-Jul-2022	1894.25	1896.90	1923.15	1872.00	1877.00	1878.95	1896.10	77229	1464.34	5522	66273	85.81
SUPREMEINF	EQ	21-Jul-2022	15.95	16.50	16.70	16.50	16.70	16.70	16.70	9568	1.60	38	9568	100.00
SUPRIYA	EQ	21-Jul-2022	387.20	387.20	390.90	383.00	388.35	386.50	386.82	263237	1018.25	10074	114787	43.61
SURANASOL	EQ	21-Jul-2022	20.45	20.80	20.80	20.30	20.45	20.50	20.52	25539	5.24	338	17903	70.10
SURANAT&P	EQ	21-Jul-2022	10.55	10.50	11.60	10.40	10.95	10.75	10.97	165735	18.18	617	108843	65.67
SURANI	SM	21-Jul-2022	36.00	35.00	37.80	35.00	37.80	37.25	37.27	24000	8.94	7	24000	100.00
SURYALAXMI	EQ	21-Jul-2022	61.90	62.10	63.85	62.00	63.35	63.00	62.77	6157	3.86	135	2709	44.00
SURYAROSNI	EQ	21-Jul-2022	379.25	380.90	382.20	371.45	376.25	375.35	377.61	91040	343.77	3143	49363	54.22
SURYODAY	EQ	21-Jul-2022	81.05	81.65	81.75	80.30	81.50	80.85	80.90	107110	86.65	1462	71760	67.00
SUTLEJTEX	EQ	21-Jul-2022	66.60	66.60	68.65	66.25	67.75	67.25	67.71	111772	75.68	1087	70318	62.91
SUULD	EQ	21-Jul-2022	47.15	48.00	49.50	45.00	49.50	49.35	48.13	700472	337.10	3821	334240	47.72
SUVEN	EQ	21-Jul-2022	70.30	70.50	71.00	70.05	70.70	70.55	70.58	59036	41.67	873	28408	48.12
SUVENPHAR	EQ	21-Jul-2022	463.70	460.65	465.00	458.50	461.35	460.15	462.26	71718	331.52	4303	31997	44.62
SUVIDHAA	EQ	21-Jul-2022	6.80	7.00	7.35	6.80	6.90	6.90	6.98	96472	6.74	397	53284	55.23
SUZLON	EQ	21-Jul-2022	6.60	6.65	6.80	6.55	6.65	6.65	6.67	39692544	2649.27	21768	18311908	46.13
SVPGLOB	EQ	21-Jul-2022	37.30	37.10	37.90	36.70	37.15	37.30	37.50	188983	70.87	1136	74013	39.16
SWANENERGY	EQ	21-Jul-2022	198.55	200.40	214.45	196.00	213.00	210.10	206.76	338197	699.24	7655	131387	38.85
SWARAJ	SM	21-Jul-2022	50.50	50.00	51.00	50.00	51.00	51.00	50.50	4000	2.02	2	2000	50.00
SWARAJENG	EQ	21-Jul-2022	1482.90	1485.00	1490.00	1465.00	1469.00	1466.65	1480.21	5243	77.61	539	3805	72.57
SWELECTES	EQ	21-Jul-2022	313.40	319.50	319.85	311.00	314.70	312.55	313.91	4668	14.65	342	2078	44.52
SWSOLAR	EQ	21-Jul-2022	289.55	291.85	292.00	288.00	289.85	288.90	289.83	115311	334.20	3272	70330	60.99
SYMPHONY	EQ	21-Jul-2022	899.00	903.50	909.00	886.70	908.00	907.40	903.89	29180	263.75	4146	18839	64.56
SYNGENE	EQ	21-Jul-2022	604.65	598.30	605.00	589.60	599.90	598.90	598.87	613956	3676.81	12317	333390	54.30
TAINWALCHM	EQ	21-Jul-2022	88.15	90.00	90.00	81.35	83.95	84.00	85.47	23458	20.05	1038	9148	39.00
TAJGVK	EQ	21-Jul-2022	145.95	148.20	148.20	146.10	148.00	147.70	147.22	53694	79.05	1875	26393	49.15
TAKE	EQ	21-Jul-2022	25.30	25.55	26.35	25.40	26.00	25.90	25.87	363615	94.06	2107	157838	43.41
TALBROAUTO	EQ	21-Jul-2022	521.95	526.65	529.80	510.00	518.00	518.30	520.01	46212	240.31	3152	22218	48.08
TANLA	EQ	21-Jul-2022	1003.35	1006.00	1014.10	976.80	993.00	988.85	996.21	318489	3172.83	16987	131751	41.37
TANTIACONS	BZ	21-Jul-2022	10.65	10.65	11.15	10.55	11.15	11.15	11.14	12461	1.39	17	-	-
TARACHAND	SM	21-Jul-2022	44.85	43.20	43.20	43.00	43.00	43.00	43.12	6000	2.59	3	6000	100.00
TARC	EQ	21-Jul-2022	36.55	36.75	36.80	36.25	36.40	36.45	36.53	575113	210.11	1744	433599	75.39
TARMAT	EQ	21-Jul-2022	51.05	51.75	52.50	50.70	51.55	51.60	51.48	6049	3.11	113	3441	56.89
TARSONS	EQ	21-Jul-2022	839.00	844.90	859.25	830.20	835.00	834.80	842.61	149694	1261.34	11187	59793	39.94
TASTYBITE	EQ	21-Jul-2022	12257.25	12205.00	12470.00	12200.00	12200.00	12248.75	12316.73	1624	200.02	878	660	40.64
TATACAPHSG	N2	21-Jul-2022	1046.00	1046.00	1046.50	1046.00	1046.50	1046.50	1046.14	70	0.73	2	70	100.00
