nse-sec-bhavdata-full-2021-10-05.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	05-Oct-2021	60.80	60.65	61.40	60.00	60.10	60.25	60.45	106172	64.18	983	78936	74.35
21STCENMGM	EQ	05-Oct-2021	50.15	51.15	51.15	51.15	51.15	51.15	51.15	23138	11.84	47	23133	99.98
3MINDIA	EQ	05-Oct-2021	25435.90	25435.90	25769.25	25195.20	25245.20	25254.55	25403.72	22642	5751.91	1140	21608	95.43
3PLAND	BE	05-Oct-2021	13.80	13.80	13.90	13.20	13.70	13.30	13.54	7587	1.03	48	-	-
5PAISA	EQ	05-Oct-2021	467.65	465.50	480.00	465.50	467.65	467.30	470.03	29710	139.64	3350	12622	42.48
618GS2024	GS	05-Oct-2021	104.00	103.75	103.75	103.75	103.75	103.75	103.75	90	0.09	1	90	100.00
622GS2035	GS	05-Oct-2021	93.63	96.00	96.00	96.00	96.00	96.00	96.00	2200	2.11	2	2200	100.00
63MOONS	EQ	05-Oct-2021	92.20	92.15	96.15	91.50	94.00	94.05	94.29	108151	101.97	2139	52313	48.37
667GS2050	GS	05-Oct-2021	98.70	97.51	97.51	97.40	97.40	97.45	97.46	500	0.49	5	500	100.00
676GS2061	GS	05-Oct-2021	99.34	98.00	99.34	98.00	99.34	99.17	98.20	19299	18.95	17	19299	100.00
719GS2060	GS	05-Oct-2021	111.00	106.00	112.00	106.00	106.00	106.00	106.09	66	0.07	3	66	100.00
A2ZINFRA	EQ	05-Oct-2021	4.25	4.25	4.35	4.20	4.25	4.25	4.27	565222	24.13	368	300770	53.21
AAKASH	EQ	05-Oct-2021	217.30	217.30	227.00	215.25	223.00	223.60	224.30	69245	155.32	804	36969	53.39
AAREYDRUGS	EQ	05-Oct-2021	37.40	37.95	38.00	36.60	37.70	37.50	37.37	64654	24.16	519	43404	67.13
AARON	EQ	05-Oct-2021	103.05	104.50	108.20	103.85	108.20	108.20	107.30	11629	12.48	240	10520	90.46
AARTIDRUGS	EQ	05-Oct-2021	606.40	609.80	634.40	607.05	623.65	625.30	626.21	613426	3841.33	26736	211414	34.46
AARTIIND	EQ	05-Oct-2021	1021.35	1030.00	1073.60	1009.60	1064.40	1066.20	1052.31	4383093	46123.86	125254	1020297	23.28
AARTISURF	EQ	05-Oct-2021	1494.20	1495.00	1517.00	1482.05	1498.85	1498.55	1502.03	17099	256.83	2322	9911	57.96
AARVEEDEN	EQ	05-Oct-2021	23.00	23.50	24.15	22.25	24.15	24.00	23.44	42678	10.00	241	29270	68.58
AARVI	EQ	05-Oct-2021	63.40	62.45	65.75	62.20	65.20	65.35	64.39	67029	43.16	866	54912	81.92
AAVAS	EQ	05-Oct-2021	2606.35	2561.00	2625.95	2561.00	2594.00	2598.70	2600.70	33026	858.91	9160	16945	51.31
ABAN	EQ	05-Oct-2021	43.05	44.40	47.35	43.55	47.35	47.35	46.49	876486	407.50	4514	410257	46.81
ABB	EQ	05-Oct-2021	1873.20	1858.00	1905.60	1858.00	1881.90	1877.95	1896.36	159998	3034.14	7534	126147	78.84
ABBOTINDIA	EQ	05-Oct-2021	23108.85	23200.00	23934.45	23100.00	23188.00	23184.50	23401.98	82214	19239.70	30655	17069	20.76
ABCAPITAL	EQ	05-Oct-2021	111.15	111.25	113.25	110.55	110.75	110.90	111.48	3147728	3509.12	19424	1314919	41.77
ABFRL	EQ	05-Oct-2021	240.80	240.80	259.40	238.65	256.30	255.60	252.93	11071898	28003.72	89641	2261150	20.42
ABINFRA	SM	05-Oct-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	4000	0.29	1	4000	100.00
ABMINTLLTD	EQ	05-Oct-2021	131.70	138.25	138.25	138.25	138.25	138.25	138.25	1947	2.69	38	1946	99.95
ABSLBANETF	EQ	05-Oct-2021	374.19	378.00	385.00	372.95	376.10	376.39	376.79	1181	4.45	57	126	10.67
ABSLDAF2DN	MF	05-Oct-2021	10.00	9.02	11.00	9.02	11.00	11.00	10.01	2002	0.20	4	0	0.00
ABSLNN50ET	EQ	05-Oct-2021	436.99	432.00	443.99	432.00	438.00	439.86	440.25	893	3.93	46	846	94.74
ACC	EQ	05-Oct-2021	2265.65	2253.15	2284.00	2253.15	2264.00	2263.70	2267.74	251071	5693.64	19606	88138	35.10
ACCELYA	EQ	05-Oct-2021	1341.35	1335.00	1345.00	1304.35	1311.65	1309.85	1322.07	37347	493.75	5851	21679	58.05
ACCURACY	EQ	05-Oct-2021	132.60	135.50	144.00	131.85	133.90	133.45	137.21	118211	162.19	4223	41391	35.01
ACE	EQ	05-Oct-2021	265.70	267.95	274.90	265.50	272.00	271.35	271.29	1020671	2768.98	21998	361647	35.43
ACEINTEG	SM	05-Oct-2021	21.15	22.20	22.20	22.20	22.20	22.20	22.20	3000	0.67	1	3000	100.00
ACRYSIL	EQ	05-Oct-2021	787.65	791.00	791.00	767.10	774.55	773.95	778.25	65364	508.70	5646	42971	65.74
ADANIENT	EQ	05-Oct-2021	1526.65	1515.00	1557.85	1512.35	1526.55	1527.65	1539.11	2544835	39167.81	56806	434243	17.06
ADANIGREEN	EQ	05-Oct-2021	1176.10	1203.00	1230.00	1199.30	1220.70	1222.20	1218.09	583547	7108.13	36344	328259	56.25
ADANIPORTS	EQ	05-Oct-2021	744.20	744.15	753.80	742.00	743.90	743.95	745.87	3270764	24395.65	48463	841108	25.72
ADANIPOWER	EQ	05-Oct-2021	101.75	102.80	106.80	101.75	106.05	106.50	105.35	18388056	19371.61	101231	8659949	47.10
