nse-sec-bhavdata-full-2021-09-29.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	29-Sep-2021	57.90	58.25	59.70	57.60	59.25	58.55	58.24	99139	57.74	1402	65285	65.85
21STCENMGM	EQ	29-Sep-2021	46.45	47.35	47.35	47.00	47.35	47.35	47.31	33832	16.01	128	31760	93.88
3MINDIA	EQ	29-Sep-2021	24747.60	24750.00	24795.35	24500.00	24650.00	24685.65	24621.34	1158	285.12	840	627	54.15
3PLAND	BE	29-Sep-2021	13.55	13.55	13.90	13.05	13.85	13.85	13.59	12413	1.69	68	-	-
5PAISA	EQ	29-Sep-2021	450.85	451.90	470.00	445.65	456.00	459.40	459.72	26323	121.01	1207	10854	41.23
63MOONS	EQ	29-Sep-2021	93.75	93.80	93.80	91.00	92.80	93.00	92.64	43820	40.59	823	25570	58.35
664GS2035	GS	29-Sep-2021	102.26	102.26	102.26	102.26	102.26	102.26	102.26	3000	3.07	1	3000	100.00
667GS2050	GS	29-Sep-2021	98.50	98.75	98.75	98.51	98.51	98.51	98.61	100	0.10	2	100	100.00
676GS2061	GS	29-Sep-2021	98.73	99.49	99.49	99.25	99.49	99.49	99.37	102	0.10	4	51	50.00
68GS2060	GS	29-Sep-2021	103.00	103.85	103.85	103.85	103.85	103.85	103.85	1	0.00	1	1	100.00
719GS2060	GS	29-Sep-2021	110.00	110.00	112.00	106.00	106.00	107.27	108.63	102	0.11	10	102	100.00
A2ZINFRA	EQ	29-Sep-2021	4.15	4.15	4.30	4.10	4.25	4.30	4.20	299435	12.57	281	231289	77.24
AAATECH	SM	29-Sep-2021	53.00	51.10	51.10	50.00	50.00	50.00	50.67	15000	7.60	5	12000	80.00
AAKASH	EQ	29-Sep-2021	245.70	243.10	251.50	243.10	244.00	245.55	246.72	117437	289.75	553	32658	27.81
AAREYDRUGS	EQ	29-Sep-2021	35.80	35.20	37.75	35.20	37.40	37.20	36.78	28582	10.51	521	19006	66.50
AARON	EQ	29-Sep-2021	98.70	101.90	101.90	98.00	98.00	98.40	99.13	4455	4.42	143	2769	62.15
AARTIDRUGS	EQ	29-Sep-2021	609.00	605.50	614.00	605.50	609.90	608.80	609.93	118604	723.40	6265	51318	43.27
AARTIIND	EQ	29-Sep-2021	932.50	925.90	942.00	916.35	936.00	937.65	933.60	980092	9150.11	29963	454883	46.41
AARTISURF	EQ	29-Sep-2021	1471.60	1455.00	1479.75	1455.00	1470.05	1470.80	1467.20	12647	185.56	5007	4447	35.16
AARVEEDEN	EQ	29-Sep-2021	21.15	22.15	22.20	21.25	22.20	22.20	22.12	37163	8.22	135	25373	68.27
AARVI	EQ	29-Sep-2021	56.40	57.00	57.90	56.30	57.65	57.50	57.42	10067	5.78	169	4330	43.01
AAVAS	EQ	29-Sep-2021	2609.20	2609.20	2647.10	2575.00	2600.00	2612.45	2606.36	51188	1334.14	10432	22966	44.87
ABAN	EQ	29-Sep-2021	43.40	43.00	43.45	42.70	42.90	42.90	43.04	111161	47.84	1112	54326	48.87
ABB	EQ	29-Sep-2021	1800.65	1800.90	1838.80	1797.10	1824.00	1820.55	1816.03	152524	2769.88	17806	51788	33.95
ABBOTINDIA	EQ	29-Sep-2021	21010.80	21010.80	21010.80	19201.00	19668.00	19555.80	19745.71	65120	12858.41	18664	30452	46.76
ABCAPITAL	EQ	29-Sep-2021	113.80	114.00	115.70	113.30	114.25	114.15	114.35	2555754	2922.46	16959	809960	31.69
ABFRL	EQ	29-Sep-2021	223.50	221.00	233.50	219.25	231.75	231.65	228.36	4515673	10311.79	48377	1135352	25.14
ABMINTLLTD	EQ	29-Sep-2021	103.50	113.85	113.85	113.85	113.85	113.85	113.85	2604	2.96	48	2494	95.78
ABSLBANETF	EQ	29-Sep-2021	377.80	378.00	378.00	372.22	376.75	376.72	375.12	170	0.64	54	135	79.41
ABSLNN50ET	EQ	29-Sep-2021	432.20	435.00	437.00	432.00	432.00	432.94	434.16	1167	5.07	36	1029	88.17
ACC	EQ	29-Sep-2021	2300.25	2290.00	2293.35	2245.10	2265.00	2271.10	2265.92	518866	11757.11	31621	214877	41.41
ACCELYA	EQ	29-Sep-2021	1288.80	1288.00	1297.80	1256.00	1280.00	1276.60	1278.61	24163	308.95	3628	12571	52.03
ACCURACY	EQ	29-Sep-2021	133.90	129.55	134.35	129.55	132.85	132.25	132.25	54055	71.49	4190	15248	28.21
ACE	EQ	29-Sep-2021	254.65	253.75	260.90	250.10	255.50	254.40	255.67	550308	1406.99	13652	166564	30.27
ACRYSIL	EQ	29-Sep-2021	769.00	766.95	785.05	745.00	758.00	756.60	760.35	89294	678.95	9315	45825	51.32
ADANIENT	EQ	29-Sep-2021	1487.30	1466.30	1498.00	1464.30	1481.10	1485.65	1481.71	1764350	26142.48	48250	166064	9.41
ADANIGREEN	EQ	29-Sep-2021	1144.50	1130.00	1149.80	1111.25	1129.05	1138.65	1140.42	3694509	42132.86	45831	2231164	60.39
ADANIPORTS	EQ	29-Sep-2021	738.70	737.65	747.85	736.00	742.30	742.00	743.07	2734053	20315.89	45107	528295	19.32
ADANIPOWER	EQ	29-Sep-2021	96.00	95.70	100.80	94.40	98.35	98.30	99.24	12121578	12028.86	69681	5447520	44.94
ADANITRANS	BE	29-Sep-2021	1549.90	1543.00	1588.00	1502.10	1534.50	1530.60	1547.21	243398	3765.88	15608	-	-
ADFFOODS	EQ	29-Sep-2021	901.85	900.00	900.00	880.00	887.00	886.05	885.32	9947	88.06	1405	6418	64.52
ADL	BE	29-Sep-2021	43.00	43.00	43.00	41.20	43.00	43.00	42.47	841	0.36	16	-	-
ADORWELD	EQ	29-Sep-2021	685.40	687.00	690.45	680.00	683.50	683.00	685.79	3006	20.61	250	2415	80.34
ADROITINFO	BE	29-Sep-2021	9.95	10.35	10.35	9.55	9.75	9.95	9.99	16454	1.64	93	-	-
ADSL	EQ	29-Sep-2021	70.40	69.80	73.50	69.50	71.55	71.60	72.34	281461	203.61	3130	158414	56.28
ADVANIHOTR	EQ	29-Sep-2021	84.75	85.60	86.10	77.60	82.45	82.10	83.33	77334	64.44	1619	38670	50.00
ADVENZYMES	EQ	29-Sep-2021	384.80	383.75	396.90	383.00	391.40	390.90	391.29	321684	1258.70	10164	140290	43.61
AEGISCHEM	EQ	29-Sep-2021	236.60	236.00	236.00	229.00	229.25	229.40	230.91	873009	2015.82	19504	553697	63.42
AFFLE	EQ	29-Sep-2021	5289.75	5261.00	5350.00	5203.15	5302.05	5291.75	5297.75	62522	3312.26	11167	38352	61.34
AGARIND	EQ	29-Sep-2021	332.00	340.45	348.60	334.15	346.75	347.30	344.48	114826	395.56	1691	86377	75.22
AGCNET	BE	29-Sep-2021	1020.30	999.90	1064.70	999.90	1010.00	1004.45	1010.75	1319	13.33	124	-	-
AGRITECH	BE	29-Sep-2021	72.95	73.20	76.55	73.00	76.55	76.40	75.99	27317	20.76	226	-	-
AGROPHOS	EQ	29-Sep-2021	15.65	16.70	16.70	15.55	15.85	15.70	15.77	26686	4.21	176	13967	52.34
AHLADA	EQ	29-Sep-2021	133.75	133.00	135.00	132.50	134.85	134.55	134.09	52233	70.04	401	50239	96.18
AHLEAST	EQ	29-Sep-2021	189.65	185.00	192.50	185.00	186.95	186.30	188.46	4541	8.56	281	2276	50.12
AHLUCONT	EQ	29-Sep-2021	363.65	360.10	365.60	357.05	359.15	358.30	361.52	33347	120.56	1508	18927	56.76
AHLWEST	EQ	29-Sep-2021	280.20	282.00	285.95	275.05	276.70	276.85	277.68	1822	5.06	100	1370	75.19
AIAENG	EQ	29-Sep-2021	1921.95	1937.35	1959.95	1916.00	1919.95	1921.00	1935.88	18358	355.39	4732	9299	50.65
AILIMITED	SM	29-Sep-2021	26.75	26.10	26.10	26.10	26.10	26.10	26.10	3000	0.78	1	3000	100.00
AIRAN	BE	29-Sep-2021	21.70	22.10	22.15	21.30	21.90	21.80	21.71	36893	8.01	297	-	-
AIROLAM	SM	29-Sep-2021	62.00	62.50	62.50	62.50	62.50	62.50	62.50	3000	1.88	1	3000	100.00
AJANTPHARM	EQ	29-Sep-2021	2197.25	2182.00	2320.00	2170.30	2320.00	2301.20	2268.92	112425	2550.84	22708	46651	41.50
AJMERA	BE	29-Sep-2021	358.70	357.95	359.95	345.00	353.50	353.30	352.21	11568	40.74	410	-	-
AJOONI	EQ	29-Sep-2021	52.15	51.75	55.75	49.70	53.50	54.10	53.20	241894	128.69	1499	90540	37.43
AJRINFRA	BE	29-Sep-2021	1.40	1.40	1.45	1.35	1.45	1.45	1.42	1145109	16.30	401	-	-
AKASH	EQ	29-Sep-2021	184.90	185.45	186.60	180.95	182.70	183.10	184.96	68263	126.26	1062	56626	82.95
AKG	EQ	29-Sep-2021	24.20	23.95	25.00	23.50	23.80	23.90	23.82	4216	1.00	36	3591	85.18
AKSHARCHEM	EQ	29-Sep-2021	413.00	417.00	417.00	409.00	410.40	412.35	412.23	9108	37.55	1067	4486	49.25
AKSHOPTFBR	BE	29-Sep-2021	8.25	8.20	8.60	8.15	8.50	8.50	8.42	161265	13.58	349	-	-
AKZOINDIA	EQ	29-Sep-2021	2193.95	2200.00	2274.40	2190.80	2255.10	2258.30	2253.79	39119	881.66	7120	20685	52.88
ALANKIT	EQ	29-Sep-2021	16.65	16.65	17.80	16.50	17.65	17.70	17.32	5104670	883.91	5998	1336710	26.19
ALBERTDAVD	EQ	29-Sep-2021	586.35	585.60	593.50	585.60	591.25	590.10	590.44	4820	28.46	398	2402	49.83
ALEMBICLTD	EQ	29-Sep-2021	114.60	114.95	117.15	114.60	115.05	115.65	115.95	338804	392.85	7233	102016	30.11
ALICON	EQ	29-Sep-2021	766.00	769.50	781.00	760.00	773.35	770.00	770.07	134813	1038.16	1024	131423	97.49
ALKALI	EQ	29-Sep-2021	70.25	71.90	71.90	69.55	70.25	70.30	70.48	22089	15.57	529	14606	66.12
ALKEM	EQ	29-Sep-2021	3936.30	3939.00	4042.00	3904.60	3939.90	3936.05	3951.86	662987	26200.33	35265	452827	68.30
ALKYLAMINE	EQ	29-Sep-2021	3826.15	3800.00	3930.00	3795.15	3805.00	3825.45	3853.13	66685	2569.46	14642	45635	68.43
ALLCARGO	EQ	29-Sep-2021	260.35	261.55	267.50	260.00	265.85	266.15	264.45	822357	2174.76	13021	285704	34.74
ALLSEC	EQ	29-Sep-2021	415.35	415.00	422.00	413.00	414.80	414.65	418.18	8883	37.15	454	6250	70.36
ALMONDZ	EQ	29-Sep-2021	101.60	100.00	105.30	96.55	101.20	101.60	100.52	59278	59.59	666	31298	52.80
ALOKINDS	EQ	29-Sep-2021	23.85	23.80	24.05	23.70	23.85	23.80	23.88	3746870	894.87	6896	1864405	49.76
ALPA	EQ	29-Sep-2021	51.70	51.20	52.85	51.20	51.80	52.00	52.03	26997	14.05	341	15707	58.18
ALPHAGEO	EQ	29-Sep-2021	434.05	425.60	444.00	425.60	433.00	432.05	436.68	133497	582.95	6955	40948	30.67
ALPSINDUS	BE	29-Sep-2021	2.65	2.75	2.75	2.60	2.70	2.75	2.67	165998	4.43	92	-	-
AMARAJABAT	EQ	29-Sep-2021	753.35	750.00	761.55	744.00	755.65	756.55	753.39	1165596	8781.43	30444	299250	25.67
AMBANIORG	SM	29-Sep-2021	101.15	101.15	101.15	96.10	96.10	96.10	97.54	14000	13.66	5	8000	57.14
AMBER	EQ	29-Sep-2021	3104.10	3100.00	3106.70	3046.00	3093.65	3086.65	3084.08	24711	762.11	5035	12577	50.90
AMBICAAGAR	EQ	29-Sep-2021	17.00	17.80	17.80	16.80	17.20	17.15	17.01	23757	4.04	104	19076	80.30
AMBIKCO	EQ	29-Sep-2021	1676.65	1665.65	1705.00	1644.90	1687.00	1682.85	1680.45	22094	371.28	3527	10001	45.27
AMBUJACEM	EQ	29-Sep-2021	413.10	410.00	410.00	401.15	407.45	406.45	406.09	5728780	23264.20	73585	3230150	56.38
AMDIND	EQ	29-Sep-2021	26.55	27.00	27.25	26.05	26.50	26.60	26.63	9936	2.65	221	2758	27.76
AMIORG	EQ	29-Sep-2021	1308.95	1300.00	1308.00	1271.20	1279.00	1281.65	1287.98	273888	3527.62	14781	81040	29.59
AMJLAND	EQ	29-Sep-2021	38.70	38.85	39.65	37.60	37.75	38.15	38.74	167461	64.87	2155	63648	38.01
AMRUTANJAN	EQ	29-Sep-2021	838.90	831.00	839.70	820.10	829.50	826.50	829.20	85818	711.60	8484	35090	40.89
ANANTRAJ	EQ	29-Sep-2021	77.30	77.20	81.15	76.00	77.50	77.60	79.73	1769390	1410.69	7869	904486	51.12
ANDHRACEMT	BE	29-Sep-2021	18.90	18.50	19.60	18.00	18.00	18.15	18.60	1536223	285.74	3242	-	-
ANDHRAPAP	EQ	29-Sep-2021	228.80	224.20	230.40	224.20	229.00	229.20	227.75	18924	43.10	1049	9232	48.78
ANDHRSUGAR	EQ	29-Sep-2021	612.45	611.05	641.00	598.00	629.95	628.50	629.11	205961	1295.73	8146	90169	43.78
ANDREWYU	EQ	29-Sep-2021	24.20	24.00	25.15	24.00	24.60	24.65	24.77	165642	41.03	1297	97816	59.05
ANGELBRKG	EQ	29-Sep-2021	1282.15	1277.00	1298.00	1260.00	1278.50	1278.55	1280.15	222939	2853.94	13421	76927	34.51
ANIKINDS	EQ	29-Sep-2021	18.25	17.65	18.45	17.50	17.75	17.70	17.82	103250	18.40	208	81896	79.32
ANKITMETAL	BE	29-Sep-2021	1.90	1.90	1.95	1.85	1.95	1.90	1.91	72929	1.40	104	-	-
ANMOL	EQ	29-Sep-2021	160.05	159.75	165.50	157.85	159.45	160.00	161.05	201165	323.98	4238	41702	20.73
ANSALAPI	EQ	29-Sep-2021	9.65	9.50	9.90	8.90	9.05	9.05	9.39	687331	64.55	967	375202	54.59
ANSALHSG	EQ	29-Sep-2021	6.50	6.65	6.65	6.40	6.40	6.40	6.44	99093	6.38	165	71091	71.74
ANTGRAPHIC	BE	29-Sep-2021	0.90	0.85	0.95	0.85	0.90	0.90	0.89	149070	1.32	67	-	-
ANUP	EQ	29-Sep-2021	953.45	950.00	954.00	933.00	945.00	948.10	946.76	16800	159.06	1747	9919	59.04
ANURAS	EQ	29-Sep-2021	809.10	806.00	829.00	801.05	808.25	811.35	811.08	175340	1422.15	11368	68790	39.23
APARINDS	EQ	29-Sep-2021	647.95	642.20	649.90	641.00	647.90	644.05	645.50	28562	184.37	3387	13568	47.50
APCL	EQ	29-Sep-2021	387.85	393.80	397.45	388.00	392.00	392.95	392.11	15066	59.08	1191	8180	54.29
APCOTEXIND	EQ	29-Sep-2021	408.40	401.05	418.00	401.05	409.00	409.25	411.20	115652	475.56	6465	50692	43.83
APEX	EQ	29-Sep-2021	290.40	289.00	298.70	285.80	295.60	295.65	292.44	99732	291.66	4573	41734	41.85
APLAPOLLO	EQ	29-Sep-2021	847.85	845.00	845.00	820.00	833.00	829.45	829.28	880113	7298.63	33397	693456	78.79
APLLTD	EQ	29-Sep-2021	781.35	780.00	798.00	775.25	790.00	794.75	789.35	175883	1388.34	7197	56228	31.97
APOLLO	EQ	29-Sep-2021	116.30	115.80	119.60	114.20	116.80	116.60	117.07	95132	111.37	3349	39268	41.28
APOLLOHOSP	EQ	29-Sep-2021	4411.05	4420.00	4507.10	4400.00	4421.00	4423.50	4445.55	571896	25423.92	50200	140625	24.59
APOLLOPIPE	EQ	29-Sep-2021	1666.35	1684.00	1684.00	1650.05	1665.00	1665.25	1667.99	82025	1368.17	1970	73789	89.96
APOLLOTYRE	EQ	29-Sep-2021	226.40	226.20	229.30	220.85	224.90	224.70	225.35	4045085	9115.62	34093	1115701	27.58
APOLSINHOT	EQ	29-Sep-2021	807.10	795.20	827.00	795.20	808.00	806.90	803.70	1058	8.50	144	632	59.74
APTECHT	EQ	29-Sep-2021	302.95	300.00	318.80	296.10	310.20	310.90	311.16	547823	1704.62	15681	124005	22.64
APTUS	EQ	29-Sep-2021	332.05	330.45	336.55	330.05	331.55	332.65	333.54	181597	605.70	8843	70861	39.02
ARCHIDPLY	EQ	29-Sep-2021	31.05	31.00	31.20	31.00	31.15	31.15	31.10	6670	2.07	56	6044	90.61
ARCHIES	BE	29-Sep-2021	17.25	17.30	17.50	16.90	17.30	17.30	17.34	26954	4.67	107	-	-
ARENTERP	EQ	29-Sep-2021	27.15	27.70	27.85	25.80	26.00	26.10	26.35	8094	2.13	122	4661	57.59
ARIES	EQ	29-Sep-2021	144.90	143.35	151.15	142.95	146.00	146.15	146.73	38055	55.84	1117	15667	41.17
ARIHANT	EQ	29-Sep-2021	27.00	26.55	27.80	25.30	25.90	26.05	26.32	31533	8.30	629	12321	39.07
ARIHANTCAP	EQ	29-Sep-2021	142.45	142.45	142.45	139.50	141.25	140.55	140.83	18716	26.36	563	12611	67.38
ARIHANTSUP	EQ	29-Sep-2021	150.90	151.25	154.05	146.50	147.90	149.20	149.04	206425	307.65	3375	72189	34.97
ARMANFIN	EQ	29-Sep-2021	809.70	830.00	835.00	802.55	810.00	808.55	815.96	23036	187.96	5776	5204	22.59
AROGRANITE	EQ	29-Sep-2021	63.00	63.00	66.70	62.45	63.40	63.80	64.37	78390	50.46	570	38618	49.26
ARROWGREEN	EQ	29-Sep-2021	123.10	127.00	127.05	120.35	123.00	122.70	122.75	6827	8.38	254	3248	47.58
ARSHIYA	EQ	29-Sep-2021	29.10	29.60	29.60	27.45	28.25	28.10	28.17	57588	16.22	309	43308	75.20
ARSSINFRA	EQ	29-Sep-2021	27.20	27.90	28.30	26.85	27.95	27.90	27.50	11461	3.15	246	8161	71.21
ARTEMISMED	EQ	29-Sep-2021	35.30	36.00	36.95	35.00	36.00	35.95	36.03	184460	66.45	2072	130505	70.75
ARTNIRMAN	SM	29-Sep-2021	29.80	29.70	29.70	29.70	29.70	29.70	29.70	6000	1.78	1	6000	100.00
ARVEE	BE	29-Sep-2021	90.05	86.35	90.45	86.35	88.50	88.50	88.27	483	0.43	13	-	-
ARVIND	EQ	29-Sep-2021	95.25	94.65	96.70	94.40	95.20	94.70	95.33	861992	821.75	7586	258562	30.00
ARVINDFASN	EQ	29-Sep-2021	270.70	266.30	285.95	266.30	273.90	274.15	275.30	1025335	2822.71	19721	346053	33.75
ARVSMART	EQ	29-Sep-2021	161.65	162.80	181.50	162.35	178.00	177.85	174.49	1107213	1932.03	19310	470912	42.53
ASAHIINDIA	EQ	29-Sep-2021	368.20	368.20	370.25	356.05	357.00	358.95	362.43	117085	424.35	3289	89691	76.60
ASAHISONG	EQ	29-Sep-2021	350.90	354.00	358.90	347.00	347.00	349.40	352.04	14504	51.06	913	8415	58.02
ASAL	BE	29-Sep-2021	60.75	60.50	62.45	58.85	59.50	59.85	60.17	4566	2.75	108	-	-
ASALCBR	EQ	29-Sep-2021	423.40	424.80	432.50	413.95	430.00	430.80	425.16	46634	198.27	3191	23267	49.89
ASCOM	SM	29-Sep-2021	34.00	37.00	37.00	37.00	37.00	37.00	37.00	4000	1.48	1	4000	100.00
ASHAPURMIN	EQ	29-Sep-2021	116.00	116.05	121.80	116.00	121.80	121.80	120.69	67444	81.40	923	53665	79.57
ASHIANA	EQ	29-Sep-2021	205.00	205.00	209.50	199.35	200.45	200.15	204.55	309559	633.20	7043	198538	64.14
ASHIMASYN	EQ	29-Sep-2021	18.20	18.10	19.00	17.75	18.00	18.00	18.44	115278	21.25	494	78535	68.13
ASHOKA	EQ	29-Sep-2021	97.80	97.25	98.00	96.65	97.50	97.40	97.42	603320	587.78	5372	271370	44.98
ASHOKLEY	EQ	29-Sep-2021	129.65	130.00	130.95	126.20	129.40	129.35	129.17	18991879	24531.02	102142	6025746	31.73
ASIAN-RE	BE	29-Sep-2021	37.85	37.95	38.50	36.00	37.90	38.00	37.19	389263	144.76	2893	-	-
ASIANHOTNR	EQ	29-Sep-2021	90.65	89.00	95.35	88.05	92.90	91.65	90.62	43362	39.29	1499	17752	40.94
ASIANPAINT	EQ	29-Sep-2021	3379.70	3365.00	3381.70	3310.00	3320.00	3323.05	3334.92	973387	32461.72	87400	606740	62.33
ASIANTILES	EQ	29-Sep-2021	150.90	151.25	157.00	151.25	153.55	153.95	153.84	1339395	2060.54	8096	629119	46.97
ASPINWALL	EQ	29-Sep-2021	178.75	176.10	181.70	176.00	180.50	179.80	178.80	8801	15.74	681	2215	25.17
ASTEC	EQ	29-Sep-2021	1296.15	1299.95	1312.85	1282.55	1295.05	1288.75	1293.14	6183	79.95	1147	3094	50.04
ASTERDM	EQ	29-Sep-2021	213.00	212.25	214.45	209.60	210.50	210.55	212.07	450278	954.90	13597	189388	42.06
ASTRAL	EQ	29-Sep-2021	2104.05	2089.80	2158.20	2041.50	2142.20	2143.35	2103.57	912677	19198.76	44710	527658	57.81
ASTRAMICRO	EQ	29-Sep-2021	191.60	189.00	199.75	189.00	197.00	197.05	196.87	1066078	2098.84	10268	583893	54.77
ASTRAZEN	EQ	29-Sep-2021	3108.20	3105.00	3200.00	3100.05	3131.00	3146.70	3157.48	49874	1574.76	9967	12569	25.20
ASTRON	EQ	29-Sep-2021	56.90	56.90	57.80	56.50	56.60	56.80	57.00	76505	43.61	945	40714	53.22
ATALREAL	SM	29-Sep-2021	151.00	145.10	152.90	145.10	145.10	146.35	147.27	20800	30.63	12	11200	53.85
ATFL	EQ	29-Sep-2021	1003.35	1003.40	1032.15	995.00	1020.85	1026.65	1016.21	7553	76.75	720	5510	72.95
ATGL	BE	29-Sep-2021	1409.50	1383.25	1425.50	1350.00	1411.30	1417.85	1419.34	501516	7118.22	4903	-	-
ATLANTA	BE	29-Sep-2021	14.30	14.80	14.80	13.80	14.45	14.40	14.10	21259	3.00	124	-	-
ATUL	EQ	29-Sep-2021	9349.20	9360.00	9440.00	9321.00	9400.00	9382.25	9389.81	3924	368.46	1709	1824	46.48
ATULAUTO	EQ	29-Sep-2021	219.10	223.00	225.55	219.15	220.00	221.00	222.58	545616	1214.43	15915	148931	27.30
AUBANK	EQ	29-Sep-2021	1127.60	1125.00	1179.00	1112.50	1163.45	1158.90	1161.76	3826430	44454.05	77611	1555369	40.65
AURDIS	SM	29-Sep-2021	71.70	74.85	74.85	73.50	73.50	73.50	74.25	10000	7.43	3	10000	100.00
AURIONPRO	BE	29-Sep-2021	190.85	186.10	200.35	186.00	200.35	200.35	198.34	57386	113.82	381	-	-
AUROPHARMA	EQ	29-Sep-2021	725.05	721.40	736.90	718.90	728.00	727.95	730.22	2240377	16359.58	79774	864642	38.59
AUSOMENT	BE	29-Sep-2021	68.60	69.50	69.50	66.30	66.40	66.45	66.85	2629	1.76	47	-	-
AUTOAXLES	EQ	29-Sep-2021	1282.40	1260.00	1280.00	1254.45	1261.10	1264.50	1269.08	12310	156.22	2216	5863	47.63
AUTOIND	EQ	29-Sep-2021	55.55	57.50	58.30	55.65	57.95	57.20	56.83	21871	12.43	381	15608	71.36
AVADHSUGAR	EQ	29-Sep-2021	410.90	405.10	418.65	405.10	415.00	414.30	414.07	26145	108.26	1396	10428	39.89
AVANTIFEED	EQ	29-Sep-2021	543.45	542.95	546.20	538.35	539.60	539.75	541.39	125315	678.44	8160	61060	48.73
AVG	SM	29-Sep-2021	57.00	57.25	57.25	57.25	57.25	57.25	57.25	1200	0.69	1	1200	100.00
AVTNPL	EQ	29-Sep-2021	78.80	78.80	81.45	78.45	81.00	81.00	79.71	211802	168.83	3331	106975	50.51
AWHCL	EQ	29-Sep-2021	368.20	365.00	374.40	362.00	365.25	367.10	368.19	1278218	4706.24	21538	575973	45.06
AXISBANK	EQ	29-Sep-2021	789.20	783.00	789.50	778.50	780.50	782.15	782.58	14241004	111447.18	237067	10315275	72.43
AXISBNKETF	EQ	29-Sep-2021	380.58	378.95	382.50	376.00	378.53	380.30	379.65	672	2.55	49	621	92.41
AXISBPSETF	EQ	29-Sep-2021	10.36	10.37	10.38	10.36	10.36	10.36	10.37	14009	1.45	115	8922	63.69
AXISCADES	EQ	29-Sep-2021	73.00	76.65	76.65	74.20	76.65	76.65	76.63	118324	90.67	512	96646	81.68
AXISCETF	EQ	29-Sep-2021	71.29	72.95	72.95	69.45	70.25	70.43	70.16	5985	4.20	174	3338	55.77
AXISGOLD	EQ	29-Sep-2021	39.96	39.96	40.19	39.94	40.06	40.07	40.03	101122	40.48	5784	78551	77.68
AXISHCETF	EQ	29-Sep-2021	87.33	88.90	90.18	86.50	89.33	89.90	87.97	13517	11.89	357	10537	77.95
AXISNIFTY	EQ	29-Sep-2021	184.78	192.20	194.84	183.40	184.20	184.89	184.29	5876	10.83	130	3063	52.13
AXISTECETF	EQ	29-Sep-2021	356.94	361.99	361.99	345.00	358.00	357.51	354.10	14087	49.88	752	11718	83.18
AYMSYNTEX	EQ	29-Sep-2021	103.70	103.00	104.20	99.95	103.00	103.10	102.37	53080	54.34	1063	30069	56.65
BAFNAPH	EQ	29-Sep-2021	129.50	128.50	131.25	127.00	128.10	128.70	129.05	2047	2.64	97	1210	59.11
BAGFILMS	BE	29-Sep-2021	3.45	3.30	3.45	3.30	3.40	3.35	3.32	434796	14.43	262	-	-
BAJAJ-AUTO	EQ	29-Sep-2021	3908.70	3900.00	3935.90	3850.00	3892.00	3899.25	3889.20	379896	14774.91	36113	107732	28.36
BAJAJCON	EQ	29-Sep-2021	256.40	256.00	257.90	254.10	257.00	256.50	255.98	245801	629.20	7849	105326	42.85
BAJAJELEC	EQ	29-Sep-2021	1371.50	1371.00	1388.15	1340.00	1341.00	1343.70	1360.15	137265	1867.01	13332	51605	37.60
BAJAJFINSV	EQ	29-Sep-2021	17550.35	17498.80	17647.90	17307.80	17428.00	17433.75	17462.38	309712	54083.09	71576	98449	31.79
BAJAJHIND	BE	29-Sep-2021	14.45	14.45	15.15	14.25	15.15	15.15	14.99	2993303	448.61	4209	-	-
BAJAJHLDNG	EQ	29-Sep-2021	4798.90	4802.00	4816.40	4650.00	4736.00	4712.55	4724.54	79366	3749.68	14142	47721	60.13
BAJFINANCE	EQ	29-Sep-2021	7543.30	7529.00	7635.85	7456.15	7510.00	7515.40	7532.75	945879	71250.67	109016	331880	35.09
BALAJITELE	EQ	29-Sep-2021	66.55	66.00	66.85	65.75	66.00	65.90	66.11	116090	76.75	2381	54196	46.68
BALAMINES	EQ	29-Sep-2021	4517.60	4480.00	4675.00	4451.70	4580.10	4602.60	4587.39	61462	2819.50	11080	26890	43.75
BALAXI	EQ	29-Sep-2021	574.75	553.60	581.95	553.60	577.00	574.70	571.53	2624	15.00	251	1533	58.42
BALKRISHNA	BE	29-Sep-2021	20.20	20.20	21.15	20.05	20.20	20.20	20.28	1413	0.29	15	-	-
BALKRISIND	EQ	29-Sep-2021	2545.95	2544.85	2568.00	2489.65	2498.00	2504.95	2533.69	441157	11177.57	25761	255593	57.94
BALLARPUR	BZ	29-Sep-2021	1.30	1.30	1.35	1.25	1.35	1.35	1.30	973326	12.70	367	-	-
BALMLAWRIE	EQ	29-Sep-2021	125.25	125.95	130.65	125.65	127.30	127.30	128.23	845158	1083.75	8936	353109	41.78
BALPHARMA	EQ	29-Sep-2021	104.05	103.90	104.60	102.40	103.40	103.15	103.42	37229	38.50	1691	21095	56.66
BALRAMCHIN	EQ	29-Sep-2021	352.70	350.10	359.70	349.10	356.55	356.50	354.51	578639	2051.34	16900	219828	37.99
BANARBEADS	EQ	29-Sep-2021	64.80	64.15	65.50	60.40	63.95	63.20	63.36	15146	9.60	328	7136	47.11
BANARISUG	EQ	29-Sep-2021	2164.00	2145.00	2180.00	2093.95	2110.00	2118.05	2118.74	5087	107.78	693	3356	65.97
BANCOINDIA	EQ	29-Sep-2021	196.80	197.00	204.40	195.10	200.35	200.45	199.83	143008	285.77	7831	45911	32.10
BANDHANBNK	EQ	29-Sep-2021	286.65	285.60	290.00	279.85	284.00	284.40	285.11	6625067	18888.89	70038	2867385	43.28
BANG	BE	29-Sep-2021	33.35	33.35	34.00	33.10	34.00	33.95	33.78	4673	1.58	48	-	-
BANKA	BE	29-Sep-2021	76.40	75.10	78.95	75.10	77.90	75.80	76.63	4864	3.73	90	-	-
BANKBARODA	EQ	29-Sep-2021	79.45	78.95	82.00	78.15	81.25	81.70	81.13	53912004	43736.94	92773	20130334	37.34
BANKBEES	EQ	29-Sep-2021	382.85	382.80	382.80	376.40	381.00	381.10	379.74	586786	2228.24	8314	316597	53.95
BANKINDIA	EQ	29-Sep-2021	53.05	52.90	55.75	52.70	55.00	55.10	54.70	19661029	10755.32	48417	8363027	42.54
BANSWRAS	EQ	29-Sep-2021	141.80	146.70	148.85	142.10	147.00	146.85	147.34	34512	50.85	567	24443	70.82
BARBEQUE	EQ	29-Sep-2021	1156.40	1140.40	1150.05	1104.00	1120.10	1123.25	1121.26	112261	1258.73	14136	41370	36.85
BARTRONICS	BZ	29-Sep-2021	2.80	2.85	2.90	2.75	2.85	2.85	2.80	23080	0.65	45	-	-
BASF	EQ	29-Sep-2021	3363.40	3355.00	3393.35	3351.00	3366.00	3368.45	3367.21	68439	2304.48	3720	58218	85.07
BASML	EQ	29-Sep-2021	56.15	57.00	58.95	55.20	58.95	58.95	58.01	59071	34.27	507	48457	82.03
BATAINDIA	EQ	29-Sep-2021	1767.85	1767.00	1780.15	1740.25	1763.85	1763.45	1758.45	454672	7995.19	16441	198825	43.73
BAYERCROP	EQ	29-Sep-2021	5284.95	5289.95	5341.00	5276.05	5285.00	5289.60	5305.63	10229	542.71	2316	6663	65.14
BBL	EQ	29-Sep-2021	1330.15	1319.00	1397.00	1308.95	1350.00	1340.90	1369.25	79232	1084.89	8731	32325	40.80
BBTC	EQ	29-Sep-2021	1147.75	1150.00	1159.00	1133.35	1148.00	1146.50	1148.52	42062	483.09	4338	24305	57.78
BCG	BE	29-Sep-2021	52.90	53.80	55.50	53.25	55.50	55.50	54.77	1565174	857.22	2450	-	-
BCLIND	EQ	29-Sep-2021	232.85	232.85	236.90	231.00	232.10	232.05	233.87	39420	92.19	5146	13186	33.45
BCONCEPTS	SM	29-Sep-2021	34.10	34.10	34.45	32.60	34.45	34.45	33.40	36000	12.02	12	9000	25.00
BCP	EQ	29-Sep-2021	3.90	3.95	3.95	3.85	3.85	3.85	3.88	180578	7.00	200	98837	54.73
BDL	EQ	29-Sep-2021	379.75	377.90	382.30	376.20	381.00	378.80	378.55	134088	507.59	5041	96143	71.70
BEARDSELL	EQ	29-Sep-2021	13.10	13.10	13.40	12.75	13.05	12.90	13.02	12699	1.65	50	9817	77.31
BECTORFOOD	EQ	29-Sep-2021	414.20	413.45	417.00	409.55	412.00	412.35	413.46	99997	413.45	4424	52317	52.32
BEDMUTHA	EQ	29-Sep-2021	35.80	35.80	36.30	35.50	35.50	35.55	35.71	5317	1.90	58	4505	84.73
BEL	EQ	29-Sep-2021	210.35	210.90	212.40	203.70	205.30	205.15	207.02	9126075	18892.68	80544	3402808	37.29
BEML	EQ	29-Sep-2021	1406.00	1399.80	1457.00	1390.15	1433.10	1434.40	1436.79	589823	8474.53	26587	208367	35.33
BEPL	EQ	29-Sep-2021	184.80	181.20	188.00	181.20	184.50	184.30	185.39	768124	1424.04	10118	333423	43.41
BERGEPAINT	EQ	29-Sep-2021	819.30	820.95	821.20	809.95	818.00	817.15	815.10	494533	4030.93	22576	213277	43.13
BESTAGRO	EQ	29-Sep-2021	762.85	759.00	800.95	725.00	790.00	768.50	749.47	32825	246.01	1937	18720	57.03
BETA	SM	29-Sep-2021	449.00	459.80	472.00	440.00	470.00	470.00	455.55	5200	23.69	12	4400	84.62
BEWLTD	ST	29-Sep-2021	197.60	207.45	207.45	207.45	207.45	207.45	207.45	2000	4.15	1	2000	100.00
BFINVEST	EQ	29-Sep-2021	360.20	359.50	367.95	355.00	362.40	361.50	363.13	37840	137.41	2547	10294	27.20
BFUTILITIE	EQ	29-Sep-2021	431.45	429.30	448.70	426.00	437.20	436.55	439.92	220034	967.97	6395	61775	28.08
BGRENERGY	EQ	29-Sep-2021	58.45	59.25	68.40	58.40	66.40	66.10	65.86	2466144	1624.25	22567	626678	25.41
BHAGERIA	EQ	29-Sep-2021	255.10	250.80	277.75	250.80	264.00	264.65	269.30	386261	1040.21	16069	118902	30.78
BHAGYANGR	EQ	29-Sep-2021	49.00	49.05	49.45	48.40	48.90	49.05	48.97	22720	11.13	238	14433	63.53
BHAGYAPROP	EQ	29-Sep-2021	30.00	29.70	30.35	29.50	30.00	29.75	29.67	10995	3.26	85	7506	68.27
BHANDARI	EQ	29-Sep-2021	3.15	3.20	3.20	3.10	3.15	3.15	3.13	147807	4.62	1114	90958	61.54
BHARATFORG	EQ	29-Sep-2021	755.90	752.70	752.70	736.90	746.00	744.20	743.40	3149740	23415.27	78999	1839273	58.39
BHARATGEAR	EQ	29-Sep-2021	140.65	140.65	142.90	138.85	141.85	141.60	140.77	18434	25.95	550	12649	68.62
BHARATRAS	EQ	29-Sep-2021	12132.50	12240.00	12498.80	11999.00	12134.15	12097.90	12166.35	2857	347.59	1310	923	32.31
BHARATWIRE	BE	29-Sep-2021	62.80	62.90	62.90	61.80	62.40	62.10	62.09	11293	7.01	125	-	-
BHARTIARTL	EQ	29-Sep-2021	696.15	697.00	702.00	689.15	693.00	694.10	694.98	16729859	116268.71	163654	9013506	53.88
BHEL	EQ	29-Sep-2021	60.35	60.90	63.95	60.40	62.95	62.80	62.51	130367062	81489.37	235993	22024396	16.89
BIGBLOC	EQ	29-Sep-2021	112.00	112.00	114.00	110.15	112.95	113.80	113.22	4889	5.54	112	3899	79.75
BIL	EQ	29-Sep-2021	220.75	216.40	224.45	216.40	218.00	218.00	219.37	6572	14.42	201	4450	67.71
BINDALAGRO	EQ	29-Sep-2021	23.25	23.15	23.70	22.85	22.95	23.00	23.19	118620	27.51	1162	59633	50.27
BIOCON	EQ	29-Sep-2021	361.95	361.85	366.60	359.10	362.60	362.60	364.12	1385922	5046.44	24326	441182	31.83
BIOFILCHEM	EQ	29-Sep-2021	63.40	63.85	63.85	62.05	63.05	63.05	62.96	20324	12.80	440	16276	80.08
BIRET	RR	29-Sep-2021	257.02	257.02	269.55	256.07	266.15	267.48	265.94	329738	876.89	4471	291359	88.36
BIRLACABLE	BE	29-Sep-2021	85.25	85.25	87.50	84.00	85.80	85.95	86.13	16857	14.52	300	-	-
BIRLACORPN	EQ	29-Sep-2021	1316.55	1306.55	1378.00	1288.85	1354.00	1362.90	1334.26	323551	4317.02	20616	202577	62.61