TATACAPHSG	N6	21-Jul-2022	1063.00	1062.20	1065.00	1062.20	1063.00	1063.13	1063.72	75	0.80	7	71	94.67
TATACHEM	EQ	21-Jul-2022	862.60	866.40	879.60	862.00	877.50	876.70	873.27	755682	6599.13	26398	217154	28.74
TATACOFFEE	EQ	21-Jul-2022	216.95	217.10	225.40	216.95	224.80	224.30	222.36	2558311	5688.73	17569	762455	29.80
TATACOMM	EQ	21-Jul-2022	978.90	1007.00	1095.00	995.00	1082.00	1077.10	1053.91	6074127	64015.81	135500	850605	14.00
TATACONSUM	EQ	21-Jul-2022	795.00	795.00	820.65	793.35	818.50	818.30	810.05	2245980	18193.62	73749	1087627	48.43
TATAELXSI	EQ	21-Jul-2022	8113.80	8111.00	8234.00	8085.00	8225.00	8196.30	8156.82	220488	17984.80	27260	72040	32.67
TATAINVEST	EQ	21-Jul-2022	1429.95	1437.10	1440.75	1427.10	1440.00	1435.55	1433.35	11024	158.01	1701	5693	51.64
TATAMETALI	EQ	21-Jul-2022	697.90	698.00	709.50	697.05	708.00	705.75	705.43	67626	477.06	3519	30590	45.23
TATAMOTORS	EQ	21-Jul-2022	453.45	452.95	455.50	450.10	454.00	454.85	453.61	10931800	49587.95	135559	3889116	35.58
TATAMTRDVR	EQ	21-Jul-2022	222.95	224.05	225.15	222.50	224.75	224.35	223.95	1280334	2867.32	14090	451237	35.24
TATAPOWER	EQ	21-Jul-2022	227.60	226.70	230.90	226.50	230.25	230.10	229.56	11218003	25751.82	71740	3760356	33.52
TATASTEEL	EQ	21-Jul-2022	928.45	930.00	938.85	924.50	936.00	934.30	933.79	5087714	47508.78	109848	1443140	28.37
TATASTLLP	EQ	21-Jul-2022	586.00	585.00	594.00	582.05	585.10	587.75	588.60	27126	159.66	2379	12278	45.26
TATVA	EQ	21-Jul-2022	2416.00	2411.00	2419.00	2357.00	2371.00	2365.40	2378.40	9137	217.31	1683	4898	53.61
TBZ	EQ	21-Jul-2022	69.90	70.00	72.00	69.55	70.00	70.15	70.34	106367	74.82	2073	43116	40.54
TCFSL	ND	21-Jul-2022	1094.01	1095.00	1098.00	1095.00	1098.00	1098.00	1097.55	230	2.52	11	230	100.00
TCFSL	NF	21-Jul-2022	1198.00	1192.30	1192.30	1176.00	1191.30	1191.30	1189.53	99	1.18	7	91	91.92
TCFSL	NH	21-Jul-2022	1074.01	1078.00	1078.00	1077.50	1077.50	1077.50	1077.65	1795	19.34	7	1795	100.00
TCFSL	NJ	21-Jul-2022	1097.03	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	13	0.14	2	13	100.00
TCI	EQ	21-Jul-2022	705.50	709.05	721.00	705.25	713.00	716.45	713.51	29743	212.22	3856	18965	63.76
TCIDEVELOP	EQ	21-Jul-2022	372.90	380.00	380.00	371.10	372.20	372.25	375.43	825	3.10	72	590	71.52
TCIEXP	EQ	21-Jul-2022	1574.25	1590.00	1680.00	1590.00	1650.00	1658.00	1646.16	76267	1255.48	10253	22427	29.41
TCNSBRANDS	EQ	21-Jul-2022	577.65	577.60	597.00	576.30	589.75	588.25	588.94	43586	256.70	3036	22356	51.29
TCPLPACK	EQ	21-Jul-2022	1000.20	985.00	1030.00	985.00	1020.00	1005.35	1010.42	17163	173.42	1462	9880	57.57
TCS	EQ	21-Jul-2022	3164.80	3167.00	3184.00	3144.05	3178.95	3177.30	3170.40	2420640	76743.87	133492	1285640	53.11
TDPOWERSYS	EQ	21-Jul-2022	577.15	582.00	588.85	561.50	570.00	567.55	572.10	62484	357.47	4378	34840	55.76
TEAMLEASE	EQ	21-Jul-2022	3600.90	3600.00	3654.00	3589.15	3623.00	3647.80	3631.85	5616	203.96	1764	3033	54.01
TECH	EQ	21-Jul-2022	28.43	29.00	29.00	28.13	28.64	28.60	28.53	5473	1.56	104	3395	62.03
TECHIN	EQ	21-Jul-2022	13.00	13.00	13.10	12.70	13.00	12.80	12.89	10167	1.31	118	4092	40.25
TECHM	EQ	21-Jul-2022	1045.50	1025.00	1035.80	1011.05	1033.00	1032.75	1026.92	4935223	50680.58	114660	2130896	43.18
TECHNOE	EQ	21-Jul-2022	300.10	300.10	306.00	296.25	298.25	298.05	300.69	96248	289.40	3573	58396	60.67
TEGA	EQ	21-Jul-2022	473.85	476.50	483.00	472.20	477.00	476.80	476.49	29890	142.42	1974	11673	39.05