ADANITRANS	BE	05-Oct-2021	1636.00	1674.80	1717.80	1656.70	1717.80	1717.80	1698.12	104466	1773.96	10252	-	-
ADFFOODS	EQ	05-Oct-2021	889.15	896.90	899.80	877.10	893.00	890.75	889.03	8981	79.84	1380	4602	51.24
ADL	BE	05-Oct-2021	44.55	44.55	45.90	43.50	45.55	45.55	44.77	1538	0.69	28	-	-
ADORWELD	EQ	05-Oct-2021	700.15	705.00	745.00	683.85	744.55	740.10	728.61	83231	606.43	4512	37605	45.18
ADROITINFO	BE	05-Oct-2021	9.75	10.10	10.10	9.40	9.65	9.70	9.70	4709	0.46	48	-	-
ADSL	EQ	05-Oct-2021	75.30	75.60	82.80	75.00	82.80	82.80	80.74	1723612	1391.58	13266	814432	47.25
ADVANIHOTR	EQ	05-Oct-2021	82.80	83.50	84.25	82.00	82.05	82.45	83.19	23296	19.38	741	11671	50.10
ADVENZYMES	EQ	05-Oct-2021	387.80	388.70	394.00	387.00	387.60	389.00	389.90	264097	1029.71	10109	97158	36.79
AEGISCHEM	EQ	05-Oct-2021	229.25	230.85	232.95	229.25	229.75	230.15	230.85	691195	1595.63	17650	398263	57.62
AFFLE	EQ	05-Oct-2021	5612.65	5649.00	5889.90	5645.00	5766.00	5743.35	5777.34	161892	9353.05	27458	84661	52.29
AGARIND	EQ	05-Oct-2021	356.00	356.00	373.80	356.00	373.80	373.80	371.75	49541	184.17	816	44816	90.46
AGCNET	BE	05-Oct-2021	1000.70	1025.00	1025.00	995.00	1008.80	995.05	997.28	6209	61.92	173	-	-
AGRITECH	BE	05-Oct-2021	76.45	77.55	77.55	72.70	74.90	75.45	75.51	8308	6.27	114	-	-
AGROPHOS	EQ	05-Oct-2021	15.95	15.60	16.15	15.60	15.75	15.80	15.91	54244	8.63	265	35139	64.78
AHLADA	EQ	05-Oct-2021	154.85	152.15	162.55	151.30	162.55	161.95	159.13	60786	96.73	1363	42578	70.05
AHLEAST	EQ	05-Oct-2021	183.80	182.00	189.00	182.00	185.55	186.00	185.16	8721	16.15	310	5016	57.52
AHLUCONT	EQ	05-Oct-2021	358.25	358.25	362.00	355.85	357.80	357.50	359.08	14654	52.62	1206	9350	63.81
AHLWEST	EQ	05-Oct-2021	278.35	277.90	281.45	251.35	279.95	278.30	269.69	7327	19.76	298	4355	59.44
AIAENG	EQ	05-Oct-2021	1940.70	1956.95	1956.95	1915.15	1931.00	1935.95	1935.90	393459	7616.95	4660	382948	97.33
AILIMITED	SM	05-Oct-2021	24.80	23.60	23.60	23.60	23.60	23.60	23.60	3000	0.71	1	3000	100.00
AIRAN	BE	05-Oct-2021	22.15	22.75	22.75	21.50	22.00	21.75	22.12	37974	8.40	422	-	-
AIROLAM	SM	05-Oct-2021	74.35	75.00	80.00	75.00	77.10	77.05	78.09	120000	93.71	40	66000	55.00
AIRTEL-RE	BE	05-Oct-2021	146.40	204.95	204.95	204.85	204.95	204.95	204.95	7207556	14771.89	9073	-	-
AISL	SM	05-Oct-2021	58.90	64.75	64.75	61.10	64.75	64.75	64.55	26400	17.04	21	22800	86.36
AJANTPHARM	EQ	05-Oct-2021	2301.35	2297.00	2297.00	2259.10	2259.10	2264.55	2268.66	54272	1231.25	4333	40090	73.87
AJMERA	BE	05-Oct-2021	352.15	352.15	358.00	345.00	354.90	350.90	351.59	9907	34.83	285	-	-
AJOONI	EQ	05-Oct-2021	59.75	60.00	60.50	57.00	59.15	59.50	59.61	144128	85.91	900	93517	64.88
AJRINFRA	BE	05-Oct-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.57	1530305	24.05	695	-	-
AKASH	EQ	05-Oct-2021	217.85	219.00	233.00	214.00	228.95	228.60	224.25	145543	326.38	4394	53408	36.70
AKG	EQ	05-Oct-2021	24.60	24.40	25.50	24.40	25.10	25.45	25.03	9052	2.27	76	8668	95.76
AKSHARCHEM	EQ	05-Oct-2021	448.40	451.80	538.05	450.00	524.10	534.75	513.95	687454	3533.14	32276	171042	24.88
AKSHOPTFBR	BE	05-Oct-2021	8.75	8.75	9.10	8.60	8.95	8.95	8.79	376622	33.10	453	-	-
AKZOINDIA	EQ	05-Oct-2021	2252.60	2239.00	2271.00	2234.55	2266.00	2266.20	2258.41	7088	160.08	1415	4268	60.21
ALANKIT	EQ	05-Oct-2021	18.60	18.60	19.10	18.55	18.85	18.85	18.86	3090499	582.81	4613	974114	31.52
ALBERTDAVD	EQ	05-Oct-2021	604.25	605.90	625.80	605.00	609.10	610.80	614.30	29563	181.61	2553	14057	47.55
ALEMBICLTD	EQ	05-Oct-2021	114.95	115.30	116.50	114.60	115.20	115.10	115.48	200712	231.78	2798	84846	42.27
ALICON	EQ	05-Oct-2021	769.50	771.40	779.80	765.40	766.00	768.70	770.63	8591	66.20	913	5543	64.52
ALKALI	EQ	05-Oct-2021	103.00	105.00	111.70	101.50	104.00	103.40	107.25	1791652	1921.63	23274	513274	28.65
ALKEM	EQ	05-Oct-2021	3969.90	3962.00	3987.00	3886.25	3985.75	3970.40	3929.50	162567	6388.07	19292	97110	59.74
ALKYLAMINE	EQ	05-Oct-2021	3832.50	3830.55	4040.00	3824.40	3995.00	3991.20	3969.06	186471	7401.16	26841	84653	45.40
ALLCARGO	EQ	05-Oct-2021	293.60	292.95	318.00	290.40	299.70	298.10	305.43	3197852	9767.23	40807	1119300	35.00
ALLSEC	EQ	05-Oct-2021	420.35	420.95	424.35	414.90	416.00	417.40	418.64	6990	29.26	484	4687	67.05