BIRLAMONEY	EQ	29-Sep-2021	62.95	63.25	63.70	62.50	62.75	62.80	62.84	61347	38.55	1009	40536	66.08
BIRLATYRE	EQ	29-Sep-2021	23.60	23.60	24.15	23.40	24.05	24.00	23.94	171973	41.17	1285	131272	76.33
BKMINDST	BZ	29-Sep-2021	1.25	1.25	1.25	1.20	1.25	1.20	1.21	20718	0.25	79	-	-
BLBLIMITED	EQ	29-Sep-2021	9.45	9.65	9.90	9.35	9.90	9.90	9.78	52962	5.18	177	39841	75.23
BLISSGVS	EQ	29-Sep-2021	111.00	111.45	111.85	109.10	109.95	110.00	110.65	221526	245.11	3175	124653	56.27
BLKASHYAP	EQ	29-Sep-2021	26.90	26.80	29.25	26.30	28.80	28.75	28.76	1960761	563.89	3597	1165089	59.42
BLS	EQ	29-Sep-2021	253.80	258.00	266.00	248.40	262.00	260.90	260.10	823941	2143.10	13562	377661	45.84
BLUEDART	EQ	29-Sep-2021	6428.65	6344.00	6499.25	6338.70	6360.00	6399.60	6392.45	13082	836.26	4035	6273	47.95
BLUESTARCO	EQ	29-Sep-2021	893.90	911.00	939.20	877.00	883.50	888.30	919.70	422125	3882.29	22940	78795	18.67
BODALCHEM	EQ	29-Sep-2021	113.00	112.70	118.50	111.85	116.90	117.00	116.36	2376746	2765.54	22306	713742	30.03
BOHRA	SM	29-Sep-2021	3.65	3.65	3.80	3.65	3.80	3.75	3.69	12000	0.44	5	12000	100.00
BOMDYEING	EQ	29-Sep-2021	93.80	93.15	95.00	92.75	93.90	93.80	93.98	2339475	2198.62	13731	493259	21.08
BOROLTD	EQ	29-Sep-2021	214.30	213.60	223.65	211.50	217.00	218.25	217.69	129302	281.48	3867	56415	43.63
BORORENEW	EQ	29-Sep-2021	299.55	297.00	304.90	297.00	304.90	303.70	302.06	118654	358.41	3278	69796	58.82
BOSCHLTD	EQ	29-Sep-2021	15735.20	15650.00	15934.20	15520.00	15580.00	15638.20	15750.10	42636	6715.21	12841	12125	28.44
BPCL	EQ	29-Sep-2021	429.60	429.50	438.00	426.00	437.90	436.90	433.86	7625857	33085.59	115069	4096152	53.71
BPL	BE	29-Sep-2021	108.65	114.05	114.05	109.05	114.05	114.05	113.55	412072	467.90	3124	-	-
BRFL	BE	29-Sep-2021	7.05	7.00	7.25	6.90	7.15	7.20	7.15	145414	10.40	262	-	-
BRIGADE	EQ	29-Sep-2021	406.85	400.00	407.50	390.25	391.80	393.60	401.35	891721	3578.88	22049	293372	32.90
BRIGHT	SM	29-Sep-2021	5.10	5.00	5.05	5.00	5.05	5.05	5.01	33000	1.65	10	33000	100.00
BRITANNIA	EQ	29-Sep-2021	4003.65	3982.00	4019.90	3959.15	3975.00	3972.75	3978.97	332446	13227.94	23823	209012	62.87
BRITANNIA	N2	29-Sep-2021	31.01	30.96	31.20	30.96	31.00	31.00	31.02	1498	0.46	43	1209	80.71
BRITANNIA	N3	29-Sep-2021	29.61	29.58	29.58	29.05	29.52	29.50	29.48	11930	3.52	295	11516	96.53
BRNL	EQ	29-Sep-2021	28.40	28.85	29.25	28.30	28.40	28.50	28.77	52736	15.17	487	29664	56.25
BROOKS	EQ	29-Sep-2021	134.85	135.50	137.00	130.10	132.00	131.05	133.74	42156	56.38	1000	30125	71.46
BSE	EQ	29-Sep-2021	1271.75	1255.00	1256.00	1230.25	1242.00	1241.30	1243.37	466919	5805.53	26015	193269	41.39
BSHSL	BE	29-Sep-2021	290.00	292.00	292.00	287.05	290.00	290.00	290.05	743	2.16	21	-	-
BSL	EQ	29-Sep-2021	63.75	63.75	63.85	62.00	62.00	62.25	62.88	12267	7.71	310	5681	46.31
BSLGOLDETF	EQ	29-Sep-2021	4209.25	4209.25	4228.90	4209.00	4225.00	4216.15	4217.56	306	12.91	92	213	69.61
BSLNIFTY	EQ	29-Sep-2021	194.29	195.79	202.00	194.10	196.64	196.64	196.31	1947	3.82	59	1191	61.17
BSOFT	EQ	29-Sep-2021	417.85	415.00	417.30	408.35	410.00	410.05	411.82	1830811	7539.68	38620	979204	53.48
BTML	SM	29-Sep-2021	107.10	106.10	106.10	106.00	106.00	106.05	106.05	2400	2.55	2	1200	50.00
BURGERKING	EQ	29-Sep-2021	164.05	163.60	165.40	162.35	162.90	163.40	163.49	1046478	1710.87	12546	332915	31.81
BURNPUR	BE	29-Sep-2021	2.95	3.05	3.05	2.90	3.00	3.00	3.02	69097	2.09	136	-	-
BUTTERFLY	EQ	29-Sep-2021	925.10	933.00	971.35	914.50	971.35	968.35	950.65	48297	459.14	2666	34204	70.82
BVCL	BE	29-Sep-2021	23.60	23.25	24.35	23.25	23.60	23.60	23.83	5751	1.37	41	-	-
BYKE	EQ	29-Sep-2021	32.20	32.40	33.15	31.50	32.80	32.65	32.43	82398	26.72	675	52834	64.12
CADILAHC	EQ	29-Sep-2021	544.35	535.00	556.20	535.00	546.10	547.60	548.06	2403708	13173.81	37051	867808	36.10
CADSYS	SM	29-Sep-2021	25.00	26.00	26.25	26.00	26.25	26.25	26.01	36000	9.37	5	36000	100.00
CALSOFT	EQ	29-Sep-2021	28.45	29.40	29.85	28.45	29.85	29.85	29.64	151208	44.82	435	108670	71.87
CAMLINFINE	EQ	29-Sep-2021	185.45	182.25	188.00	182.25	184.10	183.85	184.87	250185	462.53	6923	88987	35.57
CAMS	EQ	29-Sep-2021	3455.20	3400.00	3400.00	3111.00	3120.00	3134.65	3196.36	1938275	61954.21	334449	1021975	52.73
CANBK	EQ	29-Sep-2021	163.70	161.80	172.00	161.70	168.40	168.15	168.04	35308289	59331.91	130086	11454694	32.44
CANDC	BZ	29-Sep-2021	3.00	3.10	3.10	2.90	2.95	2.95	2.94	11717	0.34	21	-	-
CANFINHOME	EQ	29-Sep-2021	653.75	646.70	667.60	642.05	652.20	652.45	655.55	1440451	9442.84	35612	340872	23.66
CANTABIL	EQ	29-Sep-2021	600.90	599.90	630.00	586.00	616.55	620.85	614.71	30039	184.65	1109	16493	54.91
CAPACITE	EQ	29-Sep-2021	166.15	165.00	167.15	163.00	163.45	163.35	164.27	159002	261.19	3758	93040	58.51
CAPLIPOINT	EQ	29-Sep-2021	884.30	875.55	897.50	874.05	890.05	890.15	884.42	177233	1567.48	11649	49795	28.10
CAPTRUST	EQ	29-Sep-2021	90.40	90.00	92.00	88.65	92.00	91.50	90.87	12464	11.33	201	7059	56.64
CARBORUNIV	EQ	29-Sep-2021	865.75	863.40	880.00	857.25	864.20	869.90	873.16	107697	940.37	6233	77184	71.67
CAREERP	EQ	29-Sep-2021	162.35	161.45	166.95	161.05	163.75	163.80	164.09	61761	101.35	1935	37242	60.30
CARERATING	EQ	29-Sep-2021	683.05	689.90	689.90	678.00	679.40	679.70	682.33	46652	318.32	3677	23681	50.76
CARTRADE	EQ	29-Sep-2021	1267.25	1265.20	1290.00	1214.20	1215.00	1234.70	1255.96	383189	4812.70	37976	240143	62.67
CASTROLIND	EQ	29-Sep-2021	139.10	138.50	140.10	138.05	139.30	139.45	139.39	464232	647.11	10444	249488	53.74
CCHHL	BE	29-Sep-2021	6.60	6.65	6.65	6.30	6.60	6.50	6.53	25751	1.68	99	-	-
CCL	EQ	29-Sep-2021	384.35	382.80	391.60	382.00	385.20	385.55	387.54	211611	820.08	10936	83241	39.34
CDSL	BE	29-Sep-2021	1306.30	1290.00	1319.45	1276.00	1299.60	1295.15	1296.80	205391	2663.50	27305	-	-
CEATLTD	EQ	29-Sep-2021	1326.70	1327.95	1327.95	1315.00	1322.05	1322.55	1320.85	61988	818.77	4723	25004	40.34
CEBBCO	BE	29-Sep-2021	32.05	32.35	33.60	32.05	32.10	32.15	32.72	159030	52.04	250	-	-
CELEBRITY	EQ	29-Sep-2021	9.30	9.50	9.50	9.05	9.30	9.20	9.19	18019	1.66	106	11711	64.99
CENTENKA	EQ	29-Sep-2021	444.45	444.25	451.20	442.20	447.95	445.60	446.14	16234	72.43	1306	9174	56.51
CENTEXT	EQ	29-Sep-2021	8.95	8.95	9.05	8.85	9.00	8.95	8.97	152389	13.67	531	111041	72.87
CENTRALBK	EQ	29-Sep-2021	20.95	20.90	21.70	20.75	21.20	21.20	21.34	7617331	1625.81	9946	2400402	31.51
CENTRUM	EQ	29-Sep-2021	31.75	31.80	33.25	31.50	31.95	32.05	31.97	940985	300.82	3282	468793	49.82
CENTUM	EQ	29-Sep-2021	493.05	483.25	500.00	483.25	499.95	488.90	489.33	3157	15.45	446	1456	46.12
CENTURYPLY	EQ	29-Sep-2021	465.15	464.80	470.00	452.50	467.00	466.70	461.62	243663	1124.80	12916	97451	39.99
CENTURYTEX	EQ	29-Sep-2021	924.65	916.50	937.00	911.65	922.00	924.15	924.24	285324	2637.08	9556	83185	29.15
CERA	EQ	29-Sep-2021	5397.20	5368.95	5585.00	5310.00	5440.00	5452.75	5452.73	62698	3418.75	11179	11364	18.12
CEREBRAINT	EQ	29-Sep-2021	56.20	56.05	56.75	55.35	55.75	55.90	55.93	395478	221.20	2819	207682	52.51
CESC	EQ	29-Sep-2021	82.30	81.90	88.20	81.50	86.70	86.65	86.55	19006357	16449.98	87486	6479187	34.09
CGCL	EQ	29-Sep-2021	505.70	495.00	504.30	495.00	501.20	501.35	501.85	16844	84.53	2017	8947	53.12
CGPOWER	BE	29-Sep-2021	111.55	115.00	117.10	113.15	117.10	117.10	116.57	2582144	3010.08	3759	-	-
CHALET	EQ	29-Sep-2021	235.65	232.00	244.90	230.15	240.00	238.20	238.12	494176	1176.71	19363	179659	36.36
CHAMBLFERT	EQ	29-Sep-2021	331.80	331.00	341.00	328.05	333.00	334.90	333.37	1290781	4303.14	37776	508020	39.36
CHEMBOND	EQ	29-Sep-2021	231.70	229.00	233.00	220.00	228.50	228.40	228.36	16471	37.61	834	9493	57.63
CHEMCON	EQ	29-Sep-2021	439.90	439.60	442.25	431.75	435.20	435.80	438.11	124839	546.93	6094	70806	56.72
CHEMFAB	EQ	29-Sep-2021	176.05	173.80	184.70	173.80	182.10	183.20	181.46	39368	71.44	1123	23223	58.99
CHEMPLASTS	EQ	29-Sep-2021	617.45	609.00	616.00	597.60	610.00	610.25	608.89	666830	4060.27	19836	373081	55.95
CHENNPETRO	EQ	29-Sep-2021	120.90	119.85	127.40	117.90	124.00	124.00	123.85	1194328	1479.18	15799	508404	42.57
CHOLAFIN	EQ	29-Sep-2021	554.75	554.00	577.85	544.10	574.75	573.45	568.91	4750941	27028.57	56040	2722092	57.30
CHOLAHLDNG	EQ	29-Sep-2021	701.90	710.00	710.00	686.30	687.15	688.80	694.76	15317	106.42	2718	5748	37.53
CIGNITITEC	EQ	29-Sep-2021	590.35	599.00	615.00	585.00	608.50	609.70	601.79	275301	1656.74	13174	123111	44.72
CINELINE	BE	29-Sep-2021	104.45	106.55	108.00	103.00	104.75	104.70	105.12	18553	19.50	165	-	-
CINEVISTA	BE	29-Sep-2021	13.00	13.25	13.65	13.20	13.65	13.65	13.60	21336	2.90	74	-	-
CIPLA	EQ	29-Sep-2021	971.00	970.50	1005.00	965.15	991.00	987.60	988.01	4052980	40043.82	91334	1216272	30.01
CLEAN	EQ	29-Sep-2021	2027.65	2000.05	2059.00	1997.80	2009.00	2004.70	2019.34	338614	6837.75	24497	121129	35.77
CLEDUCATE	EQ	29-Sep-2021	140.90	142.50	142.50	139.25	140.40	140.15	140.69	38720	54.47	768	29651	76.58
CLNINDIA	EQ	29-Sep-2021	579.10	572.50	578.50	564.05	566.45	566.25	567.81	38017	215.86	2361	21981	57.82
CLSEL	EQ	29-Sep-2021	123.15	123.15	126.45	122.00	124.50	123.75	123.77	29695	36.75	1835	14494	48.81
CMICABLES	EQ	29-Sep-2021	42.95	42.55	43.15	42.10	42.70	42.25	42.50	68154	28.97	738	45102	66.18
COALINDIA	EQ	29-Sep-2021	174.55	174.50	197.00	172.80	185.40	185.70	187.33	100988643	189186.94	475984	19129908	18.94
COCHINSHIP	EQ	29-Sep-2021	358.85	358.75	374.50	358.10	360.00	360.30	365.45	361116	1319.71	11990	174116	48.22
COFFEEDAY	EQ	29-Sep-2021	29.95	29.95	30.90	29.70	30.15	30.10	30.24	510395	154.37	2275	344453	67.49
COFORGE	EQ	29-Sep-2021	5214.80	5175.00	5299.90	5001.00	5272.50	5260.70	5173.13	580822	30046.65	63322	220797	38.01
COLPAL	EQ	29-Sep-2021	1679.40	1678.00	1695.00	1672.05	1676.05	1678.45	1680.08	284053	4772.33	21965	145674	51.28
COMPINFO	EQ	29-Sep-2021	26.20	26.95	27.10	25.75	26.30	26.20	26.38	540713	142.62	3095	201803	37.32
COMPUSOFT	EQ	29-Sep-2021	13.20	13.85	13.85	13.80	13.85	13.85	13.85	78879	10.92	150	62111	78.74
CONCOR	EQ	29-Sep-2021	705.75	705.70	712.80	697.00	705.00	703.70	704.46	1044662	7359.20	26509	321306	30.76
CONFIPET	EQ	29-Sep-2021	85.60	84.70	87.30	82.55	82.90	83.10	84.78	3284726	2784.66	27438	1215863	37.02
CONSOFINVT	EQ	29-Sep-2021	143.95	151.10	151.10	143.00	144.45	143.35	147.99	22038	32.62	528	13445	61.01
CONTROLPR	EQ	29-Sep-2021	329.40	328.00	335.50	322.00	334.30	334.10	329.60	18741	61.77	778	10626	56.70
CORALFINAC	EQ	29-Sep-2021	48.45	48.00	48.00	45.50	45.60	45.70	46.04	80476	37.05	1009	48348	60.08
CORDSCABLE	EQ	29-Sep-2021	53.00	53.50	54.65	52.55	53.40	53.65	53.57	35505	19.02	440	20486	57.70
COROMANDEL	EQ	29-Sep-2021	799.00	791.60	814.95	788.00	800.00	797.15	801.45	856874	6867.43	26757	457265	53.36
COSMOFILMS	EQ	29-Sep-2021	1424.10	1412.00	1527.95	1376.15	1520.50	1517.15	1497.32	182510	2732.75	15576	62151	34.05
COUNCODOS	EQ	29-Sep-2021	2.90	2.80	2.95	2.80	2.80	2.85	2.84	84950	2.41	98	73958	87.06
COX&KINGS	BZ	29-Sep-2021	1.60	1.60	1.65	1.55	1.65	1.65	1.64	328476	5.38	140	-	-
CPSEETF	EQ	29-Sep-2021	29.40	29.40	30.78	29.01	30.63	30.71	30.37	16443657	4994.59	94244	12336425	75.02
CRAFTSMAN	EQ	29-Sep-2021	2121.00	2120.95	2160.00	2091.15	2120.00	2121.90	2126.39	20996	446.46	4716	11125	52.99
CREATIVE	BE	29-Sep-2021	226.30	225.00	229.95	216.55	225.00	225.00	223.92	12509	28.01	95	-	-
CREDITACC	EQ	29-Sep-2021	639.85	638.00	641.85	621.00	624.25	623.20	626.52	193592	1212.89	8897	144858	74.83
CREST	BE	29-Sep-2021	120.70	122.70	124.90	120.65	124.90	124.90	121.82	1869	2.28	37	-	-
CRISIL	EQ	29-Sep-2021	2723.10	2710.00	2749.00	2703.45	2716.00	2713.05	2724.17	14328	390.32	3517	5803	40.50
CROMPTON	EQ	29-Sep-2021	470.85	470.90	473.40	463.30	471.10	470.00	468.91	953160	4469.50	67716	572144	60.03
CROWN	SM	29-Sep-2021	116.00	115.00	119.00	115.00	118.00	118.00	117.49	17000	19.97	17	16000	94.12
CSBBANK	EQ	29-Sep-2021	305.65	305.65	321.60	302.95	320.05	319.55	316.07	475442	1502.72	13886	188745	39.70
CTE	EQ	29-Sep-2021	60.35	61.00	61.00	57.40	57.75	57.65	58.35	99608	58.12	820	54410	54.62
CUB	EQ	29-Sep-2021	150.55	151.30	161.00	149.00	157.50	159.40	157.59	8355078	13167.02	50262	5018466	60.06
CUBEXTUB	EQ	29-Sep-2021	21.05	21.80	21.80	20.50	21.45	21.45	21.02	6915	1.45	73	3564	51.54
CUMMINSIND	EQ	29-Sep-2021	1001.50	1003.75	1011.95	993.00	997.45	996.95	1000.27	270602	2706.74	12701	77472	28.63
CUPID	EQ	29-Sep-2021	226.50	225.10	228.50	222.60	227.10	227.40	225.77	41111	92.82	1494	20888	50.81
CYBERMEDIA	BE	29-Sep-2021	10.20	10.65	10.65	9.70	10.15	10.15	10.08	3330	0.34	27	-	-
CYBERTECH	EQ	29-Sep-2021	160.25	158.00	164.55	156.00	162.00	161.80	160.56	50781	81.53	2038	25802	50.81
CYIENT	EQ	29-Sep-2021	997.95	997.95	1060.00	975.25	1053.00	1053.05	1019.30	930732	9486.99	53843	460098	49.43
DAAWAT	EQ	29-Sep-2021	70.95	70.25	72.45	70.10	71.75	71.85	71.44	1170186	836.01	8624	399154	34.11
DABUR	EQ	29-Sep-2021	626.35	627.00	628.30	620.25	623.00	623.15	623.42	1827330	11391.99	34363	1191308	65.19
DALBHARAT	EQ	29-Sep-2021	2032.20	2017.70	2160.00	1995.25	2084.00	2052.45	2027.00	240923	4883.51	27903	138016	57.29
DALMIASUG	EQ	29-Sep-2021	406.50	400.00	414.90	400.00	406.15	405.00	407.09	84712	344.85	4976	29319	34.61
DAMODARIND	BE	29-Sep-2021	46.00	46.90	47.00	44.75	45.80	45.55	45.07	1949	0.88	26	-	-
DANGEE	EQ	29-Sep-2021	190.55	194.95	194.95	190.00	191.00	190.90	191.14	1294	2.47	27	242	18.70
DATAMATICS	EQ	29-Sep-2021	303.45	301.45	309.85	298.00	306.00	304.35	304.05	152561	463.87	4249	53650	35.17
DAXXXGR	MF	29-Sep-2021	13.31	13.31	13.31	13.31	13.31	13.31	13.31	2	0.00	2	2	100.00
DBCORP	EQ	29-Sep-2021	98.30	98.05	98.30	96.05	96.70	96.70	96.88	176988	171.47	3143	72812	41.14
DBL	EQ	29-Sep-2021	547.80	542.30	546.10	537.25	539.50	538.95	541.81	154977	839.68	6322	74719	48.21
DBREALTY	EQ	29-Sep-2021	27.00	27.15	27.80	25.70	25.85	26.05	26.53	791167	209.92	2580	440344	55.66
DBSTOCKBRO	BE	29-Sep-2021	17.85	17.40	18.15	17.00	17.00	17.05	17.20	12612	2.17	34	-	-
DCAL	EQ	29-Sep-2021	197.00	195.60	205.00	194.30	198.50	198.15	200.33	1085111	2173.75	13436	211538	19.49
DCBBANK	EQ	29-Sep-2021	91.80	92.00	92.95	91.50	91.90	91.80	92.03	2211501	2035.18	8548	1606801	72.66
DCI	SM	29-Sep-2021	66.00	66.25	66.25	66.25	66.25	66.25	66.25	3000	1.99	1	3000	100.00
DCM	BE	29-Sep-2021	52.15	50.25	54.70	50.25	53.90	53.55	53.84	23213	12.50	134	-	-
DCMNVL	EQ	29-Sep-2021	203.15	203.10	205.00	200.05	203.80	202.55	203.05	33465	67.95	428	28119	84.03
DCMSHRIRAM	EQ	29-Sep-2021	1003.75	995.40	1006.45	980.00	985.00	987.25	990.15	52373	518.57	3881	28881	55.14
DCW	EQ	29-Sep-2021	43.60	42.60	45.50	42.60	44.60	44.45	44.51	4787677	2130.89	13111	1676717	35.02
DECCANCE	EQ	29-Sep-2021	699.95	695.10	709.85	692.00	705.00	707.05	701.08	31621	221.69	3715	17096	54.07
DEEPAKFERT	EQ	29-Sep-2021	409.35	408.70	415.30	403.50	408.95	408.35	407.92	240925	982.78	4840	121279	50.34
DEEPAKNTR	EQ	29-Sep-2021	2400.40	2373.65	2397.00	2333.80	2374.80	2374.05	2360.85	812697	19186.55	49452	336560	41.41
DEEPENR	BE	29-Sep-2021	46.90	45.10	46.75	45.00	46.70	46.00	45.75	8913	4.08	109	-	-
DEEPINDS	EQ	29-Sep-2021	148.90	148.00	161.40	147.50	151.00	150.60	154.70	267415	413.69	11434	76980	28.79
DELPHIFX	EQ	29-Sep-2021	668.95	698.00	698.00	660.10	670.00	673.70	679.23	3057	20.76	365	1509	49.36
DELTACORP	EQ	29-Sep-2021	257.60	255.05	264.80	251.55	253.60	253.30	258.45	11029696	28506.34	98487	3582592	32.48
DELTAMAGNT	EQ	29-Sep-2021	52.35	52.35	53.25	51.00	51.80	51.35	51.75	6129	3.17	218	4044	65.98
DEN	EQ	29-Sep-2021	47.25	47.35	49.20	47.00	48.95	48.75	48.19	1342856	647.09	4680	743726	55.38
DENORA	EQ	29-Sep-2021	321.55	321.15	330.00	321.00	322.90	322.50	324.65	11250	36.52	625	6215	55.24
DEVIT	SM	29-Sep-2021	139.00	139.00	140.00	134.10	134.10	134.10	139.12	13500	18.78	6	13500	100.00
DEVYANI	EQ	29-Sep-2021	116.40	116.00	117.45	115.55	116.40	116.40	116.57	1724216	2009.94	25984	899711	52.18
DFMFOODS	EQ	29-Sep-2021	353.65	352.15	365.00	351.10	357.00	356.45	359.77	74545	268.19	4115	27531	36.93
DGCONTENT	BE	29-Sep-2021	11.45	11.90	11.90	11.30	11.75	11.65	11.61	9201	1.07	63	-	-
DHAMPURSUG	EQ	29-Sep-2021	289.35	287.00	293.20	285.00	285.30	286.05	287.63	460675	1325.04	7310	221162	48.01
DHANBANK	EQ	29-Sep-2021	15.85	15.90	16.40	15.75	16.00	15.95	16.05	951157	152.63	2028	523274	55.01
DHANI	EQ	29-Sep-2021	182.00	181.85	185.30	180.00	181.85	182.10	182.66	899763	1643.50	21515	405684	45.09
DHANILOANS	N3	29-Sep-2021	1007.00	1000.01	1000.05	1000.00	1000.05	1000.05	1000.01	225	2.25	11	225	100.00
DHANILOANS	N5	29-Sep-2021	1285.00	1285.00	1295.00	1285.00	1295.00	1294.82	1293.88	165	2.13	4	165	100.00
DHANILOANS	N6	29-Sep-2021	1009.99	1009.00	1009.00	1008.00	1009.00	1009.00	1008.78	45	0.45	3	45	100.00
DHANILOANS	N7	29-Sep-2021	1050.00	1005.20	1045.80	1005.20	1045.80	1045.80	1014.57	65	0.66	4	54	83.08
DHANILOANS	NF	29-Sep-2021	947.00	990.65	990.65	990.00	990.00	990.00	990.39	25	0.25	3	25	100.00
DHANIPP	E1	29-Sep-2021	76.95	78.45	78.45	76.00	76.60	76.20	77.16	56612	43.68	901	42150	74.45
DHANUKA	EQ	29-Sep-2021	830.35	825.00	836.45	811.05	815.00	817.30	823.96	46061	379.53	4000	27911	60.60
DHARSUGAR	BE	29-Sep-2021	17.45	17.80	18.30	17.30	18.25	18.30	17.98	33513	6.03	217	-	-
DHUNINV	EQ	29-Sep-2021	622.00	622.00	629.50	612.00	625.90	624.75	621.49	1983	12.32	346	1039	52.40
DIAMONDYD	EQ	29-Sep-2021	684.45	681.00	690.00	676.10	678.35	679.10	681.97	9085	61.96	811	5210	57.35
DIAPOWER	BZ	29-Sep-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.73	334300	5.80	53	-	-
DICIND	EQ	29-Sep-2021	463.25	455.50	468.00	455.30	456.00	457.95	462.67	5186	23.99	781	1822	35.13
DIGISPICE	BE	29-Sep-2021	47.00	46.35	48.00	46.00	46.90	46.90	46.91	35694	16.74	327	-	-
DISHTV	EQ	29-Sep-2021	21.20	21.10	21.50	20.40	20.70	20.70	20.90	10687407	2233.66	15742	4969760	46.50
DIVISLAB	EQ	29-Sep-2021	4784.05	4789.00	4914.30	4752.10	4805.40	4806.45	4836.62	877223	42427.97	89266	364142	41.51
DIXON	EQ	29-Sep-2021	4449.40	4360.00	4488.00	4325.00	4466.00	4465.40	4420.90	210299	9297.11	25096	83359	39.64
DLF	EQ	29-Sep-2021	410.05	405.20	420.90	405.00	410.50	410.85	414.18	17273596	71544.16	151926	1523593	8.82
DLINKINDIA	EQ	29-Sep-2021	145.55	145.55	155.90	143.10	152.50	152.35	152.86	753436	1151.74	12277	352973	46.85
DMART	EQ	29-Sep-2021	4315.75	4316.00	4395.95	4202.00	4241.35	4251.20	4299.83	377254	16221.29	53398	217966	57.78
DNAMEDIA	BE	29-Sep-2021	2.20	2.10	2.30	2.10	2.20	2.25	2.22	45159	1.00	75	-	-
DODLA	EQ	29-Sep-2021	601.55	592.55	609.55	592.55	596.50	598.80	600.20	97220	583.52	7083	16653	17.13
DOLAT	EQ	29-Sep-2021	88.65	89.00	89.00	87.20	87.50	87.50	87.67	302895	265.56	3411	181808	60.02
DOLLAR	EQ	29-Sep-2021	364.35	361.00	369.00	361.00	365.00	364.60	365.24	41397	151.20	3248	20007	48.33
DONEAR	EQ	29-Sep-2021	58.05	56.40	58.35	56.40	57.00	57.40	57.50	32782	18.85	693	18312	55.86
DPABHUSHAN	EQ	29-Sep-2021	207.40	212.95	212.95	205.50	212.00	212.05	211.07	7699	16.25	352	4638	60.24
DPSCLTD	EQ	29-Sep-2021	14.90	14.90	16.00	14.20	15.50	15.45	15.22	293689	44.71	604	174762	59.51
DPWIRES	EQ	29-Sep-2021	213.70	209.00	218.00	209.00	216.50	214.85	212.79	9783	20.82	681	5631	57.56
DRCSYSTEMS	EQ	29-Sep-2021	265.05	261.30	278.90	261.20	269.00	269.00	269.40	212	0.57	41	168	79.25
DREDGECORP	EQ	29-Sep-2021	345.65	343.95	355.65	343.00	349.90	350.15	351.20	113577	398.88	5262	26656	23.47
DRREDDY	EQ	29-Sep-2021	4833.15	4833.00	4922.90	4791.65	4885.00	4881.00	4884.08	655070	31994.12	72250	229297	35.00
DSML	SM	29-Sep-2021	45.55	47.80	47.80	47.80	47.80	47.80	47.80	6000	2.87	1	6000	100.00
DSSL	EQ	29-Sep-2021	150.00	149.85	153.00	144.30	152.85	152.30	150.09	80989	121.55	2621	29280	36.15
DTIL	EQ	29-Sep-2021	259.90	263.95	265.00	260.00	263.00	261.10	262.15	8083	21.19	676	5182	64.11
DUCON	BE	29-Sep-2021	10.20	10.35	10.45	9.85	10.15	10.05	10.09	38186	3.85	162	-	-
DUDIGITAL	SM	29-Sep-2021	105.00	110.25	110.25	110.25	110.25	110.25	110.25	10000	11.03	5	10000	100.00
DVL	EQ	29-Sep-2021	273.40	272.00	282.00	272.00	279.75	277.25	277.14	20264	56.16	1307	10302	50.84
DWARKESH	EQ	29-Sep-2021	68.95	68.00	71.60	68.00	69.50	69.65	70.04	1141937	799.81	7934	462177	40.47
DYNAMATECH	EQ	29-Sep-2021	2966.05	2969.40	3060.00	2920.00	2971.20	2978.90	3005.13	22065	663.08	4782	6196	28.08
DYNPRO	EQ	29-Sep-2021	522.55	524.70	531.05	518.00	528.00	528.75	526.01	26656	140.21	2004	16802	63.03
E2E	SM	29-Sep-2021	44.00	44.00	44.00	42.50	42.50	42.50	43.25	4000	1.73	2	4000	100.00
EASEMYTRIP	EQ	29-Sep-2021	601.25	608.70	623.70	605.20	607.60	607.40	612.44	563849	3453.26	21297	220136	39.04
EASTSILK	EQ	29-Sep-2021	3.60	3.60	3.65	3.55	3.60	3.60	3.61	41996	1.52	129	29516	70.28
EASUNREYRL	BZ	29-Sep-2021	2.80	2.80	2.90	2.70	2.80	2.80	2.82	3326	0.09	19	-	-
EBANK	EQ	29-Sep-2021	4205.75	4056.00	4190.00	4056.00	4190.00	4190.00	4078.33	6	0.24	4	5	83.33
EBBETF0423	EQ	29-Sep-2021	1148.09	1149.75	1149.75	1147.54	1149.00	1148.90	1148.44	2829	32.49	44	2819	99.65
EBBETF0425	EQ	29-Sep-2021	1070.70	1070.00	1070.00	1067.95	1069.66	1068.14	1069.03	3618	38.68	95	2194	60.64
EBBETF0430	EQ	29-Sep-2021	1181.24	1185.00	1185.00	1180.95	1181.25	1182.16	1182.25	6907	81.66	93	6580	95.27
EBBETF0431	EQ	29-Sep-2021	1062.03	1062.50	1062.50	1060.01	1062.47	1060.52	1060.82	7303	77.47	125	6569	89.95
EC2RG	MF	29-Sep-2021	11.82	13.00	13.00	13.00	13.00	13.00	13.00	11000	1.43	1	11000	100.00
EC5RG	MF	29-Sep-2021	18.58	20.16	20.16	18.49	18.49	18.49	19.05	3	0.00	2	3	100.00
ECLERX	EQ	29-Sep-2021	2258.00	2179.00	2205.00	2174.00	2193.35	2195.70	2197.07	41090	902.78	3678	32022	77.93
ECLFINANCE	NG	29-Sep-2021	982.00	972.02	986.00	964.01	986.00	986.00	969.82	421	4.08	10	418	99.29
ECLFINANCE	NH	29-Sep-2021	1317.00	1295.00	1295.00	1290.00	1290.00	1290.00	1292.32	110	1.42	3	110	100.00
ECLFINANCE	NI	29-Sep-2021	980.00	980.00	980.05	978.00	980.00	980.00	979.37	279	2.73	11	279	100.00
ECLFINANCE	NJ	29-Sep-2021	934.50	968.00	968.00	935.00	935.00	935.00	954.29	184	1.76	4	184	100.00
ECLFINANCE	NK	29-Sep-2021	893.51	895.00	905.00	895.00	900.00	900.00	903.40	191	1.73	6	191	100.00
ECLFINANCE	NM	29-Sep-2021	1061.00	1061.21	1061.33	1060.00	1061.21	1061.21	1061.03	245	2.60	8	235	95.92
ECLFINANCE	NN	29-Sep-2021	1290.01	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	337	4.36	9	337	100.00
ECLFINANCE	NO	29-Sep-2021	985.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	3	100	100.00
ECLFINANCE	NP	29-Sep-2021	1030.00	1037.00	1037.01	1037.00	1037.01	1037.00	1037.01	40	0.41	2	40	100.00
ECLFINANCE	NQ	29-Sep-2021	1298.00	1324.00	1324.00	1275.00	1275.00	1275.00	1319.69	160	2.11	3	160	100.00
ECLFINANCE	NR	29-Sep-2021	1008.00	1020.89	1020.89	1003.00	1015.79	1003.92	1006.54	1542	15.52	63	1217	78.92
EDELWEISS	EQ	29-Sep-2021	79.25	78.90	80.20	78.45	79.70	79.55	79.63	1086444	865.10	17142	495207	45.58
EDUCOMP	BZ	29-Sep-2021	2.95	2.85	3.00	2.85	2.95	2.90	2.90	30493	0.88	70	-	-
EHFLNCD	N5	29-Sep-2021	966.01	980.00	980.00	980.00	980.00	980.00	980.00	15	0.15	2	15	100.00
EICHERMOT	EQ	29-Sep-2021	2883.05	2870.00	2890.00	2835.00	2840.05	2843.25	2858.67	386614	11052.01	26291	110442	28.57
EIDPARRY	EQ	29-Sep-2021	418.60	413.90	422.90	413.90	415.00	415.45	417.81	113464	474.07	5028	46246	40.76
EIFFL	SM	29-Sep-2021	102.60	107.10	107.10	107.10	107.10	107.10	107.10	800	0.86	1	800	100.00
EIHAHOTELS	EQ	29-Sep-2021	411.00	405.20	425.80	401.00	406.45	407.85	415.50	72729	302.19	4439	22305	30.67
EIHOTEL	EQ	29-Sep-2021	127.70	127.30	135.00	126.10	129.60	128.95	130.34	1930227	2515.91	23248	681594	35.31
EIMCOELECO	EQ	29-Sep-2021	386.45	386.15	410.00	374.95	408.00	402.10	390.78	42482	166.01	1432	27141	63.89
EKC	EQ	29-Sep-2021	118.05	117.65	121.00	116.00	117.00	116.65	117.99	134116	158.25	1871	68268	50.90
ELECON	EQ	29-Sep-2021	166.05	167.40	167.95	161.10	164.30	164.40	165.86	450532	747.25	10250	162455	36.06
ELECTCAST	EQ	29-Sep-2021	36.45	36.95	38.00	36.25	37.70	37.75	37.47	445451	166.89	1919	256832	57.66
ELECTHERM	EQ	29-Sep-2021	117.75	117.45	118.70	116.15	117.00	117.65	117.64	14634	17.21	476	9627	65.79
ELGIEQUIP	EQ	29-Sep-2021	202.30	203.00	208.10	201.90	202.90	203.50	204.99	119401	244.76	3665	42291	35.42
ELGIRUBCO	EQ	29-Sep-2021	37.60	38.35	38.35	36.75	38.00	38.05	37.85	53366	20.20	389	39334	73.71
EMAMILTD	EQ	29-Sep-2021	580.15	577.40	590.00	574.30	585.30	586.55	583.22	405323	2363.91	18658	270450	66.72
EMAMIPAP	EQ	29-Sep-2021	164.50	163.90	169.75	161.75	167.70	167.75	166.06	86434	143.54	2510	44388	51.35
EMAMIREAL	EQ	29-Sep-2021	74.10	75.00	75.00	71.90	71.90	72.35	72.97	70643	51.55	915	48474	68.62
EMBASSY	RR	29-Sep-2021	331.10	331.95	338.80	328.20	336.06	334.64	333.62	1036717	3458.69	16838	820963	79.19
EMCO	BZ	29-Sep-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.92	15505	0.30	26	-	-
EMKAY	EQ	29-Sep-2021	114.05	114.20	115.85	112.75	114.00	114.00	113.92	48507	55.26	1571	27445	56.58
EMMBI	EQ	29-Sep-2021	106.75	105.00	111.00	104.30	107.70	107.10	107.24	50774	54.45	1931	29940	58.97
ENDURANCE	EQ	29-Sep-2021	1592.30	1592.00	1619.05	1570.00	1600.00	1601.15	1599.24	118916	1901.76	6152	94398	79.38
ENERGYDEV	EQ	29-Sep-2021	8.95	8.80	9.35	8.80	9.35	9.35	9.16	157509	14.43	326	119007	75.56
ENGINERSIN	EQ	29-Sep-2021	73.85	73.30	76.50	73.30	75.10	75.30	75.52	3910206	2952.98	20781	1450311	37.09
ENIL	EQ	29-Sep-2021	184.20	185.00	186.80	179.15	184.90	184.10	183.91	67799	124.69	1101	36746	54.20
EPL	EQ	29-Sep-2021	243.90	243.40	248.00	239.90	242.15	242.20	243.64	107589	262.13	8216	38218	35.52
EQ30	EQ	29-Sep-2021	436.57	436.57	436.57	423.95	436.00	434.94	429.75	993	4.27	112	710	71.50
EQUITAS	EQ	29-Sep-2021	123.40	121.10	124.40	120.70	122.80	122.90	122.19	588481	719.07	17420	377029	64.07
EQUITASBNK	EQ	29-Sep-2021	61.05	60.95	63.10	60.65	62.75	62.75	62.28	770977	480.17	6598	475046	61.62
ERFLNCDI	N3	29-Sep-2021	975.00	950.00	953.00	950.00	950.00	950.00	950.06	54	0.51	4	54	100.00
ERFLNCDI	N5	29-Sep-2021	891.00	898.85	898.85	895.00	895.00	895.00	898.41	120	1.08	5	120	100.00
ERFLNCDI	N6	29-Sep-2021	914.80	902.11	902.11	880.00	902.00	902.00	895.14	549	4.91	13	425	77.41
ERIS	EQ	29-Sep-2021	741.75	733.00	752.15	733.00	749.00	748.95	743.08	34053	253.04	3074	14701	43.17
EROSMEDIA	EQ	29-Sep-2021	21.45	21.70	22.00	21.10	21.85	21.80	21.74	523277	113.78	1712	375685	71.79
ESABINDIA	EQ	29-Sep-2021	2197.30	2211.00	2220.00	2176.70	2185.00	2197.55	2201.78	2566	56.50	824	1405	54.75
ESCORTS	EQ	29-Sep-2021	1489.90	1479.10	1505.15	1470.20	1485.00	1488.60	1487.49	1232093	18327.26	31180	311811	25.31
ESSARSHPNG	EQ	29-Sep-2021	9.75	9.95	9.95	9.60	9.90	9.85	9.84	85105	8.38	339	49130	57.73
ESTER	EQ	29-Sep-2021	146.95	144.50	149.00	144.50	147.00	146.55	146.56	132067	193.56	6249	41206	31.20
EVEREADY	EQ	29-Sep-2021	386.40	380.25	400.00	379.70	388.00	389.55	392.07	1360637	5334.68	19642	588572	43.26