TEJASNET	EQ	21-Jul-2022	491.15	494.95	502.65	485.20	496.60	495.70	496.21	397604	1972.96	10577	197541	49.68
TEMBO	EQ	21-Jul-2022	170.95	177.90	177.90	166.50	175.00	174.55	172.40	30720	52.96	181	25377	82.61
TERASOFT	EQ	21-Jul-2022	37.65	37.65	39.85	37.40	38.50	38.50	38.86	55334	21.50	642	33836	61.15
TEXINFRA	EQ	21-Jul-2022	61.35	61.35	62.30	60.80	61.05	61.45	61.67	44530	27.46	436	34415	77.28
TEXMOPIPES	EQ	21-Jul-2022	68.25	68.75	69.50	67.80	68.20	68.45	68.72	52726	36.23	1346	28940	54.89
TEXRAIL	EQ	21-Jul-2022	43.15	43.20	45.25	42.95	44.05	44.20	44.43	1410335	626.62	5597	741048	52.54
TFCILTD	EQ	21-Jul-2022	55.20	55.00	55.50	54.05	54.70	54.60	54.79	67739	37.12	666	48425	71.49
TFL	EQ	21-Jul-2022	7.15	6.90	7.50	6.90	7.45	7.25	7.24	12048	0.87	72	2441	20.26
TGBHOTELS	EQ	21-Jul-2022	9.20	9.20	9.30	8.85	8.95	8.95	9.09	16264	1.48	83	5112	31.43
THANGAMAYL	EQ	21-Jul-2022	1092.80	1098.30	1122.00	1087.00	1120.00	1116.75	1107.22	5209	57.68	385	3745	71.89
THEINVEST	EQ	21-Jul-2022	90.25	92.00	93.00	89.20	90.10	90.45	91.10	11613	10.58	451	5135	44.22
THEJO	SM	21-Jul-2022	865.00	874.90	886.00	874.90	886.00	884.15	882.62	900	7.94	6	900	100.00
THEMISMED	EQ	21-Jul-2022	834.85	859.00	864.30	811.05	811.10	814.90	828.28	465	3.85	129	242	52.04
THERMAX	EQ	21-Jul-2022	2106.80	2104.00	2200.00	2090.00	2188.00	2186.75	2164.05	143397	3103.19	15176	68376	47.68
THOMASCOOK	EQ	21-Jul-2022	67.25	67.70	71.60	66.85	68.70	68.45	69.45	1213100	842.56	9607	454527	37.47
THOMASCOTT	BE	21-Jul-2022	39.00	38.95	40.95	38.75	40.10	40.10	39.73	916	0.36	18	-	-
THYROCARE	EQ	21-Jul-2022	621.75	624.00	626.90	603.00	603.00	608.80	612.92	137029	839.88	9429	92481	67.49
TI	EQ	21-Jul-2022	78.05	79.50	81.70	77.65	80.65	80.35	79.57	258639	205.79	2027	151920	58.74
TIDEWATER	EQ	21-Jul-2022	1007.80	1019.80	1029.00	989.00	994.00	992.55	1001.23	39304	393.52	4328	25180	64.06
TIIL	EQ	21-Jul-2022	961.35	977.00	980.00	952.05	968.60	963.60	967.95	6524	63.15	788	3582	54.90
TIINDIA	EQ	21-Jul-2022	2194.90	2200.25	2360.00	2172.00	2172.00	2191.25	2266.08	1114161	25247.79	86786	366845	32.93
TIJARIA	EQ	21-Jul-2022	5.30	5.45	5.45	5.10	5.40	5.40	5.38	22961	1.24	49	18263	79.54
TIL	EQ	21-Jul-2022	97.45	98.50	98.50	95.40	95.70	95.60	96.57	15047	14.53	450	5940	39.48
TIMESGTY	EQ	21-Jul-2022	44.25	43.70	44.80	43.60	43.65	43.65	43.76	4017	1.76	50	3309	82.37
TIMETECHNO	EQ	21-Jul-2022	110.30	110.90	110.90	103.25	104.75	104.55	105.79	3488540	3690.58	21404	1227755	35.19
TIMKEN	EQ	21-Jul-2022	2809.40	2825.70	2849.00	2780.00	2795.00	2804.65	2816.96	81425	2293.71	10805	35571	43.69
TINPLATE	EQ	21-Jul-2022	336.65	339.35	345.00	336.00	337.00	337.05	340.01	213836	727.06	8870	63299	29.60
TIPSINDLTD	EQ	21-Jul-2022	1903.80	1920.00	1920.00	1865.50	1890.00	1890.05	1889.93	8452	159.74	1077	6013	71.14
TIRUMALCHM	EQ	21-Jul-2022	253.20	253.10	261.00	248.30	250.00	249.70	253.60	409214	1037.79	8252	176178	43.05
TIRUPATIFL	EQ	21-Jul-2022	10.70	11.00	11.30	10.55	10.95	11.05	11.02	119649	13.19	244	67560	56.47
TITAN	EQ	21-Jul-2022	2271.20	2285.00	2298.00	2264.00	2289.00	2288.60	2278.34	1117118	25451.74	61617	628035	56.22
TNIDETF	EQ	21-Jul-2022	54.01	55.48	55.48	54.02	54.72	54.71	54.49	7570	4.12	119	4593	60.67
TNPETRO	EQ	21-Jul-2022	102.30	103.00	105.30	102.70	105.00	104.90	104.62	268465	280.86	5960	161361	60.11
TNPL	EQ	21-Jul-2022	209.25	209.70	211.50	206.55	211.50	210.20	208.80	193509	404.04	4550	106401	54.99