ALMONDZ	EQ	05-Oct-2021	100.05	102.80	105.05	100.50	104.90	105.00	104.60	37182	38.89	432	31092	83.62
ALOKINDS	EQ	05-Oct-2021	24.10	24.10	25.10	24.05	24.45	24.45	24.51	13084954	3207.58	17919	4991755	38.15
ALPA	EQ	05-Oct-2021	55.30	56.45	59.75	54.00	57.55	57.50	57.68	237711	137.12	2471	133837	56.30
ALPHAGEO	EQ	05-Oct-2021	459.25	465.00	511.25	461.00	479.00	481.05	483.85	382952	1852.93	25702	97990	25.59
ALPSINDUS	BE	05-Oct-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	17364	0.56	19	-	-
AMARAJABAT	EQ	05-Oct-2021	766.05	767.00	771.30	762.65	764.50	765.50	766.40	895931	6866.42	26718	352497	39.34
AMBER	EQ	05-Oct-2021	3394.75	3394.00	3445.90	3363.25	3380.00	3383.30	3408.43	53669	1829.27	11008	21445	39.96
AMBICAAGAR	EQ	05-Oct-2021	17.30	17.05	18.40	17.05	18.30	18.25	17.96	47191	8.48	205	34408	72.91
AMBIKCO	EQ	05-Oct-2021	1799.90	1799.90	1822.00	1780.20	1818.00	1815.00	1808.57	24894	450.23	4094	12628	50.73
AMBUJACEM	EQ	05-Oct-2021	406.50	406.45	407.60	402.80	403.55	403.65	404.97	2505330	10145.91	32016	1480614	59.10
AMDIND	EQ	05-Oct-2021	27.45	27.90	28.80	27.00	28.80	28.80	28.26	46894	13.25	214	35002	74.64
AMIORG	EQ	05-Oct-2021	1324.85	1319.00	1368.80	1301.00	1328.00	1328.30	1342.79	644858	8659.07	32997	148044	22.96
AMJLAND	EQ	05-Oct-2021	37.30	37.75	38.00	36.50	36.60	36.95	37.34	64408	24.05	801	41823	64.93
AMRUTANJAN	EQ	05-Oct-2021	827.00	829.00	834.80	819.95	827.70	828.00	826.90	56661	468.53	5559	23039	40.66
ANANTRAJ	EQ	05-Oct-2021	77.75	77.30	78.35	74.90	76.40	75.65	76.10	445422	338.98	2456	300763	67.52
ANDHRACEMT	BE	05-Oct-2021	16.60	16.05	16.55	15.80	15.80	15.80	15.86	1526299	242.08	3737	-	-
ANDHRAPAP	EQ	05-Oct-2021	236.40	235.80	250.00	234.45	242.80	243.85	243.62	223419	544.29	6605	117667	52.67
ANDHRSUGAR	EQ	05-Oct-2021	660.90	666.00	676.00	663.00	667.00	667.35	668.55	190155	1271.29	8424	86283	45.38
ANDREWYU	EQ	05-Oct-2021	24.55	25.60	29.45	25.50	28.50	28.15	27.91	2538331	708.56	12511	1078525	42.49
ANGELBRKG	EQ	05-Oct-2021	1384.70	1404.00	1415.00	1360.00	1371.70	1371.80	1381.75	516226	7132.97	29912	166882	32.33
ANIKINDS	EQ	05-Oct-2021	17.95	17.95	18.20	17.80	18.00	18.10	18.01	30256	5.45	78	30230	99.91
ANKITMETAL	BE	05-Oct-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	73680	1.62	156	-	-
ANMOL	EQ	05-Oct-2021	154.75	155.00	155.80	154.00	154.00	154.40	154.79	64443	99.75	1464	30973	48.06
ANSALAPI	EQ	05-Oct-2021	8.95	9.00	9.20	8.95	9.00	8.95	9.02	216748	19.55	276	172462	79.57
ANSALHSG	EQ	05-Oct-2021	6.40	6.40	6.55	6.40	6.50	6.50	6.48	40389	2.62	136	33386	82.66
ANTGRAPHIC	BE	05-Oct-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	1335	0.01	3	-	-
ANUP	EQ	05-Oct-2021	969.75	970.00	990.00	954.80	979.20	976.40	975.38	20558	200.52	3800	9623	46.81
ANURAS	EQ	05-Oct-2021	785.80	789.45	798.25	785.00	786.00	786.95	790.33	60751	480.13	4407	27920	45.96
APARINDS	EQ	05-Oct-2021	644.75	647.45	679.90	645.05	661.00	664.90	668.78	409185	2736.53	19703	175456	42.88
APCL	EQ	05-Oct-2021	392.60	394.90	397.50	391.00	396.65	393.35	393.87	20131	79.29	1577	13142	65.28
APCOTEXIND	EQ	05-Oct-2021	431.35	431.50	444.30	429.00	430.00	431.40	436.46	207774	906.84	9340	91887	44.22
APEX	EQ	05-Oct-2021	292.25	293.00	321.70	293.00	314.20	315.60	314.73	749154	2357.78	29980	216809	28.94
APLAPOLLO	EQ	05-Oct-2021	872.25	865.00	876.50	850.00	855.00	853.00	854.31	503854	4304.49	42153	358326	71.12
APLLTD	EQ	05-Oct-2021	794.70	798.90	798.90	786.55	786.55	787.40	789.33	135258	1067.64	5227	59736	44.16
APOLLO	EQ	05-Oct-2021	125.20	125.50	125.50	122.50	123.40	123.15	123.77	152117	188.27	4531	93962	61.77
APOLLOHOSP	EQ	05-Oct-2021	4548.25	4571.00	4576.85	4469.05	4480.00	4482.40	4507.37	425555	19181.32	31067	173736	40.83
APOLLOPIPE	EQ	05-Oct-2021	1807.45	1814.75	1930.00	1804.70	1890.00	1882.90	1883.12	121661	2291.02	9081	79839	65.62
APOLLOTYRE	EQ	05-Oct-2021	228.10	227.00	228.25	224.80	225.45	225.25	226.16	1776081	4016.78	20822	574577	32.35
APOLSINHOT	EQ	05-Oct-2021	797.65	815.00	815.00	772.60	800.00	788.25	787.90	5113	40.29	357	3283	64.21
APTECHT	EQ	05-Oct-2021	310.70	309.90	322.85	309.15	311.30	311.30	316.34	468675	1482.59	16368	148771	31.74
APTUS	EQ	05-Oct-2021	310.65	312.35	341.90	309.05	339.00	339.15	329.24	1762675	5803.43	41023	826765	46.90