EVERESTIND	EQ	29-Sep-2021	435.00	433.60	438.95	430.10	435.00	433.45	434.37	30722	133.45	5094	8759	28.51
EXCEL	BE	29-Sep-2021	3.00	2.95	3.15	2.90	3.15	3.10	3.05	12731	0.39	83	-	-
EXCELINDUS	EQ	29-Sep-2021	1016.90	1021.50	1022.00	1002.15	1012.50	1012.60	1012.68	10676	108.11	2151	5302	49.66
EXIDEIND	EQ	29-Sep-2021	179.90	178.00	182.35	178.00	180.20	180.40	180.82	3367588	6089.23	24045	970735	28.83
EXPLEOSOL	BE	29-Sep-2021	1027.75	1046.90	1046.90	1006.05	1020.00	1021.10	1025.27	7790	79.87	270	-	-
EXXARO	EQ	29-Sep-2021	155.75	152.55	156.55	152.55	154.60	154.75	154.71	268376	415.22	3526	118378	44.11
FACT	EQ	29-Sep-2021	127.85	126.85	130.40	125.30	128.10	128.50	127.96	339606	434.57	7278	78817	23.21
FAIRCHEMOR	EQ	29-Sep-2021	1822.65	1803.05	1849.00	1780.00	1819.95	1817.35	1818.09	18285	332.44	5657	5445	29.78
FCL	EQ	29-Sep-2021	127.00	127.00	129.75	125.65	126.75	127.30	127.69	493986	630.76	7826	170330	34.48
FCONSUMER	EQ	29-Sep-2021	8.00	8.20	8.75	7.80	7.90	7.90	8.23	35349019	2908.00	20907	14177838	40.11
FCSSOFT	BE	29-Sep-2021	1.30	1.30	1.35	1.25	1.25	1.30	1.30	4245657	55.30	2767	-	-
FDC	EQ	29-Sep-2021	348.00	348.00	357.10	345.30	351.90	351.35	351.77	95369	335.48	4483	38472	40.34
FEDERALBNK	EQ	29-Sep-2021	80.90	80.70	82.25	79.50	81.60	81.35	81.22	23686048	19238.94	43539	9989446	42.17
FEL	EQ	29-Sep-2021	8.85	9.60	9.60	9.05	9.20	9.20	9.35	4019970	375.70	3621	2629376	65.41
FELDVR	EQ	29-Sep-2021	11.75	12.30	12.30	11.65	11.95	11.85	12.05	146265	17.62	411	77106	52.72
FIEMIND	EQ	29-Sep-2021	1090.60	1078.80	1110.00	1065.45	1099.30	1094.95	1091.49	23183	253.04	3753	11532	49.74
FILATEX	EQ	29-Sep-2021	100.85	100.00	103.00	99.40	100.20	100.10	100.70	531857	535.58	5679	230975	43.43
FILDF2GP	MF	29-Sep-2021	0.75	0.81	0.81	0.81	0.81	0.81	0.81	49	0.00	2	49	100.00
FINCABLES	EQ	29-Sep-2021	481.50	483.50	495.25	477.70	487.00	487.45	485.86	113155	549.78	6977	40214	35.54
FINEORG	EQ	29-Sep-2021	3033.20	3030.00	3097.95	2984.35	3090.00	3078.15	3023.76	24528	741.67	8592	11747	47.89
FINPIPE	EQ	29-Sep-2021	208.80	208.50	209.50	204.50	207.05	207.85	208.38	1907167	3974.22	27665	832661	43.66
FLEXITUFF	EQ	29-Sep-2021	15.10	15.20	15.35	14.80	14.90	14.95	15.10	14767	2.23	80	11063	74.92
FLFL	EQ	29-Sep-2021	58.10	61.00	61.00	60.50	61.00	61.00	60.98	165059	100.66	646	143655	87.03
FLUOROCHEM	EQ	29-Sep-2021	1827.05	1840.00	1874.00	1814.00	1865.00	1856.05	1854.74	226278	4196.88	11760	149810	66.21
FMGOETZE	EQ	29-Sep-2021	285.40	285.00	288.00	281.15	283.05	282.90	284.88	123436	351.64	3202	90962	73.69
FMNL	EQ	29-Sep-2021	9.10	9.30	9.55	9.20	9.55	9.50	9.44	690692	65.21	1115	443148	64.16
FOCUS	SM	29-Sep-2021	57.40	59.75	60.25	56.00	60.25	60.25	59.50	36000	21.42	10	36000	100.00
FORCEMOT	EQ	29-Sep-2021	1479.15	1469.70	1493.55	1463.35	1484.00	1482.45	1478.43	30846	456.04	3344	9519	30.86
FORTIS	EQ	29-Sep-2021	263.25	262.80	268.60	260.15	262.10	263.20	263.45	1967271	5182.79	26392	891818	45.33
FOSECOIND	EQ	29-Sep-2021	1458.65	1488.00	1488.00	1442.25	1452.10	1453.35	1456.98	551	8.03	131	386	70.05
FRETAIL	EQ	29-Sep-2021	51.75	56.90	56.90	53.50	54.25	54.00	55.00	9025538	4964.02	46451	4141134	45.88
FSC	EQ	29-Sep-2021	77.60	84.00	85.35	77.30	79.45	79.30	81.88	336015	275.11	4899	150858	44.90
FSL	EQ	29-Sep-2021	195.35	193.50	197.00	192.05	195.90	195.45	195.10	1752343	3418.74	17589	497647	28.40
GABRIEL	EQ	29-Sep-2021	146.35	144.00	149.40	143.15	148.00	147.65	146.84	761654	1118.42	14892	287943	37.80
GAEL	EQ	29-Sep-2021	173.60	171.00	176.75	171.00	175.35	174.25	174.61	197811	345.39	5176	84854	42.90
GAIL	EQ	29-Sep-2021	159.50	157.95	161.50	154.25	155.80	156.30	157.70	21640237	34125.72	109058	9468389	43.75
GAL	EQ	29-Sep-2021	2.25	2.25	2.30	2.20	2.30	2.25	2.26	457884	10.33	404	202283	44.18
GALAXYSURF	EQ	29-Sep-2021	3221.90	3192.65	3224.20	3170.50	3175.00	3183.75	3193.36	17874	570.78	3593	11057	61.86
GALLANTT	EQ	29-Sep-2021	73.90	77.00	81.50	74.10	77.00	77.40	79.05	1072822	848.05	16130	308309	28.74
GALLISPAT	EQ	29-Sep-2021	53.55	53.95	57.90	53.95	57.00	56.80	56.64	283584	160.61	3224	104114	36.71
GANDHITUBE	EQ	29-Sep-2021	456.00	455.95	461.20	450.25	458.30	455.40	455.04	4581	20.85	304	3613	78.87
GANECOS	EQ	29-Sep-2021	489.95	492.00	496.00	486.60	488.10	489.00	490.95	6661	32.70	540	5070	76.11
GANESHBE	EQ	29-Sep-2021	86.95	86.90	88.50	85.25	86.75	87.00	86.83	65018	56.46	1283	40277	61.95
GANESHHOUC	EQ	29-Sep-2021	156.15	153.00	160.50	152.50	159.00	159.20	158.63	39704	62.98	733	27290	68.73
GANGAFORGE	EQ	29-Sep-2021	14.90	14.85	15.00	14.35	14.35	14.60	14.66	1156865	169.64	2184	613533	53.03
GANGESSECU	EQ	29-Sep-2021	91.35	91.85	92.05	89.00	89.00	89.25	89.51	7415	6.64	210	6002	80.94
GARFIBRES	EQ	29-Sep-2021	3348.70	3328.70	3397.95	3242.55	3358.50	3378.75	3313.10	15470	512.54	3737	7669	49.57
GATI	EQ	29-Sep-2021	136.70	136.00	139.00	135.90	136.25	136.60	137.30	236700	324.99	5072	94477	39.91
GAYAHWS	BE	29-Sep-2021	0.60	0.55	0.65	0.55	0.60	0.60	0.59	57936	0.34	17	-	-
GAYAPROJ	EQ	29-Sep-2021	51.65	51.60	53.00	51.05	51.45	51.70	52.12	922888	480.97	3604	478905	51.89
GDL	EQ	29-Sep-2021	231.70	237.50	238.30	224.20	227.00	228.70	231.53	1661649	3847.29	8373	1126686	67.81
GEECEE	EQ	29-Sep-2021	154.40	153.05	163.70	153.05	158.55	159.35	160.35	130026	208.49	4477	54941	42.25
GEEKAYWIRE	EQ	29-Sep-2021	83.00	86.00	86.00	79.35	83.00	82.00	82.41	4336	3.57	125	2967	68.43
GENCON	EQ	29-Sep-2021	42.05	42.95	43.00	41.85	43.00	42.65	42.38	26904	11.40	415	13639	50.70
GENESYS	EQ	29-Sep-2021	188.35	197.75	197.75	197.75	197.75	197.75	197.75	38305	75.75	141	38305	100.00
GENUSPAPER	BE	29-Sep-2021	9.75	9.90	9.90	9.30	9.80	9.80	9.65	105252	10.15	518	-	-
GENUSPOWER	EQ	29-Sep-2021	67.55	68.00	73.60	67.25	71.50	71.70	71.16	2334759	1661.50	15574	1022285	43.79
GEOJITFSL	EQ	29-Sep-2021	76.80	76.90	77.95	76.25	77.50	77.10	77.13	264377	203.90	3340	122622	46.38
GEPIL	EQ	29-Sep-2021	301.75	301.75	315.60	299.10	305.50	303.30	307.84	180594	555.95	7491	71561	39.63
GESHIP	EQ	29-Sep-2021	353.60	356.00	372.00	353.40	364.50	364.90	363.25	361229	1312.18	9792	137759	38.14
GET&D	EQ	29-Sep-2021	126.05	126.10	131.50	125.55	127.20	127.00	127.92	268625	343.61	4896	139935	52.09
GFLLIMITED	EQ	29-Sep-2021	74.60	74.30	76.00	74.05	75.55	75.15	75.24	106729	80.30	2235	63518	59.51
GFSTEELS	EQ	29-Sep-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	4900	0.12	1	4900	100.00
GHCL	EQ	29-Sep-2021	430.85	427.05	449.90	423.60	448.00	445.00	439.31	720186	3163.83	13629	332070	46.11
GICHSGFIN	EQ	29-Sep-2021	145.25	144.60	153.10	144.00	149.40	150.10	149.54	399092	596.82	9615	147575	36.98
GICRE	EQ	29-Sep-2021	142.65	142.00	143.60	135.90	136.55	137.60	139.32	2080255	2898.28	24808	1392266	66.93
GILLANDERS	BE	29-Sep-2021	46.20	47.80	47.80	46.00	46.00	46.30	46.42	2906	1.35	21	-	-
GILLETTE	EQ	29-Sep-2021	5939.95	5992.55	5992.55	5915.00	5932.00	5940.25	5940.95	2086	123.93	801	1040	49.86
GINNIFILA	EQ	29-Sep-2021	31.75	31.15	34.30	31.15	33.70	33.40	33.23	126978	42.19	820	79247	62.41
GIPCL	EQ	29-Sep-2021	81.55	81.85	88.90	81.60	85.45	85.45	86.16	3390795	2921.40	26921	1090302	32.15
GISOLUTION	EQ	29-Sep-2021	2.60	2.65	2.65	2.65	2.65	2.65	2.65	39	0.00	7	39	100.00
GKWLIMITED	EQ	29-Sep-2021	633.65	649.00	669.00	635.30	669.00	667.15	648.87	433	2.81	66	204	47.11
GLAND	EQ	29-Sep-2021	3677.60	3677.60	3765.20	3604.30	3716.05	3714.75	3690.00	203786	7519.70	29994	98320	48.25
GLAXO	EQ	29-Sep-2021	1495.20	1490.00	1502.20	1483.05	1484.50	1484.25	1488.74	28792	428.64	3531	18750	65.12
GLENMARK	EQ	29-Sep-2021	497.05	498.00	514.75	492.60	508.50	509.10	505.69	1869419	9453.52	39376	629010	33.65
GLOBAL	EQ	29-Sep-2021	45.15	45.50	45.50	44.60	44.65	44.75	44.98	2444	1.10	82	2024	82.82
GLOBALVECT	EQ	29-Sep-2021	50.00	50.00	51.60	49.95	50.50	50.55	50.70	8802	4.46	199	5809	66.00
GLOBE	BE	29-Sep-2021	12.00	12.05	12.20	11.75	11.90	11.85	11.87	333357	39.56	245	-	-
GLOBUSSPR	BE	29-Sep-2021	1373.25	1358.00	1391.00	1325.00	1360.00	1370.70	1352.10	49241	665.79	2291	-	-
GLS	EQ	29-Sep-2021	678.50	667.25	680.00	667.25	677.00	675.10	674.54	90332	609.33	7425	49132	54.39
GMBREW	EQ	29-Sep-2021	588.85	588.85	592.70	584.00	587.50	586.10	587.19	27993	164.37	3542	12333	44.06
GMDCLTD	EQ	29-Sep-2021	69.95	69.95	76.20	69.50	73.90	73.65	74.17	7475239	5544.32	33064	2655680	35.53
GMMPFAUDLR	EQ	29-Sep-2021	4402.70	4401.00	4495.00	4365.00	4380.25	4398.90	4442.31	12456	553.33	3831	6467	51.92
GMRINFRA	EQ	29-Sep-2021	35.85	35.60	39.40	35.50	38.05	38.00	37.97	66470480	25242.13	103594	10117690	15.22
GNA	EQ	29-Sep-2021	938.15	936.90	958.15	916.50	947.00	941.30	935.90	86563	810.14	6627	40868	47.21
GNFC	EQ	29-Sep-2021	449.10	444.00	448.65	433.40	438.15	438.10	439.99	1582532	6963.03	26229	451043	28.50
GOACARBON	EQ	29-Sep-2021	361.90	360.40	371.90	357.85	370.00	369.20	368.05	39252	144.47	1418	11552	29.43
GOCLCORP	EQ	29-Sep-2021	268.20	265.10	274.00	261.95	268.25	270.60	268.01	28438	76.22	2153	12642	44.45
GODFRYPHLP	EQ	29-Sep-2021	1058.85	1062.00	1185.00	1050.10	1164.95	1167.30	1142.72	1061414	12129.01	70647	214708	20.23
GODHA	BE	29-Sep-2021	45.00	47.25	47.25	43.00	47.25	47.25	46.49	3941	1.83	78	-	-
GODREJAGRO	EQ	29-Sep-2021	641.00	636.80	644.05	633.25	634.00	633.85	635.91	128293	815.82	5468	91422	71.26
GODREJCP	EQ	29-Sep-2021	1053.35	1057.70	1058.65	1015.20	1022.60	1022.35	1031.63	1558499	16077.90	55211	745320	47.82
GODREJIND	EQ	29-Sep-2021	566.40	566.00	579.00	562.95	573.90	574.00	572.52	160916	921.27	6471	61414	38.17
GODREJPROP	EQ	29-Sep-2021	2234.20	2229.70	2410.00	2198.00	2315.00	2309.50	2331.82	5653173	131821.90	221133	551273	9.75
GOENKA	BZ	29-Sep-2021	1.20	1.20	1.25	1.20	1.20	1.20	1.22	76652	0.94	74	-	-
GOKEX	EQ	29-Sep-2021	190.50	189.75	193.25	188.80	191.00	190.70	191.55	65644	125.74	1084	44860	68.34
GOKUL	EQ	29-Sep-2021	27.85	27.60	28.30	27.60	27.95	27.95	27.97	46067	12.88	411	23015	49.96
GOKULAGRO	EQ	29-Sep-2021	44.20	44.35	45.45	43.00	43.30	44.30	44.27	673355	298.12	2965	572805	85.07
GOLDBEES	EQ	29-Sep-2021	39.94	40.32	40.32	39.92	40.02	40.02	39.98	4920311	1967.33	14634	4074636	82.81
GOLDENTOBC	EQ	29-Sep-2021	135.75	142.50	142.50	141.45	142.50	142.50	142.35	97856	139.30	819	76839	78.52
GOLDIAM	EQ	29-Sep-2021	934.80	930.00	937.00	920.00	930.05	927.75	927.15	26300	243.84	2986	13025	49.52
GOLDSHARE	EQ	29-Sep-2021	41.20	41.45	41.45	41.20	41.25	41.25	41.26	24416	10.07	268	21384	87.58
GOLDTECH	BE	29-Sep-2021	32.55	30.95	30.95	30.95	30.95	30.95	30.95	18023	5.58	108	-	-
GOODLUCK	EQ	29-Sep-2021	300.25	299.50	315.00	293.25	310.55	311.00	308.67	182710	563.97	4222	92422	50.58
GOODYEAR	EQ	29-Sep-2021	1033.65	1043.90	1043.90	1030.20	1038.00	1039.35	1036.74	11845	122.80	1239	8509	71.84
GPIL	EQ	29-Sep-2021	1170.70	1161.00	1229.20	1150.00	1229.20	1229.20	1198.55	89466	1072.30	4120	63713	71.21
GPPL	EQ	29-Sep-2021	103.80	103.40	106.50	102.15	105.50	105.05	104.63	674469	705.70	9559	377882	56.03
GPTINFRA	EQ	29-Sep-2021	83.50	86.00	86.00	82.05	84.00	83.05	83.40	35311	29.45	581	24652	69.81
GRANULES	EQ	29-Sep-2021	320.35	318.05	325.85	318.00	322.80	322.65	322.39	1701165	5484.41	21838	490958	28.86
GRAPHITE	EQ	29-Sep-2021	598.50	596.00	629.80	593.00	622.10	624.30	615.35	1020112	6277.24	25622	442226	43.35
GRASIM	EQ	29-Sep-2021	1648.75	1642.00	1678.50	1635.05	1670.00	1669.90	1662.17	818653	13607.42	45508	362539	44.28
GRAUWEIL	EQ	29-Sep-2021	60.45	59.75	61.50	59.75	61.00	60.95	60.90	64152	39.07	1363	46587	72.62
GRAVITA	EQ	29-Sep-2021	196.50	196.15	198.00	194.45	196.00	196.15	196.39	177460	348.52	7782	57214	32.24
GREAVESCOT	EQ	29-Sep-2021	136.05	135.30	138.75	134.60	136.85	136.45	136.97	809080	1108.19	14416	289044	35.73
GREENLAM	EQ	29-Sep-2021	1400.00	1371.00	1433.00	1371.00	1395.10	1399.70	1400.33	112284	1572.35	895	109412	97.44
GREENPANEL	EQ	29-Sep-2021	315.15	314.95	319.95	303.20	309.70	308.45	310.23	314307	975.06	5384	177236	56.39
GREENPLY	EQ	29-Sep-2021	180.40	180.00	182.40	179.55	181.00	181.50	180.70	250174	452.05	4354	169015	67.56
GREENPOWER	EQ	29-Sep-2021	3.05	3.10	3.20	3.05	3.15	3.15	3.13	4188805	130.92	4390	2146798	51.25
GRINDWELL	EQ	29-Sep-2021	1376.90	1376.10	1420.20	1360.00	1368.95	1367.70	1382.74	38440	531.53	7109	16815	43.74
GRINFRA	EQ	29-Sep-2021	1872.05	1858.00	1950.85	1858.00	1896.00	1897.70	1912.34	113650	2173.37	13036	40200	35.37
GROBTEA	EQ	29-Sep-2021	1010.15	1000.50	1001.00	915.55	988.00	990.80	979.12	402	3.94	98	275	68.41
GRPLTD	EQ	29-Sep-2021	934.60	930.45	958.00	930.45	942.30	937.90	944.61	1836	17.34	206	1355	73.80
GRSE	EQ	29-Sep-2021	190.70	189.90	193.45	189.40	191.10	190.70	191.69	81883	156.96	2568	39361	48.07
GSCLCEMENT	EQ	29-Sep-2021	48.70	48.60	49.55	47.55	48.80	48.90	48.73	173562	84.57	1525	94382	54.38
GSFC	EQ	29-Sep-2021	127.85	125.75	130.90	125.10	128.15	128.05	127.61	5497215	7015.26	33036	1510873	27.48
GSPL	EQ	29-Sep-2021	309.85	309.85	323.00	302.40	323.00	322.60	320.00	1860212	5952.63	37965	1100327	59.15
GSS	EQ	29-Sep-2021	73.55	73.45	82.30	73.40	79.40	78.65	79.52	397391	316.00	6215	132386	33.31
GTL	BE	29-Sep-2021	15.35	15.35	15.90	15.05	15.55	15.45	15.46	144770	22.38	526	-	-
GTLINFRA	BE	29-Sep-2021	1.80	1.80	1.85	1.75	1.85	1.80	1.79	20567450	367.81	8822	-	-
GTPL	EQ	29-Sep-2021	232.95	237.00	243.40	233.00	243.20	241.70	238.73	256061	611.30	5987	148471	57.98
GUFICBIO	EQ	29-Sep-2021	195.60	192.00	197.70	191.95	193.60	193.05	194.18	100858	195.84	2716	53418	52.96
GUJALKALI	EQ	29-Sep-2021	640.30	634.00	685.00	620.50	673.50	670.55	667.54	2328591	15544.29	64362	490416	21.06
GUJAPOLLO	EQ	29-Sep-2021	212.80	213.00	217.00	212.90	213.00	213.10	214.01	11347	24.28	244	8218	72.42
GUJGASLTD	EQ	29-Sep-2021	617.15	619.95	634.10	618.25	625.40	625.50	626.42	4077657	25543.32	116159	1131549	27.75
GUJRAFFIA	BE	29-Sep-2021	38.90	39.90	39.90	37.50	38.75	37.95	38.04	10321	3.93	55	-	-
GULFOILLUB	EQ	29-Sep-2021	586.45	584.50	595.00	581.10	587.00	584.75	589.25	39770	234.34	2946	24229	60.92
GULFPETRO	EQ	29-Sep-2021	55.85	54.60	57.45	54.60	56.25	55.85	56.10	102562	57.54	1375	62332	60.77
GULPOLY	BE	29-Sep-2021	272.10	284.00	285.70	275.50	285.70	285.70	283.56	115963	328.82	1556	-	-
HAL	EQ	29-Sep-2021	1346.60	1349.00	1373.80	1327.05	1338.65	1339.20	1352.92	1240587	16784.13	44602	674208	54.35
HAPPSTMNDS	BE	29-Sep-2021	1404.15	1398.00	1400.00	1362.00	1387.00	1384.10	1381.93	255254	3527.43	24598	-	-
HARRMALAYA	EQ	29-Sep-2021	185.40	184.20	187.00	177.35	183.00	183.45	183.70	109425	201.01	6421	32267	29.49
HATHWAY	EQ	29-Sep-2021	23.95	23.95	24.25	23.85	24.05	24.05	24.07	2911552	700.74	8398	1183600	40.65
HATSUN	EQ	29-Sep-2021	1439.05	1421.00	1440.00	1405.25	1410.05	1415.80	1425.33	108969	1553.17	10935	41263	37.87
HAVELLS	EQ	29-Sep-2021	1369.85	1364.00	1377.45	1351.00	1368.90	1367.85	1364.97	869402	11867.06	43040	465519	53.54
HAVISHA	BE	29-Sep-2021	1.30	1.25	1.30	1.25	1.25	1.25	1.26	48693	0.62	89	-	-
HBANKETF	EQ	29-Sep-2021	377.31	374.20	378.74	372.95	376.07	377.58	374.75	1795	6.73	100	679	37.83
HBLPOWER	EQ	29-Sep-2021	47.60	47.40	49.90	47.20	48.55	48.55	48.92	964734	471.93	6705	336673	34.90
HBSL	EQ	29-Sep-2021	37.90	38.10	38.40	36.50	37.25	37.25	37.55	16879	6.34	422	6079	36.02
HCC	EQ	29-Sep-2021	9.50	9.40	9.95	9.40	9.65	9.70	9.68	4872373	471.72	3230	2904036	59.60
HCG	EQ	29-Sep-2021	242.00	242.00	244.40	237.05	240.10	238.20	238.37	109539	261.11	6726	72414	66.11
HCL-INSYS	EQ	29-Sep-2021	13.90	13.90	14.05	13.55	13.75	13.90	13.87	738081	102.40	2442	453413	61.43
HCLTECH	EQ	29-Sep-2021	1269.00	1270.00	1301.45	1258.80	1282.60	1281.20	1277.58	4639821	59277.36	169421	2295061	49.46
HDFC	EQ	29-Sep-2021	2804.95	2786.50	2792.95	2739.10	2747.35	2746.45	2761.29	3333322	92042.68	146771	2493615	74.81
HDFC	W3	29-Sep-2021	882.05	850.00	865.00	826.00	847.00	841.40	842.17	48000	404.24	78	39000	81.25
HDFCAMC	EQ	29-Sep-2021	3074.35	2910.00	2936.80	2875.65	2904.95	2905.15	2901.30	7338287	212905.95	201399	2980652	40.62
HDFCBANK	EQ	29-Sep-2021	1615.05	1597.00	1606.60	1585.15	1594.85	1593.85	1595.02	8131518	129699.42	180383	5400885	66.42
HDFCLIFE	EQ	29-Sep-2021	725.80	724.70	738.00	721.00	737.90	734.75	731.44	5200234	38036.68	84253	3878728	74.59
HDFCMFGETF	EQ	29-Sep-2021	41.00	41.19	41.19	40.95	41.08	41.07	41.08	336854	138.39	847	261221	77.55
HDFCNIFETF	EQ	29-Sep-2021	189.91	189.90	190.48	188.00	190.17	189.91	189.29	11002	20.83	351	8071	73.36
HDFCSENETF	EQ	29-Sep-2021	640.03	642.89	642.89	634.00	639.44	639.01	638.16	1745	11.14	152	1468	84.13
HDIL	BZ	29-Sep-2021	4.55	4.60	4.65	4.35	4.55	4.55	4.49	563742	25.32	855	-	-
HECPROJECT	SM	29-Sep-2021	180.25	189.25	189.25	189.25	189.25	189.25	189.25	2400	4.54	2	2400	100.00
HEG	EQ	29-Sep-2021	2179.65	2156.65	2342.35	2156.65	2322.80	2312.70	2282.87	286312	6536.14	22566	150262	52.48
HEIDELBERG	EQ	29-Sep-2021	256.80	257.70	258.80	254.10	254.10	254.70	255.57	125937	321.85	4809	84803	67.34
HEMIPROP	EQ	29-Sep-2021	140.75	139.40	142.65	138.50	140.10	139.85	140.58	713930	1003.67	8948	268574	37.62
HEOFRG1100	MF	29-Sep-2021	10.66	10.66	10.66	10.66	10.66	10.66	10.66	1	0.00	1	1	100.00
HERANBA	EQ	29-Sep-2021	793.00	778.00	812.10	778.00	804.00	806.45	799.99	153772	1230.16	6010	76754	49.91
HERCULES	EQ	29-Sep-2021	141.80	141.00	141.80	139.25	141.20	140.65	140.59	40708	57.23	2179	17634	43.32
HERITGFOOD	EQ	29-Sep-2021	466.65	465.00	469.00	456.85	457.00	459.10	461.70	103329	477.07	3486	64792	62.70
HEROMOTOCO	EQ	29-Sep-2021	2920.55	2915.00	2920.55	2865.50	2883.00	2886.15	2886.05	613787	17714.17	33640	333212	54.29
HESTERBIO	EQ	29-Sep-2021	2480.20	2470.00	2500.00	2464.40	2493.90	2481.45	2479.83	5231	129.72	1413	2159	41.27
HEXATRADEX	BE	29-Sep-2021	167.15	167.00	173.35	160.50	170.00	171.80	167.73	4166	6.99	134	-	-
HFCL	BE	29-Sep-2021	70.65	70.30	73.80	69.00	72.10	72.70	72.17	1660814	1198.66	8427	-	-
HGINFRA	EQ	29-Sep-2021	634.70	625.00	650.00	614.90	642.00	641.75	633.18	123246	780.37	8584	63596	51.60
HGS	BE	29-Sep-2021	2827.90	2820.10	2885.00	2790.00	2844.10	2860.30	2832.98	39403	1116.28	1393	-	-
HIKAL	EQ	29-Sep-2021	606.65	606.80	622.20	595.00	615.00	618.10	610.24	200658	1224.49	8576	96718	48.20
HIL	EQ	29-Sep-2021	5084.00	5084.00	5170.00	5053.00	5165.00	5156.95	5116.05	9182	469.76	3235	5567	60.63
HILTON	EQ	29-Sep-2021	13.80	14.40	14.40	13.25	13.50	13.50	13.55	24463	3.31	110	18505	75.64
HIMATSEIDE	BE	29-Sep-2021	272.20	269.00	272.00	263.25	268.80	266.30	268.29	145269	389.74	915	-	-
HINDALCO	EQ	29-Sep-2021	478.15	475.00	496.90	473.40	494.90	494.15	488.50	9508220	46447.95	104842	2281168	23.99
HINDCOMPOS	EQ	29-Sep-2021	324.20	333.90	333.90	325.05	329.00	328.35	328.17	3428	11.25	369	2487	72.55
HINDCON	EQ	29-Sep-2021	62.30	60.50	65.40	60.50	63.90	63.30	64.00	26580	17.01	315	20094	75.60
HINDCOPPER	EQ	29-Sep-2021	109.95	109.80	114.80	109.00	112.35	112.85	112.81	4176884	4711.79	27238	1663497	39.83
HINDMOTORS	EQ	29-Sep-2021	7.30	7.40	7.40	7.30	7.40	7.40	7.36	149210	10.98	582	116081	77.80
HINDNATGLS	BE	29-Sep-2021	36.20	36.25	36.40	35.60	36.25	36.25	36.13	10183	3.68	35	-	-
HINDOILEXP	EQ	29-Sep-2021	219.50	216.00	218.60	210.75	212.40	212.35	214.48	1718565	3686.03	27862	645497	37.56
HINDPETRO	EQ	29-Sep-2021	291.60	292.40	300.90	289.00	300.00	299.60	296.59	11927055	35374.76	164415	6347676	53.22
HINDUNILVR	EQ	29-Sep-2021	2723.85	2714.95	2744.45	2677.00	2689.00	2685.30	2699.78	1503894	40601.90	102368	998751	66.41
HINDZINC	EQ	29-Sep-2021	321.70	320.00	324.65	318.00	319.00	321.85	321.72	1613303	5190.31	17686	1260602	78.14
HIRECT	EQ	29-Sep-2021	195.40	193.75	197.80	190.00	192.90	192.15	193.37	15764	30.48	791	8007	50.79
HISARMETAL	EQ	29-Sep-2021	125.35	125.00	131.45	125.00	129.85	129.45	129.28	40903	52.88	765	14167	34.64
HITECH	EQ	29-Sep-2021	584.15	584.00	586.00	563.60	585.00	581.90	581.09	28255	164.19	3481	11092	39.26
HITECHCORP	EQ	29-Sep-2021	214.30	218.05	218.05	210.05	215.00	214.30	213.33	2032	4.33	169	1184	58.27
HITECHGEAR	EQ	29-Sep-2021	264.35	270.00	274.00	265.00	266.00	266.80	269.05	8912	23.98	391	5703	63.99
HLEGLAS	EQ	29-Sep-2021	6091.00	6080.00	6498.95	5858.90	6430.00	6390.30	6287.86	55861	3512.46	13850	12037	21.55
HLVLTD	EQ	29-Sep-2021	10.25	10.00	10.70	10.00	10.45	10.40	10.41	669575	69.72	1008	391883	58.53
HMT	BZ	29-Sep-2021	27.80	29.00	29.00	28.00	28.25	28.25	28.69	12357	3.55	58	-	-
HMVL	EQ	29-Sep-2021	74.30	74.60	75.20	73.40	74.55	74.30	74.67	87132	65.06	1521	62086	71.26
HNDFDS	EQ	29-Sep-2021	1986.90	1997.00	1998.95	1955.00	1965.00	1960.65	1965.65	4087	80.34	1040	2558	62.59
HNGSNGBEES	EQ	29-Sep-2021	316.78	316.80	324.00	311.00	322.20	319.02	317.86	2798	8.89	151	2378	84.99
HOMEFIRST	EQ	29-Sep-2021	586.15	585.95	599.70	579.30	592.70	594.50	589.21	67346	396.81	6919	24425	36.27
HONAUT	EQ	29-Sep-2021	44377.15	44300.00	45700.00	44001.00	44477.00	44504.65	44916.45	4634	2081.43	3633	1986	42.86
HONDAPOWER	EQ	29-Sep-2021	1172.75	1165.40	1280.00	1165.40	1258.00	1252.85	1250.88	83902	1049.51	6382	18972	22.61
HOTELRUGBY	BE	29-Sep-2021	3.40	3.25	3.25	3.25	3.25	3.25	3.25	2010	0.07	4	-	-
HOVS	BE	29-Sep-2021	60.75	62.40	62.40	58.60	60.85	60.85	60.01	2617	1.57	43	-	-
HPL	EQ	29-Sep-2021	68.10	67.90	70.90	67.20	70.40	70.00	69.94	141696	99.10	3020	85767	60.53
HSCL	EQ	29-Sep-2021	53.10	53.25	53.75	51.90	52.10	52.20	52.83	5012165	2647.73	17401	1796620	35.85
HSIL	EQ	29-Sep-2021	232.95	228.15	239.00	227.45	234.00	233.70	233.52	115502	269.72	5141	36534	31.63
HTMEDIA	EQ	29-Sep-2021	25.65	25.35	25.55	25.00	25.10	25.05	25.18	191800	48.29	1068	109525	57.10
HUBTOWN	BE	29-Sep-2021	28.85	28.00	29.70	28.00	28.50	28.60	28.95	31798	9.21	179	-	-
HUDCO	EQ	29-Sep-2021	44.70	44.45	46.25	44.35	45.20	45.10	45.40	2878227	1306.68	11254	1108192	38.50
HUDCO	N2	29-Sep-2021	1216.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	400	4.86	5	400	100.00
HUDCO	N3	29-Sep-2021	1059.80	1060.00	1060.00	1059.81	1059.81	1059.81	1059.89	500	5.30	4	500	100.00
HUDCO	N5	29-Sep-2021	1200.00	1194.75	1195.30	1194.75	1195.30	1195.30	1194.88	410	4.90	2	410	100.00
HUDCO	N8	29-Sep-2021	1247.35	1247.00	1248.00	1247.00	1248.00	1248.00	1247.50	100	1.25	2	50	50.00
HUDCO	ND	29-Sep-2021	1317.00	1289.90	1289.90	1240.00	1256.99	1248.85	1245.54	1483	18.47	36	1445	97.44
HUDCO	NE	29-Sep-2021	1450.00	1450.00	1460.00	1450.00	1459.99	1459.99	1459.08	66	0.96	4	66	100.00
HUHTAMAKI	EQ	29-Sep-2021	271.05	270.00	270.00	265.00	266.70	265.85	267.56	69261	185.31	2733	46462	67.08
IBMFNIFTY	EQ	29-Sep-2021	176.34	175.95	177.90	173.11	176.28	175.86	175.92	587	1.03	98	328	55.88
IBREALEST	EQ	29-Sep-2021	144.60	142.50	148.70	142.10	145.90	145.60	145.69	7721276	11249.11	49468	2590535	33.55
IBUCCREDIT	N7	29-Sep-2021	959.99	952.00	964.00	932.00	964.00	964.00	950.82	110	1.05	8	110	100.00
IBUCCREDIT	N9	29-Sep-2021	951.50	952.00	1000.00	952.00	960.01	960.01	994.51	459	4.56	3	459	100.00
IBUCCREDIT	NB	29-Sep-2021	910.00	895.00	908.80	894.00	894.21	896.30	896.30	280	2.51	11	260	92.86
IBULHSGFIN	EQ	29-Sep-2021	226.40	224.50	233.30	222.55	228.80	228.55	229.82	13968909	32103.07	74428	4358030	31.20
IBULHSGFIN	N8	29-Sep-2021	972.00	979.00	980.00	955.25	965.00	966.69	971.89	251	2.44	9	226	90.04
IBULHSGFIN	NA	29-Sep-2021	943.00	949.00	949.00	943.05	943.50	943.50	944.64	194	1.83	10	194	100.00
IBULHSGFIN	NE	29-Sep-2021	950.00	940.00	940.00	940.00	940.00	940.00	940.00	25	0.24	1	25	100.00
IBULHSGFIN	NH	29-Sep-2021	999.99	999.99	999.99	999.99	999.99	999.99	999.99	100	1.00	3	100	100.00
IBULHSGFIN	NJ	29-Sep-2021	1000.00	805.50	969.00	805.50	969.00	969.00	887.25	40	0.35	2	20	50.00
IBULHSGFIN	NQ	29-Sep-2021	1000.00	965.00	985.00	800.00	975.00	978.15	891.53	59	0.53	7	30	50.85
IBULHSGFIN	NT	29-Sep-2021	1000.00	990.00	990.00	805.50		990.00	968.57	45	0.44	8	38	84.44
ICDSLTD	BE	29-Sep-2021	87.55	83.20	83.20	83.20	83.20	83.20	83.20	972	0.81	53	-	-
ICEMAKE	EQ	29-Sep-2021	72.60	72.00	74.75	72.00	74.45	73.65	73.25	18387	13.47	730	6583	35.80
ICICI500	EQ	29-Sep-2021	248.66	251.50	252.30	247.16	249.00	249.00	248.68	1624	4.04	143	1408	86.70
ICICIALPLV	EQ	29-Sep-2021	179.39	180.99	182.00	178.01	179.50	179.67	180.00	46367	83.46	279	31597	68.15
ICICIB22	EQ	29-Sep-2021	44.88	45.13	45.84	44.47	45.61	45.65	45.48	523245	237.96	3632	448400	85.70
ICICIBANK	EQ	29-Sep-2021	717.15	707.35	711.95	701.30	709.40	709.50	706.04	11453404	80865.40	219084	6662029	58.17
ICICIBANKN	EQ	29-Sep-2021	377.78	377.78	378.38	372.49	377.12	376.97	375.82	6263	23.54	251	865	13.81
ICICIBANKP	EQ	29-Sep-2021	195.10	194.95	194.95	192.50	193.80	193.69	193.79	5908	11.45	107	1183	20.02
ICICIFMCG	EQ	29-Sep-2021	407.52	414.95	414.95	403.31	405.38	404.90	406.28	2909	11.82	157	2308	79.34
ICICIGI	EQ	29-Sep-2021	1562.45	1540.05	1605.05	1540.05	1596.20	1600.40	1581.67	779976	12336.69	42240	430019	55.13
ICICIGOLD	EQ	29-Sep-2021	40.97	40.61	41.38	40.61	41.07	40.97	40.99	117951	48.35	2743	79370	67.29
ICICILIQ	EQ	29-Sep-2021	999.99	1000.00	1000.00	999.51	1000.00	999.99	999.98	20048	200.48	43	19282	96.18
ICICILOVOL	EQ	29-Sep-2021	144.69	146.70	146.70	141.90	145.30	145.29	145.19	290875	422.33	974	275740	94.80
ICICIM150	EQ	29-Sep-2021	113.68	114.48	114.69	113.01	114.59	114.25	114.07	25259	28.81	297	22881	90.59
ICICIMCAP	EQ	29-Sep-2021	104.66	106.05	106.05	103.40	104.75	104.80	104.56	4501	4.71	377	3127	69.47
ICICINF100	EQ	29-Sep-2021	194.24	195.99	195.99	192.66	194.68	193.95	193.78	2803	5.43	250	1709	60.97
ICICINIFTY	EQ	29-Sep-2021	190.32	194.80	194.80	188.70	189.90	189.89	189.42	115175	218.16	3004	62420	54.20
ICICINV20	EQ	29-Sep-2021	96.38	96.99	97.40	95.10	97.19	97.20	96.24	13690	13.18	1174	7090	51.79
ICICINXT50	EQ	29-Sep-2021	43.54	43.89	43.89	43.11	43.30	43.31	43.38	36952	16.03	812	25021	67.71
ICICIPHARM	EQ	29-Sep-2021	88.16	89.68	90.00	88.70	89.75	89.56	89.46	8763	7.84	229	5154	58.82
ICICIPRULI	EQ	29-Sep-2021	664.00	663.00	678.50	659.80	670.60	673.00	670.54	809602	5428.74	68808	193464	23.90
ICICISENSX	EQ	29-Sep-2021	647.05	634.80	649.99	634.80	646.00	645.30	644.55	1591	10.25	108	692	43.49
ICICITECH	EQ	29-Sep-2021	358.50	360.99	361.37	353.50	358.87	358.47	356.71	275721	983.52	1030	254376	92.26
ICIL	EQ	29-Sep-2021	299.20	298.00	304.90	295.35	297.65	298.65	301.65	1012416	3053.95	22529	316581	31.27
ICRA	EQ	29-Sep-2021	3613.45	3595.00	3630.00	3559.00	3580.00	3582.20	3606.83	1085	39.13	471	695	64.06
IDBI	EQ	29-Sep-2021	44.70	44.60	46.10	44.10	44.55	44.95	45.12	57415678	25908.53	84255	20843376	36.30
IDBIGOLD	EQ	29-Sep-2021	4247.10	4374.60	4374.60	4221.10	4258.00	4261.35	4266.88	126	5.38	45	103	81.75
IDEA	EQ	29-Sep-2021	10.95	10.95	11.45	10.90	11.35	11.25	11.23	323684354	36346.56	202238	94045183	29.05
IDFC	EQ	29-Sep-2021	54.55	53.75	55.50	53.75	54.60	54.70	54.89	4360065	2393.30	17110	2139391	49.07
IDFCFIRSTB	EQ	29-Sep-2021	46.25	46.25	48.65	45.75	48.15	48.30	47.45	35169381	16686.70	56603	10781051	30.65