TNTELE	BE	21-Jul-2022	7.70	7.70	8.05	7.55	8.05	8.05	7.91	16204	1.28	89	-	-
TOKYOPLAST	EQ	21-Jul-2022	90.35	90.00	92.35	89.05	91.70	91.25	91.12	7841	7.14	184	4419	56.36
TORNTPHARM	EQ	21-Jul-2022	1496.60	1496.60	1504.80	1478.40	1481.00	1484.75	1487.79	384603	5722.07	24703	225545	58.64
TORNTPOWER	EQ	21-Jul-2022	511.60	511.80	515.55	507.05	507.25	508.75	509.78	271885	1386.02	8698	60895	22.40
TOTAL	EQ	21-Jul-2022	78.80	82.00	82.00	78.15	78.85	78.90	79.38	52922	42.01	450	37951	71.71
TOUCHWOOD	EQ	21-Jul-2022	72.90	71.50	72.00	70.00	70.70	70.55	70.74	16439	11.63	258	8448	51.39
TPLPLASTEH	EQ	21-Jul-2022	179.50	177.65	184.00	177.65	179.50	179.70	181.82	24250	44.09	797	16302	67.22
TREEHOUSE	BE	21-Jul-2022	15.40	14.75	15.70	14.75	15.45	15.25	15.05	65911	9.92	198	-	-
TREJHARA	EQ	21-Jul-2022	57.75	58.30	58.30	56.55	56.80	56.90	57.19	12959	7.41	258	9834	75.89
TRENT	EQ	21-Jul-2022	1209.50	1211.75	1229.20	1201.00	1221.00	1220.55	1217.10	476539	5799.97	24855	268071	56.25
TRIDENT	EQ	21-Jul-2022	41.85	43.20	43.75	40.35	41.00	41.05	42.06	17487685	7354.57	66251	8391148	47.98
TRIGYN	EQ	21-Jul-2022	108.25	109.10	112.45	107.30	110.00	110.20	110.82	135837	150.54	3632	52598	38.72
TRIL	EQ	21-Jul-2022	29.40	29.80	30.20	29.50	29.95	29.90	29.87	159257	47.56	1036	66569	41.80
TRITURBINE	EQ	21-Jul-2022	167.95	167.00	173.80	165.30	172.00	172.80	170.79	623286	1064.51	12299	172178	27.62
TRIVENI	EQ	21-Jul-2022	256.95	259.00	267.00	258.85	263.30	263.05	263.27	903414	2378.45	20281	220997	24.46
TTKHLTCARE	EQ	21-Jul-2022	847.60	851.00	851.00	832.00	832.00	833.25	838.16	3396	28.46	341	1800	53.00
TTKPRESTIG	EQ	21-Jul-2022	903.95	912.00	913.00	888.05	900.00	900.70	901.27	65332	588.82	5936	31219	47.79
TTL	EQ	21-Jul-2022	73.20	74.80	75.90	74.10	74.40	74.30	74.75	12189	9.11	301	6677	54.78
TTML	EQ	21-Jul-2022	116.80	117.00	118.40	116.20	117.10	117.00	117.09	2075491	2430.20	15710	739272	35.62
TV18BRDCST	EQ	21-Jul-2022	37.75	37.85	38.45	37.55	37.95	37.90	37.92	5497220	2084.41	18192	2075849	37.76
TVSELECT	EQ	21-Jul-2022	204.35	204.90	208.85	201.10	204.80	205.05	205.68	43787	90.06	1578	21162	48.33
TVSMOTOR	EQ	21-Jul-2022	877.45	876.00	887.25	873.00	878.60	879.50	881.60	815859	7192.64	20206	341940	41.91
TVSSRICHAK	EQ	21-Jul-2022	1815.50	1805.10	1858.00	1795.85	1850.00	1848.50	1837.46	4659	85.61	687	3530	75.77
TVTODAY	EQ	21-Jul-2022	284.25	286.70	290.65	284.10	286.85	286.60	286.87	68843	197.49	2813	38043	55.26
TVVISION	BE	21-Jul-2022	2.75	2.80	2.80	2.80	2.80	2.80	2.80	20	0.00	1	-	-
TWL	EQ	21-Jul-2022	128.20	128.85	131.85	126.65	131.40	130.80	129.93	995378	1293.29	8580	368883	37.06
UBL	EQ	21-Jul-2022	1655.75	1654.00	1675.90	1645.00	1670.00	1669.40	1663.28	181805	3023.93	17011	67679	37.23
UCALFUEL	EQ	21-Jul-2022	124.35	124.40	125.15	122.00	123.35	123.05	123.38	14391	17.76	317	8016	55.70
UCOBANK	EQ	21-Jul-2022	11.30	11.30	11.60	11.25	11.55	11.55	11.44	2707884	309.81	22222	1507647	55.68
UDAICEMENT	EQ	21-Jul-2022	30.10	30.60	31.00	29.95	31.00	30.80	30.44	94216	28.68	794	61316	65.08
UFLEX	EQ	21-Jul-2022	624.60	625.40	635.50	624.80	628.00	627.55	629.54	90416	569.21	4079	34998	38.71
UFO	EQ	21-Jul-2022	95.30	96.15	97.30	95.20	96.85	96.70	96.46	93318	90.01	1370	41849	44.85
UGARSUGAR	EQ	21-Jul-2022	55.50	56.00	58.25	55.85	58.25	58.15	57.90	703568	407.36	2773	277176	39.40
UGROCAP	EQ	21-Jul-2022	152.80	155.00	156.00	153.00	153.10	153.75	154.38	49659	76.66	4200	17020	34.27