ARCHIDPLY	EQ	05-Oct-2021	32.85	32.80	33.35	32.25	32.80	32.85	32.87	9857	3.24	131	7723	78.35
ARCHIES	BE	05-Oct-2021	18.10	18.10	19.00	18.10	19.00	19.00	18.88	127226	24.02	316	-	-
ARENTERP	EQ	05-Oct-2021	30.15	31.50	31.50	28.75	30.95	30.05	30.00	21451	6.43	292	12663	59.03
ARIES	EQ	05-Oct-2021	149.65	149.00	152.50	146.90	147.60	147.55	149.44	87038	130.07	2137	60232	69.20
ARIHANT	EQ	05-Oct-2021	25.95	26.95	27.20	26.00	26.20	26.50	26.63	11332	3.02	235	6920	61.07
ARIHANTCAP	EQ	05-Oct-2021	138.95	138.70	140.00	136.65	138.50	138.15	138.32	47290	65.41	696	30005	63.45
ARIHANTSUP	EQ	05-Oct-2021	148.60	148.60	163.45	146.95	160.15	161.30	157.74	494431	779.89	8856	242113	48.97
ARMANFIN	EQ	05-Oct-2021	884.80	897.00	997.90	878.00	975.00	984.75	952.98	124806	1189.38	16801	42309	33.90
AROGRANITE	EQ	05-Oct-2021	63.65	63.10	65.00	63.10	63.80	63.75	64.11	42169	27.04	677	30468	72.25
ARROWGREEN	EQ	05-Oct-2021	119.25	125.00	125.20	118.05	121.00	120.10	120.71	12117	14.63	403	7755	64.00
ARSHIYA	EQ	05-Oct-2021	27.90	28.40	28.40	27.80	27.85	27.95	28.05	64650	18.14	291	51599	79.81
ARSSINFRA	EQ	05-Oct-2021	28.00	28.00	29.40	28.00	29.40	29.40	29.21	55443	16.19	422	34229	61.74
ARTEMISMED	EQ	05-Oct-2021	37.80	38.60	38.95	37.80	38.65	38.60	38.55	180436	69.55	1862	132730	73.56
ARVEE	BE	05-Oct-2021	88.00	88.00	89.00	85.00	89.00	89.00	86.93	532	0.46	14	-	-
ARVIND	EQ	05-Oct-2021	102.80	103.55	111.40	103.55	108.85	108.70	108.19	8673171	9383.38	60865	2809240	32.39
ARVINDFASN	EQ	05-Oct-2021	286.70	286.35	344.00	284.00	344.00	344.00	321.40	3026427	9727.05	55787	1171378	38.70
ARVSMART	EQ	05-Oct-2021	175.35	175.00	183.65	174.00	177.80	179.70	180.74	196598	355.33	5973	102397	52.08
ASAHIINDIA	EQ	05-Oct-2021	359.20	361.40	372.00	360.00	370.05	370.85	368.12	115505	425.20	5299	71140	61.59
ASAHISONG	EQ	05-Oct-2021	344.60	348.00	376.80	345.00	376.00	374.80	368.71	117852	434.53	3635	66125	56.11
ASAL	BE	05-Oct-2021	62.00	62.30	65.10	62.30	65.10	65.10	64.21	11838	7.60	205	-	-
ASALCBR	EQ	05-Oct-2021	445.95	453.00	488.00	446.55	473.80	472.55	463.53	469464	2176.12	17328	209298	44.58
ASCOM	SM	05-Oct-2021	52.00	57.00	57.00	57.00	57.00	57.00	57.00	4000	2.28	1	4000	100.00
ASHAPURMIN	EQ	05-Oct-2021	131.60	135.00	138.15	131.60	138.15	138.15	137.14	330715	453.54	2139	213124	64.44
ASHIANA	EQ	05-Oct-2021	195.65	194.15	200.95	194.10	197.40	198.70	198.88	116830	232.35	6454	55603	47.59
ASHIMASYN	EQ	05-Oct-2021	17.80	17.75	18.50	17.00	17.70	17.60	17.74	109686	19.46	433	59126	53.90
ASHOKA	EQ	05-Oct-2021	99.05	98.80	101.50	98.40	101.20	101.00	100.33	1539281	1544.40	12337	619996	40.28
ASHOKLEY	EQ	05-Oct-2021	129.85	130.00	133.20	129.45	132.35	132.25	131.75	13242500	17446.49	61939	4241306	32.03
ASIANHOTNR	EQ	05-Oct-2021	91.15	92.40	92.40	90.20	90.60	91.00	91.25	17998	16.42	430	8980	49.89
ASIANPAINT	EQ	05-Oct-2021	3201.60	3208.55	3260.00	3191.65	3260.00	3254.75	3243.27	909337	29492.28	71023	353380	38.86
ASIANTILES	EQ	05-Oct-2021	168.25	168.25	174.00	166.00	169.90	171.70	170.39	1154745	1967.52	12974	449528	38.93
ASLIND	SM	05-Oct-2021	20.35	19.35	19.35	19.35	19.35	19.35	19.35	4000	0.77	1	4000	100.00
ASPINWALL	EQ	05-Oct-2021	179.60	180.10	190.00	179.95	186.50	186.65	184.50	12603	23.25	772	6106	48.45
ASTEC	EQ	05-Oct-2021	1306.65	1306.65	1321.00	1290.00	1300.00	1300.15	1307.21	11658	152.39	2000	5858	50.25
ASTERDM	EQ	05-Oct-2021	210.45	211.45	218.00	210.50	212.00	212.35	214.14	1005177	2152.46	23132	345521	34.37
ASTRAL	EQ	05-Oct-2021	2354.00	2359.00	2433.80	2345.40	2368.50	2365.35	2380.88	573532	13655.12	53127	228107	39.77
ASTRAMICRO	EQ	05-Oct-2021	208.25	207.10	209.90	203.20	204.00	204.45	206.30	483487	997.41	7655	198377	41.03
ASTRAZEN	EQ	05-Oct-2021	3095.90	3120.05	3120.25	3101.35	3113.00	3112.60	3113.74	7047	219.43	1568	4063	57.66
ASTRON	EQ	05-Oct-2021	58.05	57.75	62.55	57.75	61.70	61.70	61.18	749051	458.25	8864	298482	39.85
ATALREAL	SM	05-Oct-2021	164.90	173.00	173.10	172.10	173.10	173.10	172.91	17600	30.43	10	16000	90.91
ATFL	EQ	05-Oct-2021	1025.55	1025.75	1039.40	1002.60	1013.00	1011.25	1020.61	6400	65.32	766	3874	60.53
ATGL	BE	05-Oct-2021	1409.85	1414.95	1445.00	1405.00	1420.00	1416.10	1430.45	424068	6066.08	4471	-	-
ATLANTA	BE	05-Oct-2021	13.75	13.55	14.30	13.55	13.65	13.75	13.66	26224	3.58	106	-	-