IDFCFIRSTB	N9	29-Sep-2021	5280.00	5260.01	5371.00	5260.01	5371.00	5371.00	5317.55	11	0.58	6	9	81.82
IDFCFIRSTB	NA	29-Sep-2021	11599.00	11551.00	11551.00	11517.11	11517.11	11517.11	11533.81	4	0.46	3	4	100.00
IDFCFIRSTB	NC	29-Sep-2021	11035.00	11035.00	11035.00	11030.11	11030.11	11030.11	11032.28	9	0.99	3	9	100.00
IDFCFIRSTB	NE	29-Sep-2021	10668.07	10110.01	10700.00	10110.01	10700.00	10700.00	10306.67	6	0.62	3	4	66.67
IDFNIFTYET	EQ	29-Sep-2021	191.34	184.92	189.00	184.15	185.54	185.54	185.10	7269	13.46	97	3526	48.51
IEX	EQ	29-Sep-2021	596.35	593.50	643.80	590.00	639.55	637.25	627.45	21858322	137150.62	348894	2549049	11.66
IFBAGRO	EQ	29-Sep-2021	566.90	567.25	576.85	562.45	569.95	567.95	568.61	6103	34.70	422	3603	59.04
IFBIND	EQ	29-Sep-2021	1173.85	1173.85	1178.00	1150.00	1155.00	1156.85	1161.30	22838	265.22	2914	9076	39.74
IFCI	EQ	29-Sep-2021	13.60	13.15	14.15	13.15	13.40	13.30	13.51	15281795	2065.20	26518	6062723	39.67
IFCI	NF	29-Sep-2021	1075.00	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	10	0.11	2	10	100.00
IFCI	NH	29-Sep-2021	1049.17	1050.00	1054.75	1049.99	1054.74	1054.49	1052.86	3581	37.70	44	3481	97.21
IFCI	NL	29-Sep-2021	1041.50	1054.20	1057.35	1050.15	1050.15	1050.15	1053.92	285	3.00	6	235	82.46
IFGLEXPOR	EQ	29-Sep-2021	305.80	306.55	315.00	304.55	313.25	311.40	309.70	23857	73.89	2112	10176	42.65
IGARASHI	EQ	29-Sep-2021	536.85	531.80	536.60	520.00	522.00	521.40	526.48	91570	482.10	6467	44026	48.08
IGL	EQ	29-Sep-2021	516.60	516.00	520.65	510.30	520.65	518.65	513.73	4947601	25417.48	81527	3394648	68.61
IGPL	EQ	29-Sep-2021	731.80	723.95	763.05	721.00	753.90	747.00	749.60	109787	822.96	8390	40551	36.94
IIFCL	N2	29-Sep-2021	1145.83	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	100	1.16	1	100	100.00
IIFCL	N4	29-Sep-2021	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	120	1.70	1	120	100.00
IIFL	EQ	29-Sep-2021	270.65	269.65	279.00	265.65	276.20	277.00	274.97	298923	821.95	5733	187628	62.77
IIFL	N2	29-Sep-2021	1061.35	1061.85	1087.50	1050.00	1087.50	1062.76	1062.75	160	1.70	4	160	100.00
IIFL	N4	29-Sep-2021	1019.99	1020.00	1022.10	1018.90	1020.30	1020.54	1019.76	553	5.64	21	528	95.48
IIFL	N5	29-Sep-2021	1073.67	1070.35	1070.35	1070.35	1070.35	1070.35	1070.35	197	2.11	1	197	100.00
IIFL	N6	29-Sep-2021	1019.94	1012.10	1022.00	1012.10	1022.00	1022.00	1021.05	76	0.78	3	76	100.00
IIFL	N7	29-Sep-2021	1045.00	1045.00	1063.00	1045.00	1063.00	1060.99	1058.71	70	0.74	8	70	100.00
IIFL	N9	29-Sep-2021	1005.00	1003.11	1010.00	1003.10	1007.50	1007.50	1005.77	150	1.51	7	150	100.00
IIFL	NA	29-Sep-2021	1210.90	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	300	3.63	16	300	100.00
IIFL	NE	29-Sep-2021	1000.51	1000.10	1003.00	1000.07	1001.01	1001.01	1000.98	169	1.69	4	169	100.00
IIFL	NF	29-Sep-2021	988.64	992.00	992.00	988.00	989.80	989.80	989.17	1909	18.88	33	1890	99.00
IIFL	NG	29-Sep-2021	992.50	975.01	992.00	975.01	985.00	985.78	981.24	114	1.12	8	64	56.14
IIFLSEC	EQ	29-Sep-2021	102.45	103.40	104.95	98.55	99.05	99.80	102.39	996534	1020.35	9435	513523	51.53
IIFLWAM	EQ	29-Sep-2021	1590.10	1570.10	1619.95	1558.40	1571.80	1584.00	1590.31	56961	905.85	8535	36219	63.59
IIHFL	N4	29-Sep-2021	990.53	910.05	998.00	910.05	998.00	997.50	991.04	272	2.70	16	163	59.93
IIHFL	N5	29-Sep-2021	988.71	988.71	990.00	988.00	989.96	989.96	989.68	2598	25.71	37	2348	90.38
IIHFL	N6	29-Sep-2021	931.20	931.00	944.99	930.00	944.99	944.99	931.33	46	0.43	6	46	100.00
IITL	EQ	29-Sep-2021	68.45	70.00	71.85	67.50	71.85	71.85	70.53	9279	6.54	143	5960	64.23
IL&FSENGG	BZ	29-Sep-2021	4.35	4.35	4.55	4.20	4.50	4.30	4.40	31559	1.39	44	-	-
IL&FSTRANS	BZ	29-Sep-2021	3.55	3.55	3.70	3.50	3.70	3.70	3.68	81473	3.00	88	-	-
IMAGICAA	EQ	29-Sep-2021	9.15	9.50	10.05	9.45	10.05	10.05	9.95	427757	42.55	566	289244	67.62
IMFA	BE	29-Sep-2021	706.05	705.00	734.50	705.00	711.25	713.30	721.65	32697	235.96	1187	-	-
IMPAL	EQ	29-Sep-2021	762.80	755.70	770.00	755.30	766.40	765.60	762.15	3333	25.40	187	2346	70.39
INCREDIBLE	BE	29-Sep-2021	26.35	26.15	27.65	26.10	26.85	26.30	26.74	12544	3.35	67	-	-
INDBANK	EQ	29-Sep-2021	23.05	23.05	23.70	22.75	23.15	23.25	23.28	98197	22.86	430	60033	61.14
INDHOTEL	EQ	29-Sep-2021	187.35	185.00	190.65	184.00	185.15	185.30	186.47	9496831	17708.82	54401	1540734	16.22
INDIACEM	EQ	29-Sep-2021	190.00	188.15	194.80	188.15	192.80	192.45	191.94	2169425	4163.99	15189	591169	27.25
INDIAGLYCO	EQ	29-Sep-2021	795.60	787.00	795.95	771.95	778.05	777.40	780.86	483787	3777.71	20523	146991	30.38
INDIAMART	EQ	29-Sep-2021	8386.40	8315.00	8345.00	8175.55	8254.50	8249.60	8254.36	73859	6096.59	15335	17839	24.15
INDIANB	EQ	29-Sep-2021	130.35	129.95	137.80	128.10	133.10	134.20	134.52	5492241	7387.91	37124	2131483	38.81
INDIANCARD	BE	29-Sep-2021	163.60	167.00	171.00	165.00	171.00	170.90	170.56	1626	2.77	29	-	-
INDIANHUME	EQ	29-Sep-2021	203.80	203.00	203.65	200.20	201.10	201.25	201.72	36576	73.78	1243	20577	56.26
INDIGO	EQ	29-Sep-2021	2023.05	2023.05	2057.90	2000.05	2005.00	2009.30	2029.30	693658	14076.42	40890	141662	20.42
INDIGOPNTS	EQ	29-Sep-2021	2523.65	2520.00	2595.00	2500.05	2552.50	2558.55	2533.79	23308	590.58	3678	11421	49.00
INDIGRID	IV	29-Sep-2021	133.94	134.90	135.00	134.00	134.25	134.63	134.59	355676	478.70	712	346562	97.44
INDIGRID	NJ	29-Sep-2021	1071.55	1071.01	1071.99	1071.00	1071.50	1071.82	1071.76	1333	14.29	18	1208	90.62
INDIGRID	NL	29-Sep-2021	1051.11	1040.01	1043.00	1040.01	1043.00	1043.00	1041.75	86	0.90	4	86	100.00
INDLMETER	EQ	29-Sep-2021	11.70	11.80	11.80	11.55	11.80	11.80	11.72	26774	3.14	124	22292	83.26
INDNIPPON	EQ	29-Sep-2021	356.95	356.95	359.50	348.40	352.25	350.50	353.90	27871	98.64	1232	17615	63.20
INDOCO	EQ	29-Sep-2021	442.00	438.00	449.90	438.00	444.00	444.65	445.64	147860	658.92	4687	93413	63.18
INDORAMA	EQ	29-Sep-2021	49.45	49.00	50.40	49.00	49.50	49.70	49.76	46412	23.10	329	38932	83.88
INDOSOLAR	BZ	29-Sep-2021	2.35	2.40	2.45	2.25	2.45	2.45	2.32	135938	3.15	125	-	-
INDOSTAR	EQ	29-Sep-2021	285.80	285.00	289.95	281.65	285.10	284.80	286.20	33357	95.47	1828	19579	58.70
INDOTECH	BE	29-Sep-2021	148.65	149.95	155.30	148.00	153.70	154.15	153.57	8619	13.24	159	-	-
INDOTHAI	EQ	29-Sep-2021	83.90	85.05	88.00	85.00	86.60	87.35	86.83	8780	7.62	312	3182	36.24
INDOWIND	BE	29-Sep-2021	6.30	6.45	6.45	6.15	6.35	6.40	6.36	52246	3.33	280	-	-
INDRAMEDCO	EQ	29-Sep-2021	79.50	79.05	81.00	78.75	79.25	79.45	79.72	153241	122.16	3155	77421	50.52
INDSWFTLAB	EQ	29-Sep-2021	63.20	62.50	65.80	62.50	64.80	64.65	64.21	131243	84.27	1318	79261	60.39
INDSWFTLTD	BE	29-Sep-2021	9.30	9.15	9.75	9.00	9.75	9.50	9.43	36832	3.47	67	-	-
INDTERRAIN	EQ	29-Sep-2021	39.15	38.95	39.65	38.80	39.15	39.20	39.09	141176	55.18	720	86486	61.26
INDUSINDBK	EQ	29-Sep-2021	1134.75	1127.10	1136.90	1114.10	1123.00	1123.20	1125.43	5574048	62731.85	83655	3280298	58.85
INDUSTOWER	EQ	29-Sep-2021	320.15	317.00	327.60	312.45	316.85	318.00	319.03	9690718	30916.69	72481	2790893	28.80
INEOSSTYRO	EQ	29-Sep-2021	1399.60	1399.00	1425.05	1380.00	1389.90	1387.70	1399.79	9247	129.44	1415	5630	60.88
INFIBEAM	EQ	29-Sep-2021	42.60	42.30	42.85	41.50	41.60	41.90	41.91	7315944	3065.77	14524	5237984	71.60
INFOBEAN	BE	29-Sep-2021	389.30	389.30	389.30	370.00	381.80	379.25	379.32	10982	41.66	330	-	-
INFOMEDIA	BE	29-Sep-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	792	0.03	9	-	-
INFRABEES	EQ	29-Sep-2021	521.15	518.95	528.00	516.00	522.15	524.38	523.74	2405	12.60	173	1686	70.10
INFY	EQ	29-Sep-2021	1687.10	1659.25	1701.40	1655.00	1688.55	1692.25	1683.09	7792548	131155.88	252164	5097015	65.41
INGERRAND	EQ	29-Sep-2021	979.75	980.00	983.95	962.00	966.55	967.75	974.88	15726	153.31	1627	6646	42.26
INNOVANA	SM	29-Sep-2021	140.00	147.00	147.00	147.00	147.00	147.00	147.00	1000	1.47	1	1000	100.00
INOXLEISUR	EQ	29-Sep-2021	385.50	381.00	395.00	367.00	386.90	387.80	387.57	1849177	7166.84	36165	373049	20.17
INOXWIND	EQ	29-Sep-2021	99.00	99.65	102.15	98.20	99.35	99.10	99.43	3161425	3143.37	12598	1974303	62.45
INSECTICID	EQ	29-Sep-2021	682.50	682.50	687.85	674.15	682.45	682.70	681.65	17533	119.51	1608	3768	21.49
INSPIRISYS	BE	29-Sep-2021	49.40	49.40	49.40	47.25	48.85	48.00	47.97	15798	7.58	60	-	-
INTELLECT	EQ	29-Sep-2021	715.15	708.00	716.10	701.00	704.05	707.20	706.61	259155	1831.23	15346	111005	42.83
INTENTECH	EQ	29-Sep-2021	65.30	66.20	67.25	64.90	65.30	65.50	65.88	33012	21.75	488	24645	74.65
INTLCONV	EQ	29-Sep-2021	69.00	68.25	70.50	67.35	69.65	69.90	69.55	50118	34.86	785	39870	79.55
INVENTURE	EQ	29-Sep-2021	2.80	2.80	2.90	2.75	2.85	2.85	2.83	2327278	65.75	2095	1528333	65.67
IOB	EQ	29-Sep-2021	20.35	20.30	21.30	20.15	20.45	20.45	20.73	9039717	1874.07	11642	2737743	30.29
IOC	EQ	29-Sep-2021	122.95	122.25	128.00	122.00	127.90	127.45	126.22	19848536	25052.28	99284	5794190	29.19
IOLCP	EQ	29-Sep-2021	561.20	557.00	569.00	556.00	564.80	564.15	562.62	172612	971.15	7042	59388	34.41
IPCALAB	EQ	29-Sep-2021	2350.80	2342.00	2410.00	2323.30	2360.00	2357.25	2368.66	165599	3922.48	20726	42435	25.63
IPL	EQ	29-Sep-2021	311.70	310.00	313.65	309.30	310.00	309.85	311.09	280143	871.50	6591	173904	62.08
IRB	EQ	29-Sep-2021	175.75	176.15	191.80	174.05	190.00	189.55	185.77	10643154	19771.91	66999	4247642	39.91
IRBINVIT	IV	29-Sep-2021	58.27	58.27	58.65	58.03	58.33	58.42	58.38	173573	101.34	482	153977	88.71
IRCON	EQ	29-Sep-2021	45.15	45.70	45.95	45.05	45.35	45.50	45.38	1727378	783.80	7403	706347	40.89
IRCTC	EQ	29-Sep-2021	3865.60	3858.90	3858.90	3755.55	3767.00	3770.15	3796.40	2579151	97914.91	197330	657443	25.49
IREDA	N1	29-Sep-2021	1569.00	1569.09	1569.09	1569.09	1569.09	1569.09	1569.09	1	0.02	1	1	100.00
IREDA	N7	29-Sep-2021	1250.00	1256.34	1256.34	1256.34	1256.34	1256.34	1256.34	32	0.40	2	32	100.00
IRFC	EQ	29-Sep-2021	22.35	22.50	22.90	22.35	22.80	22.65	22.58	22206444	5013.18	23280	11763121	52.97
IRFC	N1	29-Sep-2021	1092.24	1097.00	1097.00	1092.58	1094.20	1093.90	1094.25	1809	19.79	13	1240	68.55
IRFC	N2	29-Sep-2021	1251.50	1247.00	1251.95	1247.00	1251.95	1251.95	1247.00	2001	24.95	3	2000	99.95
IRFC	N3	29-Sep-2021	1132.90	1132.90	1132.90	1128.00	1128.00	1128.00	1130.45	2	0.02	2	1	50.00
IRFC	N7	29-Sep-2021	1135.55	1133.55	1133.55	1133.55	1133.55	1133.55	1133.55	5	0.06	1	5	100.00
IRFC	N9	29-Sep-2021	1179.78	1179.78	1179.78	1169.56	1169.56	1169.56	1171.26	30	0.35	2	30	100.00
IRFC	NA	29-Sep-2021	1276.50	1275.10	1276.00	1275.00	1275.00	1275.00	1275.11	400	5.10	8	400	100.00
IRFC	ND	29-Sep-2021	1149.90	1130.00	1130.00	1122.90	1122.90	1123.76	1124.41	500	5.62	11	500	100.00
IRFC	NE	29-Sep-2021	1304.90	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	20	0.26	1	20	100.00
IRFC	NJ	29-Sep-2021	1270.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	200	2.52	3	200	100.00
IRFC	NO	29-Sep-2021	1270.00	1270.00	1271.90	1270.00	1271.01	1271.88	1270.50	1465	18.61	22	1100	75.09
IRISDOREME	BE	29-Sep-2021	178.45	180.00	180.25	171.00	180.25	179.65	179.17	5818	10.42	29	-	-
ISEC	EQ	29-Sep-2021	749.60	746.00	764.00	720.00	760.05	759.10	752.91	404784	3047.65	14725	211400	52.23
ISFT	EQ	29-Sep-2021	125.15	125.15	127.70	125.00	126.00	125.35	126.00	23036	29.02	817	9793	42.51
ISGEC	EQ	29-Sep-2021	737.20	739.90	747.45	718.00	725.50	725.50	727.29	47517	345.59	3475	29523	62.13
ISMTLTD	BE	29-Sep-2021	28.90	29.50	29.50	27.90	29.00	28.45	28.60	36669	10.49	167	-	-
ITC	EQ	29-Sep-2021	237.75	236.00	241.40	235.70	237.85	238.10	238.18	15450046	36798.57	125680	6183100	40.02
ITDC	EQ	29-Sep-2021	428.40	425.00	432.90	424.70	426.00	425.75	428.79	58989	252.94	3059	21986	37.27
ITDCEM	EQ	29-Sep-2021	75.95	75.65	77.25	75.30	76.50	76.30	76.46	692694	529.62	7402	400350	57.80
ITI	EQ	29-Sep-2021	118.25	117.50	119.80	117.50	118.25	118.20	118.75	172809	205.21	3402	51997	30.09
IVC	EQ	29-Sep-2021	5.90	5.95	5.95	5.80	5.85	5.90	5.87	197957	11.62	402	158059	79.85
IVP	EQ	29-Sep-2021	122.00	121.10	128.10	117.40	120.35	122.20	122.87	12432	15.27	675	6760	54.38
IVZINGOLD	EQ	29-Sep-2021	4155.80	4001.25	4187.90	3400.25	4174.75	4170.15	4116.44	137	5.64	27	121	88.32
IVZINNIFTY	EQ	29-Sep-2021	1999.90	1895.60	1938.95	1895.60	1916.25	1916.82	1921.31	15	0.29	12	3	20.00
IWEL	BE	29-Sep-2021	619.00	634.95	634.95	601.00	620.00	620.00	619.51	2944	18.24	131	-	-
IZMO	EQ	29-Sep-2021	91.05	92.60	95.00	89.50	91.70	92.10	92.84	42762	39.70	813	22190	51.89
J&KBANK	EQ	29-Sep-2021	36.65	36.40	38.50	36.25	37.15	37.20	37.59	4632832	1741.70	12146	1670952	36.07
JAGRAN	EQ	29-Sep-2021	59.65	59.65	60.50	58.80	59.10	59.10	59.49	90246	53.69	1078	54722	60.64
JAGSNPHARM	EQ	29-Sep-2021	159.15	158.00	159.90	155.25	158.55	158.45	157.69	60961	96.13	1534	32939	54.03
JAIBALAJI	EQ	29-Sep-2021	51.00	51.90	53.55	51.00	53.45	53.50	52.91	97903	51.80	507	72690	74.25
JAICORPLTD	EQ	29-Sep-2021	130.80	129.20	132.65	129.00	130.15	130.40	130.71	2006159	2622.24	16757	528638	26.35
JAINSTUDIO	BZ	29-Sep-2021	2.15	2.15	2.15	2.10	2.10	2.10	2.10	553	0.01	7	-	-
JAIPURKURT	EQ	29-Sep-2021	58.60	57.20	61.40	55.75	58.05	58.25	57.72	8722	5.03	97	6200	71.08
JALAN	SM	29-Sep-2021	14.55	14.60	14.60	13.85	14.50	14.50	14.44	156000	22.52	37	141000	90.38
JAMNAAUTO	EQ	29-Sep-2021	90.85	90.40	91.00	89.10	89.75	89.55	89.93	527413	474.31	6360	283701	53.79
JASH	EQ	29-Sep-2021	510.90	501.35	515.00	501.25	515.00	512.30	510.16	2840	14.49	139	1920	67.61
JAYAGROGN	EQ	29-Sep-2021	246.55	244.90	255.05	244.90	252.20	252.85	250.44	57181	143.20	1638	28525	49.89
JAYBARMARU	EQ	29-Sep-2021	210.10	209.80	216.00	206.05	210.70	211.10	211.81	138376	293.09	5807	54044	39.06
JAYNECOIND	BE	29-Sep-2021	20.40	21.30	21.40	20.70	21.40	21.40	21.37	147877	31.61	184	-	-
JAYSREETEA	EQ	29-Sep-2021	103.90	102.00	105.50	102.00	105.00	104.90	104.55	52990	55.40	1579	23548	44.44
JBCHEPHARM	EQ	29-Sep-2021	1957.20	1973.00	1973.00	1876.00	1892.50	1891.15	1911.15	226706	4332.70	23590	97604	43.05
JBFIND	BE	29-Sep-2021	23.50	22.60	24.25	22.40	23.80	23.75	23.30	230138	53.62	742	-	-
JBMA	EQ	29-Sep-2021	528.40	525.90	534.40	519.65	522.00	527.25	527.80	78225	412.87	5373	32890	42.05
JCHAC	EQ	29-Sep-2021	2164.45	2165.00	2178.55	2147.10	2155.00	2160.05	2160.65	7184	155.22	1745	3938	54.82
JETAIRWAYS	BZ	29-Sep-2021	96.65	91.85	101.45	91.85	101.45	99.80	94.64	432134	408.97	4023	-	-
JETFREIGHT	SM	29-Sep-2021	54.00	51.30	56.65	51.30	52.00	52.00	53.32	12000	6.40	3	8000	66.67
JETKNIT	SM	29-Sep-2021	45.75	47.95	47.95	47.95	47.95	47.95	47.95	18000	8.63	5	18000	100.00
JHS	EQ	29-Sep-2021	24.05	23.90	24.90	23.85	24.55	24.60	24.52	79883	19.59	405	64138	80.29
JIKIND	BE	29-Sep-2021	0.55	0.60	0.60	0.55	0.60	0.60	0.60	105385	0.63	88	-	-
JINDALPHOT	EQ	29-Sep-2021	119.35	123.00	125.30	118.10	119.40	120.90	123.92	44151	54.71	969	27287	61.80
JINDALPOLY	EQ	29-Sep-2021	1006.10	999.90	1032.80	995.30	1019.10	1017.55	1017.17	76403	777.15	5267	31979	41.86
JINDALSAW	EQ	29-Sep-2021	111.80	111.35	115.30	110.45	112.60	113.05	112.80	1314208	1482.42	12180	458182	34.86
JINDALSTEL	EQ	29-Sep-2021	361.40	358.95	386.80	358.40	382.70	382.50	377.76	18537905	70028.92	135232	5765848	31.10
JINDRILL	EQ	29-Sep-2021	142.05	141.00	143.65	136.85	138.50	138.10	139.50	93166	129.97	2222	48679	52.25
JINDWORLD	EQ	29-Sep-2021	92.10	90.50	97.70	90.05	94.50	94.35	94.60	845786	800.13	10097	301843	35.69
JISLDVREQS	EQ	29-Sep-2021	22.40	22.95	22.95	21.35	22.25	22.30	22.28	59607	13.28	329	35643	59.80
JISLJALEQS	EQ	29-Sep-2021	35.60	35.10	37.00	35.05	36.50	36.60	36.43	2294025	835.83	4639	1471707	64.15
JITFINFRA	BE	29-Sep-2021	179.05	188.00	188.00	185.00	188.00	188.00	187.93	135011	253.72	548	-	-
JKCEMENT	EQ	29-Sep-2021	3092.65	3089.25	3119.70	3048.30	3071.95	3058.65	3065.03	76061	2331.29	8003	44277	58.21
JKIL	EQ	29-Sep-2021	187.90	185.60	190.00	184.60	187.10	187.05	187.97	99688	187.39	3935	55449	55.62
JKLAKSHMI	EQ	29-Sep-2021	625.25	626.65	631.00	613.80	620.50	618.75	621.31	300057	1864.29	14149	174249	58.07
JKPAPER	EQ	29-Sep-2021	227.00	226.00	227.60	218.80	221.85	222.10	222.68	1782185	3968.57	16961	897752	50.37
JKTYRE	EQ	29-Sep-2021	149.10	148.95	150.85	145.65	149.90	149.90	149.00	961197	1432.19	12739	352549	36.68
JMA	EQ	29-Sep-2021	59.80	58.60	62.50	58.60	59.60	60.10	60.36	10041	6.06	277	5953	59.29
JMCPROJECT	EQ	29-Sep-2021	99.25	99.25	101.00	98.55	99.65	99.70	99.83	56801	56.70	1438	28154	49.57
JMFINANCIL	EQ	29-Sep-2021	93.05	92.80	93.40	91.40	92.00	92.00	92.31	1349908	1246.10	9627	722876	53.55
JMTAUTOLTD	EQ	29-Sep-2021	2.70	2.75	2.75	2.70	2.75	2.75	2.73	220800	6.02	576	152791	69.20
JOCIL	EQ	29-Sep-2021	233.85	229.15	235.00	229.15	230.00	229.75	230.31	31217	71.90	605	23140	74.13
JPASSOCIAT	EQ	29-Sep-2021	8.10	8.20	8.50	8.20	8.50	8.50	8.42	2827885	238.01	2643	2452611	86.73
JPINFRATEC	EQ	29-Sep-2021	1.90	1.90	1.95	1.85	1.95	1.90	1.89	1469715	27.78	9796	913372	62.15
JPOLYINVST	EQ	29-Sep-2021	69.85	73.30	73.30	73.30	73.30	73.30	73.30	1007	0.74	24	1007	100.00
JPPOWER	EQ	29-Sep-2021	4.20	4.20	4.40	4.15	4.40	4.40	4.35	39432827	1716.59	10034	23877862	60.55
JSL	EQ	29-Sep-2021	156.45	156.80	165.80	155.00	160.40	160.25	161.67	2859680	4623.29	22916	796718	27.86
JSLHISAR	EQ	29-Sep-2021	282.90	282.00	293.65	280.00	288.00	288.30	288.66	336339	970.86	6986	147704	43.92
JSWENERGY	BE	29-Sep-2021	366.80	379.00	385.10	360.00	385.10	385.05	381.14	1545461	5890.38	12199	-	-
JSWHL	EQ	29-Sep-2021	4680.60	4680.00	4740.00	4649.45	4718.80	4677.60	4680.05	716	33.51	313	446	62.29
JSWISPL	EQ	29-Sep-2021	32.25	32.30	33.85	31.80	32.90	33.30	33.29	2777028	924.49	6710	1780631	64.12
JSWSTEEL	EQ	29-Sep-2021	660.85	658.90	684.30	653.60	680.00	679.80	671.21	7345149	49301.46	81793	2963610	40.35
JTEKTINDIA	EQ	29-Sep-2021	107.00	105.90	108.50	105.00	106.00	105.70	106.55	202268	215.52	3955	99119	49.00
JUBLFOOD	EQ	29-Sep-2021	4001.60	3990.00	4125.50	3941.80	4080.05	4070.50	4056.43	531589	21563.56	46850	151860	28.57
JUBLINDS	EQ	29-Sep-2021	497.70	499.80	508.75	492.00	498.00	497.45	498.83	13854	69.11	1081	7378	53.26
JUBLINGREA	EQ	29-Sep-2021	735.70	727.00	734.15	715.25	726.85	725.80	724.42	1031031	7468.97	28634	464088	45.01
JUBLPHARMA	EQ	29-Sep-2021	613.90	615.00	639.60	606.90	635.00	633.05	622.15	291372	1812.78	11054	155566	53.39
JUMPNET	EQ	29-Sep-2021	8.30	8.45	8.45	8.20	8.35	8.30	8.33	568920	47.37	720	495241	87.05
JUNIORBEES	EQ	29-Sep-2021	447.44	514.60	514.60	441.05	444.76	444.74	445.68	61979	276.23	5109	42291	68.23
JUSTDIAL	EQ	29-Sep-2021	988.85	987.20	990.50	986.15	989.00	989.80	989.79	1365831	13518.93	8612	1177974	86.25
JYOTHYLAB	EQ	29-Sep-2021	167.50	167.50	167.50	165.60	166.50	166.70	166.88	682578	1139.06	6345	589384	86.35
JYOTISTRUC	BZ	29-Sep-2021	15.60	15.20	15.50	14.85	15.35	15.15	15.19	112523	17.09	188	-	-
KABRAEXTRU	EQ	29-Sep-2021	244.25	243.90	246.75	241.00	243.70	243.25	243.98	43704	106.63	2045	19011	43.50
KAJARIACER	EQ	29-Sep-2021	1194.65	1199.50	1205.00	1169.00	1200.20	1187.80	1182.09	363065	4291.77	25405	203867	56.15
KAKATCEM	EQ	29-Sep-2021	238.55	238.05	243.40	237.25	239.10	238.65	239.18	21554	51.55	545	9870	45.79
KALPATPOWR	EQ	29-Sep-2021	395.65	393.00	422.40	390.00	402.00	404.35	407.21	565252	2301.79	17939	194239	34.36
KALYANIFRG	BE	29-Sep-2021	195.90	195.90	199.45	192.55	199.45	198.85	196.47	317	0.62	16	-	-
KALYANKJIL	EQ	29-Sep-2021	69.05	68.95	70.50	68.10	70.40	70.05	69.75	604182	421.42	6111	377481	62.48
KAMATHOTEL	EQ	29-Sep-2021	53.00	52.90	54.70	52.20	53.25	53.35	53.73	99150	53.27	1644	42046	42.41
KAMDHENU	EQ	29-Sep-2021	202.90	202.40	212.70	201.95	206.50	206.85	207.13	104951	217.38	2845	57952	55.22
KANANIIND	BE	29-Sep-2021	8.80	9.00	9.00	8.40	8.75	8.75	8.71	3776	0.33	36	-	-
KANORICHEM	EQ	29-Sep-2021	189.60	197.80	199.05	188.00	199.05	199.05	197.08	44648	87.99	673	29900	66.97
KANPRPLA	EQ	29-Sep-2021	157.55	160.00	160.00	155.00	156.00	156.25	157.37	11171	17.58	520	7063	63.23
KANSAINER	EQ	29-Sep-2021	635.85	635.00	636.50	630.00	635.20	634.45	633.79	132746	841.33	9802	91392	68.85
KAPSTON	BE	29-Sep-2021	82.10	85.75	85.75	82.50	85.35	85.35	84.46	27	0.02	7	-	-
KARDA	EQ	29-Sep-2021	16.50	16.75	16.75	16.30	16.55	16.40	16.37	4516596	739.45	1210	3244879	71.84
KARMAENG	BE	29-Sep-2021	18.20	18.20	18.80	17.30	18.35	18.00	17.84	8225	1.47	68	-	-
KARURVYSYA	EQ	29-Sep-2021	47.00	47.00	50.40	46.55	49.65	49.55	48.28	51266261	24753.36	66524	18565041	36.21
KAUSHALYA	EQ	29-Sep-2021	2.40	2.50	2.50	2.35	2.50	2.50	2.48	32066	0.80	45	28578	89.12
KAVVERITEL	BE	29-Sep-2021	9.95	9.50	9.50	9.50	9.50	9.50	9.50	7423	0.71	66	-	-
KAYA	EQ	29-Sep-2021	428.50	431.40	440.00	420.35	440.00	428.95	429.08	17118	73.45	904	9391	54.86
KCP	EQ	29-Sep-2021	135.60	134.90	136.85	134.00	134.90	135.20	135.34	145753	197.26	2926	101698	69.77
KCPSUGIND	EQ	29-Sep-2021	21.05	20.95	21.60	20.65	21.50	21.40	21.29	186498	39.71	807	82305	44.13
KDDL	EQ	29-Sep-2021	463.70	452.10	464.95	440.15	444.90	444.85	451.60	7855	35.47	1060	2562	32.62
KEC	EQ	29-Sep-2021	444.85	440.70	454.70	437.00	437.90	440.95	445.89	281259	1254.11	12923	116865	41.55
KECL	EQ	29-Sep-2021	17.00	17.25	17.25	16.80	16.90	16.95	17.04	51366	8.75	347	38145	74.26
KEERTI	EQ	29-Sep-2021	21.05	21.10	21.50	20.35	20.65	20.65	20.96	11377	2.38	90	9426	82.85
KEI	EQ	29-Sep-2021	920.20	915.00	944.20	898.00	915.75	918.45	920.15	554001	5097.64	33528	151535	27.35
KELLTONTEC	EQ	29-Sep-2021	50.75	50.70	52.05	50.00	50.65	50.45	50.96	425729	216.94	3584	226210	53.13
KENNAMET	EQ	29-Sep-2021	1396.35	1380.00	1407.00	1366.90	1378.00	1383.10	1388.52	3347	46.47	923	1649	49.27
KERNEX	BE	29-Sep-2021	72.50	75.85	75.85	72.20	73.10	73.95	73.71	1595	1.18	32	-	-
KESORAMIND	EQ	29-Sep-2021	65.20	65.00	65.70	63.25	63.45	63.45	64.20	1182045	758.87	9202	624209	52.81
KEYFINSERV	EQ	29-Sep-2021	78.30	79.90	80.90	78.10	80.90	80.20	79.90	4861	3.88	163	2406	49.50
KHADIM	EQ	29-Sep-2021	230.25	230.25	234.80	222.30	224.30	224.30	226.84	79057	179.34	5899	53119	67.19
KHAICHEM	EQ	29-Sep-2021	57.55	58.85	59.80	57.00	59.00	58.80	58.22	53368	31.07	602	34564	64.77
KHAITANLTD	BE	29-Sep-2021	38.55	37.15	40.45	37.15	40.15	40.05	40.13	11680	4.69	71	-	-
KHANDSE	EQ	29-Sep-2021	16.20	16.75	16.75	15.65	16.35	16.35	16.20	1699	0.28	28	1295	76.22
KICL	EQ	29-Sep-2021	2076.60	2087.40	2119.90	2054.00	2103.45	2103.50	2093.39	2148	44.97	283	1532	71.32
KIL-RE	BE	29-Sep-2021	12.10	12.00	12.05	9.95	10.00	10.00	10.70	1527327	163.40	4162	-	-
KILITCH	EQ	29-Sep-2021	166.20	170.95	170.95	159.50	170.50	168.25	166.59	15770	26.27	213	12877	81.66
KIMS	EQ	29-Sep-2021	1225.20	1225.05	1227.75	1212.10	1213.90	1214.45	1215.85	53789	653.99	3307	31777	59.08
KINGFA	EQ	29-Sep-2021	1003.55	991.30	1004.95	957.00	1000.00	1000.05	984.44	4035	39.72	391	2435	60.35
KIOCL	EQ	29-Sep-2021	246.65	241.30	253.95	239.75	241.80	242.95	247.00	74079	182.98	6149	37655	50.83
KIRIINDUS	EQ	29-Sep-2021	515.70	512.00	523.00	509.45	514.00	515.00	516.16	103758	535.56	5086	34523	33.27
KIRLFER	EQ	29-Sep-2021	237.65	232.90	244.85	232.40	244.00	242.50	239.92	121138	290.64	4929	78576	64.86
KIRLOSBROS	EQ	29-Sep-2021	360.70	361.00	378.70	361.00	374.50	375.95	377.47	342889	1294.29	3459	303933	88.64
KIRLOSENG	EQ	29-Sep-2021	207.00	207.00	208.05	203.00	205.10	204.80	205.80	89667	184.54	2813	55212	61.57
KIRLOSIND	EQ	29-Sep-2021	1622.10	1639.00	1645.00	1560.00	1619.00	1612.00	1612.47	5812	93.72	1688	2484	42.74
KITEX	EQ	29-Sep-2021	165.80	165.00	169.35	163.20	166.80	166.60	166.54	96669	160.99	2692	49965	51.69
KKCL	EQ	29-Sep-2021	916.00	915.00	915.00	890.50	900.00	908.20	907.98	5746	52.17	553	4095	71.27
KMSUGAR	EQ	29-Sep-2021	24.80	24.90	25.70	24.65	25.25	25.20	25.19	223494	56.30	911	90335	40.42
KNRCON	EQ	29-Sep-2021	287.85	287.00	289.50	285.00	288.00	287.95	287.29	310102	890.90	7825	129529	41.77
KOKUYOCMLN	EQ	29-Sep-2021	70.05	69.10	70.80	69.10	69.80	69.70	69.96	205197	143.57	2783	83919	40.90
KOLTEPATIL	EQ	29-Sep-2021	327.90	325.00	337.95	319.40	333.10	332.70	328.74	1222216	4017.87	20875	183886	15.05
KOPRAN	BE	29-Sep-2021	200.60	201.95	201.95	194.50	198.00	198.35	197.33	60686	119.75	690	-	-
KOTAKBANK	EQ	29-Sep-2021	2068.20	2059.90	2060.00	2020.15	2031.00	2030.45	2038.47	3420314	69722.14	141811	1856690	54.28
KOTAKBKETF	EQ	29-Sep-2021	383.47	385.00	385.00	377.50	382.55	381.60	379.36	63274	240.03	482	42301	66.85
KOTAKGOLD	EQ	29-Sep-2021	40.27	40.03	40.90	40.03	40.35	40.35	40.38	627919	253.57	8125	552992	88.07
KOTAKIT	EQ	29-Sep-2021	35.58	35.65	36.24	35.00	36.20	35.57	35.51	47947	17.03	363	26364	54.99
KOTAKNIFTY	EQ	29-Sep-2021	186.80	186.98	187.19	185.25	186.22	186.36	186.06	32512	60.49	443	15853	48.76
KOTAKNV20	EQ	29-Sep-2021	98.37	95.45	99.70	95.45	98.90	98.75	98.50	6583	6.48	217	4308	65.44
KOTAKPSUBK	EQ	29-Sep-2021	234.99	234.99	242.69	233.50	241.00	241.42	239.22	27839	66.60	477	13355	47.97
KOTARISUG	EQ	29-Sep-2021	30.60	30.50	31.40	30.40	31.00	31.00	30.98	99449	30.81	576	59015	59.34
KOTHARIPET	EQ	29-Sep-2021	52.00	52.00	54.00	51.55	53.10	53.25	52.92	95001	50.28	683	59670	62.81
KOTHARIPRO	BE	29-Sep-2021	97.60	97.00	102.45	95.30	98.15	97.50	98.26	8713	8.56	95	-	-
KOVAI	EQ	29-Sep-2021	1691.40	1701.00	1701.00	1607.95	1686.50	1686.40	1671.56	6353	106.19	2533	2163	34.05
KPIGLOBAL	EQ	29-Sep-2021	132.20	134.95	138.75	128.05	129.90	131.05	132.91	33341	44.31	566	22854	68.55
KPITTECH	EQ	29-Sep-2021	341.10	335.00	353.80	330.20	348.00	349.00	340.95	1628189	5551.26	37444	912783	56.06
KPRMILL	EQ	29-Sep-2021	449.90	442.00	445.00	424.00	429.00	427.70	433.57	569967	2471.19	26647	337676	59.24
KRBL	EQ	29-Sep-2021	296.15	295.00	308.00	292.20	306.55	306.00	301.42	1529776	4611.11	22279	584356	38.20
KREBSBIO	EQ	29-Sep-2021	179.45	176.65	182.30	175.00	175.95	177.45	179.17	53794	96.39	1597	35043	65.14
KRIDHANINF	EQ	29-Sep-2021	4.30	4.40	4.40	4.10	4.20	4.25	4.23	77972	3.30	159	43983	56.41
KRISHANA	EQ	29-Sep-2021	194.65	194.65	194.65	188.10	189.00	189.70	190.62	10220	19.48	364	7939	77.68
KRSNAA	EQ	29-Sep-2021	778.70	767.00	785.00	767.00	774.00	773.20	775.96	101408	786.89	5314	70109	69.14
KSB	EQ	29-Sep-2021	1215.30	1215.00	1267.90	1207.30	1250.00	1244.55	1242.99	17597	218.73	3070	7795	44.30
KSCL	EQ	29-Sep-2021	570.20	569.00	588.80	564.80	579.50	579.50	581.05	276130	1604.44	13274	101148	36.63
KSHITIJPOL	SM	29-Sep-2021	36.50	37.00	37.00	36.50	36.50	36.50	36.75	9332	3.43	2	9332	100.00
KSL	EQ	29-Sep-2021	381.65	381.60	390.95	371.00	388.00	387.90	386.20	45125	174.27	2362	15465	34.27
KSOLVES	SM	29-Sep-2021	357.60	357.00	367.00	346.00	360.10	364.65	358.48	31200	111.85	38	16000	51.28
KTKBANK	EQ	29-Sep-2021	66.60	66.45	68.45	66.10	67.50	67.45	67.63	2072800	1401.88	7737	836883	40.37
KUANTUM	EQ	29-Sep-2021	74.40	75.40	81.50	74.05	77.80	79.00	78.22	118595	92.77	1494	44844	37.81