UGROCAP	N4	21-Jul-2022	1007.79	999.00	999.00	999.00	999.00	999.00	999.00	9	0.09	1	9	100.00
UJAAS	BE	21-Jul-2022	3.30	3.30	3.40	3.25	3.35	3.35	3.34	193679	6.46	417	-	-
UJJIVAN	EQ	21-Jul-2022	154.00	155.35	157.90	154.15	155.70	156.20	156.16	267711	418.05	3355	118878	44.41
UJJIVANSFB	EQ	21-Jul-2022	16.00	16.00	17.00	15.90	16.75	16.75	16.51	2006095	331.14	4020	1199575	59.80
ULTRACEMCO	EQ	21-Jul-2022	6089.00	6125.00	6149.15	6036.00	6130.00	6130.70	6094.86	328612	20028.45	45293	175340	53.36
UMAEXPORTS	EQ	21-Jul-2022	54.60	55.00	55.40	54.05	54.25	54.40	54.67	80973	44.27	1672	48793	60.26
UMANGDAIRY	EQ	21-Jul-2022	54.95	55.40	55.40	53.00	53.65	53.75	54.28	7910	4.29	186	4744	59.97
UMESLTD	EQ	21-Jul-2022	4.50	4.70	4.70	4.35	4.70	4.70	4.66	191616	8.94	186	140918	73.54
UNICHEMLAB	EQ	21-Jul-2022	284.40	281.55	285.00	275.15	281.50	283.10	279.97	61118	171.11	3113	27800	45.49
UNIDT	EQ	21-Jul-2022	402.95	409.00	412.35	396.05	397.50	399.60	405.13	22878	92.68	1612	13499	59.00
UNIENTER	EQ	21-Jul-2022	125.60	125.60	129.00	125.60	128.70	127.90	127.92	1956	2.50	77	1528	78.12
UNIINFO	EQ	21-Jul-2022	21.30	21.95	22.35	20.60	21.90	22.00	21.45	9918	2.13	56	4240	42.75
UNIONBANK	EQ	21-Jul-2022	37.40	37.50	38.55	37.40	38.15	38.15	38.06	10004534	3807.95	19018	5351132	53.49
UNITECH	BZ	21-Jul-2022	1.65	1.65	1.65	1.60	1.65	1.65	1.63	1049350	17.15	590	-	-
UNITEDPOLY	EQ	21-Jul-2022	37.60	39.25	39.25	36.05	36.85	37.05	37.84	14233	5.39	165	7918	55.63
UNITEDTEA	EQ	21-Jul-2022	325.00	328.60	328.60	323.00	323.50	323.90	324.48	7365	23.90	159	6110	82.96
UNIVASTU	EQ	21-Jul-2022	68.70	69.85	70.05	67.95	68.60	68.75	69.29	9634	6.68	220	6176	64.11
UNIVCABLES	EQ	21-Jul-2022	146.75	147.85	148.70	145.55	146.95	146.45	146.58	13851	20.30	301	9372	67.66
UNIVPHOTO	EQ	21-Jul-2022	545.30	544.00	544.00	535.25	544.00	543.20	541.71	228	1.24	25	143	62.72
UPL	EQ	21-Jul-2022	686.25	687.90	706.95	685.50	706.05	705.00	700.69	2747265	19249.68	72417	1136398	41.36
URAVI	SM	21-Jul-2022	125.00	121.00	124.00	121.00	122.00	122.00	122.83	14400	17.69	3	14400	100.00
URJA	EQ	21-Jul-2022	11.70	11.75	11.95	11.70	11.85	11.85	11.84	1106535	131.07	3515	600774	54.29
USHAMART	EQ	21-Jul-2022	126.25	126.40	129.00	125.40	128.70	128.30	127.13	535087	680.24	5274	233908	43.71
UTIAMC	EQ	21-Jul-2022	674.85	683.00	700.00	682.95	690.00	691.00	691.72	195494	1352.27	9923	42655	21.82
UTIBANKETF	EQ	21-Jul-2022	36.26	36.24	36.50	36.11	36.36	36.35	36.36	1941	0.71	72	1643	84.65
UTINEXT50	EQ	21-Jul-2022	41.70	41.70	42.26	41.70	42.20	42.20	42.01	39848	16.74	177	28658	71.92
UTINIFTETF	EQ	21-Jul-2022	1748.06	1748.06	1761.00	1748.06	1761.00	1759.48	1756.33	3372	59.22	134	2485	73.70
UTISENSETF	EQ	21-Jul-2022	584.32	589.89	589.89	585.60	587.08	587.13	587.26	428	2.51	51	271	63.32
UTISXN50	EQ	21-Jul-2022	48.29	47.80	48.95	47.80	48.90	48.92	48.61	1441	0.70	44	1005	69.74
UTTAMSTL	BE	21-Jul-2022	3.35	3.40	3.40	3.25	3.35	3.30	3.32	256708	8.52	374	-	-
UTTAMSUGAR	EQ	21-Jul-2022	276.50	279.00	298.00	277.00	290.90	290.55	291.16	1074545	3128.62	19370	227650	21.19
UWCSL	SM	21-Jul-2022	36.00	37.50	37.50	37.50	37.50	37.50	37.50	4000	1.50	1	4000	100.00
V2RETAIL	EQ	21-Jul-2022	109.10	109.00	113.00	107.90	109.90	111.80	110.49	57985	64.07	669	37118	64.01
VADILALIND	EQ	21-Jul-2022	2069.15	2108.00	2229.90	2071.05	2225.00	2195.55	2145.16	41374	887.54	5116	23104	55.84
VAIBHAVGBL	EQ	21-Jul-2022	308.55	313.50	314.70	305.25	314.50	312.50	311.96	190456	594.15	6088	80344	42.19