ATUL	EQ	05-Oct-2021	10093.75	10147.75	10199.00	9826.00	9890.00	9909.35	10011.81	20588	2061.23	7641	7475	36.31
ATULAUTO	EQ	05-Oct-2021	226.85	226.75	235.50	225.65	229.10	229.05	230.97	401607	927.57	13263	139288	34.68
AUBANK	EQ	05-Oct-2021	1189.40	1185.00	1215.70	1171.00	1213.25	1213.00	1198.17	1151917	13801.91	48258	310478	26.95
AURDIS	SM	05-Oct-2021	72.65	74.00	76.25	72.00	76.25	76.20	75.02	28000	21.01	11	28000	100.00
AURIONPRO	BE	05-Oct-2021	219.75	219.00	224.00	212.50	220.00	219.05	217.34	39921	86.76	435	-	-
AUROPHARMA	EQ	05-Oct-2021	732.15	732.30	734.90	718.20	724.00	724.00	723.26	2241909	16214.74	87763	862028	38.45
AUSOMENT	BE	05-Oct-2021	68.30	66.05	67.60	65.40	66.00	66.15	66.05	3978	2.63	63	-	-
AUTOAXLES	EQ	05-Oct-2021	1257.60	1251.00	1262.85	1229.95	1250.00	1245.10	1242.43	13455	167.17	1881	7871	58.50
AUTOIND	EQ	05-Oct-2021	57.00	56.20	58.70	56.15	57.70	57.10	57.17	18320	10.47	315	11102	60.60
AVADHSUGAR	EQ	05-Oct-2021	476.10	473.65	479.90	460.00	462.50	464.05	467.05	183014	854.77	8921	75085	41.03
AVANTIFEED	EQ	05-Oct-2021	553.50	555.00	579.00	554.50	574.55	574.00	570.69	688358	3928.37	28923	223319	32.44
AVTNPL	EQ	05-Oct-2021	82.50	81.85	86.00	81.25	83.60	83.45	84.20	281737	237.21	5666	116821	41.46
AWHCL	EQ	05-Oct-2021	349.20	349.80	359.70	349.00	358.50	357.50	355.27	455541	1618.41	11943	229995	50.49
AXISBANK	EQ	05-Oct-2021	779.00	774.40	784.00	771.20	782.25	782.60	779.30	3945224	30745.20	92023	1749195	44.34
AXISBNKETF	EQ	05-Oct-2021	379.00	379.00	380.52	374.08	380.00	380.00	377.07	380	1.43	48	251	66.05
AXISBPSETF	EQ	05-Oct-2021	10.35	10.36	10.39	10.35	10.38	10.37	10.38	1268685	131.67	169	1258039	99.16
AXISCADES	EQ	05-Oct-2021	88.65	93.05	93.05	85.60	87.20	88.15	91.83	1066943	979.79	6607	457786	42.91
AXISCETF	EQ	05-Oct-2021	72.78	71.06	73.20	71.06	71.22	71.30	72.34	7220	5.22	144	6008	83.21
AXISGOLD	EQ	05-Oct-2021	40.24	40.57	40.57	40.35	40.41	40.37	40.41	94831	38.32	4602	71899	75.82
AXISHCETF	EQ	05-Oct-2021	90.48	90.48	90.75	89.25	90.14	89.52	90.01	7081	6.37	268	6066	85.67
AXISNIFTY	EQ	05-Oct-2021	184.95	184.30	187.55	184.30	187.53	187.38	185.81	6224	11.56	156	4997	80.29
AXISTECETF	EQ	05-Oct-2021	355.94	355.94	358.50	348.00	354.00	356.99	353.39	8780	31.03	293	5845	66.57
AYMSYNTEX	EQ	05-Oct-2021	115.00	114.75	119.20	113.15	116.20	116.65	116.89	78093	91.28	3163	40971	52.46
BAFNAPH	EQ	05-Oct-2021	128.00	128.00	129.50	127.25	129.00	128.40	128.61	2958	3.80	67	1945	65.75
BAGFILMS	BE	05-Oct-2021	3.40	3.50	3.50	3.25	3.25	3.25	3.32	176189	5.85	221	-	-
BAJAJ-AUTO	EQ	05-Oct-2021	3825.95	3824.45	3873.90	3820.00	3864.65	3864.00	3854.94	287612	11087.28	19296	131635	45.77
BAJAJCON	EQ	05-Oct-2021	255.80	255.55	258.00	253.55	255.10	255.25	256.64	394985	1013.68	8050	230875	58.45
BAJAJELEC	EQ	05-Oct-2021	1320.85	1315.00	1327.85	1280.00	1288.00	1283.70	1293.60	163627	2116.68	15093	81633	49.89
BAJAJFINSV	EQ	05-Oct-2021	17806.20	17754.00	17950.00	17525.00	17860.00	17847.50	17779.19	268163	47677.22	47112	41654	15.53
BAJAJHIND	BE	05-Oct-2021	16.85	17.65	17.65	17.00	17.30	17.25	17.44	6626027	1155.37	10272	-	-
BAJAJHLDNG	EQ	05-Oct-2021	4915.40	4950.00	4950.00	4801.00	4835.00	4836.60	4842.76	44484	2154.25	8931	14210	31.94
BAJFINANCE	EQ	05-Oct-2021	7695.05	7683.00	7765.00	7634.10	7749.95	7724.20	7704.64	773243	59575.59	74753	226772	29.33
BALAJITELE	EQ	05-Oct-2021	67.50	67.95	69.30	65.70	66.50	66.50	68.02	659062	448.26	7092	234257	35.54
BALAMINES	EQ	05-Oct-2021	4695.85	4725.00	4805.00	4625.00	4676.70	4687.50	4730.25	110261	5215.62	14704	56388	51.14
BALAXI	EQ	05-Oct-2021	573.40	570.00	574.65	568.00	568.00	569.85	571.09	2118	12.10	167	1374	64.87
BALKRISHNA	BE	05-Oct-2021	20.20	19.65	21.20	19.65	21.20	21.20	20.88	7069	1.48	33	-	-
BALKRISIND	EQ	05-Oct-2021	2520.80	2522.30	2546.15	2506.60	2535.00	2537.20	2533.88	397877	10081.73	25046	277889	69.84
BALLARPUR	BZ	05-Oct-2021	1.45	1.45	1.45	1.40	1.40	1.40	1.42	4184260	59.57	602	-	-
BALMLAWRIE	EQ	05-Oct-2021	129.20	129.75	132.70	129.40	131.75	131.60	131.43	569253	748.18	7355	265051	46.56
BALPHARMA	EQ	05-Oct-2021	103.00	104.00	104.50	102.00	103.55	102.95	103.32	55218	57.05	2521	32249	58.40
BALRAMCHIN	EQ	05-Oct-2021	392.75	394.50	394.50	381.00	386.00	384.50	387.99	1514770	5877.09	37116	587868	38.81