L&TFH	EQ	29-Sep-2021	88.65	87.50	90.30	86.90	90.15	89.90	89.14	12817821	11426.40	48521	3610520	28.17
L&TFINANCE	N7	29-Sep-2021	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	1	0.01	1	1	100.00
L&TFINANCE	NC	29-Sep-2021	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	200	2.27	1	200	100.00
L&TFINANCE	NG	29-Sep-2021	1190.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	10	0.12	1	10	100.00
L&TFINANCE	NI	29-Sep-2021	1170.00	1170.00	1170.00	1155.00	1155.00	1155.00	1155.60	25	0.29	3	25	100.00
L&TFINANCE	NM	29-Sep-2021	1231.01	1233.01	1233.01	1233.01	1233.01	1233.01	1233.01	18	0.22	2	18	100.00
L&TFINANCE	NQ	29-Sep-2021	1060.01	1080.00	1085.05	1080.00	1085.05	1085.05	1084.54	50	0.54	4	50	100.00
L&TFINANCE	NU	29-Sep-2021	1127.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	150	1.71	2	150	100.00
L&TFINANCE	NW	29-Sep-2021	1115.00	1115.00	1115.00	1090.00	1090.00	1090.00	1092.49	37	0.40	6	34	91.89
L&TFINANCE	NY	29-Sep-2021	1066.50	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	2	0.02	1	2	100.00
L&TFINANCE	Y3	29-Sep-2021	1034.99	1015.01	1015.01	1015.00	1015.00	1015.00	1015.01	4	0.04	2	2	50.00
L&TFINANCE	Y5	29-Sep-2021	1110.00	1104.90	1104.90	1104.90	1104.90	1104.90	1104.90	2	0.02	1	2	100.00
L&TFINANCE	Y7	29-Sep-2021	1073.55	1072.50	1074.99	1070.00	1074.50	1074.50	1074.25	156	1.68	11	155	99.36
L&TFINANCE	Y9	29-Sep-2021	1131.00	1127.00	1128.05	1127.00	1128.05	1128.05	1127.97	27	0.30	2	27	100.00
LAGNAM	SM	29-Sep-2021	40.95	42.80	42.95	41.50	42.95	42.95	42.68	48000	20.48	16	39000	81.25
LAKPRE	BZ	29-Sep-2021	4.55	4.50	4.75	4.50	4.50	4.50	4.73	1068	0.05	3	-	-
LALPATHLAB	EQ	29-Sep-2021	3643.95	3600.00	3732.55	3573.20	3729.05	3723.70	3681.79	211623	7791.51	26899	58930	27.85
LAMBODHARA	BE	29-Sep-2021	81.20	80.95	81.90	78.50	79.10	79.10	79.52	8388	6.67	103	-	-
LAOPALA	EQ	29-Sep-2021	299.30	300.00	320.00	299.95	319.00	318.05	313.75	1213665	3807.85	30797	384829	31.71
LASA	EQ	29-Sep-2021	73.45	73.50	75.00	73.05	73.15	73.55	73.88	65228	48.19	2713	27520	42.19
LAURUSLABS	EQ	29-Sep-2021	592.55	589.95	602.00	587.25	599.60	599.70	597.39	1941262	11596.84	38781	995714	51.29
LAXMICOT	SM	29-Sep-2021	22.70	23.75	23.80	23.75	23.80	23.80	23.78	18000	4.28	3	18000	100.00
LAXMIMACH	EQ	29-Sep-2021	8212.15	8217.00	8249.00	7919.90	8210.10	8183.60	8162.82	4469	364.80	1582	2684	60.06
LCCINFOTEC	BE	29-Sep-2021	2.00	1.90	2.00	1.90	1.95	1.90	1.95	162434	3.17	153	-	-
LEMONTREE	EQ	29-Sep-2021	43.95	43.05	47.00	42.80	46.00	45.70	45.69	17293026	7901.93	38281	5977250	34.56
LEXUS	SM	29-Sep-2021	10.90	11.40	11.40	11.40	11.40	11.40	11.40	1000	0.11	1	1000	100.00
LFIC	EQ	29-Sep-2021	78.85	78.15	80.85	78.15	78.30	78.95	78.76	1077	0.85	46	400	37.14
LGBBROSLTD	EQ	29-Sep-2021	413.35	417.90	443.40	411.70	435.80	435.55	431.62	266617	1150.78	12206	142618	53.49
LGBFORGE	BE	29-Sep-2021	6.30	6.45	6.45	6.00	6.25	6.25	6.13	280769	17.22	333	-	-
LIBAS	EQ	29-Sep-2021	50.15	50.00	51.35	49.85	50.45	50.45	50.63	188016	95.19	1847	68596	36.48
LIBERTSHOE	EQ	29-Sep-2021	168.50	167.15	172.85	167.15	169.90	169.45	170.04	174708	297.08	3682	57268	32.78
LICHSGFIN	EQ	29-Sep-2021	438.25	435.95	440.50	428.70	434.55	434.95	434.67	2625582	11412.73	37219	903240	34.40
LICNETFGSC	EQ	29-Sep-2021	23.10	23.20	23.34	22.64	23.29	23.29	23.23	13328	3.10	161	11856	88.96
LICNETFN50	EQ	29-Sep-2021	188.13	189.49	189.92	188.00	189.89	188.18	189.40	598	1.13	76	486	81.27
LICNETFSEN	EQ	29-Sep-2021	634.00	642.18	642.18	631.00	636.75	636.84	636.79	48	0.31	31	33	68.75
LICNFNHGP	EQ	29-Sep-2021	179.74	179.74	179.74	178.01	179.59	179.40	179.35	235	0.42	33	168	71.49
LIKHITHA	EQ	29-Sep-2021	380.00	375.00	383.95	375.00	380.40	378.80	379.48	30185	114.55	2044	11423	37.84
LINCOLN	EQ	29-Sep-2021	387.30	383.00	399.00	381.20	389.20	389.00	392.70	180366	708.29	8288	66851	37.06
LINCPEN	EQ	29-Sep-2021	221.35	228.50	228.50	220.05	223.50	223.80	222.72	12305	27.41	813	5357	43.54
LINDEINDIA	EQ	29-Sep-2021	2607.50	2590.00	2699.00	2556.50	2681.00	2668.00	2641.01	186914	4936.42	16708	56095	30.01
LIQUIDBEES	EQ	29-Sep-2021	1000.00	1000.00	1000.01	998.90	999.99	999.97	999.99	2005690	20056.62	5563	1782169	88.86
LIQUIDETF	EQ	29-Sep-2021	1000.00	996.50	1000.01	990.00	999.99	1000.00	999.99	37232	372.32	168	25293	67.93
LODHA	EQ	29-Sep-2021	1053.15	1048.00	1084.00	1040.00	1064.10	1069.60	1068.21	228205	2437.71	23303	115396	50.57
LOKESHMACH	EQ	29-Sep-2021	50.85	52.35	53.35	50.15	51.00	51.50	51.58	129477	66.78	691	120018	92.69
LOTUSEYE	BE	29-Sep-2021	45.25	45.25	47.50	44.75	47.50	47.25	46.46	5083	2.36	52	-	-
LOVABLE	EQ	29-Sep-2021	112.95	113.30	114.80	112.60	114.00	113.65	113.92	16972	19.33	529	10092	59.46
LPDC	BE	29-Sep-2021	4.50	4.45	4.70	4.30	4.70	4.65	4.61	74153	3.42	168	-	-
LSIL	BE	29-Sep-2021	2.95	3.00	3.05	2.90	3.05	3.05	3.01	1708240	51.49	1461	-	-
LT	EQ	29-Sep-2021	1737.15	1732.00	1742.00	1716.60	1720.00	1721.00	1728.03	1698747	29354.80	86217	1030722	60.68
LTI	EQ	29-Sep-2021	5771.35	5655.00	5919.95	5635.55	5719.00	5744.60	5734.79	783825	44950.73	69176	293451	37.44
LTTS	EQ	29-Sep-2021	4608.05	4570.00	4898.00	4511.20	4744.25	4785.80	4764.12	931712	44387.89	65708	321480	34.50
LUMAXIND	EQ	29-Sep-2021	1473.35	1480.75	1484.00	1454.65	1461.35	1463.90	1467.65	2756	40.45	752	1691	61.36
LUMAXTECH	EQ	29-Sep-2021	140.20	140.10	144.80	136.10	142.50	142.80	143.27	162506	232.83	3981	63205	38.89
LUPIN	EQ	29-Sep-2021	948.90	955.00	964.05	945.00	946.45	947.55	954.67	3389317	32356.72	79570	693883	20.47
LUXIND	EQ	29-Sep-2021	3495.70	3484.00	3675.00	3430.05	3520.00	3533.05	3527.88	79525	2805.54	13258	33777	42.47
LXCHEM	EQ	29-Sep-2021	532.15	528.90	532.00	519.00	520.30	520.80	523.24	1628552	8521.17	57268	746740	45.85
LYKALABS	EQ	29-Sep-2021	78.95	78.95	80.80	77.55	78.65	78.60	79.32	100676	79.86	916	77382	76.86
LYPSAGEMS	EQ	29-Sep-2021	4.25	4.30	4.45	4.20	4.35	4.45	4.38	35478	1.55	98	25458	71.76
M&M	EQ	29-Sep-2021	806.05	800.00	815.70	799.00	809.20	812.10	808.65	2291977	18534.10	75191	1005771	43.88
M&MFIN	EQ	29-Sep-2021	179.75	178.00	185.45	175.45	183.10	183.50	181.72	5621283	10214.75	35057	1592315	28.33
M&MFIN	N1	29-Sep-2021	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	50	0.54	1	50	100.00
M&MFIN	N2	29-Sep-2021	1114.38	1115.00	1115.00	1105.00	1111.00	1110.95	1112.17	75	0.83	4	75	100.00
M14RG	MF	29-Sep-2021	14.42	14.50	14.51	14.50	14.51	14.50	14.50	1100	0.16	3	1100	100.00
M17RG	MF	29-Sep-2021	13.00	13.00	13.10	13.00	13.10	13.09	13.10	14100	1.85	7	14100	100.00
MAANALU	BE	29-Sep-2021	118.80	119.90	121.10	115.00	119.25	117.10	117.85	24948	29.40	562	-	-
MACPOWER	EQ	29-Sep-2021	168.95	173.40	174.00	167.05	172.00	170.90	171.43	4862	8.33	131	4363	89.74
MADHAV	EQ	29-Sep-2021	54.30	54.75	55.50	54.65	54.75	54.85	54.97	7524	4.14	95	5692	75.65
MADHUCON	EQ	29-Sep-2021	4.70	4.75	4.80	4.60	4.65	4.65	4.66	21019	0.98	72	15952	75.89
MADRASFERT	EQ	29-Sep-2021	31.20	31.20	31.80	30.45	31.15	31.15	31.22	355494	111.00	2660	95044	26.74
MAESGETF	EQ	29-Sep-2021	30.36	30.15	30.31	30.05	30.18	30.10	30.16	5934	1.79	117	4399	74.13
MAFANG	EQ	29-Sep-2021	53.19	53.19	53.19	52.25	52.92	52.91	52.75	139606	73.65	2585	95740	68.58
MAFSETF	EQ	29-Sep-2021	18.54	18.54	18.70	18.29	18.40	18.38	18.38	100863	18.54	267	97311	96.48
MAGADSUGAR	EQ	29-Sep-2021	288.85	291.50	299.90	284.50	296.90	295.65	293.85	35857	105.36	872	27520	76.75
MAGNUM	BE	29-Sep-2021	7.55	7.35	7.65	7.20	7.50	7.45	7.43	25544	1.90	64	-	-
MAHABANK	EQ	29-Sep-2021	18.25	18.20	19.25	18.10	18.85	18.85	18.70	8468954	1583.74	11376	3669077	43.32
MAHAPEXLTD	BE	29-Sep-2021	88.00	85.05	91.50	85.05	89.95	89.95	88.85	6926	6.15	49	-	-
MAHASTEEL	EQ	29-Sep-2021	89.80	91.35	93.50	89.80	92.00	92.20	92.09	69460	63.97	670	45861	66.03
MAHEPC	EQ	29-Sep-2021	134.00	133.80	137.90	131.20	137.90	136.00	135.41	52917	71.65	1610	32205	60.86
MAHESHWARI	EQ	29-Sep-2021	99.50	101.00	101.65	99.60	100.90	100.75	100.82	21469	21.64	410	15499	72.19
MAHICKRA	SM	29-Sep-2021	88.25	86.75	90.00	86.75	90.00	90.00	88.83	15000	13.32	10	12000	80.00
MAHINDCIE	EQ	29-Sep-2021	230.65	229.65	234.00	226.15	234.00	230.95	229.45	76734	176.07	3623	26912	35.07
MAHLIFE	EQ	29-Sep-2021	272.00	274.50	284.40	269.40	279.00	280.35	276.94	301692	835.50	8688	142620	47.27
MAHLOG	EQ	29-Sep-2021	719.15	724.85	729.15	715.65	725.00	724.90	725.94	55909	405.86	4836	29243	52.30
MAHSCOOTER	EQ	29-Sep-2021	4729.55	4753.00	4753.00	4526.00	4611.00	4598.30	4633.02	10698	495.64	2603	5565	52.02
MAHSEAMLES	EQ	29-Sep-2021	313.90	314.00	319.50	312.65	314.55	314.60	316.41	92207	291.75	3842	53671	58.21
MAITHANALL	EQ	29-Sep-2021	1060.90	1064.95	1140.00	1064.95	1099.75	1096.50	1108.37	643197	7128.98	40509	185612	28.86
MAJESCO	EQ	29-Sep-2021	86.35	85.50	86.90	84.80	85.90	85.75	85.68	99222	85.01	2013	58398	58.86
MALUPAPER	EQ	29-Sep-2021	33.30	32.95	33.80	32.95	33.55	33.45	33.29	20478	6.82	312	11189	54.64
MAN50ETF	EQ	29-Sep-2021	182.25	204.00	206.20	181.10	182.55	182.56	182.64	2115	3.86	78	1697	80.24
MANAKALUCO	EQ	29-Sep-2021	19.65	19.20	20.60	19.20	20.60	20.60	20.30	74680	15.16	554	61664	82.57
MANAKCOAT	EQ	29-Sep-2021	13.90	13.50	14.35	13.50	14.10	14.10	14.02	228748	32.06	239	16248	7.10
MANAKSIA	EQ	29-Sep-2021	64.60	64.00	66.20	63.95	65.90	65.80	65.41	33282	21.77	535	22968	69.01
MANAKSTEEL	EQ	29-Sep-2021	30.60	31.00	32.00	30.70	31.95	31.95	31.79	56800	18.06	416	35468	62.44
MANALIPETC	EQ	29-Sep-2021	117.50	121.50	123.35	117.50	123.35	123.35	122.50	1088263	1333.11	6206	854017	78.48
MANAPPURAM	EQ	29-Sep-2021	169.45	167.50	175.25	166.80	172.65	173.25	172.90	5549571	9595.14	52597	1629276	29.36
MANGALAM	EQ	29-Sep-2021	147.85	147.85	154.30	144.95	150.10	151.75	150.22	102107	153.38	2422	61337	60.07
MANGCHEFER	EQ	29-Sep-2021	75.55	75.50	78.50	74.95	76.00	76.10	76.53	451651	345.64	6034	197469	43.72
MANGLMCEM	EQ	29-Sep-2021	444.75	444.80	451.35	435.55	451.00	449.00	447.31	23317	104.30	2465	9881	42.38
MANGTIMBER	BE	29-Sep-2021	18.00	18.50	18.65	17.20	18.00	18.00	18.08	3677	0.66	21	-	-
MANINDS	EQ	29-Sep-2021	110.95	109.00	112.75	108.00	112.50	111.50	110.74	139637	154.63	3835	73206	52.43
MANINFRA	EQ	29-Sep-2021	101.90	101.45	108.85	101.00	108.25	108.30	106.06	4093034	4341.08	25365	2028660	49.56
MANUGRAPH	EQ	29-Sep-2021	12.10	11.70	12.30	11.70	12.25	12.05	12.03	2256	0.27	36	1895	84.00
MANXT50	EQ	29-Sep-2021	426.06	423.29	425.89	422.80	422.90	423.01	423.53	942	3.99	48	684	72.61
MARALOVER	EQ	29-Sep-2021	76.60	79.20	79.95	75.00	78.00	78.05	77.44	37937	29.38	484	23739	62.57
MARATHON	EQ	29-Sep-2021	109.15	105.00	108.95	103.70	106.55	107.90	105.86	160022	169.40	3182	73689	46.05
MARICO	EQ	29-Sep-2021	550.95	557.00	559.20	547.25	553.20	553.45	553.44	2090106	11567.53	43548	968150	46.32
MARINE	EQ	29-Sep-2021	35.25	35.15	37.00	35.15	36.50	36.60	36.09	909637	328.27	4005	279561	30.73
MARKSANS	EQ	29-Sep-2021	68.00	67.70	69.95	67.70	68.40	68.35	68.88	2199166	1514.69	12506	865021	39.33
MARSHALL	SM	29-Sep-2021	32.10	32.10	32.10	30.00	30.00	30.00	31.05	6000	1.86	2	6000	100.00
MARUTI	EQ	29-Sep-2021	7423.85	7390.50	7465.00	7291.00	7382.00	7384.05	7372.24	643556	47444.52	81531	245736	38.18
MASFIN	EQ	29-Sep-2021	778.80	777.00	793.95	761.05	768.95	767.60	774.34	24568	190.24	2769	13205	53.75
MASKINVEST	BE	29-Sep-2021	41.20	41.20	41.20	41.20	41.20	41.20	41.20	84	0.03	8	-	-
MASPTOP50	EQ	29-Sep-2021	27.99	28.94	28.94	27.30	27.72	27.72	27.72	134730	37.34	708	117680	87.35
MASTEK	EQ	29-Sep-2021	3087.80	3060.00	3093.00	2998.65	3020.00	3030.30	3034.94	93984	2852.35	10872	57457	61.13
MATRIMONY	EQ	29-Sep-2021	977.25	984.00	1008.85	956.00	983.00	985.40	980.70	33406	327.61	9306	13991	41.88
MAWANASUG	BE	29-Sep-2021	79.05	79.20	82.60	79.05	81.00	81.50	81.24	42688	34.68	216	-	-
MAXHEALTH	EQ	29-Sep-2021	369.70	354.00	357.00	345.85	355.75	355.05	350.16	96097669	336490.91	68161	87955605	91.53
MAXIND	EQ	29-Sep-2021	72.70	72.05	73.90	72.05	73.40	73.50	73.50	274988	202.11	1240	203533	74.02
MAXVIL	EQ	29-Sep-2021	109.10	110.00	126.50	108.20	123.00	122.65	120.45	4000020	4817.84	69744	1099534	27.49
MAYURUNIQ	EQ	29-Sep-2021	459.80	462.00	477.00	459.90	463.00	465.20	466.67	70136	327.30	3926	33309	47.49
MAZDA	EQ	29-Sep-2021	668.45	660.00	671.90	653.10	671.90	668.85	665.14	12492	83.09	978	9160	73.33
MAZDOCK	EQ	29-Sep-2021	250.90	249.00	255.90	248.75	252.45	252.25	253.47	336308	852.43	6350	121409	36.10
MBAPL	EQ	29-Sep-2021	208.35	209.90	212.45	196.35	198.05	199.90	204.61	47835	97.88	3280	29803	62.30
MBECL	BE	29-Sep-2021	6.95	7.00	7.00	6.75	6.95	6.90	6.96	93525	6.51	63	-	-
MBLINFRA	EQ	29-Sep-2021	18.30	18.80	18.80	18.00	18.45	18.45	18.42	25873	4.77	138	19127	73.93
MC1RG	MF	29-Sep-2021	16.89	16.89	16.89	16.89	16.89	16.89	16.89	10	0.00	1	10	100.00
MCDHOLDING	BE	29-Sep-2021	72.35	73.40	74.40	71.00	73.00	72.95	73.23	86957	63.68	789	-	-
MCDOWELL-N	EQ	29-Sep-2021	826.95	819.00	835.30	817.05	824.15	827.15	828.60	1606839	13314.22	46335	531119	33.05
MCL	EQ	29-Sep-2021	38.75	39.35	39.35	37.50	39.05	38.75	38.54	33848	13.05	378	22420	66.24
MCLEODRUSS	BE	29-Sep-2021	31.95	33.50	33.50	33.50	33.50	33.50	33.50	164175	55.00	306	-	-
MCX	EQ	29-Sep-2021	1679.10	1656.00	1682.30	1647.95	1667.80	1665.75	1670.06	294001	4910.00	15112	86275	29.35
MEGASOFT	BE	29-Sep-2021	18.65	18.90	19.55	18.65	19.55	19.55	19.32	212236	41.01	479	-	-
MELSTAR	BZ	29-Sep-2021	3.90	3.90	3.90	3.75	3.85	3.85	3.77	6178	0.23	11	-	-
MENONBE	EQ	29-Sep-2021	70.55	72.00	72.25	70.05	70.95	70.80	71.17	28902	20.57	538	17371	60.10
MEP	EQ	29-Sep-2021	20.15	20.00	20.85	19.95	20.25	20.20	20.28	194151	39.38	615	115451	59.46
MERCATOR	BE	29-Sep-2021	1.75	1.75	1.80	1.75	1.80	1.80	1.79	511148	9.15	254	-	-
METALFORGE	BZ	29-Sep-2021	4.90	5.10	5.10	4.80	5.00	4.95	4.91	9234	0.45	35	-	-
METROPOLIS	EQ	29-Sep-2021	2797.50	2799.75	2802.40	2693.15	2706.00	2707.55	2734.25	244595	6687.83	20348	94819	38.77
MFL	EQ	29-Sep-2021	701.90	692.00	714.95	692.00	706.90	709.45	707.21	41662	294.64	1852	23996	57.60
MFSL	EQ	29-Sep-2021	1003.00	986.00	1008.65	982.05	1005.00	1004.30	994.33	1336616	13290.32	41552	712643	53.32
MGEL	EQ	29-Sep-2021	51.60	51.60	52.75	50.60	50.75	50.75	50.95	38113	19.42	178	26711	70.08
MGL	EQ	29-Sep-2021	1079.60	1075.00	1080.55	1058.75	1074.60	1075.10	1072.33	558127	5984.97	30829	242125	43.38
MHHL	SM	29-Sep-2021	19.60	19.50	22.45	19.50	22.45	22.45	20.98	6000	1.26	2	6000	100.00
MHRIL	EQ	29-Sep-2021	242.40	240.30	251.35	238.95	245.70	245.40	245.71	391917	962.97	9002	148996	38.02
MIDHANI	EQ	29-Sep-2021	185.00	183.50	189.75	183.10	189.10	189.00	188.04	502539	944.97	8315	252016	50.15
MINDACORP	EQ	29-Sep-2021	120.75	121.00	131.00	120.50	130.25	129.40	126.56	1137617	1439.74	15028	499415	43.90
MINDAIND	EQ	29-Sep-2021	735.40	736.00	743.90	726.35	737.00	738.35	738.55	118737	876.93	9734	56707	47.76
MINDSPACE	RR	29-Sep-2021	295.94	294.83	301.75	294.10	298.00	298.30	299.22	271032	810.97	2357	254583	93.93
MINDTECK	EQ	29-Sep-2021	86.30	88.00	88.00	83.65	85.95	85.85	85.93	46271	39.76	826	21604	46.69
MINDTREE	EQ	29-Sep-2021	4207.90	4184.95	4335.00	4118.45	4217.70	4231.90	4239.96	2064426	87530.79	157497	612484	29.67
MIRCELECTR	BE	29-Sep-2021	16.95	17.00	17.75	16.60	17.75	17.75	17.60	229802	40.45	323	-	-
MIRZAINT	EQ	29-Sep-2021	58.50	57.75	61.25	57.50	59.05	59.15	59.65	618798	369.10	5321	227394	36.75
MITCON	SM	29-Sep-2021	55.00	55.00	55.00	52.50	52.50	52.50	53.33	6000	3.20	2	6000	100.00
MITTAL	EQ	29-Sep-2021	10.10	10.10	10.25	9.90	10.05	9.95	10.01	41319	4.14	196	27488	66.53
MKPL	SM	29-Sep-2021	98.55	103.00	103.45	103.00	103.45	103.45	103.30	6000	6.20	3	6000	100.00
MMFL	EQ	29-Sep-2021	817.05	810.35	841.00	797.70	805.00	805.45	815.86	13223	107.88	2118	5905	44.66
MMP	EQ	29-Sep-2021	147.95	147.95	152.00	146.25	151.65	150.20	149.17	59258	88.40	777	39011	65.83
MMTC	EQ	29-Sep-2021	44.25	43.85	48.25	43.75	45.05	45.25	46.58	9729067	4531.45	30027	2257393	23.20
MODIRUBBER	BE	29-Sep-2021	90.15	94.65	94.65	94.65	94.65	94.65	94.65	4489	4.25	77	-	-
MODISNME	EQ	29-Sep-2021	70.05	69.40	71.00	69.40	70.95	70.70	70.35	32818	23.09	631	20819	63.44
MOGSEC	EQ	29-Sep-2021	48.95	48.90	48.93	48.64	48.92	48.92	48.83	26684	13.03	63	16762	62.82
MOHITIND	BE	29-Sep-2021	11.80	11.30	12.35	11.30	12.35	12.35	12.25	7469	0.91	48	-	-
MOHOTAIND	BE	29-Sep-2021	8.00	8.00	8.30	7.65	8.30	8.15	8.01	15376	1.23	73	-	-
MOIL	EQ	29-Sep-2021	158.90	158.00	164.95	157.90	163.40	162.95	161.76	1068062	1727.72	23935	257465	24.11
MOKSH	EQ	29-Sep-2021	39.25	41.00	41.00	39.50	39.95	39.95	40.05	336212	134.66	707	215791	64.18
MOL	EQ	29-Sep-2021	118.70	118.50	118.95	116.85	117.55	117.80	117.83	496848	585.43	5999	283476	57.05
MOLDTECH	BE	29-Sep-2021	79.55	78.05	80.00	78.00	79.50	79.45	78.72	9917	7.81	172	-	-
MOLDTKPAC	EQ	29-Sep-2021	581.45	581.95	587.00	572.05	583.25	583.90	580.53	68646	398.51	3433	37823	55.10
MOLDTKPAC	W1	29-Sep-2021	392.00	418.00	421.00	394.00	421.00	401.45	406.56	172	0.70	9	163	94.77
MOM100	EQ	29-Sep-2021	31.52	31.79	31.85	31.21	31.75	31.76	31.56	115527	36.46	1350	65373	56.59
MOM50	EQ	29-Sep-2021	174.90	178.40	178.40	173.71	175.63	175.49	174.52	2859	4.99	78	2784	97.38
MON100	EQ	29-Sep-2021	109.36	107.95	108.78	107.10	108.50	108.52	108.51	943712	1023.99	6884	757147	80.23
MONTECARLO	EQ	29-Sep-2021	344.95	345.00	356.00	342.40	344.30	346.15	348.62	48637	169.56	3066	19446	39.98
MORARJEE	EQ	29-Sep-2021	15.80	16.40	16.45	15.50	15.75	15.80	15.93	9923	1.58	99	7706	77.66
MOREPENLAB	EQ	29-Sep-2021	56.05	56.35	57.90	56.25	56.85	56.70	57.06	1527795	871.82	8951	540168	35.36
MOTHERSUMI	EQ	29-Sep-2021	230.85	229.00	231.80	223.65	229.50	229.85	228.21	7217313	16470.48	63960	3331936	46.17
MOTILALOFS	EQ	29-Sep-2021	841.40	833.40	850.85	832.00	846.00	845.65	841.08	205243	1726.25	10446	65350	31.84
MOTOGENFIN	EQ	29-Sep-2021	24.70	25.30	25.45	24.25	24.25	24.55	24.75	5924	1.47	133	3190	53.85
MPHASIS	EQ	29-Sep-2021	3154.70	3130.00	3226.00	3071.95	3136.00	3145.15	3160.83	1177475	37217.93	85884	557478	47.35
MPSLTD	EQ	29-Sep-2021	674.25	671.00	686.00	662.30	680.00	684.10	674.51	12860	86.74	1937	6739	52.40
MRF	EQ	29-Sep-2021	80488.60	80306.10	80431.50	78901.05	79179.00	79056.70	79347.38	25732	20417.67	11096	14813	57.57
MRO-TEK	EQ	29-Sep-2021	57.50	55.15	56.95	55.15	55.65	55.80	55.96	30484	17.06	354	19940	65.41
MRPL	EQ	29-Sep-2021	44.70	44.45	46.45	44.25	45.70	45.80	45.85	2747325	1259.54	12222	909286	33.10
MSPL	EQ	29-Sep-2021	9.35	9.45	9.60	9.25	9.55	9.50	9.44	126453	11.94	238	97400	77.02
MSTCLTD	EQ	29-Sep-2021	306.30	302.95	312.20	300.30	306.30	307.55	307.05	1010493	3102.69	21274	360527	35.68
MTARTECH	EQ	29-Sep-2021	1400.75	1391.00	1417.00	1391.00	1399.00	1399.90	1403.09	69577	976.22	6785	25678	36.91
MTEDUCARE	EQ	29-Sep-2021	8.45	8.40	8.65	7.80	8.45	8.45	8.25	177634	14.66	421	101545	57.17
MTNL	EQ	29-Sep-2021	18.70	18.55	19.10	18.45	18.70	18.75	18.81	1021166	192.09	1986	422258	41.35
MUKANDLTD	BE	29-Sep-2021	133.25	134.80	135.00	131.00	133.00	132.75	133.00	37711	50.15	206	-	-
MUKTAARTS	EQ	29-Sep-2021	42.25	42.65	43.10	41.50	42.45	42.65	42.50	7122	3.03	255	4151	58.28
MUNJALAU	EQ	29-Sep-2021	59.00	58.40	59.70	58.40	58.70	58.65	58.89	100967	59.46	1539	52802	52.30
MUNJALSHOW	EQ	29-Sep-2021	141.90	141.95	144.30	141.00	143.50	142.80	142.65	46164	65.85	1521	29260	63.38
MURUDCERA	EQ	29-Sep-2021	25.65	25.50	25.90	25.40	25.55	25.60	25.65	51150	13.12	520	31060	60.72
MUTHOOTCAP	EQ	29-Sep-2021	397.80	396.00	401.10	396.00	398.00	397.80	399.01	13706	54.69	949	6608	48.21
MUTHOOTFIN	EQ	29-Sep-2021	1463.45	1459.00	1485.10	1447.00	1468.05	1469.50	1467.54	544221	7986.63	31488	193388	35.53
NABARD	N2	29-Sep-2021	1245.00	1245.00	1245.00	1240.55	1241.50	1242.12	1242.69	3099	38.51	48	2049	66.12
NACLIND	EQ	29-Sep-2021	78.35	78.00	79.15	75.55	77.05	78.05	77.84	103097	80.25	1355	60607	58.79
NAGAFERT	BE	29-Sep-2021	11.55	11.25	11.60	11.00	11.30	11.30	11.23	336101	37.76	789	-	-
NAGREEKEXP	BE	29-Sep-2021	30.90	30.55	32.40	30.55	32.30	32.30	32.23	3134	1.01	21	-	-
NAHARCAP	EQ	29-Sep-2021	261.10	260.00	264.20	258.10	261.75	262.70	261.36	10302	26.93	257	7596	73.73
NAHARINDUS	BE	29-Sep-2021	103.15	99.15	107.50	99.15	107.35	107.20	105.58	16727	17.66	224	-	-
NAHARPOLY	EQ	29-Sep-2021	238.10	235.00	247.50	232.25	241.60	240.40	239.70	22750	54.53	1085	11775	51.76
NAHARSPING	BE	29-Sep-2021	390.85	398.70	408.00	395.10	403.50	404.10	401.66	35137	141.13	461	-	-
NAM-INDIA	EQ	29-Sep-2021	431.45	425.00	434.00	421.55	431.70	431.60	430.56	614132	2644.18	11358	254293	41.41
NATCOPHARM	EQ	29-Sep-2021	882.55	884.50	894.50	878.60	886.90	886.00	886.73	139999	1241.41	9423	64000	45.71
NATHBIOGEN	EQ	29-Sep-2021	323.30	323.00	337.95	320.95	327.00	326.75	331.18	104929	347.50	5175	36222	34.52
NATIONALUM	EQ	29-Sep-2021	89.00	88.10	95.60	88.10	94.40	94.40	93.04	44321078	41237.07	105223	11358428	25.63
NATNLSTEEL	EQ	29-Sep-2021	3.95	3.90	4.00	3.85	4.00	4.00	3.93	21241	0.83	238	12113	57.03
NAUKRI	EQ	29-Sep-2021	6755.45	6675.00	6676.80	6411.00	6445.00	6441.80	6503.97	644462	41915.59	79692	297974	46.24
NAVINFLUOR	EQ	29-Sep-2021	3720.25	3720.00	3735.00	3645.00	3659.90	3665.15	3670.12	245965	9027.21	24623	139762	56.82
NAVKARCORP	EQ	29-Sep-2021	41.50	41.40	42.20	41.00	41.70	41.75	41.84	352677	147.55	2751	153852	43.62
NAVNETEDUL	EQ	29-Sep-2021	112.55	111.20	116.70	111.00	112.75	112.95	113.39	917455	1040.33	19049	206017	22.46
NAZARA	EQ	29-Sep-2021	2318.95	2300.00	2318.00	2255.00	2276.35	2290.55	2285.54	306654	7008.70	25177	68784	22.43
NBCC	EQ	29-Sep-2021	46.90	47.30	51.00	47.20	47.95	48.15	49.33	28398671	14007.86	67710	7000291	24.65
NBIFIN	EQ	29-Sep-2021	2687.55	2746.00	2746.00	2657.15	2725.00	2690.75	2691.51	141	3.80	63	67	47.52
NBVENTURES	EQ	29-Sep-2021	116.55	114.00	123.50	114.00	120.60	120.30	120.99	926813	1121.31	14168	461602	49.81
NCC	EQ	29-Sep-2021	80.75	80.00	82.40	79.60	82.00	81.90	80.83	3861971	3121.68	16004	2045606	52.97
NCLIND	EQ	29-Sep-2021	219.50	219.50	223.50	215.00	218.00	220.15	219.17	281670	617.33	5734	165226	58.66
NCPSESDL24	EQ	29-Sep-2021	106.75	106.83	106.83	106.52	106.52	106.52	106.66	505	0.54	15	388	76.83
NDGL	BE	29-Sep-2021	1335.10	1331.10	1382.00	1307.00	1362.00	1358.50	1341.77	204	2.74	27	-	-
NDL	EQ	29-Sep-2021	66.35	64.95	67.40	64.95	67.00	67.15	66.54	29081	19.35	782	18852	64.83
NDRAUTO	BE	29-Sep-2021	417.30	415.95	417.30	400.00	410.20	413.70	407.86	1106	4.51	83	-	-
NDTV	EQ	29-Sep-2021	86.95	84.10	89.90	83.10	85.40	86.10	86.56	211344	182.94	3298	104874	49.62
NECCLTD	EQ	29-Sep-2021	19.10	19.00	19.40	18.40	18.50	18.55	18.67	207897	38.81	451	152594	73.40
NECLIFE	EQ	29-Sep-2021	29.40	29.60	29.80	29.25	29.45	29.40	29.50	234158	69.08	1699	126474	54.01
NELCAST	EQ	29-Sep-2021	83.50	82.00	86.00	82.00	85.20	85.30	84.78	107977	91.55	1803	56704	52.51
NELCO	EQ	29-Sep-2021	653.20	675.00	685.85	662.00	685.85	685.85	680.81	507893	3457.81	8646	238724	47.00
NEOGEN	EQ	29-Sep-2021	1226.40	1224.95	1280.00	1221.90	1259.95	1245.30	1253.00	96680	1211.40	10818	22465	23.24
NESCO	EQ	29-Sep-2021	613.65	613.70	614.55	608.00	610.30	610.95	610.60	31236	190.73	2191	15878	50.83
NESTLEIND	EQ	29-Sep-2021	19544.75	19544.75	19700.00	19421.65	19474.00	19506.75	19532.81	46295	9042.71	12856	23543	50.85
NETF	EQ	29-Sep-2021	217.89	221.00	221.00	213.01	216.00	216.84	217.89	2526	5.50	108	1598	63.26
NETFCONSUM	EQ	29-Sep-2021	78.86	78.01	79.97	77.40	78.45	78.44	78.24	11352	8.88	276	6315	55.63
NETFDIVOPP	EQ	29-Sep-2021	45.91	46.85	46.85	45.00	45.62	45.74	45.78	3746	1.72	109	1982	52.91
NETFGILT5Y	EQ	29-Sep-2021	48.89	48.89	48.89	48.83	48.87	48.87	48.85	271	0.13	7	265	97.79
NETFIT	EQ	29-Sep-2021	35.96	36.80	36.80	35.30	36.29	36.05	35.85	1320636	473.47	6708	809706	61.31
NETFLTGILT	EQ	29-Sep-2021	22.83	23.37	23.37	22.70	22.73	22.74	22.74	10637	2.42	92	8506	79.97
NETFMID150	EQ	29-Sep-2021	113.83	118.00	118.00	113.01	114.44	114.22	113.90	100910	114.93	1122	47827	47.40
NETFNIF100	EQ	29-Sep-2021	184.75	185.89	188.45	184.00	184.65	184.41	184.85	1497	2.77	76	1248	83.37
NETFNV20	EQ	29-Sep-2021	98.74	99.00	99.40	97.56	99.00	99.09	98.99	6120	6.06	124	5613	91.72
NETFPHARMA	EQ	29-Sep-2021	14.26	14.05	14.59	14.05	14.43	14.45	14.44	457195	66.01	732	336700	73.64
NETFSDL26	EQ	29-Sep-2021	106.18	106.26	106.26	106.19	106.19	106.19	106.26	1052	1.12	14	1000	95.06
NETWORK18	EQ	29-Sep-2021	51.20	51.00	53.50	50.80	52.75	52.70	52.29	2080440	1087.84	6809	761717	36.61
NEULANDLAB	EQ	29-Sep-2021	1498.00	1495.00	1572.90	1490.15	1572.90	1569.10	1553.87	19335	300.44	2532	10459	54.09
NEWGEN	BE	29-Sep-2021	584.80	586.00	590.10	575.70	580.00	580.90	580.83	34746	201.81	1876	-	-
NEXTMEDIA	EQ	29-Sep-2021	5.60	5.35	5.75	5.35	5.50	5.60	5.47	42351	2.32	169	26371	62.27
NFL	EQ	29-Sep-2021	60.00	59.85	61.00	59.60	60.25	60.10	60.29	1676554	1010.75	10969	495309	29.54
NGIL	BE	29-Sep-2021	120.30	117.90	120.00	116.00	118.00	117.10	118.20	11630	13.75	169	-	-
NH	EQ	29-Sep-2021	507.50	502.50	509.00	498.05	505.80	505.15	503.67	133114	670.46	6766	82328	61.85
NHAI	N1	29-Sep-2021	1011.00	1012.00	1012.00	1011.01	1011.03	1011.03	1011.31	622	6.29	17	366	58.84
NHAI	N2	29-Sep-2021	1184.94	1184.95	1185.60	1183.25	1183.50	1183.50	1183.71	5912	69.98	43	5778	97.73
NHAI	N3	29-Sep-2021	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	50	0.59	2	50	100.00
NHAI	N4	29-Sep-2021	1191.95	1305.00	1416.90	1200.00	1200.00	1200.00	1271.54	76	0.97	7	56	73.68
NHAI	N6	29-Sep-2021	1295.00	1295.00	1300.00	1295.00	1295.12	1295.12	1297.14	870	11.29	12	790	90.80
NHAI	N8	29-Sep-2021	1140.00	1145.00	1145.00	1131.04	1131.04	1131.04	1141.01	280	3.19	2	280	100.00
NHAI	NA	29-Sep-2021	1241.00	1241.00	1248.00	1240.00	1248.00	1248.00	1240.74	788	9.78	7	768	97.46
NHAI	ND	29-Sep-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NHAI	NE	29-Sep-2021	1203.09	1207.50	1207.50	1204.31	1207.50	1207.50	1205.42	634	7.64	22	483	76.18
NHBTF2014	N1	29-Sep-2021	5665.00	5665.00	5665.00	5665.00	5665.00	5665.00	5665.00	400	22.66	4	400	100.00
NHBTF2014	N6	29-Sep-2021	7180.00	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	49	3.53	1	49	100.00
NHPC	EQ	29-Sep-2021	28.30	28.90	29.55	28.40	29.35	29.30	28.93	49407780	14295.36	39477	22639725	45.82
NHPC	N6	29-Sep-2021	1395.52	1396.00	1396.00	1396.00	1396.00	1396.00	1396.00	400	5.58	1	400	100.00
NIACL	EQ	29-Sep-2021	163.00	163.20	164.25	161.40	162.85	162.25	162.90	336477	548.13	8283	153906	45.74
NIBL	EQ	29-Sep-2021	18.20	18.60	19.20	18.15	18.30	18.45	18.62	3738	0.70	47	2272	60.78
NIFTYBEES	EQ	29-Sep-2021	191.44	174.20	209.00	174.20	191.10	191.15	190.84	947847	1808.90	16857	551870	58.22
NIFTYEES	EQ	29-Sep-2021	22830.00	22505.00	22705.00	22505.00	22705.00	22705.00	22605.00	2	0.45	2	2	100.00
NIITLTD	EQ	29-Sep-2021	360.95	355.00	377.80	355.00	363.50	361.25	365.23	1218919	4451.87	30456	363145	29.79