VAISHALI	EQ	21-Jul-2022	87.65	88.45	88.50	85.50	86.60	86.20	87.28	40051	34.96	356	25775	64.36
VAKRANGEE	EQ	21-Jul-2022	29.80	29.90	31.50	29.60	30.45	30.50	30.69	5138569	1576.83	12489	1519984	29.58
VALIANTORG	EQ	21-Jul-2022	670.80	673.95	702.00	665.00	702.00	690.25	682.46	134993	921.27	5941	43753	32.41
VARDHACRLC	EQ	21-Jul-2022	51.20	51.80	51.95	50.90	50.95	51.00	51.17	26902	13.77	358	20740	77.09
VARDMNPOLY	EQ	21-Jul-2022	26.55	26.45	27.50	26.10	26.20	26.25	26.92	16248	4.37	159	10731	66.05
VARROC	EQ	21-Jul-2022	339.85	341.00	344.00	330.25	334.50	334.95	337.60	94286	318.31	3966	26861	28.49
VASCONEQ	EQ	21-Jul-2022	22.30	22.50	22.50	22.05	22.30	22.25	22.23	158631	35.26	556	68596	43.24
VASWANI	EQ	21-Jul-2022	19.70	20.15	22.75	19.50	21.55	21.40	21.57	530933	114.51	2154	176997	33.34
VBL	EQ	21-Jul-2022	893.35	898.25	910.60	868.00	876.00	871.95	893.63	1537223	13737.08	56986	846006	55.03
VCL	EQ	21-Jul-2022	14.30	14.60	14.65	13.60	13.85	14.10	14.19	1625328	230.65	1915	757081	46.58
VEDL	EQ	21-Jul-2022	253.20	256.00	256.05	251.10	255.35	254.80	253.95	19890154	50511.40	128903	7039207	35.39
VENKEYS	EQ	21-Jul-2022	2067.20	2067.00	2115.05	2060.00	2087.00	2086.10	2089.56	33181	693.34	5953	12455	37.54
VENUSPIPES	EQ	21-Jul-2022	355.80	355.80	359.70	352.00	354.30	354.80	355.71	41399	147.26	1978	27560	66.57
VENUSREM	EQ	21-Jul-2022	223.85	224.70	237.95	220.85	232.40	231.85	231.24	100231	231.78	5579	51795	51.68
VERANDA	EQ	21-Jul-2022	227.55	225.50	233.50	225.05	232.90	231.65	228.34	93658	213.86	2119	65540	69.98
VERTOZ	EQ	21-Jul-2022	83.50	83.25	84.35	81.20	83.20	83.20	83.09	26338	21.88	465	17570	66.71
VESUVIUS	EQ	21-Jul-2022	1105.00	1117.10	1150.00	1108.85	1149.00	1144.65	1132.79	9560	108.29	855	6199	64.84
VETO	EQ	21-Jul-2022	95.65	97.00	97.40	94.35	94.90	94.90	95.82	30615	29.34	795	17372	56.74
VGUARD	EQ	21-Jul-2022	230.65	231.40	232.00	222.55	224.40	224.10	226.54	277855	629.46	5253	120977	43.54
VHL	EQ	21-Jul-2022	2957.00	2991.55	2991.55	2903.00	2925.00	2926.05	2958.38	822	24.32	201	621	75.55
VIDHIING	EQ	21-Jul-2022	393.90	395.90	397.55	390.05	395.50	394.25	394.35	12477	49.20	989	6745	54.06
VIJAYA	EQ	21-Jul-2022	323.80	323.80	329.90	323.80	327.00	327.25	327.37	25989	85.08	2252	11969	46.05
VIJIFIN	EQ	21-Jul-2022	2.90	3.00	3.00	2.95	3.00	3.00	3.00	45722	1.37	115	44396	97.10
VIKASECO	EQ	21-Jul-2022	3.75	3.80	3.80	3.70	3.75	3.70	3.75	2928265	109.69	1581	1460711	49.88
VIKASLIFE	BE	21-Jul-2022	5.25	5.35	5.40	5.10	5.20	5.15	5.18	2489458	129.03	3249	-	-
VIKASPROP	EQ	21-Jul-2022	0.90	0.90	0.95	0.85	0.90	0.85	0.87	5252877	45.78	18312	3601561	68.56
VIKASWSP	BZ	21-Jul-2022	2.65	2.70	2.75	2.60	2.70	2.60	2.69	204008	5.48	163	-	-
VIMTALABS	EQ	21-Jul-2022	394.30	399.00	406.20	389.00	395.00	392.70	397.49	64847	257.76	3769	39687	61.20
VINATIORGA	EQ	21-Jul-2022	2095.90	2105.00	2108.45	2044.05	2057.90	2050.25	2064.86	38004	784.73	5215	19406	51.06
VINDHYATEL	EQ	21-Jul-2022	1044.40	1044.40	1067.60	1031.95	1054.95	1041.95	1050.13	4482	47.07	772	2297	51.25
VINEETLAB	EQ	21-Jul-2022	62.55	62.45	63.50	62.20	63.20	62.85	62.63	3556	2.23	70	3089	86.87
VINYLINDIA	EQ	21-Jul-2022	294.40	292.50	299.00	292.50	296.70	297.05	297.24	67306	200.06	3295	41440	61.57
VIPCLOTHNG	EQ	21-Jul-2022	23.45	23.65	23.95	23.10	23.35	23.20	23.38	43093	10.08	259	27979	64.93
VIPIND	EQ	21-Jul-2022	653.50	658.90	663.50	640.30	644.00	642.15	648.92	211310	1371.22	9863	92584	43.81