BANARBEADS	EQ	05-Oct-2021	64.25	64.25	66.00	63.65	65.00	65.00	64.93	17447	11.33	548	12448	71.35
BANARISUG	EQ	05-Oct-2021	2307.80	2340.00	2407.00	2266.60	2350.05	2345.20	2345.72	4537	106.43	788	2590	57.09
BANCOINDIA	EQ	05-Oct-2021	194.30	194.30	198.70	194.30	195.35	195.90	196.79	128339	252.55	5672	58896	45.89
BANDHANBNK	EQ	05-Oct-2021	295.35	295.10	299.50	292.75	298.00	298.40	296.57	3484521	10334.19	35194	1078972	30.96
BANG	BE	05-Oct-2021	38.85	38.85	40.75	36.95	40.65	40.55	39.47	25426	10.04	252	-	-
BANKA	BE	05-Oct-2021	77.75	77.75	80.00	75.10	77.10	79.45	77.62	8678	6.74	111	-	-
BANKBARODA	EQ	05-Oct-2021	84.35	83.95	84.90	82.65	83.25	83.35	83.62	27059658	22626.31	58096	5883149	21.74
BANKBEES	EQ	05-Oct-2021	379.12	379.12	381.40	356.40	380.50	380.53	378.88	381322	1444.75	6844	252439	66.20
BANKINDIA	EQ	05-Oct-2021	57.80	58.00	58.50	57.30	57.40	57.50	57.75	6895984	3982.19	20086	2846608	41.28
BANSWRAS	EQ	05-Oct-2021	168.85	177.25	177.25	171.00	177.25	177.25	176.72	200314	353.99	1266	152698	76.23
BARBEQUE	EQ	05-Oct-2021	1112.40	1109.90	1121.00	1095.00	1099.95	1097.75	1105.09	69935	772.84	5412	35070	50.15
BARTRONICS	BZ	05-Oct-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	12590	0.42	18	-	-
BASF	EQ	05-Oct-2021	3553.55	3577.70	3615.00	3538.85	3569.10	3578.55	3575.20	58771	2101.18	8031	25692	43.72
BASML	EQ	05-Oct-2021	68.10	69.00	71.20	67.00	67.15	67.65	69.18	159755	110.51	1564	101815	63.73
BATAINDIA	EQ	05-Oct-2021	1868.95	1869.85	1875.00	1841.40	1848.00	1856.55	1859.68	764129	14210.37	29801	293167	38.37
BAYERCROP	EQ	05-Oct-2021	5249.40	5249.40	5288.80	5201.10	5209.00	5211.20	5222.17	26201	1368.26	4731	18729	71.48
BBL	EQ	05-Oct-2021	1337.90	1344.60	1355.25	1334.20	1344.95	1341.30	1341.66	8811	118.21	1255	5037	57.17
BBTC	EQ	05-Oct-2021	1167.10	1172.00	1192.95	1165.15	1174.15	1177.25	1181.73	100558	1188.33	7177	30558	30.39
BCG	BE	05-Oct-2021	64.20	67.40	67.40	61.00	67.40	67.40	65.88	5038695	3319.73	14302	-	-
BCLIND	EQ	05-Oct-2021	233.40	230.50	240.85	230.00	237.20	236.80	237.65	91646	217.80	4774	55967	61.07
BCONCEPTS	SM	05-Oct-2021	33.50	34.00	35.00	34.00	34.50	34.50	34.24	21000	7.19	7	3000	14.29
BCP	EQ	05-Oct-2021	3.80	3.80	4.00	3.80	3.95	3.90	3.92	290480	11.40	350	223750	77.03
BDL	EQ	05-Oct-2021	377.90	377.70	385.35	376.00	377.85	376.80	381.09	447969	1707.18	11921	324083	72.34
BEARDSELL	EQ	05-Oct-2021	13.05	13.60	13.70	12.65	13.70	13.70	13.24	40094	5.31	96	17466	43.56
BECTORFOOD	EQ	05-Oct-2021	411.05	410.65	414.00	406.60	411.00	411.70	410.60	154654	635.01	4158	101812	65.83
BEDMUTHA	EQ	05-Oct-2021	37.20	38.95	38.95	36.15	37.40	37.35	37.55	30633	11.50	344	20752	67.74
BEL	EQ	05-Oct-2021	205.80	206.80	207.65	204.55	205.50	205.85	206.10	6244510	12869.96	73356	2594575	41.55
BEML	EQ	05-Oct-2021	1429.00	1417.15	1471.00	1417.15	1452.00	1453.20	1456.22	457392	6660.61	19331	168433	36.82
BEPL	EQ	05-Oct-2021	197.10	197.70	213.60	196.50	211.00	210.55	207.47	7384203	15320.00	71664	2607124	35.31
BERGEPAINT	EQ	05-Oct-2021	820.80	819.40	828.00	815.60	826.00	825.45	823.62	404939	3335.14	17575	137575	33.97
BESTAGRO	EQ	05-Oct-2021	785.80	784.25	795.50	778.80	787.00	789.20	788.39	33480	263.95	785	12437	37.15
BETA	SM	05-Oct-2021	476.00	478.00	497.00	470.00	497.00	496.00	484.86	7200	34.91	18	5200	72.22
BEWLTD	SM	05-Oct-2021	276.00	289.45	289.80	289.45	289.80	289.80	289.73	10000	28.97	5	6000	60.00
BFINVEST	EQ	05-Oct-2021	362.15	363.40	370.00	363.00	363.20	364.10	366.03	17431	63.80	1200	5385	30.89
BFUTILITIE	EQ	05-Oct-2021	433.60	432.95	444.80	431.25	432.00	432.65	436.78	140390	613.19	4150	46196	32.91
BGRENERGY	EQ	05-Oct-2021	66.15	66.50	73.40	65.50	72.10	72.30	70.83	2152146	1524.47	22290	712522	33.11
BHAGERIA	EQ	05-Oct-2021	294.55	294.55	320.00	294.55	310.25	310.10	311.06	905790	2817.57	33726	259841	28.69
BHAGYANGR	EQ	05-Oct-2021	48.40	48.65	50.80	48.65	50.00	49.70	49.77	96028	47.79	640	65881	68.61
BHAGYAPROP	EQ	05-Oct-2021	29.60	29.60	30.00	29.60	29.65	29.75	29.81	4549	1.36	43	2389	52.52
BHANDARI	EQ	05-Oct-2021	3.30	3.40	3.40	3.20	3.20	3.20	3.27	415304	13.56	1227	208298	50.16
BHARATFORG	EQ	05-Oct-2021	741.95	735.75	735.75	720.30	722.90	722.90	725.06	2455538	17804.17	57024	1163682	47.39