NILAINFRA	EQ	29-Sep-2021	5.20	5.30	5.30	5.15	5.25	5.20	5.23	112125	5.86	231	68256	60.87
NILASPACES	BE	29-Sep-2021	1.65	1.60	1.65	1.60	1.65	1.65	1.62	145652	2.36	192	-	-
NILKAMAL	EQ	29-Sep-2021	2831.45	2844.00	2875.00	2735.10	2807.00	2818.10	2804.21	11966	335.55	3109	3965	33.14
NIPPOBATRY	EQ	29-Sep-2021	985.65	970.00	994.45	970.00	975.00	976.45	983.87	6143	60.44	689	4066	66.19
NIRAJ	EQ	29-Sep-2021	41.90	41.60	42.80	40.40	42.15	42.55	42.23	2410	1.02	89	1542	63.98
NITCO	EQ	29-Sep-2021	23.05	22.95	23.25	22.75	23.00	22.95	23.01	38955	8.96	271	30648	78.68
NITINFIRE	BZ	29-Sep-2021	1.30	1.35	1.35	1.25	1.30	1.30	1.26	88779	1.12	90	-	-
NITINSPIN	BE	29-Sep-2021	208.40	209.95	209.95	205.00	209.00	208.40	208.23	62535	130.22	747	-	-
NITIRAJ	EQ	29-Sep-2021	43.55	44.45	44.45	41.45	43.95	43.90	43.65	906	0.40	67	414	45.70
NKIND	BE	29-Sep-2021	35.00	36.60	36.60	33.25	35.60	35.60	34.82	2372	0.83	12	-	-
NLCINDIA	EQ	29-Sep-2021	57.70	57.50	62.40	57.15	61.00	61.05	60.99	20148719	12288.53	67482	5437946	26.99
NMDC	EQ	29-Sep-2021	140.50	139.05	144.85	139.05	143.00	142.90	142.39	13337719	18992.23	66034	5074298	38.04
NOCIL	EQ	29-Sep-2021	293.90	291.00	293.40	287.20	288.20	288.45	290.10	635589	1843.84	11295	224602	35.34
NOIDATOLL	EQ	29-Sep-2021	5.95	6.00	6.10	5.85	6.05	6.00	5.97	122039	7.29	214	76943	63.05
NOVARTIND	EQ	29-Sep-2021	814.35	815.45	838.75	805.00	817.00	817.05	817.86	12989	106.23	1669	5778	44.48
NPBET	EQ	29-Sep-2021	188.14	190.90	190.90	186.20	190.10	190.09	189.89	123	0.23	19	116	94.31
NRAIL	EQ	29-Sep-2021	320.35	320.00	325.90	313.00	316.00	315.05	318.55	27502	87.61	2019	13371	48.62
NRBBEARING	EQ	29-Sep-2021	140.40	139.70	144.90	138.30	140.55	141.35	142.57	261670	373.05	4815	129014	49.30
NSIL	EQ	29-Sep-2021	1677.70	1725.00	1731.00	1686.00	1700.00	1710.45	1706.03	365	6.23	172	231	63.29
NTL	BE	29-Sep-2021	2.00	1.90	2.10	1.90	2.05	2.05	1.99	72445	1.44	68	-	-
NTPC	EQ	29-Sep-2021	131.95	131.40	144.25	130.60	140.40	140.65	139.46	75859390	105794.14	355026	29257264	38.57
NTPC	N2	29-Sep-2021	1288.21	1288.23	1288.23	1288.23	1288.23	1288.23	1288.23	5	0.06	1	5	100.00
NTPC	N6	29-Sep-2021	1445.82	1435.02	1440.00	1435.02	1438.01	1438.01	1437.52	39	0.56	10	39	100.00
NTPC	N7	29-Sep-2021	13.92	13.85	13.93	13.85	13.93	13.90	13.90	26095	3.63	139	18942	72.59
NTPC	NC	29-Sep-2021	1237.90	1179.60	1179.60	1179.60	1179.60	1179.60	1179.60	2	0.02	1	2	100.00
NTPC	ND	29-Sep-2021	1304.75	1304.75	1304.75	1277.00	1277.25	1277.08	1284.00	4	0.05	4	4	100.00
NUCLEUS	EQ	29-Sep-2021	584.20	580.00	609.70	575.30	589.00	589.40	593.41	281158	1668.43	18386	96876	34.46
NURECA	EQ	29-Sep-2021	1632.15	1631.55	1649.90	1619.60	1634.85	1631.30	1628.33	5872	95.62	838	4051	68.99
NUVOCO	EQ	29-Sep-2021	547.70	545.05	547.90	542.30	546.15	545.15	543.54	337031	1831.90	6986	265926	78.90
NXTDIGITAL	EQ	29-Sep-2021	429.45	429.00	434.90	422.20	429.10	431.05	428.12	2245	9.61	173	1615	71.94
OAL	EQ	29-Sep-2021	905.90	891.10	927.00	891.10	905.00	902.90	907.21	16721	151.70	3061	10054	60.13
OBEROIRLTY	EQ	29-Sep-2021	886.60	881.00	949.00	881.00	933.15	934.60	924.10	2206118	20386.76	65519	737834	33.44
OCCL	EQ	29-Sep-2021	1087.40	1080.00	1111.15	1067.70	1090.00	1087.75	1092.04	5729	62.56	1237	2911	50.81
OFSS	EQ	29-Sep-2021	4578.25	4550.00	4591.55	4427.90	4577.00	4533.65	4510.64	647138	29190.09	45064	345812	53.44
OIL	EQ	29-Sep-2021	233.25	232.40	265.00	229.00	255.00	254.45	251.20	10418003	26169.72	124282	1699638	16.31
OILCOUNTUB	BE	29-Sep-2021	7.75	8.10	8.10	7.40	8.10	8.10	8.04	41334	3.32	178	-	-
OLECTRA	BE	29-Sep-2021	412.05	408.00	423.00	398.05	414.90	410.65	412.26	117927	486.17	2278	-	-
OMAXAUTO	BE	29-Sep-2021	43.95	43.50	45.85	43.00	45.00	44.90	44.62	11632	5.19	102	-	-
OMAXE	EQ	29-Sep-2021	76.25	76.00	77.85	76.00	77.00	76.75	77.12	50980	39.32	766	36640	71.87
OMINFRAL	EQ	29-Sep-2021	27.95	27.95	29.00	27.55	28.20	28.35	28.38	240950	68.37	928	116036	48.16
OMKARCHEM	EQ	29-Sep-2021	16.70	17.00	17.00	16.40	16.55	16.60	16.63	41158	6.84	224	30481	74.06
ONELIFECAP	BE	29-Sep-2021	17.50	17.50	18.35	16.65	18.20	18.20	17.57	15524	2.73	65	-	-
ONEPOINT	BE	29-Sep-2021	32.80	32.80	32.80	31.20	32.00	31.30	31.69	1878	0.60	43	-	-
ONGC	EQ	29-Sep-2021	142.20	140.85	148.80	139.35	145.70	144.75	144.58	68003697	98321.41	201937	29686746	43.65
ONMOBILE	EQ	29-Sep-2021	113.70	113.75	116.00	113.10	113.65	113.40	114.01	236468	269.59	3647	140895	59.58
ONWARDTEC	EQ	29-Sep-2021	227.70	234.35	234.35	223.40	226.45	226.10	226.24	6288	14.23	252	3644	57.95
OPTIEMUS	BE	29-Sep-2021	304.80	292.00	305.45	289.60	294.90	291.65	295.63	82334	243.40	1214	-	-
OPTOCIRCUI	BZ	29-Sep-2021	3.20	3.05	3.30	3.05	3.30	3.20	3.09	745558	23.03	542	-	-
ORBTEXP	EQ	29-Sep-2021	72.05	73.20	85.50	70.05	80.60	80.10	80.64	349800	282.07	6319	92774	26.52
ORCHPHARMA	BE	29-Sep-2021	409.90	410.00	430.35	405.05	430.35	429.65	424.60	12074	51.27	260	-	-
ORICONENT	EQ	29-Sep-2021	30.75	31.15	31.35	30.05	30.95	31.00	30.98	81618	25.28	364	50885	62.35
ORIENTABRA	EQ	29-Sep-2021	28.75	28.25	29.00	28.05	28.65	28.60	28.59	75233	21.51	884	41924	55.73
ORIENTALTL	EQ	29-Sep-2021	8.35	8.50	8.75	7.80	8.15	8.30	8.35	59360	4.96	254	41861	70.52
ORIENTBELL	EQ	29-Sep-2021	349.15	346.55	352.90	341.65	349.00	350.20	348.55	12249	42.69	674	7821	63.85
ORIENTCEM	EQ	29-Sep-2021	161.60	161.60	164.45	159.00	160.60	161.10	162.24	992689	1610.52	13153	438233	44.15
ORIENTELEC	EQ	29-Sep-2021	333.80	333.50	333.50	326.10	329.65	328.35	329.11	186676	614.36	12410	101965	54.62
ORIENTHOT	EQ	29-Sep-2021	39.85	39.35	40.70	38.90	39.55	39.45	39.80	359930	143.26	2934	164207	45.62
ORIENTLTD	EQ	29-Sep-2021	67.45	68.45	70.00	66.45	69.90	69.30	68.04	13805	9.39	170	12113	87.74
ORIENTPPR	EQ	29-Sep-2021	29.30	29.25	30.45	29.15	30.40	30.25	29.88	1435509	428.99	3587	739028	51.48
ORISSAMINE	EQ	29-Sep-2021	2833.25	2828.00	2930.00	2812.00	2889.85	2886.25	2881.90	23104	665.83	5212	8616	37.29
ORTEL	BZ	29-Sep-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	38955	0.55	15	-	-
ORTINLAB	EQ	29-Sep-2021	26.90	26.80	27.40	26.70	26.85	27.00	26.95	33258	8.96	307	25482	76.62
OSWALAGRO	EQ	29-Sep-2021	17.25	17.25	17.45	16.90	17.10	17.15	17.20	45886	7.89	255	30137	65.68
PAEL	BZ	29-Sep-2021	6.50	6.60	6.70	6.45	6.70	6.70	6.59	3725	0.25	21	-	-
PAGEIND	EQ	29-Sep-2021	32726.05	32650.00	32899.90	32009.40	32390.10	32338.60	32460.03	12605	4091.59	6243	3182	25.24
PAISALO	EQ	29-Sep-2021	896.40	909.85	915.00	881.00	914.95	913.30	904.57	66907	605.22	2736	27552	41.18
PALASHSECU	EQ	29-Sep-2021	86.45	86.90	87.90	83.00	86.50	86.35	86.22	28516	24.59	632	21506	75.42
PALREDTEC	EQ	29-Sep-2021	120.20	119.10	125.65	116.10	119.20	120.05	120.38	95530	115.00	2942	42194	44.17
PANACEABIO	EQ	29-Sep-2021	272.45	273.50	299.65	271.25	288.30	288.35	292.85	760544	2227.29	17199	188278	24.76
PANACHE	BE	29-Sep-2021	58.60	59.50	59.50	56.60	57.00	57.15	57.04	2928	1.67	57	-	-
PANAMAPET	EQ	29-Sep-2021	264.80	260.00	268.00	260.00	267.00	265.45	264.41	69563	183.93	3126	33722	48.48
PAR	EQ	29-Sep-2021	190.95	193.00	200.45	191.75	200.45	200.45	198.16	114031	225.97	1768	86142	75.54
PARACABLES	BE	29-Sep-2021	12.20	12.25	12.25	11.65	12.10	12.15	12.06	136104	16.42	431	-	-
PARAGMILK	EQ	29-Sep-2021	126.50	125.60	127.45	123.50	126.90	126.50	125.49	467784	587.02	7997	188691	40.34
PARSVNATH	EQ	29-Sep-2021	15.05	15.25	15.25	14.65	14.75	14.80	14.83	212172	31.47	545	105100	49.54
PARTYCRUS	SM	29-Sep-2021	23.00	23.05	23.10	23.05	23.10	23.10	23.08	4000	0.92	2	4000	100.00
PASHUPATI	SM	29-Sep-2021	85.00	80.00	80.00	80.00	80.00	80.00	80.00	1600	1.28	1	1600	100.00
PATELENG	EQ	29-Sep-2021	18.55	18.60	18.95	18.35	18.80	18.75	18.69	3694342	690.46	6231	2016255	54.58
PATINTLOG	EQ	29-Sep-2021	22.20	22.40	22.40	21.55	21.85	21.85	22.05	19146	4.22	254	13059	68.21
PATSPINLTD	EQ	29-Sep-2021	8.75	8.70	9.15	8.45	8.70	8.70	8.78	6243	0.55	83	4990	79.93
PBAINFRA	BE	29-Sep-2021	10.50	10.85	10.85	10.10	10.80	10.55	10.28	5188	0.53	28	-	-
PCJEWELLER	EQ	29-Sep-2021	26.30	26.80	27.40	26.45	27.00	27.15	26.94	2548078	686.47	6098	1534759	60.23
PDMJEPAPER	EQ	29-Sep-2021	38.85	38.15	40.50	38.10	40.05	39.85	39.63	473879	187.79	2676	151777	32.03
PDSMFL	EQ	29-Sep-2021	1215.20	1215.00	1234.25	1162.65	1216.20	1224.55	1210.48	4211	50.97	433	2675	63.52
PEARLPOLY	EQ	29-Sep-2021	14.80	14.80	15.20	14.50	15.05	14.75	14.71	8803	1.29	152	7736	87.88
PEL	EQ	29-Sep-2021	2683.50	2680.00	2703.30	2626.00	2634.85	2642.15	2656.05	1002614	26629.90	40896	354550	35.36
PENIND	EQ	29-Sep-2021	28.15	28.15	29.70	28.10	29.00	29.15	29.01	473177	137.26	2213	220620	46.63
PENINLAND	BE	29-Sep-2021	12.95	13.00	13.10	12.45	12.85	12.70	12.80	140014	17.92	253	-	-
PENTAGOLD	SM	29-Sep-2021	78.00	75.00	75.00	75.00	75.00	75.00	75.00	9000	6.75	1	9000	100.00
PERSISTENT	EQ	29-Sep-2021	3511.45	3499.00	3575.00	3429.40	3570.00	3542.75	3524.89	279216	9842.05	34646	154311	55.27
PETRONET	EQ	29-Sep-2021	239.40	239.00	242.90	236.55	238.35	239.50	239.83	10762782	25812.61	63977	6591115	61.24
PFC	EQ	29-Sep-2021	143.10	143.45	148.15	140.35	144.20	144.25	145.67	14522007	21153.79	79376	3563933	24.54
PFC	N4	29-Sep-2021	1010.65	1011.00	1012.50	1008.50	1009.99	1009.99	1009.56	2389	24.12	27	2379	99.58
PFC	N5	29-Sep-2021	1189.00	1188.50	1189.00	1183.00	1183.00	1183.70	1183.86	156	1.85	8	156	100.00
PFC	N6	29-Sep-2021	1155.00	1154.99	1155.00	1154.99	1155.00	1155.00	1154.99	140	1.62	2	140	100.00
PFIZER	EQ	29-Sep-2021	5629.65	5629.00	5633.60	5555.50	5619.95	5613.15	5608.94	22583	1266.67	3481	10564	46.78
PFOCUS	EQ	29-Sep-2021	70.70	70.20	74.20	70.20	74.20	74.20	73.60	61067	44.94	468	35971	58.90
PFS	EQ	29-Sep-2021	17.50	17.45	19.65	17.10	18.60	18.65	18.86	6522626	1230.20	11880	2263413	34.70
PGEL	EQ	29-Sep-2021	405.15	395.50	416.80	395.50	410.00	410.90	406.24	56232	228.44	1035	49185	87.47
PGHH	EQ	29-Sep-2021	13780.15	13838.50	13974.45	13630.20	13738.00	13697.35	13736.76	10065	1382.61	4360	4577	45.47
PGHL	EQ	29-Sep-2021	5392.90	5396.60	5480.00	5380.00	5470.00	5453.05	5444.26	16204	882.19	4056	10347	63.85
PGIL	EQ	29-Sep-2021	298.45	303.95	318.00	298.05	314.00	315.00	310.50	19302	59.93	715	13164	68.20
PGINVIT	IV	29-Sep-2021	121.29	121.80	121.89	119.99	121.00	120.89	121.09	4286196	5190.17	3756	4095921	95.56
PHILIPCARB	EQ	29-Sep-2021	270.80	269.45	269.50	262.20	263.10	263.15	264.93	2174189	5760.17	29693	1064376	48.96
PHOENIXLTD	EQ	29-Sep-2021	970.35	966.25	972.95	934.60	938.95	938.50	945.45	251824	2380.86	21842	94312	37.45
PIDILITIND	EQ	29-Sep-2021	2411.00	2399.00	2417.00	2384.55	2405.20	2402.25	2402.49	223281	5364.29	17465	101344	45.39
PIIND	EQ	29-Sep-2021	3114.55	3110.00	3268.95	3105.00	3248.75	3243.55	3223.33	979437	31570.53	50711	587013	59.93
PILANIINVS	EQ	29-Sep-2021	1887.95	1906.80	1906.80	1869.00	1886.10	1885.95	1888.94	23450	442.96	805	11204	47.78
PILITA	EQ	29-Sep-2021	7.15	7.10	7.35	7.05	7.25	7.15	7.21	682286	49.22	1289	436123	63.92
PIONDIST	EQ	29-Sep-2021	166.45	166.45	168.30	162.50	164.15	165.25	165.97	34487	57.24	2043	18765	54.41
PIONEEREMB	EQ	29-Sep-2021	65.25	65.25	65.65	63.90	64.65	64.55	64.90	35612	23.11	632	19228	53.99
PITTIENG	EQ	29-Sep-2021	145.35	143.85	147.65	143.00	146.70	146.90	146.17	159249	232.78	1476	20713	13.01
PKTEA	BE	29-Sep-2021	346.05	346.05	346.40	328.75	330.00	330.50	333.66	1839	6.14	64	-	-
PLASTIBLEN	EQ	29-Sep-2021	275.30	272.05	282.95	271.55	273.70	272.70	276.17	36637	101.18	2265	16548	45.17
PNB	EQ	29-Sep-2021	39.15	38.80	41.00	38.50	39.65	39.65	39.91	103695312	41388.05	106703	26532334	25.59
PNBGILTS	EQ	29-Sep-2021	65.55	65.35	67.55	64.80	66.85	67.25	66.55	261066	173.73	3081	169277	64.84
PNBHOUSING	EQ	29-Sep-2021	631.90	631.90	637.90	615.00	622.00	622.60	623.26	137315	855.83	5352	100336	73.07
PNC	EQ	29-Sep-2021	37.80	36.20	38.75	36.20	37.95	37.55	37.58	13058	4.91	248	7852	60.13
PNCINFRA	EQ	29-Sep-2021	355.50	351.00	357.65	349.85	354.50	355.25	355.19	75492	268.14	3626	26127	34.61
PODDARHOUS	EQ	29-Sep-2021	205.75	208.35	208.35	195.50	196.00	195.65	198.62	10669	21.19	556	6867	64.36
PODDARMENT	EQ	29-Sep-2021	349.30	344.30	361.20	344.30	351.45	350.90	353.28	12559	44.37	742	6617	52.69
POKARNA	EQ	29-Sep-2021	470.35	470.40	512.80	465.80	490.00	491.70	491.88	170651	839.40	5712	103746	60.79
POLYCAB	EQ	29-Sep-2021	2349.00	2339.90	2355.00	2305.00	2339.95	2338.05	2329.91	328673	7657.80	25616	102422	31.16
POLYMED	EQ	29-Sep-2021	929.55	926.95	939.00	925.00	928.40	928.75	933.45	22594	210.90	4339	11200	49.57
POLYPLEX	EQ	29-Sep-2021	1712.95	1710.00	1764.80	1697.00	1751.00	1743.70	1743.68	172984	3016.29	13608	62406	36.08
PONNIERODE	BE	29-Sep-2021	236.80	231.05	243.00	231.05	241.90	240.30	237.57	1968	4.68	55	-	-
POONAWALLA	EQ	29-Sep-2021	163.55	160.50	164.80	160.15	163.00	163.60	163.21	474549	774.49	5519	332153	69.99
POWERGRID	EQ	29-Sep-2021	183.95	183.50	196.30	182.45	194.40	195.05	191.80	40264997	77227.50	186057	15728942	39.06
POWERINDIA	EQ	29-Sep-2021	2300.75	2295.00	2575.00	2275.15	2407.00	2410.35	2487.42	425566	10585.61	49602	63870	15.01
POWERMECH	EQ	29-Sep-2021	885.15	890.00	952.00	872.05	943.20	932.95	927.31	168906	1566.28	9030	73615	43.58
PPAP	EQ	29-Sep-2021	244.60	243.50	248.25	242.00	246.20	244.45	245.22	12641	31.00	660	7959	62.96
PPL	EQ	29-Sep-2021	159.30	160.00	160.20	157.50	159.50	158.65	158.84	41709	66.25	3647	18491	44.33
PRADIP	BE	29-Sep-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	41	0.00	1	-	-
PRAENG	BE	29-Sep-2021	20.20	19.20	20.90	19.20	19.50	19.75	19.62	65180	12.79	224	-	-
PRAJIND	BE	29-Sep-2021	344.65	343.95	355.00	340.05	351.70	353.20	347.03	569775	1977.30	4652	-	-
PRAKASH	EQ	29-Sep-2021	65.70	65.40	68.00	65.00	67.10	67.20	66.84	619917	414.33	5672	267343	43.13
PRAKASHSTL	EQ	29-Sep-2021	2.05	2.05	2.15	1.95	2.15	2.10	2.06	1009827	20.80	654	566765	56.12
PRAXIS	EQ	29-Sep-2021	31.45	32.40	32.45	30.00	30.10	30.55	30.86	42702	13.18	329	33848	79.27
PRAXIS-RE	BE	29-Sep-2021	15.90	15.25	16.75	13.95	14.00	14.10	14.40	259453	37.37	708	-	-
PRECAM	EQ	29-Sep-2021	94.15	93.10	99.30	92.35	96.00	95.90	96.60	311812	301.21	7779	173806	55.74
PRECOT	EQ	29-Sep-2021	232.70	244.00	244.00	227.10	238.00	237.70	236.22	4699	11.10	211	2423	51.56
PRECWIRE	EQ	29-Sep-2021	239.60	239.00	242.50	233.05	233.15	233.65	235.56	124309	292.82	2851	81089	65.23
PREMEXPLN	BE	29-Sep-2021	232.00	232.00	243.60	230.30	243.00	242.55	237.28	26816	63.63	177	-	-
PREMIER	BE	29-Sep-2021	3.75	3.90	3.90	3.60	3.80	3.75	3.69	17375	0.64	40	-	-
PREMIERPOL	EQ	29-Sep-2021	66.65	67.95	69.00	65.85	67.60	67.70	67.65	5210	3.52	226	4176	80.15
PRESSMN	EQ	29-Sep-2021	27.90	27.90	28.20	27.05	27.60	27.35	27.69	43784	12.12	458	39094	89.29
PRESTIGE	EQ	29-Sep-2021	474.50	465.00	482.75	460.15	479.45	478.15	475.34	2037043	9682.96	59883	400932	19.68
PRICOLLTD	EQ	29-Sep-2021	100.20	99.60	101.00	98.05	98.70	98.85	99.33	1345789	1336.79	8772	746067	55.44
PRIMESECU	EQ	29-Sep-2021	87.30	88.00	88.00	85.10	86.30	85.50	86.44	8999	7.78	175	3378	37.54
PRINCEPIPE	EQ	29-Sep-2021	696.75	696.00	704.15	688.25	690.10	691.10	695.00	156286	1086.19	8214	65446	41.88
PRITIKAUTO	EQ	29-Sep-2021	17.30	17.15	17.50	17.15	17.30	17.30	17.31	47025	8.14	282	32394	68.89
PRIVISCL	EQ	29-Sep-2021	1809.40	1810.00	1814.25	1765.05	1783.20	1787.05	1787.91	12747	227.91	2455	6826	53.55
PROINDIA	BE	29-Sep-2021	87.35	91.70	91.70	91.70	91.70	91.70	91.70	2722	2.50	48	-	-
PROZONINTU	EQ	29-Sep-2021	27.50	27.50	28.35	27.05	28.00	27.90	27.90	220584	61.55	1262	132086	59.88
PRSMJOHNSN	EQ	29-Sep-2021	122.00	121.60	128.00	121.25	125.30	124.55	125.55	860107	1079.87	11621	322257	37.47
PSB	EQ	29-Sep-2021	17.00	16.80	17.60	16.80	17.05	17.10	17.22	972041	167.41	1975	429292	44.16
PSPPROJECT	EQ	29-Sep-2021	481.65	480.00	500.80	476.10	489.00	488.20	489.65	795416	3894.78	18400	342932	43.11
PSUBNKBEES	EQ	29-Sep-2021	26.25	26.30	27.00	25.51	26.90	26.88	26.64	3946113	1051.07	2565	3478539	88.15
PTC	EQ	29-Sep-2021	98.60	99.55	115.95	99.50	111.30	111.55	110.07	21882348	24085.11	128740	7253521	33.15
PTL	EQ	29-Sep-2021	46.65	46.95	47.50	46.05	46.90	46.90	46.94	40026	18.79	621	24261	60.61
PUNJABCHEM	EQ	29-Sep-2021	1586.95	1595.00	1619.90	1562.15	1573.00	1573.40	1578.68	19617	309.69	3463	10560	53.83
PUNJLLOYD	BZ	29-Sep-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.86	97107	1.81	123	-	-
PURVA	EQ	29-Sep-2021	132.10	130.55	133.50	127.15	127.85	128.00	130.44	664100	866.28	11141	196139	29.53
PVP	BE	29-Sep-2021	4.70	4.80	4.80	4.55	4.60	4.60	4.69	49629	2.33	118	-	-
PVR	EQ	29-Sep-2021	1599.40	1590.00	1648.00	1577.05	1609.00	1612.50	1623.07	2081846	33789.72	86208	396710	19.06
QGOLDHALF	EQ	29-Sep-2021	1985.20	1993.10	1993.10	1986.00	1990.00	1990.00	1989.67	508	10.11	43	452	88.98
QNIFTY	EQ	29-Sep-2021	1846.50	1838.95	1846.00	1838.00	1842.00	1843.62	1843.12	42	0.77	8	37	88.10
QUESS	EQ	29-Sep-2021	919.60	910.10	914.00	894.10	913.60	906.50	904.30	145024	1311.45	15546	97914	67.52
QUICKHEAL	EQ	29-Sep-2021	229.75	226.20	232.00	226.00	231.45	230.50	229.57	109395	251.13	3544	35504	32.45
RADAAN	BE	29-Sep-2021	1.35	1.40	1.40	1.30	1.35	1.35	1.36	54117	0.73	97	-	-
RADICO	EQ	29-Sep-2021	905.30	903.50	903.50	882.50	885.90	885.75	890.76	247573	2205.29	9240	118349	47.80
RADIOCITY	EQ	29-Sep-2021	24.15	24.15	24.50	24.00	24.25	24.20	24.23	197386	47.83	563	158597	80.35
RAILTEL	EQ	29-Sep-2021	127.95	127.40	129.40	126.80	128.70	128.60	128.41	508911	653.50	6352	266080	52.28
RAIN	EQ	29-Sep-2021	234.70	233.70	240.00	232.45	236.55	236.05	236.78	1932387	4575.42	20554	662732	34.30
RAJESHEXPO	EQ	29-Sep-2021	591.35	591.00	591.30	586.00	587.45	586.60	587.88	83625	491.62	6297	46300	55.37
RAJMET	BE	29-Sep-2021	136.00	136.50	136.90	133.50	135.00	135.00	134.69	6750	9.09	112	-	-
RAJRATAN	BE	29-Sep-2021	2027.90	2040.00	2040.00	1980.05	2020.00	2021.85	2015.00	2074	41.79	240	-	-
RAJRAYON	BZ	29-Sep-2021	0.25	0.20	0.25	0.20	0.25	0.25	0.22	116192	0.26	19	-	-
RAJSREESUG	EQ	29-Sep-2021	25.80	26.15	26.25	25.35	26.15	25.55	25.84	11527	2.98	188	7692	66.73
RAJTV	BE	29-Sep-2021	35.80	35.00	36.35	35.00	36.35	35.70	35.52	3987	1.42	48	-	-
RALLIS	EQ	29-Sep-2021	283.65	283.65	288.80	283.10	285.20	285.35	286.33	309133	885.14	5994	130703	42.28
RAMANEWS	EQ	29-Sep-2021	19.50	19.70	19.95	19.35	19.65	19.65	19.75	71978	14.21	427	45955	63.85
RAMASTEEL	BE	29-Sep-2021	245.10	248.80	248.80	239.15	240.00	242.20	242.13	11833	28.65	279	-	-
RAMCOCEM	EQ	29-Sep-2021	983.90	982.00	997.00	974.40	995.20	992.45	986.60	409438	4039.51	12910	219351	53.57
RAMCOIND	EQ	29-Sep-2021	300.35	296.00	316.00	296.00	305.00	304.40	308.50	128447	396.26	5070	63075	49.11
RAMCOSYS	EQ	29-Sep-2021	486.10	491.00	491.00	477.50	482.80	481.70	481.79	53837	259.38	3939	25705	47.75
RAMKY	BE	29-Sep-2021	137.90	136.85	139.00	132.70	137.90	135.25	136.91	27260	37.32	170	-	-
RANASUG	BE	29-Sep-2021	24.15	24.10	24.85	23.80	24.75	24.65	24.61	307743	75.73	777	-	-
RANEENGINE	EQ	29-Sep-2021	298.00	297.75	305.00	296.10	298.00	297.90	298.92	7546	22.56	450	4738	62.79
RANEHOLDIN	EQ	29-Sep-2021	606.65	609.00	618.10	600.05	605.00	603.65	605.87	16450	99.67	1880	8336	50.67
RATNAMANI	EQ	29-Sep-2021	2199.50	2199.50	2220.00	2142.35	2197.40	2199.40	2178.36	95552	2081.46	5335	48365	50.62
RAYMOND	EQ	29-Sep-2021	457.45	457.00	464.75	449.90	453.20	452.55	455.82	1147468	5230.42	24697	311087	27.11
RBL	EQ	29-Sep-2021	869.45	869.45	879.95	845.15	866.05	869.85	868.07	4915	42.67	927	2798	56.93
RBLBANK	EQ	29-Sep-2021	187.40	185.60	190.15	183.55	188.50	188.15	188.04	6060888	11396.77	36605	2125302	35.07
RCF	EQ	29-Sep-2021	84.30	83.80	85.95	83.05	83.60	83.60	84.08	4329673	3640.23	20082	872386	20.15
RCOM	EQ	29-Sep-2021	3.05	3.05	3.20	3.00	3.05	3.10	3.14	36464117	1143.24	32830	14148725	38.80
RECLTD	EQ	29-Sep-2021	159.30	159.60	166.00	156.80	162.15	162.35	162.70	9432123	15346.51	71300	2998466	31.79
RECLTD	N2	29-Sep-2021	1200.17	1200.01	1200.10	1200.01	1200.10	1200.10	1200.01	321	3.85	4	321	100.00
RECLTD	N8	29-Sep-2021	1134.00	1131.50	1145.00	1131.50	1145.00	1145.00	1140.25	750	8.55	7	750	100.00
RECLTD	N9	29-Sep-2021	1294.72	1294.75	1300.00	1294.75	1300.00	1300.00	1297.71	660	8.56	13	525	79.55
RECLTD	NI	29-Sep-2021	1191.00	1215.00	1215.00	1209.89	1209.99	1209.99	1210.02	804	9.73	11	804	100.00
REDINGTON	EQ	29-Sep-2021	144.90	144.90	145.45	143.50	144.05	144.30	144.54	866527	1252.50	9902	435425	50.25
REFEX	EQ	29-Sep-2021	145.25	143.10	149.70	136.85	148.00	147.85	145.18	168628	244.81	8621	53976	32.01
RELAXO	EQ	29-Sep-2021	1154.30	1156.85	1161.70	1138.00	1143.00	1141.00	1148.76	299850	3444.57	23411	174072	58.05
RELCAPITAL	EQ	29-Sep-2021	21.15	20.90	22.20	20.70	22.20	22.20	21.99	6025126	1325.22	8308	2758860	45.79
RELIANCE	EQ	29-Sep-2021	2548.05	2570.00	2570.00	2520.05	2530.00	2527.85	2536.91	4485721	113798.66	166259	2223603	49.57
RELIANCEP1	E1	29-Sep-2021	1900.30	1910.00	1912.95	1872.50	1882.00	1882.10	1888.02	194629	3674.63	14301	130436	67.02
RELIGARE	EQ	29-Sep-2021	180.75	179.60	186.00	179.05	183.25	183.85	182.79	1575211	2879.27	10007	709795	45.06
RELINFRA	BE	29-Sep-2021	106.15	101.60	110.00	101.60	106.25	106.20	106.82	2525153	2697.26	10521	-	-
REMSONSIND	BE	29-Sep-2021	216.95	220.00	220.00	207.00	217.00	216.85	213.75	1509	3.23	59	-	-
RENUKA	BE	29-Sep-2021	26.80	26.55	28.10	26.05	28.10	28.05	27.66	2667950	738.00	5102	-	-
REPCOHOME	EQ	29-Sep-2021	320.35	318.00	323.80	315.05	320.90	319.55	320.02	166426	532.59	12038	109297	65.67
REPL	EQ	29-Sep-2021	211.05	213.70	215.95	211.10	214.00	214.20	214.50	14115	30.28	252	12025	85.19
REPRO	EQ	29-Sep-2021	560.75	550.00	559.95	542.05	545.00	545.55	551.28	7851	43.28	1140	4119	52.46
RESPONIND	EQ	29-Sep-2021	122.30	121.50	124.90	119.00	120.60	120.90	122.86	72783	89.42	1147	21127	29.03
REVATHI	EQ	29-Sep-2021	594.55	584.55	601.00	584.55	592.00	597.15	593.42	783	4.65	118	505	64.50
REXPIPES	SM	29-Sep-2021	40.80	38.80	38.80	38.80	38.80	38.80	38.80	24000	9.31	6	24000	100.00
RGL	EQ	29-Sep-2021	773.90	779.40	782.00	755.00	757.00	767.30	767.51	43517	334.00	1954	10180	23.39
RHFL	BE	29-Sep-2021	4.10	3.95	4.30	3.95	4.30	4.30	4.19	676056	28.35	913	-	-
RHFL	N4	29-Sep-2021	215.00	225.00	235.00	215.00	235.00	235.00	222.39	476	1.06	4	476	100.00
RHFL	N6	29-Sep-2021	225.00	210.00	225.00	210.00	225.00	224.39	219.34	880	1.93	10	620	70.45
RHFL	N8	29-Sep-2021	150.00	152.00	152.00	152.00	152.00	152.00	152.00	206	0.31	4	206	100.00
RHIM	EQ	29-Sep-2021	351.50	350.45	366.00	350.00	355.00	356.35	359.73	153362	551.68	6996	70707	46.10
RICOAUTO	EQ	29-Sep-2021	47.45	47.00	48.20	47.00	47.55	47.55	47.65	321552	153.22	2290	146550	45.58
RIIL	EQ	29-Sep-2021	696.30	695.60	712.00	693.25	699.10	698.15	701.75	152544	1070.47	5871	38458	25.21
RITES	EQ	29-Sep-2021	272.65	270.00	274.80	270.00	273.90	273.45	273.22	184189	503.24	8900	109650	59.53
RKDL	BE	29-Sep-2021	11.95	12.20	12.25	11.55	12.25	12.10	12.05	10891	1.31	57	-	-
RKEC	EQ	29-Sep-2021	75.70	77.00	77.00	74.00	76.50	75.10	75.58	13327	10.07	217	9407	70.59
RKFORGE	EQ	29-Sep-2021	1048.25	1044.00	1069.00	1034.80	1063.00	1062.65	1055.95	179080	1890.99	5064	63684	35.56
RMCL	BZ	29-Sep-2021	2.10	2.10	2.15	2.00	2.05	2.05	2.06	200479	4.13	84	-	-
RML	EQ	29-Sep-2021	387.55	384.00	394.80	384.00	391.75	389.60	391.57	12325	48.26	528	6523	52.92
RNAVAL	BZ	29-Sep-2021	2.90	2.90	3.00	2.85	3.00	3.00	2.91	1721718	50.18	460	-	-
ROHITFERRO	BE	29-Sep-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	2146	0.14	8	-	-
ROHLTD	EQ	29-Sep-2021	101.65	100.40	104.45	99.15	99.90	99.90	101.94	142766	145.54	3354	62005	43.43
ROLEXRINGS	EQ	29-Sep-2021	1028.05	1020.25	1055.00	1008.00	1021.70	1023.55	1033.41	32176	332.51	3410	10712	33.29
ROLLT	EQ	29-Sep-2021	2.60	2.80	2.85	2.40	2.85	2.85	2.62	39853850	1045.74	4630	20678600	51.89
ROLTA	BE	29-Sep-2021	5.40	5.55	5.65	5.40	5.65	5.65	5.57	150303	8.37	275	-	-
ROML	BE	29-Sep-2021	97.45	93.60	97.00	92.60	93.75	93.55	93.26	39597	36.93	677	-	-
ROSSARI	EQ	29-Sep-2021	1451.15	1454.35	1475.00	1441.75	1456.10	1458.00	1459.24	41007	598.39	5162	11222	27.37
ROSSELLIND	EQ	29-Sep-2021	157.15	157.15	159.70	156.00	156.50	156.70	157.75	48292	76.18	1791	19844	41.09
ROUTE	EQ	29-Sep-2021	1943.70	1931.70	1980.05	1915.00	1970.00	1965.05	1950.59	96634	1884.93	9847	39932	41.32
RPGLIFE	EQ	29-Sep-2021	672.10	675.00	722.00	673.00	703.50	700.55	707.68	265787	1880.91	16862	69960	26.32
RPOWER	BE	29-Sep-2021	12.90	12.75	13.50	12.75	13.50	13.50	13.41	11578696	1552.46	10516	-	-
RPP-RE	BE	29-Sep-2021	26.45	26.00	27.45	25.00	25.45	25.40	25.61	139518	35.74	999	-	-
RPPINFRA	EQ	29-Sep-2021	65.90	65.80	67.90	65.00	67.00	66.60	66.71	158454	105.70	3132	96196	60.71
RPPL	SM	29-Sep-2021	159.00	160.30	162.00	160.00	160.00	160.70	161.20	7000	11.28	7	7000	100.00
RPSGVENT	EQ	29-Sep-2021	961.90	961.90	982.90	938.05	958.00	960.45	960.23	27138	260.59	2825	11731	43.23
RSSOFTWARE	EQ	29-Sep-2021	31.65	31.70	33.00	31.40	32.40	32.50	32.16	37340	12.01	404	24223	64.87
RSWM	EQ	29-Sep-2021	303.25	302.75	308.20	298.20	303.50	303.25	303.09	18450	55.92	683	11124	60.29
RSYSTEMS	EQ	29-Sep-2021	212.65	214.00	218.00	211.05	216.65	216.40	215.38	79882	172.05	3714	45463	56.91
RTNINDIA	BE	29-Sep-2021	40.35	40.00	42.35	40.00	42.35	42.35	41.96	1070176	449.08	1839	-	-
RTNPOWER	BE	29-Sep-2021	4.20	4.25	4.40	4.15	4.40	4.40	4.31	2617199	112.90	2549	-	-
RUBYMILLS	EQ	29-Sep-2021	279.30	282.00	285.45	277.10	277.65	278.20	280.43	13397	37.57	1356	5402	40.32
RUCHI	EQ	29-Sep-2021	1062.05	1072.60	1072.60	1050.90	1053.50	1055.15	1056.51	14121	149.19	1696	8617	61.02
RUCHINFRA	BE	29-Sep-2021	7.00	7.15	7.15	6.90	7.10	7.10	7.01	64546	4.53	137	-	-
RUCHIRA	EQ	29-Sep-2021	85.15	85.15	85.60	82.65	83.95	84.15	83.92	52939	44.43	1293	24505	46.29
RUPA	EQ	29-Sep-2021	453.35	447.50	458.00	447.50	452.25	453.95	451.40	127038	573.44	4314	76139	59.93
RUSHIL	EQ	29-Sep-2021	257.25	253.15	259.00	246.30	248.95	248.30	251.59	34998	88.05	936	28323	80.93
RVHL	EQ	29-Sep-2021	25.20	24.70	25.80	24.70	25.35	25.25	25.24	34307	8.66	158	19776	57.64
RVNL	EQ	29-Sep-2021	30.20	30.45	30.70	30.05	30.35	30.40	30.41	3511475	1067.72	10388	1413946	40.27
S&SPOWER	BE	29-Sep-2021	24.20	23.00	24.00	23.00	23.00	23.00	23.03	2041	0.47	12	-	-
SABEVENTS	BE	29-Sep-2021	3.10	3.20	3.20	2.95	3.15	3.10	3.10	6535	0.20	40	-	-
SABTN	BE	29-Sep-2021	2.40	2.50	2.50	2.40	2.50	2.50	2.49	32582	0.81	50	-	-
SADBHAV	EQ	29-Sep-2021	48.05	47.80	48.50	47.25	48.45	48.20	48.05	480114	230.69	5501	241381	50.28
SADBHIN	EQ	29-Sep-2021	16.05	16.05	16.20	15.60	15.95	15.95	15.99	384149	61.42	1086	217823	56.70
SAFARI	EQ	29-Sep-2021	878.25	880.00	882.65	862.00	876.50	867.40	873.34	9793	85.53	1709	5351	54.64
SAGARDEEP	BE	29-Sep-2021	33.80	35.00	35.20	32.15	32.50	32.90	34.19	11098	3.79	120	-	-