VIPULLTD	EQ	21-Jul-2022	16.80	17.45	17.45	16.05	16.55	16.55	16.65	19365	3.22	130	11894	61.42
VISAKAIND	EQ	21-Jul-2022	508.00	515.80	518.00	505.95	506.20	510.60	511.60	19923	101.93	1021	11946	59.96
VISASTEEL	EQ	21-Jul-2022	14.65	14.75	14.80	14.25	14.40	14.50	14.50	22398	3.25	162	12559	56.07
VISESHINFO	EQ	21-Jul-2022	0.80	0.80	0.80	0.75	0.80	0.80	0.78	7756153	60.36	5186	5110200	65.89
VISHAL	EQ	21-Jul-2022	24.35	24.35	24.70	24.10	24.55	24.45	24.38	151874	37.02	1055	93746	61.73
VISHNU	EQ	21-Jul-2022	1467.35	1472.00	1540.70	1470.00	1540.70	1539.80	1529.09	35422	541.64	1429	26369	74.44
VISHWARAJ	EQ	21-Jul-2022	17.65	17.75	18.50	17.70	18.05	18.10	18.14	813842	147.61	2598	544755	66.94
VIVIDHA	EQ	21-Jul-2022	1.35	1.35	1.35	1.30	1.35	1.30	1.32	765648	10.09	1124	438423	57.26
VIVIMEDLAB	EQ	21-Jul-2022	10.25	10.45	10.75	10.30	10.60	10.55	10.59	190650	20.19	537	132232	69.36
VIVO	SM	21-Jul-2022	140.00	140.00	140.00	140.00	140.00	140.00	140.00	1600	2.24	1	1600	100.00
VLSFINANCE	EQ	21-Jul-2022	146.85	146.85	148.80	144.05	144.40	145.35	146.57	10751	15.76	347	7254	67.47
VMART	EQ	21-Jul-2022	2834.25	2835.00	2848.45	2750.05	2760.50	2769.75	2803.61	20337	570.17	4417	8742	42.99
VOLTAMP	EQ	21-Jul-2022	3237.00	3241.05	3440.00	3221.80	3374.90	3377.25	3336.65	53147	1773.33	10028	19938	37.51
VOLTAS	EQ	21-Jul-2022	1029.65	1021.00	1027.20	1003.00	1011.75	1011.40	1008.73	1544353	15578.42	40776	638162	41.32
VRLLOG	EQ	21-Jul-2022	704.55	707.00	713.35	681.00	683.50	683.70	694.03	275260	1910.40	11219	116634	42.37
VSSL	EQ	21-Jul-2022	230.85	231.10	232.35	224.00	226.50	226.20	226.90	24841	56.36	1179	15807	63.63
VSTIND	EQ	21-Jul-2022	3167.95	3159.65	3186.85	3152.85	3180.45	3177.80	3176.16	2124	67.46	450	1620	76.27
VSTTILLERS	EQ	21-Jul-2022	2604.75	2617.80	2645.15	2592.60	2605.00	2612.35	2613.45	2542	66.43	647	1344	52.87
VTL	EQ	21-Jul-2022	308.15	309.70	309.70	300.05	303.00	303.40	303.58	701398	2129.31	18702	234624	33.45
WABAG	EQ	21-Jul-2022	243.80	242.30	248.30	242.05	247.25	245.05	245.10	141034	345.67	4291	81105	57.51
WALCHANNAG	EQ	21-Jul-2022	55.65	56.50	57.30	54.80	55.50	55.20	55.98	112076	62.74	1625	78708	70.23
WALPAR	SM	21-Jul-2022	39.05	39.50	41.00	39.50	41.00	41.00	40.67	20000	8.13	10	20000	100.00
WANBURY	BE	21-Jul-2022	65.80	66.00	66.50	64.50	65.00	64.75	65.20	14039	9.15	113	-	-
WATERBASE	EQ	21-Jul-2022	83.70	84.35	86.75	83.30	85.85	85.50	85.63	81547	69.83	1159	39474	48.41
WEALTH	EQ	21-Jul-2022	235.10	238.05	244.85	235.75	236.60	236.60	239.48	329	0.79	22	109	33.13
WEBELSOLAR	EQ	21-Jul-2022	90.55	91.00	92.40	89.25	91.00	91.10	90.80	85655	77.78	1657	48196	56.27
WEIZMANIND	EQ	21-Jul-2022	49.05	50.55	52.35	48.00	49.40	49.30	49.77	4439	2.21	210	1120	25.23
WELCORP	EQ	21-Jul-2022	212.10	212.90	214.00	209.55	211.50	211.15	211.97	756491	1603.53	7300	357569	47.27
WELENT	EQ	21-Jul-2022	97.75	98.00	98.50	96.25	98.00	97.35	97.24	296752	288.55	4418	164912	55.57
WELINV	EQ	21-Jul-2022	282.00	284.70	284.70	279.00	279.00	279.00	279.08	166	0.46	14	112	67.47
WELSPUNIND	EQ	21-Jul-2022	72.80	73.00	73.95	72.60	73.20	73.10	73.02	1294721	945.39	7634	633436	48.92
WENDT	EQ	21-Jul-2022	8133.90	8239.95	8239.95	7920.05	8105.00	8151.45	8130.83	1129	91.80	471	591	52.35
WESTLIFE	EQ	21-Jul-2022	516.30	519.90	527.00	515.80	523.50	522.50	522.21	22492	117.46	1998	10337	45.96
WEWIN	EQ	21-Jul-2022	33.85	32.95	35.50	32.95	34.20	34.40	34.88	8637	3.01	99	5837	67.58
WFL	EQ	21-Jul-2022	148.40	143.00	151.00	142.75	151.00	148.60	146.91	588	0.86	37	132	22.45