BHARATGEAR	EQ	05-Oct-2021	149.10	148.95	159.60	148.95	158.00	156.80	154.65	128671	198.99	2329	80117	62.27
BHARATRAS	EQ	05-Oct-2021	12299.15	12339.00	12730.90	12200.00	12610.00	12575.15	12504.01	3706	463.40	1933	1173	31.65
BHARATWIRE	BE	05-Oct-2021	63.55	63.95	63.95	63.00	63.90	63.00	63.15	7815	4.93	125	-	-
BHARTIARTL	EQ	05-Oct-2021	681.40	684.40	703.45	680.40	699.50	699.25	692.45	25598885	177260.52	225313	12409556	48.48
BHEL	EQ	05-Oct-2021	65.55	65.55	68.00	65.35	66.40	66.25	66.81	59198873	39552.82	110735	11064617	18.69
BIGBLOC	EQ	05-Oct-2021	120.20	122.65	123.00	120.00	120.55	121.00	121.08	24675	29.88	282	16430	66.59
BIL	EQ	05-Oct-2021	233.30	235.00	242.15	223.10	231.35	229.20	231.28	8602	19.90	370	4143	48.16
BINDALAGRO	EQ	05-Oct-2021	23.05	23.20	23.80	23.00	23.25	23.20	23.36	265908	62.13	1959	158905	59.76
BIOCON	EQ	05-Oct-2021	364.90	365.60	367.45	361.50	361.90	362.00	362.93	1114071	4043.35	18056	352844	31.67
BIOFILCHEM	EQ	05-Oct-2021	63.45	64.15	64.15	63.45	63.85	63.75	63.86	28632	18.29	576	19741	68.95
BIRET	RR	05-Oct-2021	272.63	274.00	274.00	269.00	269.70	271.39	271.28	508847	1380.40	3842	464565	91.30
BIRLACABLE	BE	05-Oct-2021	87.65	88.90	91.50	87.50	91.40	90.50	89.72	36836	33.05	387	-	-
BIRLACORPN	EQ	05-Oct-2021	1397.80	1397.70	1404.35	1375.00	1395.10	1395.05	1389.96	85876	1193.64	8461	53167	61.91
BIRLAMONEY	EQ	05-Oct-2021	63.20	63.30	63.50	62.25	62.85	62.80	62.98	73763	46.46	1043	49855	67.59
BIRLATYRE	EQ	05-Oct-2021	24.05	24.20	24.20	24.00	24.10	24.05	24.09	177597	42.78	1160	126668	71.32
BKMINDST	BZ	05-Oct-2021	1.15	1.20	1.20	1.10	1.20	1.20	1.20	59791	0.72	120	-	-
BLBLIMITED	EQ	05-Oct-2021	10.10	10.20	10.35	9.90	10.10	10.10	10.12	47404	4.80	212	27561	58.14
BLISSGVS	EQ	05-Oct-2021	109.95	110.40	111.50	110.00	110.35	110.20	110.58	160377	177.34	2140	77004	48.01
BLKASHYAP	EQ	05-Oct-2021	29.55	30.00	31.75	28.80	30.90	30.75	30.94	2089978	646.57	5764	1218116	58.28
BLS	EQ	05-Oct-2021	266.05	268.40	278.00	264.70	268.10	269.00	272.05	466901	1270.21	9905	238782	51.14
BLUEDART	EQ	05-Oct-2021	6326.10	6330.00	6494.00	6330.00	6435.00	6431.25	6430.57	16470	1059.12	4624	6400	38.86
BLUESTARCO	EQ	05-Oct-2021	886.75	884.80	894.30	875.55	880.05	881.10	884.18	37714	333.46	4458	14210	37.68
BODALCHEM	EQ	05-Oct-2021	129.75	130.00	149.95	129.45	142.65	142.25	143.13	14891757	21313.90	134100	3531704	23.72
BOHRA	SM	05-Oct-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	2000	0.08	1	2000	100.00
BOMDYEING	EQ	05-Oct-2021	93.75	93.55	96.45	93.50	94.80	95.00	95.14	3259006	3100.67	16765	753832	23.13
BOROLTD	EQ	05-Oct-2021	221.35	221.90	229.65	220.05	227.50	227.45	227.17	192585	437.49	6388	105773	54.92
BORORENEW	EQ	05-Oct-2021	321.00	328.40	337.05	323.05	337.05	337.05	334.35	604769	2022.06	6737	334764	55.35
BOSCHLTD	EQ	05-Oct-2021	15479.10	15500.00	15572.00	15400.00	15450.00	15473.40	15471.04	23529	3640.18	3367	15162	64.44
BPCL	EQ	05-Oct-2021	435.85	435.85	445.50	435.70	443.90	443.85	442.01	9010146	39826.18	101547	4653649	51.65
BPL	BE	05-Oct-2021	131.95	138.50	138.50	138.50	138.50	138.50	138.50	76509	105.96	267	-	-
BRFL	BE	05-Oct-2021	7.15	7.25	7.35	7.10	7.25	7.25	7.24	298328	21.60	379	-	-
BRIGADE	EQ	05-Oct-2021	427.05	427.05	445.00	426.70	443.00	442.30	436.54	699092	3051.82	19756	203092	29.05
BRIGHT	SM	05-Oct-2021	4.95	4.95	5.05	4.90	4.95	4.95	4.99	90000	4.49	28	81000	90.00
BRITANNIA	EQ	05-Oct-2021	3892.90	3894.00	3905.25	3865.50	3893.00	3882.20	3885.10	131731	5117.88	15476	61545	46.72
BRITANNIA	N2	05-Oct-2021	31.00	30.95	31.14	30.95	31.14	31.07	31.01	7483	2.32	91	7480	99.96
BRITANNIA	N3	05-Oct-2021	29.44	29.44	29.75	29.40	29.50	29.49	29.55	23220	6.86	455	18737	80.69
BRNL	EQ	05-Oct-2021	28.80	29.15	31.80	28.50	30.85	30.95	30.54	245241	74.89	1847	118488	48.31
BROOKS	EQ	05-Oct-2021	138.45	140.00	144.00	133.10	134.40	135.60	139.36	87026	121.28	972	65674	75.46
BSE	EQ	05-Oct-2021	1237.45	1234.80	1281.60	1225.05	1273.95	1263.45	1254.38	677207	8494.78	27046	251177	37.09
BSHSL	BE	05-Oct-2021	294.00	301.00	301.00	282.00	290.00	289.75	291.72	1118	3.26	41	-	-
BSL	EQ	05-Oct-2021	63.20	62.50	64.00	62.50	63.10	63.40	63.46	16342	10.37	293	10500	64.25
BSLGOLDETF	EQ	05-Oct-2021	4237.00	4264.95	4272.55	4250.05	4261.90	4258.70	4260.78	72	3.07	40	39	54.17