SAGCEM	EQ	29-Sep-2021	301.60	302.00	302.00	292.55	300.25	300.10	299.41	338725	1014.17	5898	255083	75.31
SAIL	EQ	29-Sep-2021	110.35	112.40	115.40	110.60	113.95	114.40	114.06	79833166	91060.86	178566	30409206	38.09
SAKAR	EQ	29-Sep-2021	160.70	161.00	161.00	158.00	159.95	159.90	159.13	18044	28.71	347	9079	50.32
SAKHTISUG	BE	29-Sep-2021	14.85	14.95	15.15	14.50	15.15	15.00	14.95	58746	8.78	225	-	-
SAKSOFT	EQ	29-Sep-2021	1092.10	1080.00	1115.00	1070.00	1101.95	1098.00	1105.98	107465	1188.54	6929	31804	29.59
SAKUMA	BE	29-Sep-2021	10.40	10.10	10.85	10.10	10.50	10.50	10.57	103838	10.97	294	-	-
SALASAR	EQ	29-Sep-2021	284.75	285.00	293.55	283.90	287.40	287.85	289.61	46700	135.25	1503	32290	69.14
SALONA	EQ	29-Sep-2021	201.30	204.00	204.00	198.00	198.50	199.25	199.75	3450	6.89	149	1831	53.07
SALSTEEL	BE	29-Sep-2021	9.85	9.85	10.00	9.70	10.00	9.90	9.85	82155	8.09	303	-	-
SALZERELEC	EQ	29-Sep-2021	157.05	156.00	159.00	154.30	158.80	158.00	157.93	15414	24.34	483	10226	66.34
SAMBHAAV	BE	29-Sep-2021	2.90	3.00	3.00	2.85	2.95	2.90	2.90	13978	0.40	56	-	-
SANCO	EQ	29-Sep-2021	8.85	9.00	9.00	8.55	8.85	8.85	8.77	23119	2.03	112	18144	78.48
SANDESH	EQ	29-Sep-2021	777.55	774.35	787.70	774.00	782.00	782.00	781.90	1136	8.88	93	872	76.76
SANDHAR	EQ	29-Sep-2021	280.00	282.70	282.70	276.25	278.85	278.00	278.68	33425	93.15	2114	16236	48.57
SANGAMIND	EQ	29-Sep-2021	159.80	162.90	163.70	156.00	158.95	158.70	159.32	15628	24.90	321	10406	66.59
SANGHIIND	EQ	29-Sep-2021	66.95	65.25	67.80	65.25	67.20	67.25	66.71	505485	337.19	3608	242876	48.05
SANGHVIMOV	EQ	29-Sep-2021	173.05	171.40	179.75	170.25	177.00	176.95	176.46	74706	131.82	1509	58372	78.14
SANGINITA	EQ	29-Sep-2021	26.00	26.10	26.10	25.65	25.65	25.75	25.83	58772	15.18	282	40398	68.74
SANOFI	EQ	29-Sep-2021	7865.20	7781.00	7929.70	7775.00	7800.00	7785.25	7794.71	26860	2093.66	8490	21088	78.51
SANSERA	EQ	29-Sep-2021	815.65	814.85	814.85	795.10	802.00	802.30	803.83	489332	3933.42	28927	287771	58.81
SANWARIA	BZ	29-Sep-2021	0.65	0.65	0.70	0.65	0.70	0.65	0.66	605390	4.02	221	-	-
SARDAEN	EQ	29-Sep-2021	664.20	656.10	697.40	656.10	692.75	696.35	694.04	188645	1309.27	4064	163434	86.64
SAREGAMA	BE	29-Sep-2021	3706.75	3705.00	3705.00	3600.00	3640.00	3633.20	3632.16	4031	146.41	948	-	-
SARLAPOLY	EQ	29-Sep-2021	48.20	48.10	49.10	47.50	47.70	47.65	48.20	246349	118.75	1963	128278	52.07
SARVESHWAR	SM	29-Sep-2021	24.05	24.00	24.50	22.85	22.85	22.85	23.47	27200	6.38	16	25600	94.12
SASKEN	EQ	29-Sep-2021	1365.75	1365.00	1374.35	1333.00	1350.00	1345.35	1348.18	24053	324.28	2830	13050	54.26
SASTASUNDR	BE	29-Sep-2021	290.00	282.50	298.00	276.10	285.05	285.50	290.41	41366	120.13	352	-	-
SATIA	EQ	29-Sep-2021	95.30	94.70	100.35	94.50	97.90	98.00	97.54	312462	304.78	3166	123888	39.65
SATIN	EQ	29-Sep-2021	73.95	74.00	77.05	73.50	76.75	76.30	75.34	127873	96.34	1241	95658	74.81
SBCL	EQ	29-Sep-2021	279.10	279.00	288.80	273.00	273.50	275.10	280.02	53917	150.98	1943	35733	66.27
SBICARD	EQ	29-Sep-2021	1015.05	1010.00	1027.00	1010.00	1020.65	1020.10	1022.42	3168484	32395.23	77702	2498527	78.86
SBIETFCON	EQ	29-Sep-2021	72.32	73.85	73.85	72.40	72.66	72.85	73.00	7373	5.38	130	6835	92.70
SBIETFIT	EQ	29-Sep-2021	359.98	358.50	361.80	352.10	358.90	359.01	356.57	10032	35.77	298	6172	61.52
SBIETFPB	EQ	29-Sep-2021	198.56	199.00	199.00	194.27	196.50	196.72	196.41	1196	2.35	62	1045	87.37
SBIETFQLTY	EQ	29-Sep-2021	157.21	155.60	159.90	154.10	157.44	157.33	156.95	924	1.45	113	709	76.73
SBILIFE	EQ	29-Sep-2021	1210.30	1206.00	1214.80	1196.80	1208.30	1205.95	1203.49	1623118	19534.05	70117	1063891	65.55
SBIN	EQ	29-Sep-2021	444.90	441.85	462.30	439.10	459.70	460.00	455.43	38635938	175957.82	276232	17529709	45.37
SCAPDVR	BE	29-Sep-2021	14.40	15.10	15.10	15.10	15.10	15.10	15.10	34036	5.14	45	-	-
SCHAEFFLER	EQ	29-Sep-2021	7367.80	7325.00	7498.30	7325.00	7479.95	7435.05	7441.99	4370	325.21	2397	1744	39.91
SCHAND	EQ	29-Sep-2021	114.15	114.90	116.05	112.50	113.00	112.85	113.78	69278	78.83	732	53241	76.85
SCHNEIDER	EQ	29-Sep-2021	114.30	114.50	117.80	113.55	114.90	114.85	115.94	781252	905.80	7842	327058	41.86
SCI	EQ	29-Sep-2021	113.05	113.30	118.40	112.65	116.85	117.45	117.02	4423208	5176.18	25553	2105708	47.61
SDBL	EQ	29-Sep-2021	39.60	39.00	40.90	39.00	39.70	39.80	39.92	88644	35.39	605	65181	73.53
SEAMECLTD	EQ	29-Sep-2021	1183.90	1184.00	1224.25	1167.90	1194.00	1200.85	1198.83	40995	491.46	1903	16582	40.45
SECURKLOUD	EQ	29-Sep-2021	182.35	187.00	200.55	185.00	200.55	200.55	195.83	395176	773.86	13677	219269	55.49
SELAN	EQ	29-Sep-2021	160.55	157.05	159.45	154.25	155.10	155.50	156.90	226933	356.05	7085	75290	33.18
SEPOWER	EQ	29-Sep-2021	7.60	7.85	7.95	7.60	7.95	7.95	7.89	12447	0.98	83	10203	81.97
SEQUENT	EQ	29-Sep-2021	203.95	203.00	207.70	198.00	202.90	203.30	202.39	1382887	2798.82	26200	585485	42.34
SERVOTECH	EQ	29-Sep-2021	25.20	25.00	26.20	23.95	24.75	24.25	24.35	61169	14.90	226	46567	76.13
SESHAPAPER	EQ	29-Sep-2021	177.70	178.50	183.40	172.05	181.00	181.65	179.82	40298	72.47	950	22713	56.36
SETCO	EQ	29-Sep-2021	19.90	19.85	20.25	19.20	20.00	19.95	19.71	202145	39.84	549	154596	76.48
SETF10GILT	EQ	29-Sep-2021	205.21	205.11	205.24	205.11	205.22	205.22	205.22	121	0.25	5	121	100.00
SETFGOLD	EQ	29-Sep-2021	4102.80	4112.35	4115.00	4101.00	4115.00	4110.90	4108.28	15909	653.59	1115	13543	85.13
SETFNIF50	EQ	29-Sep-2021	181.00	180.00	181.53	179.40	180.93	180.79	180.38	135348	244.14	1415	99442	73.47
SETFNIFBK	EQ	29-Sep-2021	379.11	378.00	379.52	373.30	377.75	377.82	375.77	161978	608.66	713	146428	90.40
SETFNN50	EQ	29-Sep-2021	442.23	445.99	445.99	437.63	440.00	439.84	440.93	21489	94.75	367	17384	80.90
SETUINFRA	BE	29-Sep-2021	1.15	1.10	1.15	1.10	1.15	1.15	1.12	132840	1.48	86	-	-
SEYAIND	EQ	29-Sep-2021	53.00	54.00	54.85	52.10	53.30	53.75	53.45	15247	8.15	240	11649	76.40
SFL	EQ	29-Sep-2021	2396.70	2357.00	2387.95	2323.50	2345.00	2346.90	2362.84	6113	144.44	1315	2719	44.48
SGBAPR28I	GB	29-Sep-2021	4660.00	4663.00	4665.00	4655.00	4665.00	4665.00	4662.82	321	14.97	24	321	100.00
SGBAUG24	GB	29-Sep-2021	4632.09	4630.00	4648.95	4630.00	4632.17	4634.12	4632.06	281	13.02	15	257	91.46
SGBAUG27	GB	29-Sep-2021	4630.00	4630.01	4645.00	4612.00	4612.00	4616.33	4630.60	41	1.90	12	32	78.05
SGBAUG28V	GB	29-Sep-2021	4725.53	4724.00	4725.60	4711.00	4725.00	4724.76	4717.04	966	45.57	166	875	90.58
SGBAUG29V	GB	29-Sep-2021	4675.86	4681.00	4690.00	4680.00	4680.00	4681.78	4683.22	86	4.03	29	58	67.44
SGBDC27VII	GB	29-Sep-2021	4700.00	4645.00	4724.90	4645.00	4724.90	4724.90	4695.85	11	0.52	2	11	100.00
SGBFEB24	GB	29-Sep-2021	4638.41	4630.00	4650.00	4606.00	4650.00	4649.60	4646.83	23	1.07	5	22	95.65
SGBFEB27	GB	29-Sep-2021	4700.00	4699.00	4699.00	4699.00	4699.00	4699.00	4699.00	42	1.97	5	42	100.00
SGBFEB28IX	GB	29-Sep-2021	4689.00	4649.00	4649.00	4649.00	4649.00	4649.00	4649.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	29-Sep-2021	4648.88	4655.00	4655.00	4650.00	4655.00	4655.00	4653.93	15	0.70	9	15	100.00
SGBJ28VIII	GB	29-Sep-2021	4650.00	4620.00	4620.00	4618.00	4618.00	4618.00	4618.67	3	0.14	2	3	100.00
SGBJAN26	GB	29-Sep-2021	4700.00	4601.00	4631.00	4601.00	4610.00	4610.00	4612.80	30	1.38	14	20	66.67
SGBJAN27	GB	29-Sep-2021	4620.50	4620.50	4620.50	4620.50	4620.50	4620.50	4620.50	9	0.42	2	9	100.00
SGBJAN29IX	GB	29-Sep-2021	4675.00	4660.00	4680.00	4645.10	4645.10	4651.01	4664.49	343	16.00	65	333	97.08
SGBJAN29X	GB	29-Sep-2021	4688.66	4688.66	4688.66	4688.66	4688.66	4688.66	4688.66	1	0.05	1	1	100.00
SGBJU29III	GB	29-Sep-2021	4650.22	4650.00	4694.00	4650.00	4660.00	4660.00	4674.27	62	2.90	20	50	80.65
SGBJUL25	GB	29-Sep-2021	4613.40	4601.00	4634.00	4600.00	4630.00	4631.33	4613.00	36	1.66	18	29	80.56
SGBJUL28IV	GB	29-Sep-2021	4630.44	4631.00	4640.00	4620.00	4630.00	4629.72	4629.56	415	19.21	60	414	99.76
SGBJUL29IV	GB	29-Sep-2021	4664.25	4625.00	4688.00	4625.00	4687.90	4682.70	4661.27	72	3.36	20	63	87.50
SGBJUN27	GB	29-Sep-2021	4613.00	4699.00	4728.00	4618.00	4660.00	4660.00	4687.81	16	0.75	6	16	100.00
SGBJUN28	GB	29-Sep-2021	4619.30	4640.00	4649.00	4622.00	4622.00	4626.28	4637.68	323	14.98	36	310	95.98
SGBJUN29II	GB	29-Sep-2021	4642.00	4645.10	4698.90	4631.00	4631.00	4640.78	4651.82	92	4.28	35	74	80.43
SGBMAR24	GB	29-Sep-2021	4610.00	4651.00	4651.00	4616.00	4649.00	4649.00	4633.00	4	0.19	3	4	100.00
SGBMAR25	GB	29-Sep-2021	4607.00	4640.00	4640.00	4609.00	4610.00	4610.90	4615.99	99	4.57	15	78	78.79
SGBMAR28X	GB	29-Sep-2021	4625.00	4620.00	4620.00	4620.00	4620.00	4620.00	4620.00	10	0.46	2	10	100.00
SGBMAY26	GB	29-Sep-2021	4660.00	4660.00	4660.00	4600.00	4600.00	4600.00	4621.77	13	0.60	7	13	100.00
SGBMAY28	GB	29-Sep-2021	4630.10	4607.11	4634.90	4607.01	4625.00	4625.00	4621.37	373	17.24	48	236	63.27
SGBMAY29I	GB	29-Sep-2021	4637.70	4638.00	4655.00	4635.00	4645.01	4646.50	4645.11	566	26.29	82	521	92.05
SGBMR29XII	GB	29-Sep-2021	4635.30	4626.00	4635.00	4610.00	4635.00	4634.90	4623.81	305	14.10	84	286	93.77
SGBN28VIII	GB	29-Sep-2021	4710.00	4750.00	4767.99	4700.00	4767.99	4767.99	4742.90	59	2.80	14	59	100.00
SGBNOV23	GB	29-Sep-2021	4655.01	4730.00	4730.00	4670.00	4675.00	4675.00	4687.73	11	0.52	6	9	81.82
SGBNOV24	GB	29-Sep-2021	4623.35	4624.10	4645.00	4612.30	4645.00	4645.00	4622.11	129	5.96	17	116	89.92
SGBNOV25	GB	29-Sep-2021	4790.00	4576.10	4781.00	4576.10	4781.00	4781.00	4678.55	2	0.09	2	1	50.00
SGBNOV25IX	GB	29-Sep-2021	4620.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	6	0.28	1	6	100.00
SGBNOV26	GB	29-Sep-2021	4639.00	4638.00	4638.00	4638.00	4638.00	4638.00	4638.00	1	0.05	1	1	100.00
SGBOC28VII	GB	29-Sep-2021	4701.90	4680.00	4781.11	4650.00	4710.00	4706.52	4726.09	267	12.62	36	113	42.32
SGBOCT25	GB	29-Sep-2021	4655.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	130	6.10	4	130	100.00
SGBOCT25IV	GB	29-Sep-2021	4745.98	4743.00	4743.00	4650.00	4650.00	4650.00	4665.89	9	0.42	5	9	100.00
SGBOCT27	GB	29-Sep-2021	4633.00	4633.00	4660.00	4626.00	4660.00	4660.00	4629.27	49	2.27	3	48	97.96
SGBOCT27VI	GB	29-Sep-2021	4631.00	4630.00	4689.89	4625.01	4625.01	4625.01	4636.52	17	0.79	4	15	88.24
SGBSEP24	GB	29-Sep-2021	4628.33	4630.05	4650.00	4622.10	4650.00	4650.00	4641.03	129	5.99	15	119	92.25
SGBSEP27	GB	29-Sep-2021	4640.00	4583.00	4625.00	4583.00	4622.00	4622.00	4616.46	141	6.51	9	141	100.00
SGBSEP28VI	GB	29-Sep-2021	4659.15	4662.99	4663.10	4650.00	4660.00	4659.99	4658.33	314	14.63	62	305	97.13
SGBSEP29VI	GB	29-Sep-2021	4662.21	4665.00	4665.00	4610.00	4651.00	4650.16	4635.99	551	25.54	119	378	68.60
SGIL	EQ	29-Sep-2021	145.25	148.00	148.00	141.05	143.00	144.55	144.72	1869	2.70	164	889	47.57
SGL	EQ	29-Sep-2021	12.90	13.20	13.20	12.60	12.75	12.75	12.75	40331	5.14	147	32661	80.98
SHAHALLOYS	BE	29-Sep-2021	23.90	25.05	25.05	24.25	25.05	25.05	24.84	24419	6.06	73	-	-
SHAKTIPUMP	EQ	29-Sep-2021	708.55	711.00	714.40	699.90	707.00	710.70	707.34	38742	274.04	2977	21455	55.38
SHALBY	EQ	29-Sep-2021	177.10	177.00	182.00	176.05	177.00	177.05	178.57	105505	188.40	2518	34719	32.91
SHALPAINTS	EQ	29-Sep-2021	93.90	93.90	95.65	92.00	93.15	93.15	93.65	147788	138.40	1932	90712	61.38
SHANKARA	EQ	29-Sep-2021	600.35	597.75	620.30	593.05	602.00	603.60	607.41	106623	647.64	7261	29891	28.03
SHANTI	EQ	29-Sep-2021	20.35	21.30	21.35	19.55	20.05	20.00	20.65	41768	8.63	449	12471	29.86
SHANTIGEAR	EQ	29-Sep-2021	164.95	166.00	166.70	164.60	165.90	165.55	165.77	72778	120.64	3027	42307	58.13
SHARDACROP	EQ	29-Sep-2021	329.80	323.00	334.00	323.00	327.85	327.50	328.63	41891	137.67	2890	17013	40.61
SHARDAMOTR	BE	29-Sep-2021	613.65	613.65	627.50	602.60	605.95	608.35	613.05	12509	76.69	305	-	-
SHAREINDIA	EQ	29-Sep-2021	633.40	636.30	644.90	630.00	643.00	641.95	639.40	22266	142.37	1813	13928	62.55
SHARIABEES	EQ	29-Sep-2021	452.42	478.90	500.00	445.00	452.00	451.64	455.13	5152	23.45	228	1473	28.59
SHEMAROO	BE	29-Sep-2021	161.75	161.50	164.00	157.50	161.10	161.35	161.45	35748	57.71	328	-	-
SHIL	BE	29-Sep-2021	421.20	437.90	437.90	413.35	421.60	425.20	421.07	44047	185.47	398	-	-
SHILPAMED	EQ	29-Sep-2021	548.20	545.00	562.95	544.20	548.80	549.40	552.84	147639	816.20	5831	34117	23.11
SHIVAMAUTO	EQ	29-Sep-2021	22.25	22.60	22.65	22.05	22.20	22.25	22.17	54979	12.19	387	40478	73.62
SHIVAMILLS	EQ	29-Sep-2021	83.45	86.80	86.80	82.50	84.60	85.10	84.54	7329	6.20	99	5394	73.60
SHIVATEX	EQ	29-Sep-2021	182.25	180.00	183.35	177.90	179.00	179.50	180.07	10442	18.80	384	5667	54.27
SHK	EQ	29-Sep-2021	158.95	158.25	162.50	158.25	161.00	161.10	160.97	92564	149.00	2412	44627	48.21
SHOPERSTOP	EQ	29-Sep-2021	263.60	260.00	271.90	256.00	264.00	263.95	265.64	322937	857.86	8356	119096	36.88
SHRADHA	EQ	29-Sep-2021	55.65	55.25	58.00	55.00	55.20	56.70	56.06	4954	2.78	171	3220	65.00
SHREDIGCEM	EQ	29-Sep-2021	76.25	75.80	76.90	75.50	76.25	76.05	76.36	213043	162.68	2283	126115	59.20
SHREECEM	EQ	29-Sep-2021	29242.95	29220.00	29525.10	29168.00	29310.00	29382.40	29358.05	20612	6051.28	7692	5942	28.83
SHREEPUSHK	EQ	29-Sep-2021	219.50	219.50	226.45	217.10	219.10	219.30	222.15	89749	199.38	3603	32701	36.44
SHREERAMA	EQ	29-Sep-2021	13.30	13.95	13.95	12.85	13.95	13.95	13.84	264947	36.66	503	235067	88.72
SHREMINVIT	IV	29-Sep-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	400000	400.00	2	400000	100.00
SHRENIK	EQ	29-Sep-2021	1.55	1.55	1.60	1.50	1.60	1.55	1.53	2046781	31.30	773	981107	47.93
SHREYANIND	EQ	29-Sep-2021	122.05	124.55	124.55	119.30	120.00	120.45	120.56	23215	27.99	670	13258	57.11
SHREYAS	EQ	29-Sep-2021	373.50	380.05	387.90	370.00	376.00	378.15	380.50	92723	352.81	3076	42315	45.64
SHRIPISTON	BE	29-Sep-2021	954.00	954.00	960.00	911.25	932.10	937.30	934.09	1126	10.52	93	-	-
SHRIRAMCIT	EQ	29-Sep-2021	2128.50	2128.50	2138.60	2062.00	2085.00	2086.20	2086.07	45326	945.53	8402	28097	61.99
SHRIRAMEPC	EQ	29-Sep-2021	5.55	5.75	5.80	5.75	5.80	5.80	5.80	1393317	80.77	571	983698	70.60
SHUBHLAXMI	SM	29-Sep-2021	12.05	12.65	12.65	12.10	12.10	12.10	12.38	4000	0.50	3	4000	100.00
SHYAMCENT	EQ	29-Sep-2021	13.10	13.75	13.75	13.75	13.75	13.75	13.75	97670	13.43	126	97670	100.00
SHYAMMETL	EQ	29-Sep-2021	369.40	368.00	372.00	362.00	362.35	364.65	367.42	620744	2280.76	14895	380532	61.30
SHYAMTEL	BE	29-Sep-2021	10.00	9.50	10.45	9.50	10.00	10.00	9.71	3792	0.37	41	-	-
SICAL	EQ	29-Sep-2021	12.20	12.20	12.90	12.00	12.40	12.40	12.44	485158	60.38	1155	187891	38.73
SIEMENS	EQ	29-Sep-2021	2101.00	2099.80	2145.00	2072.00	2137.50	2127.55	2118.55	260703	5523.13	18517	92837	35.61
SIGIND	EQ	29-Sep-2021	44.20	44.20	45.00	43.05	44.45	44.05	44.21	23996	10.61	443	16256	67.74
SIGMA	SM	29-Sep-2021	340.30	323.65	323.65	323.30	323.30	323.30	323.48	6000	19.41	2	6000	100.00
SIL	BE	29-Sep-2021	14.55	14.95	15.15	14.50	14.55	14.60	14.81	29582	4.38	62	-	-
SILGO	EQ	29-Sep-2021	32.45	33.80	33.80	32.40	33.00	32.50	32.74	10833	3.55	119	6507	60.07
SILINV	BE	29-Sep-2021	305.70	313.00	320.95	308.00	319.95	319.65	316.19	5968	18.87	102	-	-
SILLYMONKS	EQ	29-Sep-2021	21.35	21.40	21.40	19.80	21.35	21.10	20.98	5774	1.21	67	2514	43.54
SILVERTUC	SM	29-Sep-2021	185.00	192.95	193.00	192.00	192.00	192.00	192.90	21000	40.51	14	20000	95.24
SIMBHALS	BE	29-Sep-2021	25.85	25.80	26.70	25.35	26.40	25.75	26.16	17893	4.68	85	-	-
SIMPLEXINF	EQ	29-Sep-2021	43.15	42.40	44.15	42.40	42.55	42.95	43.25	34347	14.86	447	23379	68.07
SINTERCOM	EQ	29-Sep-2021	84.90	84.10	85.30	84.10	84.40	84.55	84.54	1482	1.25	32	1157	78.07
SINTEX	EQ	29-Sep-2021	3.75	3.80	4.10	3.75	4.10	4.10	3.94	5186447	204.31	2841	3202010	61.74
SIRCA	EQ	29-Sep-2021	334.80	335.00	341.50	335.00	338.00	339.40	338.26	16359	55.34	949	11315	69.17
SIS	EQ	29-Sep-2021	486.55	482.00	503.35	473.30	500.30	500.20	493.27	624194	3078.94	18293	276715	44.33
SITINET	EQ	29-Sep-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.85	4248722	78.57	903	1903927	44.81
SIYSIL	EQ	29-Sep-2021	374.95	371.00	375.55	366.00	373.00	373.60	373.24	24779	92.49	1610	16393	66.16
SJVN	EQ	29-Sep-2021	27.20	27.20	29.30	27.20	28.40	28.35	28.45	22430813	6382.67	31401	6415705	28.60
SKFINDIA	EQ	29-Sep-2021	3085.10	3085.00	3138.25	3050.05	3089.00	3091.10	3115.89	66418	2069.51	3321	56457	85.00
SKIL	EQ	29-Sep-2021	3.55	3.60	3.70	3.55	3.70	3.70	3.65	58133	2.12	87	56580	97.33
SKIPPER	EQ	29-Sep-2021	82.40	82.00	83.35	81.10	81.50	81.55	82.20	181801	149.44	4019	56932	31.32
SKMEGGPROD	EQ	29-Sep-2021	82.20	82.00	82.90	79.50	81.50	81.65	81.82	59238	48.47	1380	31474	53.13
SMARTLINK	EQ	29-Sep-2021	114.70	114.00	120.70	113.00	117.85	116.80	117.87	67347	79.38	1928	21601	32.07
SMCGLOBAL	EQ	29-Sep-2021	75.10	74.60	76.40	73.25	75.90	75.65	75.44	131730	99.38	1080	78190	59.36
SMLISUZU	EQ	29-Sep-2021	565.25	564.00	572.50	555.50	565.90	563.20	562.73	32918	185.24	2905	11436	34.74
SMSLIFE	EQ	29-Sep-2021	726.90	720.70	752.00	720.70	752.00	741.25	735.62	4040	29.72	367	3008	74.46
SMSPHARMA	EQ	29-Sep-2021	149.35	148.00	158.15	147.35	156.05	157.00	155.03	155945	241.77	4169	69569	44.61
SNOWMAN	EQ	29-Sep-2021	42.40	42.00	43.00	41.95	42.60	42.75	42.65	354412	151.17	3041	163160	46.04
SOBHA	EQ	29-Sep-2021	779.65	770.00	815.00	763.00	804.90	803.10	783.22	602845	4721.58	23764	245972	40.80
SOLARA	EQ	29-Sep-2021	1638.30	1643.00	1643.00	1614.00	1624.00	1627.85	1620.72	50991	826.42	3382	34443	67.55
SOLARINDS	EQ	29-Sep-2021	1996.30	2008.00	2037.00	1990.00	2024.00	2015.00	2017.85	45318	914.45	8701	19132	42.22
SOLEX	SM	29-Sep-2021	43.35	45.50	45.50	45.50	45.50	45.50	45.50	2000	0.91	1	2000	100.00
SOMANYCERA	EQ	29-Sep-2021	739.15	740.00	776.00	740.00	770.00	766.45	767.20	55089	422.64	2504	39021	70.83
SOMATEX	EQ	29-Sep-2021	8.05	8.25	8.35	7.70	8.00	8.00	7.96	31400	2.50	188	20378	64.90
SOMICONVEY	BE	29-Sep-2021	51.15	51.00	51.90	48.70	51.40	51.20	50.57	5268	2.66	98	-	-
SONACOMS	EQ	29-Sep-2021	556.25	553.00	573.80	551.00	563.00	563.25	563.86	1092189	6158.43	27899	295636	27.07
SONAMCLOCK	SM	29-Sep-2021	63.00	66.00	66.00	59.00	62.95	62.95	62.65	9000	5.64	3	0	0.00
SONATSOFTW	EQ	29-Sep-2021	913.15	905.00	921.90	884.00	892.95	892.50	897.36	222279	1994.64	15560	86195	38.78
SORILINFRA	EQ	29-Sep-2021	108.45	108.00	111.80	107.85	108.00	108.30	109.77	68483	75.17	1116	44062	64.34
SOTL	EQ	29-Sep-2021	1538.55	1535.00	1559.00	1520.80	1535.00	1532.30	1538.07	14383	221.22	2222	7239	50.33
SOUTHBANK	EQ	29-Sep-2021	10.00	9.95	10.45	9.95	10.10	10.10	10.16	16270524	1653.47	23185	4562139	28.04
SOUTHWEST	EQ	29-Sep-2021	100.80	96.50	103.55	96.50	102.80	102.35	101.80	12347	12.57	507	7176	58.12
SPAL	EQ	29-Sep-2021	329.30	333.00	334.20	322.55	330.15	330.90	329.62	16447	54.21	1341	8632	52.48
SPANDANA	EQ	29-Sep-2021	576.85	580.00	588.05	570.00	575.00	572.45	574.61	52074	299.22	4772	24215	46.50
SPARC	EQ	29-Sep-2021	293.25	294.35	305.00	293.35	294.20	294.90	299.53	1883767	5642.40	27480	362186	19.23
SPECIALITY	EQ	29-Sep-2021	74.85	74.85	75.80	73.15	73.65	73.80	74.58	124684	92.99	1548	63268	50.74
SPECTRUM	SM	29-Sep-2021	54.20	50.00	50.20	50.00	50.05	50.05	50.05	142000	71.08	5	142000	100.00
SPENCERS	EQ	29-Sep-2021	113.55	112.00	116.20	112.00	113.20	113.50	114.31	540017	617.29	7424	191143	35.40
SPENTEX	BZ	29-Sep-2021	1.15	1.15	1.20	1.10	1.10	1.20	1.15	48292	0.56	21	-	-
SPIC	EQ	29-Sep-2021	53.20	52.70	54.70	52.50	54.05	53.90	53.70	537937	288.90	4235	241826	44.95
SPICEJET	EQ	29-Sep-2021	76.05	75.70	76.75	75.00	75.95	75.80	75.76	2621414	1986.02	14913	748464	28.55
SPLIL	EQ	29-Sep-2021	45.60	46.40	48.40	45.00	47.90	47.65	46.90	66582	31.23	766	38663	58.07
SPMLINFRA	BE	29-Sep-2021	10.65	10.70	10.85	10.20	10.75	10.70	10.64	35727	3.80	90	-	-
SPTL	EQ	29-Sep-2021	4.25	4.35	4.45	4.20	4.45	4.45	4.38	1079481	47.24	689	670011	62.07
SREEL	EQ	29-Sep-2021	185.10	185.90	186.00	184.20	185.10	185.20	185.04	10697	19.79	599	5535	51.74
SREIBNPNCD	NJ	29-Sep-2021	250.00	250.00	250.00	250.00	250.00	250.00	250.00	44	0.11	2	44	100.00
SREIBNPNCD	NL	29-Sep-2021	260.00	260.00	300.00	250.05	260.00	260.00	267.45	407	1.09	14	365	89.68
SREIBNPNCD	NN	29-Sep-2021	499.00	499.00	499.00	499.00	499.00	499.00	499.00	50	0.25	4	50	100.00
SREIBNPNCD	NP	29-Sep-2021	245.20	245.00	260.00	245.00	260.00	260.00	255.59	177	0.45	7	177	100.00
SREIBNPNCD	NQ	29-Sep-2021	310.00	310.00	310.00	290.55	290.55	290.55	297.03	3	0.01	2	2	66.67
SREIBNPNCD	NU	29-Sep-2021	290.40	290.40	290.40	250.00	250.00	250.00	289.41	41	0.12	2	41	100.00
SREIBNPNCD	NV	29-Sep-2021	263.24	265.00	265.00	265.00	265.00	265.00	265.00	70	0.19	6	70	100.00
SREIBNPNCD	NX	29-Sep-2021	300.00	300.00	300.00	300.00	300.00	300.00	300.00	136	0.41	4	136	100.00
SREIBNPNCD	Y1	29-Sep-2021	260.00	240.00	260.00	240.00	260.00	260.00	254.07	135	0.34	5	135	100.00
SREIBNPNCD	Y2	29-Sep-2021	260.45	289.99	289.99	289.99	289.99	289.99	289.99	8	0.02	1	8	100.00
SREIBNPNCD	Y3	29-Sep-2021	300.00	360.00	360.00	243.00	360.00	360.00	254.73	20	0.05	4	19	95.00
SREIBNPNCD	Y7	29-Sep-2021	270.00	270.00	270.00	270.00	270.00	270.00	270.00	26	0.07	6	26	100.00
SREIBNPNCD	Y8	29-Sep-2021	261.55	261.55	261.55	261.55	261.55	261.55	261.55	25	0.07	5	25	100.00
SREINFRA	BE	29-Sep-2021	8.80	8.95	8.95	8.40	8.70	8.65	8.62	369733	31.88	732	-	-
SRF	EQ	29-Sep-2021	10921.95	11030.00	11255.00	10880.15	11167.05	11195.45	11155.78	316140	35267.88	47893	123113	38.94
SRHHYPOLTD	EQ	29-Sep-2021	333.25	330.95	337.00	329.85	332.60	332.10	333.70	12716	42.43	922	5698	44.81
SRIPIPES	EQ	29-Sep-2021	211.00	211.00	213.60	207.75	209.65	209.50	211.27	52879	111.72	1698	23179	43.83
SRPL	BE	29-Sep-2021	33.70	33.05	34.95	32.50	34.70	34.70	33.12	111	0.04	10	-	-
SRTRANSFIN	EQ	29-Sep-2021	1313.20	1300.00	1311.20	1286.00	1302.05	1300.35	1300.88	906441	11791.69	28714	432138	47.67
SRTRANSFIN	YH	29-Sep-2021	1019.50	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	40	0.41	1	40	100.00
SRTRANSFIN	YI	29-Sep-2021	1075.00	1079.00	1079.00	1077.00	1078.00	1077.60	1078.00	35	0.38	3	35	100.00
SRTRANSFIN	YK	29-Sep-2021	1039.01	1039.00	1122.00	1037.01	1122.00	1122.00	1065.67	150	1.60	4	150	100.00
SRTRANSFIN	YL	29-Sep-2021	1079.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	10	0.11	1	10	100.00
SRTRANSFIN	YQ	29-Sep-2021	1085.00	1084.00	1085.00	1084.00	1085.00	1085.00	1084.10	20	0.22	4	20	100.00
SRTRANSFIN	YR	29-Sep-2021	1099.00	1097.01	1100.00	1097.00	1100.00	1100.00	1097.27	550	6.04	8	500	90.91
SRTRANSFIN	YT	29-Sep-2021	1296.00	1300.00	1300.00	1299.00		1299.00	1299.48	42	0.55	6	32	76.19
SRTRANSFIN	YV	29-Sep-2021	1049.95	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	50	0.52	1	50	100.00
SRTRANSFIN	YX	29-Sep-2021	1061.47	1061.47	1061.47	1061.47	1061.47	1061.47	1061.47	100	1.06	1	100	100.00
SRTRANSFIN	Z2	29-Sep-2021	1273.01	1291.20	1291.20	1291.20	1291.20	1291.20	1291.20	2	0.03	1	2	100.00
SRTRANSFIN	Z7	29-Sep-2021	1017.00	1017.55	1017.55	1017.55	1017.55	1017.55	1017.55	100	1.02	1	100	100.00
SRTRANSFIN	ZE	29-Sep-2021	1020.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	45	0.46	1	45	100.00
SRTRANSFIN	ZK	29-Sep-2021	1172.50	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	350	4.06	5	350	100.00
SSWL	BE	29-Sep-2021	1746.85	1750.00	1760.00	1700.00	1710.00	1710.35	1721.91	13943	240.09	838	-	-
STAR	EQ	29-Sep-2021	585.85	584.75	601.50	578.05	593.00	594.60	592.27	675148	3998.70	17758	129915	19.24
STARCEMENT	EQ	29-Sep-2021	107.85	107.75	108.50	106.70	107.00	106.95	107.51	278610	299.52	3298	182012	65.33
STARPAPER	EQ	29-Sep-2021	150.15	149.90	154.20	148.35	154.00	153.15	151.56	107527	162.97	2517	56208	52.27
STCINDIA	EQ	29-Sep-2021	101.70	101.00	106.10	100.15	103.70	103.35	104.07	133709	139.15	2033	34292	25.65
STEELCITY	EQ	29-Sep-2021	58.80	57.45	58.85	56.50	58.40	58.00	57.96	80502	46.66	636	47916	59.52
STEELXIND	EQ	29-Sep-2021	69.55	70.80	75.00	67.50	73.50	73.00	71.26	691001	492.43	4821	380190	55.02
STEL	EQ	29-Sep-2021	194.40	191.95	195.70	190.05	190.35	190.90	192.68	50712	97.71	1769	24405	48.12
STERTOOLS	EQ	29-Sep-2021	195.40	196.20	198.50	195.05	198.45	197.80	196.82	16779	33.03	817	9284	55.33
STLTECH	EQ	29-Sep-2021	291.20	289.00	290.90	285.60	287.50	286.95	287.79	259961	748.15	6111	108736	41.83
STOVEKRAFT	EQ	29-Sep-2021	1029.10	1033.00	1067.70	1014.10	1044.00	1049.20	1041.98	798983	8325.23	52413	143881	18.01
STYLAMIND	EQ	29-Sep-2021	1106.30	1102.60	1113.55	1040.00	1059.85	1056.10	1074.20	17180	184.55	4579	10088	58.72
SUBCAPCITY	BE	29-Sep-2021	23.00	23.50	23.50	21.85	23.50	23.50	23.48	211	0.05	6	-	-
SUBEXLTD	EQ	29-Sep-2021	51.65	51.50	53.00	51.15	51.70	51.55	51.92	4280473	2222.25	15055	1535062	35.86
SUBROS	EQ	29-Sep-2021	346.40	343.00	346.40	333.55	336.55	337.70	340.13	40525	137.84	3828	16961	41.85
SUDARSCHEM	EQ	29-Sep-2021	668.15	668.00	669.25	661.00	666.20	665.60	664.85	113276	753.12	3600	58261	51.43
SUMEETINDS	BE	29-Sep-2021	6.90	7.00	7.00	6.60	6.90	6.85	6.91	74927	5.18	154	-	-
SUMICHEM	EQ	29-Sep-2021	406.85	404.70	409.70	403.60	407.35	405.85	406.81	218932	890.64	8924	100060	45.70
SUMIT	BE	29-Sep-2021	12.15	11.95	12.40	11.55	12.15	12.10	12.09	17030	2.06	53	-	-
SUMMITSEC	EQ	29-Sep-2021	780.35	775.35	782.20	768.00	770.10	771.30	773.56	5648	43.69	582	3778	66.89
SUNCLAYLTD	EQ	29-Sep-2021	3450.60	3450.60	3463.25	3312.00	3355.00	3348.65	3400.99	28250	960.78	2063	25427	90.01
SUNDARAM	BE	29-Sep-2021	1.95	2.00	2.00	1.90	1.95	1.95	1.93	296913	5.73	158	-	-
SUNDARMFIN	EQ	29-Sep-2021	2335.20	2335.20	2459.85	2305.80	2429.10	2439.75	2409.35	82076	1977.50	14078	47594	57.99
SUNDARMHLD	EQ	29-Sep-2021	76.20	76.00	77.70	76.00	77.40	77.00	76.98	64666	49.78	836	44701	69.13
SUNDRMBRAK	EQ	29-Sep-2021	395.65	395.00	401.05	394.45	394.45	397.25	397.57	1024	4.07	98	692	67.58
SUNDRMFAST	EQ	29-Sep-2021	915.40	907.00	911.85	891.50	903.90	903.40	901.05	94603	852.42	7398	40805	43.13
SUNFLAG	EQ	29-Sep-2021	79.35	79.35	83.80	78.90	82.00	82.05	82.33	970268	798.86	8278	331876	34.20
SUNPHARMA	EQ	29-Sep-2021	775.10	784.00	819.75	771.35	810.15	811.30	800.70	18565413	148653.68	252659	7483512	40.31
SUNTECK	EQ	29-Sep-2021	485.10	479.60	480.90	465.00	470.00	467.95	468.72	4294204	20127.99	30006	1686894	39.28
SUNTV	EQ	29-Sep-2021	498.60	498.60	506.40	494.00	501.00	500.70	500.08	1071000	5355.81	14574	309736	28.92
SUPERHOUSE	EQ	29-Sep-2021	167.75	167.70	172.70	163.95	172.50	171.30	170.06	21061	35.82	889	13471	63.96
SUPERSPIN	BE	29-Sep-2021	11.00	11.20	11.35	10.65	11.00	11.05	11.07	9953	1.10	45	-	-
SUPPETRO	EQ	29-Sep-2021	698.75	695.00	700.00	679.10	680.00	686.10	691.69	61891	428.09	1478	54861	88.64
SUPRAJIT	EQ	29-Sep-2021	331.15	331.15	334.80	325.35	332.95	331.75	330.95	160890	532.46	8622	70927	44.08
SUPREMEENG	EQ	29-Sep-2021	23.15	23.25	24.95	23.15	24.25	24.20	24.08	78736	18.96	464	54792	69.59
SUPREMEIND	EQ	29-Sep-2021	2306.30	2276.05	2327.80	2265.00	2312.00	2317.50	2298.09	32289	742.03	5244	17406	53.91