WHEELS	EQ	21-Jul-2022	725.70	725.00	745.00	722.00	736.00	732.50	734.18	20579	151.09	1478	12689	61.66
WHIRLPOOL	EQ	21-Jul-2022	1695.35	1704.30	1718.15	1692.65	1708.05	1710.05	1705.95	63877	1089.71	4708	28489	44.60
WILLAMAGOR	EQ	21-Jul-2022	21.15	21.15	21.60	20.45	20.45	20.90	20.98	9305	1.95	81	5632	60.53
WINDLAS	EQ	21-Jul-2022	231.20	231.40	231.45	228.30	229.90	229.45	229.60	12286	28.21	1090	7062	57.48
WINDMACHIN	EQ	21-Jul-2022	34.95	35.00	36.25	32.75	34.90	34.90	35.37	132277	46.79	644	70030	52.94
WINPRO	EQ	21-Jul-2022	4.45	4.40	4.55	4.35	4.45	4.50	4.52	91070	4.11	221	50269	55.20
WIPL	BE	21-Jul-2022	56.65	57.95	57.95	54.00	54.00	54.00	54.02	7679	4.15	19	-	-
WIPRO	EQ	21-Jul-2022	412.10	408.85	417.50	402.60	413.35	414.00	411.22	22691171	93309.99	228765	5984015	26.37
WOCKPHARMA	EQ	21-Jul-2022	214.45	214.00	224.45	213.70	221.00	221.65	220.80	1307867	2887.75	20495	455131	34.80
WONDERLA	EQ	21-Jul-2022	226.10	226.50	232.00	225.65	230.65	231.05	229.31	25686	58.90	1247	13838	53.87
WORTH	EQ	21-Jul-2022	102.00	102.00	103.70	101.50	102.05	102.75	102.57	6556	6.72	105	4257	64.93
WSTCSTPAPR	EQ	21-Jul-2022	361.40	362.05	371.95	357.25	370.55	369.85	365.03	228202	833.00	6182	98497	43.16
XCHANGING	EQ	21-Jul-2022	73.35	74.00	74.10	71.80	72.20	72.30	73.06	131124	95.80	2180	66003	50.34
XELPMOC	EQ	21-Jul-2022	167.10	167.00	170.00	161.20	167.00	165.35	165.07	39529	65.25	2150	23115	58.48
XPROINDIA	BE	21-Jul-2022	803.25	808.00	808.00	766.00	790.00	787.45	786.63	10697	84.15	755	-	-
YAARI	EQ	21-Jul-2022	31.15	30.80	32.25	30.80	31.15	31.45	31.52	134836	42.49	1491	78402	58.15
YESBANK	EQ	21-Jul-2022	13.60	13.65	14.50	13.55	14.30	14.30	14.14	166126277	23488.95	87123	65567821	39.47
YUKEN	EQ	21-Jul-2022	434.85	443.80	443.80	423.00	437.90	434.60	430.95	1617	6.97	312	551	34.08
ZEEL	EQ	21-Jul-2022	230.55	231.00	236.90	230.30	235.75	234.95	234.99	7089613	16659.89	43886	1695841	23.92
ZEELEARN	EQ	21-Jul-2022	6.30	6.40	6.40	6.25	6.30	6.30	6.33	484292	30.65	649	335447	69.27
ZEEMEDIA	EQ	21-Jul-2022	15.85	15.85	16.35	15.75	16.10	16.10	16.05	1857024	298.14	2708	1020437	54.95
ZENITHEXPO	EQ	21-Jul-2022	77.00	79.00	80.85	74.80	75.00	75.00	77.15	2192	1.69	100	1813	82.71
ZENITHSTL	BE	21-Jul-2022	7.65	7.30	7.30	7.30	7.30	7.30	7.30	187575	13.69	778	-	-
ZENSARTECH	EQ	21-Jul-2022	255.85	256.40	268.50	255.65	261.45	260.85	263.89	1355321	3576.54	23828	474969	35.04
ZENTEC	EQ	21-Jul-2022	169.10	169.10	171.10	169.10	171.00	170.85	170.58	80580	137.46	2214	51982	64.51
ZFCVINDIA	EQ	21-Jul-2022	8126.10	8245.00	8308.90	8150.35	8255.00	8292.10	8239.12	1938	159.67	769	901	46.49
ZODIAC	BE	21-Jul-2022	129.10	128.25	134.85	124.00	133.00	134.05	129.08	59467	76.76	838	-	-
ZODIACLOTH	EQ	21-Jul-2022	86.55	86.10	94.35	86.05	93.90	93.20	92.17	128085	118.06	909	73767	57.59
ZOMATO	EQ	21-Jul-2022	53.40	53.35	54.45	52.70	53.50	53.50	53.61	29402446	15761.45	72787	7532075	25.62
ZOTA	EQ	21-Jul-2022	268.25	273.45	273.45	267.20	270.65	268.85	269.56	3420	9.22	366	1875	54.82
ZUARI	EQ	21-Jul-2022	153.05	153.90	159.00	150.90	152.25	152.60	155.90	257297	401.12	5357	116614	45.32
ZUARIIND	EQ	21-Jul-2022	150.55	153.50	158.00	153.45	156.45	156.25	156.22	162234	253.44	2760	80909	49.87
ZYDUSLIFE	EQ	21-Jul-2022	358.80	359.90	360.50	353.75	355.00	354.65	356.97	1105199	3945.22	15328	563803	51.01
ZYDUSWELL	EQ	21-Jul-2022	1616.90	1619.00	1640.00	1603.45	1619.90	1620.85	1621.05	14986	242.93	2440	8127	54.23