SURANASOL	EQ	29-Sep-2021	13.00	13.00	13.35	12.65	13.05	13.10	13.09	81912	10.72	421	56253	68.67
SURANAT&P	EQ	29-Sep-2021	9.20	9.50	9.65	9.40	9.65	9.65	9.62	556730	53.57	1192	379052	68.09
SURANI	SM	29-Sep-2021	42.80	40.75	40.75	40.70	40.70	40.70	40.72	6000	2.44	3	4000	66.67
SURYALAXMI	BE	29-Sep-2021	56.05	57.40	58.40	54.20	57.35	57.80	57.41	7257	4.17	40	-	-
SURYAROSNI	EQ	29-Sep-2021	776.70	760.25	788.90	755.55	759.90	760.20	769.10	75321	579.29	4404	35189	46.72
SURYODAY	EQ	29-Sep-2021	179.10	179.00	182.00	177.05	179.90	178.40	179.13	89057	159.53	2230	28342	31.82
SUTLEJTEX	EQ	29-Sep-2021	63.50	63.50	69.80	63.00	68.85	69.00	68.31	1269827	867.45	10208	398627	31.39
SUULD	EQ	29-Sep-2021	515.00	524.95	530.55	512.95	528.95	523.65	523.41	39438	206.42	791	25698	65.16
SUVEN	EQ	29-Sep-2021	94.30	95.00	95.00	92.45	92.55	92.55	93.16	404498	376.81	4184	235293	58.17
SUVENPHAR	EQ	29-Sep-2021	524.70	524.70	527.35	520.00	520.95	522.05	522.72	156909	820.19	15625	94600	60.29
SUVIDHAA	EQ	29-Sep-2021	16.85	16.85	17.10	16.45	16.65	16.55	16.72	109871	18.38	395	87426	79.57
SUZLON	EQ	29-Sep-2021	6.20	6.20	6.50	6.10	6.45	6.45	6.39	46956893	2998.44	32367	21858202	46.55
SVLL	SM	29-Sep-2021	102.05	102.00	102.00	102.00	102.00	102.00	102.00	9000	9.18	4	9000	100.00
SVPGLOB	EQ	29-Sep-2021	124.05	123.60	127.15	119.00	121.50	121.50	124.06	194100	240.80	3963	112532	57.98
SWANENERGY	EQ	29-Sep-2021	128.35	127.30	133.75	125.15	126.85	127.20	128.99	117873	152.04	3217	52587	44.61
SWARAJENG	EQ	29-Sep-2021	1631.30	1633.95	1633.95	1603.35	1625.95	1613.80	1620.33	7828	126.84	1458	5217	66.65
SWELECTES	EQ	29-Sep-2021	216.45	214.25	223.65	214.20	221.20	222.10	219.68	12676	27.85	507	6563	51.78
SWSOLAR	EQ	29-Sep-2021	387.40	384.00	426.30	381.05	412.00	414.35	405.65	8123628	32953.70	127588	1652089	20.34
SYMPHONY	EQ	29-Sep-2021	1048.35	1045.00	1057.85	1035.50	1053.00	1050.60	1049.10	36648	384.47	3945	17017	46.43
SYNGENE	EQ	29-Sep-2021	616.30	616.40	627.95	607.15	612.00	612.05	618.31	880533	5444.47	24589	287538	32.65
TAINWALCHM	BE	29-Sep-2021	78.15	77.25	80.20	77.25	79.10	79.15	79.40	2559	2.03	38	-	-
TAJGVK	EQ	29-Sep-2021	148.20	147.00	152.25	146.25	146.70	147.05	149.70	567469	849.50	12682	183733	32.38
TAKE	EQ	29-Sep-2021	50.45	50.00	51.40	49.85	50.25	50.20	50.58	719894	364.09	4980	358752	49.83
TALBROAUTO	EQ	29-Sep-2021	289.05	289.00	292.55	284.00	289.00	286.75	289.28	28576	82.66	1577	16022	56.07
TANLA	EQ	29-Sep-2021	837.30	825.05	842.35	825.00	831.60	830.85	835.05	51498	430.03	3009	37513	72.84
TANTIACONS	BZ	29-Sep-2021	5.70	5.90	5.95	5.60	5.85	5.85	5.90	14150	0.83	42	-	-
TARACHAND	SM	29-Sep-2021	36.95	36.90	36.90	36.00	36.00	36.00	36.31	8000	2.91	4	2000	25.00
TARAPUR	EQ	29-Sep-2021	4.10	4.20	4.20	4.00	4.05	4.10	4.07	10427	0.42	43	9095	87.23
TARC	BE	29-Sep-2021	46.30	45.50	46.90	45.20	45.65	45.90	46.23	221323	102.31	746	-	-
TARMAT	EQ	29-Sep-2021	60.90	60.95	62.10	60.55	61.65	61.55	61.49	19668	12.09	307	8891	45.21
TASTYBITE	EQ	29-Sep-2021	18027.80	18099.70	18214.00	17907.85	17996.95	17994.35	18052.19	1055	190.45	643	436	41.33
TATACAPHSG	N2	29-Sep-2021	1073.99	1072.00	1073.00	1072.00	1073.00	1073.00	1072.43	70	0.75	2	70	100.00
TATACAPHSG	N6	29-Sep-2021	1101.17	1115.00	1115.00	1101.00	1101.00	1101.00	1102.80	10	0.11	3	10	100.00
TATACAPHSG	NA	29-Sep-2021	1121.25	1128.90	1128.90	1128.90	1128.90	1128.90	1128.90	10	0.11	1	10	100.00
TATACAPHSG	NB	29-Sep-2021	1165.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	100	1.15	1	100	100.00
TATACHEM	EQ	29-Sep-2021	906.40	905.00	937.60	895.20	935.00	933.10	918.76	3724758	34221.69	71012	907741	24.37
TATACOFFEE	EQ	29-Sep-2021	202.20	200.55	207.30	200.20	203.40	203.20	204.83	1777850	3641.53	22549	355224	19.98
TATACOMM	EQ	29-Sep-2021	1395.85	1400.10	1420.05	1396.15	1396.50	1409.80	1409.00	189896	2675.64	9262	141260	74.39
TATACONSUM	EQ	29-Sep-2021	822.70	824.50	829.40	811.00	822.90	823.45	820.92	2156442	17702.58	57577	928307	43.05
TATAELXSI	EQ	29-Sep-2021	5665.65	5645.00	5684.00	5563.75	5600.00	5597.75	5607.12	132221	7413.79	25488	66086	49.98
TATAINVEST	EQ	29-Sep-2021	1286.70	1300.00	1301.00	1275.00	1282.00	1280.85	1283.14	26807	343.97	2457	16695	62.28
TATAMETALI	EQ	29-Sep-2021	1006.20	1007.00	1043.90	1003.95	1033.00	1034.95	1025.04	124787	1279.11	8369	52821	42.33
TATAMOTORS	EQ	29-Sep-2021	329.30	325.00	333.00	324.00	330.35	330.25	329.00	19740150	64945.51	169614	3950402	20.01
TATAMTRDVR	EQ	29-Sep-2021	171.90	170.55	183.30	169.10	180.85	180.30	177.28	8856345	15700.97	59498	2621013	29.59
TATAPOWER	EQ	29-Sep-2021	140.05	139.80	158.75	138.90	151.45	151.60	150.28	126746990	190470.53	455642	23711119	18.71
TATASTEEL	EQ	29-Sep-2021	1280.95	1270.00	1309.80	1267.20	1293.80	1295.55	1290.68	9494577	122544.28	200121	2365838	24.92
TATASTLBSL	BE	29-Sep-2021	84.10	84.50	86.00	83.00	85.20	85.15	84.65	1231124	1042.17	11079	-	-
TATASTLLP	EQ	29-Sep-2021	857.30	852.70	900.15	847.05	890.00	891.40	872.45	84532	737.50	2650	52973	62.67
TATVA	EQ	29-Sep-2021	2210.30	2209.70	2295.00	2193.35	2249.00	2244.45	2249.89	95251	2143.04	9585	33945	35.64
TBZ	EQ	29-Sep-2021	76.10	76.10	78.30	73.60	77.30	77.20	76.76	287084	220.36	3664	127105	44.27
TCFSL	ND	29-Sep-2021	1050.92	1050.95	1053.00	1050.00	1053.00	1052.99	1051.53	3239	34.06	104	2681	82.77
TCFSL	NF	29-Sep-2021	1158.03	1159.00	1160.00	1159.00	1160.00	1160.00	1159.39	106	1.23	5	106	100.00
TCFSL	NH	29-Sep-2021	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	205	2.10	11	205	100.00
TCFSL	NJ	29-Sep-2021	1040.01	1047.45	1047.45	1047.45	1047.45	1047.45	1047.45	5	0.05	1	5	100.00
TCFSL	NL	29-Sep-2021	1115.00	1110.00	1115.00	1110.00	1115.00	1115.00	1114.64	70	0.78	5	70	100.00
TCI	EQ	29-Sep-2021	418.55	417.60	423.45	414.05	418.00	416.60	418.34	10929	45.72	775	5063	46.33
TCIDEVELOP	EQ	29-Sep-2021	359.80	352.35	377.75	348.30	377.75	377.75	367.78	3453	12.70	185	2074	60.06
TCIEXP	EQ	29-Sep-2021	1479.70	1485.00	1489.00	1457.40	1475.20	1476.35	1472.35	19460	286.52	4197	9665	49.67
TCNSBRANDS	EQ	29-Sep-2021	647.75	649.00	668.90	636.60	654.80	653.95	653.88	27863	182.19	3216	7063	25.35
TCPLPACK	EQ	29-Sep-2021	526.35	526.85	539.95	521.10	527.00	531.75	530.93	11995	63.69	1008	7010	58.44
TCS	EQ	29-Sep-2021	3779.15	3759.80	3806.00	3722.15	3794.55	3791.90	3767.14	2489161	93770.16	138418	1548275	62.20
TDPOWERSYS	EQ	29-Sep-2021	317.15	313.00	317.95	306.55	306.55	309.45	312.05	57062	178.06	2451	31763	55.66
TEAMLEASE	EQ	29-Sep-2021	4408.70	4442.00	4554.00	4355.00	4460.00	4464.20	4446.30	23057	1025.18	5775	13725	59.53
TECHIN	BE	29-Sep-2021	7.50	7.65	7.65	7.15	7.15	7.15	7.15	9940	0.71	37	-	-
TECHM	EQ	29-Sep-2021	1414.05	1400.00	1408.95	1372.75	1396.25	1395.35	1394.01	7948104	110797.04	174181	5548492	69.81
TECHNOE	EQ	29-Sep-2021	270.10	270.00	284.40	267.00	280.00	277.05	274.57	127521	350.13	7470	72342	56.73
TEJASNET	EQ	29-Sep-2021	482.10	490.00	494.00	461.30	467.20	469.45	480.25	772695	3710.87	21845	464763	60.15
TEMBO	EQ	29-Sep-2021	315.00	303.00	328.00	303.00	327.00	324.75	316.23	125714	397.54	1721	20924	16.64
TERASOFT	BE	29-Sep-2021	50.25	50.00	51.00	49.00	50.60	50.00	50.12	17090	8.57	219	-	-
TEXINFRA	EQ	29-Sep-2021	58.05	59.00	59.90	57.45	59.80	59.00	59.13	44314	26.20	757	24546	55.39
TEXMOPIPES	EQ	29-Sep-2021	49.30	50.00	51.75	49.40	51.75	51.75	51.27	177391	90.96	1290	133583	75.30
TEXRAIL	EQ	29-Sep-2021	34.00	33.80	34.60	33.60	34.05	34.05	34.21	380470	130.16	1787	212004	55.72
TFCILTD	EQ	29-Sep-2021	72.25	72.30	73.50	71.65	71.90	71.85	72.18	245974	177.53	2457	152167	61.86
TFL	BE	29-Sep-2021	5.90	5.85	6.05	5.65	6.05	5.75	5.72	14344	0.82	29	-	-
TGBHOTELS	EQ	29-Sep-2021	8.55	8.40	8.90	8.35	8.90	8.75	8.82	29892	2.64	119	24424	81.71
THANGAMAYL	EQ	29-Sep-2021	1071.50	1071.50	1093.65	1070.05	1074.00	1075.30	1080.52	9541	103.09	3955	2280	23.90
THEINVEST	EQ	29-Sep-2021	110.35	110.00	111.50	107.10	108.30	108.75	109.95	65395	71.90	224	63091	96.48
THEJO	SM	29-Sep-2021	2790.00	2848.95	2939.45	2800.00	2939.45	2886.35	2855.70	2700	77.10	51	1950	72.22
THEMISMED	BE	29-Sep-2021	975.20	976.00	1019.85	966.00	991.05	993.55	1000.10	2443	24.43	103	-	-
THERMAX	EQ	29-Sep-2021	1376.60	1371.20	1383.10	1360.00	1364.00	1362.40	1367.48	23581	322.47	4410	11347	48.12
THOMASCOOK	EQ	29-Sep-2021	65.80	65.00	66.35	65.00	65.50	65.45	65.64	307091	201.57	2263	165938	54.04
THOMASCOTT	BE	29-Sep-2021	18.80	18.80	19.60	17.90	18.50	18.50	18.72	9490	1.78	50	-	-
THYROCARE	EQ	29-Sep-2021	1231.50	1228.00	1228.00	1161.40	1173.00	1178.50	1185.44	308628	3658.58	24283	163200	52.88
TI	BE	29-Sep-2021	39.25	39.00	39.60	38.75	39.20	38.95	39.06	130474	50.96	371	-	-
TIDEWATER	BE	29-Sep-2021	1790.15	1800.00	1805.80	1775.00	1790.00	1792.00	1791.13	5724	102.52	989	-	-
TIIL	EQ	29-Sep-2021	828.50	831.30	836.00	815.00	817.30	818.20	821.69	3761	30.90	609	1925	51.18
TIINDIA	EQ	29-Sep-2021	1366.70	1363.90	1390.25	1329.35	1374.00	1381.05	1366.73	73333	1002.26	9222	23178	31.61
TIJARIA	BE	29-Sep-2021	6.00	6.20	6.30	5.90	6.25	6.25	6.21	11475	0.71	20	-	-
TIL	EQ	29-Sep-2021	151.55	152.00	156.55	150.50	156.00	153.90	153.82	3736	5.75	221	1981	53.02
TIMESGTY	EQ	29-Sep-2021	41.90	42.65	44.75	41.55	42.30	42.25	42.67	6733	2.87	345	3414	50.71
TIMETECHNO	EQ	29-Sep-2021	70.15	69.95	71.05	69.80	70.00	69.95	70.13	454028	318.40	6577	313034	68.95
TIMKEN	EQ	29-Sep-2021	1720.90	1720.90	1760.00	1696.30	1704.95	1700.90	1714.35	101047	1732.30	4371	84256	83.38
TINPLATE	EQ	29-Sep-2021	290.50	286.00	294.60	285.15	290.00	290.40	290.94	351106	1021.51	8557	109668	31.24
TIPSINDLTD	BE	29-Sep-2021	1255.95	1238.10	1275.00	1201.30	1235.00	1227.85	1233.83	4336	53.50	288	-	-
TIRUMALCHM	EQ	29-Sep-2021	287.35	284.00	304.60	282.90	301.40	302.00	298.66	2099053	6269.02	32908	772740	36.81
TIRUPATIFL	BE	29-Sep-2021	97.00	97.00	97.00	93.50	96.70	95.60	95.29	2444	2.33	82	-	-
TITAN	EQ	29-Sep-2021	2129.30	2129.00	2167.90	2110.05	2150.00	2147.50	2141.13	912912	19546.67	57601	289901	31.76
TMRVL	EQ	29-Sep-2021	13.15	13.30	13.30	12.85	12.95	12.95	13.02	105872	13.79	549	82817	78.22
TNPETRO	EQ	29-Sep-2021	131.35	131.80	136.80	128.55	131.30	131.25	133.98	2537904	3400.31	29797	861112	33.93
TNPL	EQ	29-Sep-2021	129.75	129.65	130.50	128.40	130.20	130.15	129.64	270227	350.33	4421	159990	59.21
TNTELE	BE	29-Sep-2021	11.30	10.75	10.75	10.75	10.75	10.75	10.75	28368	3.05	122	-	-
TOKYOPLAST	EQ	29-Sep-2021	103.05	103.90	103.90	101.90	102.30	102.15	102.44	5625	5.76	117	3210	57.07
TORNTPHARM	EQ	29-Sep-2021	3107.85	3107.80	3185.05	3082.10	3131.00	3134.85	3144.68	242772	7634.40	19724	50576	20.83
TORNTPOWER	EQ	29-Sep-2021	503.25	505.85	527.35	498.40	516.85	516.40	518.70	4894804	25389.31	84014	892637	18.24
TOTAL	EQ	29-Sep-2021	53.20	54.40	54.40	53.50	53.65	53.70	53.82	3236	1.74	70	2354	72.74
TOUCHWOOD	BE	29-Sep-2021	122.15	116.45	121.95	116.45	121.95	121.45	119.56	3195	3.82	28	-	-
TPLPLASTEH	EQ	29-Sep-2021	188.70	192.90	194.80	187.10	190.80	191.30	192.54	39665	76.37	862	6192	15.61
TRANSWIND	SM	29-Sep-2021	4.00	3.95	4.00	3.80	4.00	4.00	3.93	48000	1.89	5	48000	100.00
TREEHOUSE	BE	29-Sep-2021	8.80	8.90	9.10	8.50	8.80	8.95	8.85	14879	1.32	82	-	-
TREJHARA	EQ	29-Sep-2021	61.60	61.00	63.45	60.70	62.50	63.00	62.56	50830	31.80	572	31669	62.30
TRENT	EQ	29-Sep-2021	1013.95	1013.95	1013.95	970.00	1005.00	1009.60	1003.83	415354	4169.45	14576	136857	32.95
TRF	EQ	29-Sep-2021	118.45	117.10	124.35	116.00	124.35	124.35	122.76	17927	22.01	223	14805	82.58
TRIDENT	EQ	29-Sep-2021	25.75	25.75	27.00	25.35	26.70	26.75	26.37	56542648	14909.82	63961	23990202	42.43
TRIGYN	EQ	29-Sep-2021	108.75	108.75	110.40	105.35	109.00	108.70	108.82	42902	46.69	1129	28486	66.40
TRIL	EQ	29-Sep-2021	27.15	26.80	28.60	26.70	27.50	27.35	27.73	287826	79.81	1446	109892	38.18
TRITURBINE	EQ	29-Sep-2021	141.95	138.85	148.60	137.95	144.55	144.60	144.43	1058183	1528.36	22723	241011	22.78
TRIVENI	EQ	29-Sep-2021	175.25	177.40	187.00	177.40	184.55	185.10	183.13	1758045	3219.45	27986	731217	41.59
TTKHLTCARE	EQ	29-Sep-2021	661.50	669.80	670.00	656.20	666.50	665.40	663.28	6816	45.21	818	2774	40.70
TTKPRESTIG	EQ	29-Sep-2021	8847.25	8860.00	9000.00	8765.00	8845.00	8827.25	8853.96	3120	276.24	1775	1128	36.15
TTL	EQ	29-Sep-2021	66.95	67.95	68.10	66.50	67.90	67.80	67.54	14544	9.82	312	10446	71.82
TTML	BE	29-Sep-2021	34.65	34.90	36.20	34.65	35.60	35.70	35.55	1593485	566.48	6547	-	-
TV18BRDCST	EQ	29-Sep-2021	38.15	37.65	39.40	37.65	38.40	38.55	38.50	5910891	2275.93	10857	2004587	33.91
TVSELECT	EQ	29-Sep-2021	167.85	166.30	170.60	160.25	166.10	166.55	167.21	32510	54.36	748	23333	71.77
TVSMOTOR	EQ	29-Sep-2021	555.60	550.20	557.35	543.05	549.45	550.75	551.32	966528	5328.64	33407	223942	23.17
TVSSRICHAK	EQ	29-Sep-2021	2142.55	2140.00	2184.20	2117.35	2167.00	2160.40	2161.02	5428	117.30	1214	3349	61.70
TVTODAY	EQ	29-Sep-2021	289.55	289.00	291.40	286.00	288.70	287.30	288.34	108830	313.80	2790	72641	66.75
TWL	EQ	29-Sep-2021	94.60	95.00	96.30	94.00	94.30	94.65	95.16	495054	471.11	4496	212946	43.01
UBL	EQ	29-Sep-2021	1564.70	1557.10	1588.45	1540.35	1560.00	1557.05	1564.58	1053883	16488.89	34452	598032	56.75
UCALFUEL	EQ	29-Sep-2021	153.60	152.90	156.40	150.35	152.55	152.55	153.55	40537	62.24	2208	18815	46.41
UCL	SM	29-Sep-2021	47.00	47.50	47.50	47.50	47.50	47.50	47.50	2000	0.95	1	2000	100.00
UCOBANK	EQ	29-Sep-2021	13.20	13.10	13.85	13.05	13.35	13.35	13.50	8088568	1092.33	18032	3109767	38.45
UFLEX	EQ	29-Sep-2021	533.10	531.00	546.55	527.15	539.55	539.40	537.23	190618	1024.06	8287	70613	37.04
UFO	EQ	29-Sep-2021	105.55	104.00	112.90	103.60	109.00	108.80	109.52	1522598	1667.48	21578	669435	43.97
UGARSUGAR	EQ	29-Sep-2021	26.80	26.95	28.10	26.90	28.10	27.65	27.41	146577	40.17	726	93303	63.65
UGROCAP	EQ	29-Sep-2021	128.10	127.00	129.85	122.10	124.50	124.20	126.01	26532	33.43	597	20267	76.39
UJAAS	EQ	29-Sep-2021	2.90	2.85	3.00	2.85	2.95	2.95	2.93	1704219	49.88	777	1205717	70.75
UJJIVAN	EQ	29-Sep-2021	151.90	151.90	153.95	151.45	152.50	152.85	152.83	326705	499.30	4002	152232	46.60
UJJIVANSFB	EQ	29-Sep-2021	20.15	20.15	20.50	19.95	20.50	20.40	20.37	2741472	558.50	5751	1429388	52.14
ULTRACEMCO	EQ	29-Sep-2021	7588.30	7550.00	7661.35	7440.00	7460.00	7464.55	7474.02	490626	36669.50	68822	300217	61.19
UMANGDAIRY	EQ	29-Sep-2021	74.30	73.70	75.10	72.80	74.85	74.15	73.75	17284	12.75	431	8433	48.79
UMESLTD	EQ	29-Sep-2021	3.80	3.90	3.95	3.70	3.95	3.95	3.88	107254	4.16	124	82375	76.80
UNICHEMLAB	EQ	29-Sep-2021	270.50	271.00	275.10	266.50	273.35	273.70	271.73	148759	404.22	7110	103510	69.58
UNIDT	EQ	29-Sep-2021	334.15	336.00	348.50	330.50	344.90	344.00	342.28	25936	88.77	866	16405	63.25
UNIENTER	EQ	29-Sep-2021	125.90	125.90	127.50	125.00	125.50	126.10	126.32	4800	6.06	217	2795	58.23
UNIINFO	SM	29-Sep-2021	24.00	24.00	24.65	24.00	24.65	24.65	24.46	8000	1.96	3	6000	75.00
UNIONBANK	EQ	29-Sep-2021	35.00	34.85	36.80	34.75	36.30	36.40	35.99	22449251	8078.64	24740	8466561	37.71
UNITECH	BZ	29-Sep-2021	1.75	1.80	1.80	1.70	1.80	1.80	1.77	2923454	51.73	2374	-	-
UNITEDTEA	EQ	29-Sep-2021	392.90	394.60	394.60	389.00	390.00	390.45	390.54	1086	4.24	119	692	63.72
UNIVASTU	EQ	29-Sep-2021	46.65	45.50	47.90	45.50	46.20	46.30	46.45	3371	1.57	112	1563	46.37
UNIVCABLES	EQ	29-Sep-2021	165.10	166.65	167.95	162.50	164.20	164.45	164.20	41980	68.93	975	26326	62.71
UNIVPHOTO	EQ	29-Sep-2021	379.95	382.00	383.00	356.00	358.05	360.40	364.77	10113	36.89	430	6421	63.49
UPL	EQ	29-Sep-2021	716.80	711.90	722.90	709.00	715.30	717.15	716.67	2160616	15484.54	53418	1165535	53.94
URJA	EQ	29-Sep-2021	6.20	6.20	6.30	6.15	6.30	6.25	6.25	1282902	80.23	3360	763185	59.49
USHAMART	EQ	29-Sep-2021	80.45	80.30	84.85	79.55	83.00	83.00	83.29	3189012	2656.07	16576	1254071	39.32
UTIAMC	EQ	29-Sep-2021	1077.20	1066.90	1075.00	1040.95	1047.90	1047.65	1051.20	309900	3257.68	19179	214118	69.09
UTIBANKETF	EQ	29-Sep-2021	37.83	38.21	38.21	37.50	37.95	37.75	37.75	11606	4.38	130	7982	68.77
UTINEXT50	EQ	29-Sep-2021	44.27	44.98	44.98	43.90	44.20	44.19	44.27	3246	1.44	160	2300	70.86
UTINIFTETF	EQ	29-Sep-2021	2086.12	1875.50	2084.96	1829.95	1853.52	1859.55	1865.51	3746	69.88	443	2733	72.96
UTISENSETF	EQ	29-Sep-2021	626.07	629.99	629.99	620.00	624.27	624.33	623.72	727	4.53	92	668	91.88
UTISXN50	EQ	29-Sep-2021	49.65	51.13	51.13	48.00	48.95	48.95	49.21	1966	0.97	88	929	47.25
UTTAMSTL	BE	29-Sep-2021	4.20	4.25	4.25	4.15	4.25	4.20	4.20	163852	6.88	313	-	-
UTTAMSUGAR	BE	29-Sep-2021	182.10	181.00	185.00	181.00	183.00	183.60	183.37	11651	21.36	215	-	-
V2RETAIL	EQ	29-Sep-2021	153.35	147.00	151.90	145.70	147.10	147.55	147.66	220185	325.13	2319	143775	65.30
VADILALIND	EQ	29-Sep-2021	1052.85	1054.15	1057.30	1039.15	1041.30	1042.55	1045.92	5206	54.45	561	3490	67.04
VAIBHAVGBL	EQ	29-Sep-2021	704.80	704.00	713.25	694.05	702.00	700.60	702.73	156265	1098.12	10332	98902	63.29
VAISHALI	EQ	29-Sep-2021	36.95	37.00	37.50	36.90	37.25	37.10	37.28	82133	30.62	416	43794	53.32
VAKRANGEE	EQ	29-Sep-2021	40.40	41.00	41.95	40.30	40.95	41.35	41.03	5411489	2220.56	9816	2296876	42.44
VALIANTORG	EQ	29-Sep-2021	1382.50	1370.70	1400.00	1370.00	1389.00	1392.35	1389.37	15954	221.66	1929	8855	55.50
VARDHACRLC	EQ	29-Sep-2021	62.00	62.15	63.45	61.50	62.40	62.80	62.64	85128	53.32	1526	45008	52.87
VARDMNPOLY	BE	29-Sep-2021	21.70	21.05	22.20	21.05	22.20	21.95	21.82	9790	2.14	76	-	-
VARROC	EQ	29-Sep-2021	294.95	291.05	301.25	291.05	294.10	294.80	296.87	183434	544.55	6615	57951	31.59
VASCONEQ	EQ	29-Sep-2021	25.35	25.35	25.95	24.60	25.40	25.45	25.20	968831	244.18	3490	442764	45.70
VASWANI	EQ	29-Sep-2021	11.25	11.65	11.65	11.05	11.45	11.45	11.37	38171	4.34	98	27127	71.07
VBL	EQ	29-Sep-2021	906.65	906.65	917.95	895.10	898.00	900.10	903.10	320497	2894.41	21811	192700	60.13
VCL	SM	29-Sep-2021	73.00	73.00	73.00	73.00	73.00	73.00	73.00	6000	4.38	2	6000	100.00
VEDL	EQ	29-Sep-2021	290.65	288.90	295.15	287.00	292.45	292.15	291.60	7701691	22458.39	45418	2404238	31.22
VENKEYS	EQ	29-Sep-2021	2933.50	2920.10	2948.75	2880.00	2897.90	2896.00	2901.34	51042	1480.90	7267	18437	36.12
VENUSREM	EQ	29-Sep-2021	449.00	449.00	459.00	447.05	454.45	452.95	454.39	49269	223.87	4374	17095	34.70
VERTOZ	EQ	29-Sep-2021	98.95	98.95	102.50	97.20	101.00	100.80	100.60	125240	125.99	2983	57656	46.04
VESUVIUS	EQ	29-Sep-2021	1126.70	1133.25	1157.05	1120.10	1154.40	1152.05	1139.33	7742	88.21	2115	4081	52.71
VETO	EQ	29-Sep-2021	100.75	100.10	109.15	100.10	104.15	104.05	105.66	201330	212.73	5285	58434	29.02
VF9RD	MF	29-Sep-2021	11.01	12.11	12.11	12.11	12.11	12.11	12.11	1	0.00	1	1	100.00
VGUARD	EQ	29-Sep-2021	259.10	259.00	263.95	255.50	256.00	257.40	259.81	714255	1855.70	12995	282854	39.60
VHL	EQ	29-Sep-2021	3075.95	3076.00	3089.90	3000.00	3052.00	3042.20	3030.36	566	17.15	143	420	74.20
VICEROY	BZ	29-Sep-2021	3.50	3.50	3.55	3.35	3.55	3.50	3.43	32016	1.10	63	-	-
VIDHIING	EQ	29-Sep-2021	365.65	364.00	375.65	360.20	365.00	365.20	368.71	82982	305.96	3610	28647	34.52
VIJAYA	EQ	29-Sep-2021	578.15	575.00	575.00	550.55	562.95	565.55	568.57	262342	1491.59	15313	100290	38.23
VIJIFIN	BE	29-Sep-2021	1.50	1.50	1.55	1.45	1.55	1.50	1.52	110063	1.67	271	-	-
VIKASECO	EQ	29-Sep-2021	2.15	2.15	2.15	2.10	2.15	2.10	2.12	2570431	54.56	672	1014613	39.47
VIKASLIFE	BE	29-Sep-2021	3.35	3.20	3.40	3.20	3.35	3.35	3.26	4032806	131.53	3933	-	-
VIKASPROP	EQ	29-Sep-2021	2.15	2.15	2.20	2.10	2.20	2.20	2.16	723798	15.64	1640	514999	71.15
VIKASWSP	EQ	29-Sep-2021	5.00	4.95	5.05	4.85	5.05	5.00	4.96	386980	19.20	341	270259	69.84
VIMTALABS	EQ	29-Sep-2021	277.40	280.95	283.00	270.60	278.50	278.30	279.35	18523	51.74	899	10639	57.44
VINATIORGA	EQ	29-Sep-2021	1926.25	1925.00	1927.80	1895.00	1925.00	1918.95	1904.11	222817	4242.68	11997	199136	89.37
VINDHYATEL	EQ	29-Sep-2021	1110.15	1091.00	1124.90	1090.00	1107.00	1109.85	1104.61	6855	75.72	1256	4105	59.88
VINEETLAB	EQ	29-Sep-2021	73.70	73.75	76.00	72.45	75.00	75.25	74.44	13593	10.12	401	9762	71.82
VINYLINDIA	EQ	29-Sep-2021	221.90	219.00	225.90	219.00	221.00	221.35	223.05	114270	254.87	7086	27742	24.28
VIPCLOTHNG	BE	29-Sep-2021	17.55	17.05	17.65	17.05	17.25	17.30	17.29	93038	16.08	391	-	-
VIPIND	EQ	29-Sep-2021	494.30	493.50	507.60	485.00	505.00	500.50	494.20	524040	2589.83	16379	191749	36.59
VIPULLTD	EQ	29-Sep-2021	29.95	29.95	30.80	29.95	30.80	30.50	30.29	2930	0.89	37	2650	90.44
VISAKAIND	EQ	29-Sep-2021	676.70	676.70	682.50	665.90	669.00	667.95	670.25	29830	199.93	5059	17831	59.78
VISASTEEL	EQ	29-Sep-2021	11.50	10.95	12.05	10.95	12.05	12.05	11.47	65919	7.56	322	40646	61.66
VISHAL	EQ	29-Sep-2021	114.90	115.00	116.10	113.05	114.85	114.90	115.06	63981	73.62	608	47872	74.82
VISHNU	EQ	29-Sep-2021	730.45	730.00	755.00	711.00	748.00	742.05	728.37	8531	62.14	589	6136	71.93
VISHWARAJ	EQ	29-Sep-2021	145.15	145.90	146.90	144.05	145.90	145.90	145.67	71640	104.36	1341	22168	30.94
VIVIDHA	EQ	29-Sep-2021	0.75	0.75	0.80	0.75	0.80	0.80	0.78	1673696	13.01	930	700774	41.87
VIVIMEDLAB	EQ	29-Sep-2021	20.05	20.25	20.60	20.00	20.35	20.35	20.31	70323	14.28	544	48116	68.42
VLSFINANCE	EQ	29-Sep-2021	193.40	198.95	198.95	192.10	194.90	194.15	194.26	42128	81.84	1307	23673	56.19
VMART	EQ	29-Sep-2021	3510.80	3475.00	3579.45	3474.70	3552.00	3523.70	3539.14	12242	433.26	4336	4645	37.94
VOLTAMP	EQ	29-Sep-2021	1445.70	1460.00	1460.00	1428.40	1438.00	1436.25	1442.68	7471	107.78	1447	3680	49.26
VOLTAS	EQ	29-Sep-2021	1208.95	1207.00	1223.75	1197.50	1204.20	1205.20	1206.51	696580	8404.27	25638	354970	50.96
VRLLOG	EQ	29-Sep-2021	374.55	375.00	383.95	372.35	377.00	375.70	377.55	68912	260.17	4379	20537	29.80
VSSL	EQ	29-Sep-2021	234.35	232.80	246.00	229.80	239.80	239.60	237.97	126958	302.12	5130	44629	35.15
VSTIND	EQ	29-Sep-2021	3376.05	3352.00	3454.90	3322.00	3347.00	3351.85	3382.78	14547	492.09	3348	7311	50.26
VSTTILLERS	EQ	29-Sep-2021	2641.15	2641.00	2675.00	2611.00	2655.50	2664.55	2651.17	5863	155.44	1517	3009	51.32
VTL	EQ	29-Sep-2021	1813.00	1818.00	1818.00	1771.75	1775.20	1785.10	1797.20	26414	474.71	4163	13437	50.87
WABAG	EQ	29-Sep-2021	343.30	344.00	347.60	340.00	340.50	340.60	341.52	133627	456.37	5294	61914	46.33
WABCOINDIA	EQ	29-Sep-2021	7100.45	7040.00	7191.00	7040.00	7165.00	7154.80	7156.97	10248	733.45	1740	4993	48.72
WALCHANNAG	EQ	29-Sep-2021	57.15	56.80	58.90	56.60	58.40	58.45	58.04	218672	126.91	3298	85709	39.20
WALPAR	SM	29-Sep-2021	32.75	34.30	34.35	32.85	32.85	32.85	33.83	6000	2.03	3	4000	66.67
WANBURY	BE	29-Sep-2021	78.80	80.65	80.65	78.00	78.20	78.70	78.55	1560	1.23	24	-	-
WATERBASE	EQ	29-Sep-2021	113.75	113.90	115.40	113.00	114.25	114.05	114.31	88742	101.44	1840	44212	49.82
WEALTH	BE	29-Sep-2021	245.00	245.00	256.50	245.00	250.00	250.00	245.03	6620	16.22	66	-	-
WEBELSOLAR	EQ	29-Sep-2021	68.05	67.30	67.95	65.50	65.75	65.80	66.49	583119	387.71	6967	307179	52.68
WEIZMANIND	EQ	29-Sep-2021	47.75	45.45	48.70	45.45	47.50	47.60	47.07	10982	5.17	657	5880	53.54
WELCORP	EQ	29-Sep-2021	127.20	126.65	128.90	125.65	128.50	128.20	128.02	998176	1277.90	9646	529987	53.10
WELENT	EQ	29-Sep-2021	101.80	101.90	104.90	101.25	104.30	104.10	103.60	187219	193.96	3370	102886	54.95
WELINV	EQ	29-Sep-2021	321.90	322.00	329.85	322.00	328.00	328.00	326.96	98	0.32	19	87	88.78
WELSPUNIND	EQ	29-Sep-2021	163.90	160.60	166.90	160.10	166.00	165.40	163.52	3227373	5277.39	27132	1398523	43.33
WENDT	EQ	29-Sep-2021	4353.15	4400.00	4400.00	4310.00	4332.00	4350.25	4348.68	477	20.74	181	254	53.25
WESTLIFE	EQ	29-Sep-2021	565.85	564.20	570.25	551.10	568.00	562.75	558.93	61089	341.45	4769	20329	33.28
WHEELS	EQ	29-Sep-2021	769.25	769.00	769.25	754.95	759.90	757.60	760.33	18200	138.38	1536	14674	80.63
WHIRLPOOL	EQ	29-Sep-2021	2270.70	2274.95	2315.35	2256.95	2277.25	2292.65	2299.01	65625	1508.72	9160	35663	54.34
WILLAMAGOR	EQ	29-Sep-2021	20.30	20.80	20.80	19.65	20.00	20.00	20.03	34654	6.94	126	23483	67.76
WINDLAS	EQ	29-Sep-2021	360.60	361.00	367.80	360.00	360.45	360.75	363.27	78570	285.42	6021	27519	35.02
WINDMACHIN	EQ	29-Sep-2021	28.25	28.00	28.90	27.90	28.70	28.55	28.44	27010	7.68	217	19388	71.78
WIPL	BE	29-Sep-2021	62.25	64.80	64.80	60.00	60.05	60.05	60.51	965	0.58	17	-	-
WIPRO	EQ	29-Sep-2021	639.60	629.95	646.50	627.35	641.00	640.75	636.66	8839566	56277.73	178469	4067336	46.01
WOCKPHARMA	EQ	29-Sep-2021	436.80	434.00	456.70	431.00	444.00	445.05	448.06	1158348	5190.06	27727	267627	23.10
WONDERLA	EQ	29-Sep-2021	242.70	239.00	248.60	239.00	243.20	242.60	244.21	232710	568.31	7261	104134	44.75
WORTH	EQ	29-Sep-2021	86.30	87.45	87.45	85.30	85.95	85.85	86.02	19835	17.06	264	15977	80.55
WSI	BE	29-Sep-2021	7.25	6.90	7.00	6.90	7.00	7.00	6.90	4180	0.29	19	-	-
WSTCSTPAPR	EQ	29-Sep-2021	262.30	262.00	266.50	257.05	262.05	262.40	260.51	230631	600.82	5552	93837	40.69
XCHANGING	EQ	29-Sep-2021	109.55	108.50	111.45	108.50	109.70	109.45	109.67	257528	282.42	3568	147543	57.29
XELPMOC	BE	29-Sep-2021	375.90	384.00	384.00	372.00	374.05	374.90	376.51	5025	18.92	168	-	-
XPROINDIA	EQ	29-Sep-2021	509.00	507.00	534.40	494.50	528.95	526.65	525.41	135838	713.70	4721	71262	52.46
YAARII	EQ	29-Sep-2021	99.40	99.45	101.00	98.00	99.30	98.80	99.19	58757	58.28	920	36692	62.45
YESBANK	EQ	29-Sep-2021	12.75	12.65	12.85	12.20	12.30	12.30	12.50	195039117	24380.49	134165	90970132	46.64
YUKEN	EQ	29-Sep-2021	575.05	585.10	599.85	570.00	599.85	591.35	578.38	8093	46.81	1255	2144	26.49
ZEEL	EQ	29-Sep-2021	309.15	306.00	312.70	304.00	309.80	309.90	309.93	26734801	82860.28	149399	11361415	42.50
ZEEL	P2	29-Sep-2021	2.05	2.05	2.05	2.00	2.05	2.05	2.05	7701537	157.87	238	7677411	99.69
ZEELEARN	EQ	29-Sep-2021	14.75	14.60	14.85	14.35	14.45	14.45	14.51	1908997	277.04	3351	1214643	63.63
ZEEMEDIA	EQ	29-Sep-2021	12.65	12.40	13.25	12.20	13.25	13.25	13.15	4993440	656.60	4558	3288227	65.85
ZENITHEXPO	EQ	29-Sep-2021	85.50	87.80	87.95	84.60	85.85	84.90	86.64	5598	4.85	162	4264	76.17
ZENSARTECH	EQ	29-Sep-2021	489.85	483.90	504.25	477.75	487.20	488.45	488.85	1005038	4913.16	36630	366830	36.50
ZENTEC	EQ	29-Sep-2021	206.55	197.00	213.85	197.00	207.70	206.20	207.47	1496085	3103.85	39781	554877	37.09
ZODIAC	SM	29-Sep-2021	28.90	29.00	29.00	29.00	29.00	29.00	29.00	4000	1.16	1	4000	100.00
ZODIACLOTH	EQ	29-Sep-2021	113.25	112.65	128.50	112.00	115.00	114.85	114.93	69677	80.08	1183	36610	52.54
ZOMATO	EQ	29-Sep-2021	139.00	138.00	139.50	136.50	138.35	138.50	138.13	10801439	14919.78	83843	4422367	40.94
ZOTA	EQ	29-Sep-2021	378.45	378.60	385.50	375.95	378.00	381.20	380.89	20313	77.37	1008	11801	58.10
ZUARI	BE	29-Sep-2021	131.50	138.05	138.05	133.00	137.50	137.40	136.61	207013	282.80	1585	-	-
ZUARIGLOB	BE	29-Sep-2021	134.95	134.00	138.60	132.55	136.50	136.10	135.70	28902	39.22	223	-	-
ZYDUSWELL	EQ	29-Sep-2021	2359.35	2385.00	2385.00	2341.40	2345.45	2357.60	2359.14	15701	370.41	2914	6972	44.40