BSLNIFTY	EQ	05-Oct-2021	196.32	196.50	197.84	195.71	196.98	197.32	196.68	1137	2.24	50	677	59.54
BSOFT	EQ	05-Oct-2021	406.50	406.50	412.20	405.00	411.70	410.95	410.23	1278602	5245.19	27878	713894	55.83
BURGERKING	EQ	05-Oct-2021	162.55	162.50	163.90	162.15	162.50	162.50	162.89	802981	1308.01	9387	380566	47.39
BURNPUR	BE	05-Oct-2021	3.15	3.30	3.30	3.05	3.25	3.20	3.16	115045	3.64	282	-	-
BUTTERFLY	EQ	05-Oct-2021	987.70	999.00	1024.00	974.40	995.30	998.30	1006.04	52292	526.08	4208	36768	70.31
BVCL	BE	05-Oct-2021	22.75	23.40	23.40	22.00	22.75	22.70	22.46	39347	8.84	146	-	-
BYKE	EQ	05-Oct-2021	32.40	31.75	35.00	31.60	34.55	34.60	33.81	311777	105.42	1423	154514	49.56
CADILAHC	EQ	05-Oct-2021	562.15	562.00	567.05	555.60	562.30	563.95	562.30	1434639	8067.03	22026	526918	36.73
CADSYS	SM	05-Oct-2021	28.65	29.95	30.00	29.95	30.00	30.00	29.98	6000	1.80	3	6000	100.00
CALSOFT	EQ	05-Oct-2021	28.30	26.90	29.70	26.90	29.70	29.70	28.79	526725	151.65	1436	341381	64.81
CAMLINFINE	EQ	05-Oct-2021	202.05	201.00	207.95	200.55	204.15	205.20	205.48	883746	1815.90	15751	387589	43.86
CAMS	EQ	05-Oct-2021	3131.25	3154.00	3170.20	3100.00	3119.00	3107.15	3126.36	569386	17801.06	70308	287055	50.41
CANBK	EQ	05-Oct-2021	182.10	182.00	183.40	178.20	179.25	179.75	180.52	16562629	29898.09	68018	4172424	25.19
CANDC	BZ	05-Oct-2021	3.05	3.20	3.20	3.10	3.20	3.20	3.20	17507	0.56	26	-	-
CANFINHOME	EQ	05-Oct-2021	710.50	710.40	714.90	696.00	700.05	699.70	703.26	1137539	7999.84	24180	275276	24.20
CANTABIL	EQ	05-Oct-2021	617.70	617.00	632.50	605.20	621.00	620.70	622.93	25105	156.39	1071	13086	52.13
CAPACITE	EQ	05-Oct-2021	175.20	173.95	187.30	172.65	184.15	184.40	182.56	1068663	1950.96	11685	548053	51.28
CAPLIPOINT	EQ	05-Oct-2021	888.05	890.00	930.00	888.00	908.00	904.80	916.28	598979	5488.33	31644	148154	24.73
CAPTRUST	EQ	05-Oct-2021	95.05	95.00	95.00	94.00	94.30	94.30	94.40	3784	3.57	74	3176	83.93
CARBORUNIV	EQ	05-Oct-2021	893.45	890.00	892.60	875.00	878.00	879.70	880.03	163804	1441.53	13207	125326	76.51
CAREERP	EQ	05-Oct-2021	161.60	160.95	165.00	158.30	159.75	159.10	160.63	43107	69.24	1030	31677	73.48
CARERATING	EQ	05-Oct-2021	688.95	685.15	699.00	684.00	684.50	684.45	689.47	67110	462.71	3742	40988	61.08
CARTRADE	EQ	05-Oct-2021	1316.50	1315.80	1353.90	1310.50	1338.00	1336.75	1336.93	212061	2835.11	18534	110906	52.30
CASTROLIND	EQ	05-Oct-2021	140.60	140.60	141.95	139.30	141.65	141.20	141.13	736401	1039.30	11820	395510	53.71
CCHHL	BE	05-Oct-2021	6.75	6.65	6.95	6.55	6.95	6.90	6.78	47005	3.19	160	-	-
CCL	EQ	05-Oct-2021	390.75	390.00	394.00	388.00	390.00	389.05	390.80	372099	1454.16	14434	272690	73.28
CDSL	BE	05-Oct-2021	1296.40	1299.00	1320.00	1296.00	1300.00	1299.55	1304.29	217225	2833.25	17739	-	-
CEATLTD	EQ	05-Oct-2021	1335.80	1342.80	1354.35	1331.00	1335.90	1339.90	1342.08	94184	1264.03	7049	31069	32.99
CEBBCO	BE	05-Oct-2021	35.05	35.00	36.60	34.60	35.60	35.05	35.69	220027	78.53	511	-	-
CELEBRITY	EQ	05-Oct-2021	9.65	9.70	9.95	9.50	9.95	9.80	9.77	33133	3.24	186	25087	75.72
CENTENKA	EQ	05-Oct-2021	455.35	456.00	464.00	453.15	461.00	461.05	460.26	34504	158.81	2821	22644	65.63
CENTEXT	EQ	05-Oct-2021	9.20	9.20	9.65	9.20	9.65	9.65	9.51	323021	30.71	608	273501	84.67
CENTRALBK	EQ	05-Oct-2021	22.45	22.40	23.80	22.20	22.65	22.70	22.85	9965529	2276.70	11653	2545525	25.54
CENTRUM	EQ	05-Oct-2021	36.15	37.00	40.75	36.85	38.85	38.85	39.22	3884901	1523.67	14618	1772336	45.62
CENTUM	EQ	05-Oct-2021	479.15	484.80	574.95	481.00	549.15	546.95	556.25	320635	1783.54	20118	78993	24.64
CENTURYPLY	EQ	05-Oct-2021	482.15	484.00	486.00	472.35	481.00	480.10	478.20	138577	662.68	11222	66112	47.71
CENTURYTEX	EQ	05-Oct-2021	920.85	916.60	938.90	916.60	929.55	932.35	928.02	247336	2295.32	9512	50560	20.44
CERA	EQ	05-Oct-2021	5247.70	5250.00	5369.00	5247.95	5294.90	5304.70	5303.60	7366	390.66	2055	1996	27.10
CEREBRAINT	EQ	05-Oct-2021	55.60	56.15	57.00	55.25	56.45	56.30	56.46	387041	218.54	4251	141115	36.46
CESC	EQ	05-Oct-2021	92.15	92.60	94.20	92.30	92.90	93.00	93.47	8007115	7483.93	48112	3621769	45.23
CGCL	EQ	05-Oct-2021	538.70	533.70	537.75	526.00	532.40	530.85	532.36	26722	142.26	3797	10252	38.37
CGPOWER	BE	05-Oct-2021	126.55	126.50	127.05	120.25	120.25	120.55	122.51	1554337	1904.26	6974	-	-
CHALET	EQ	05-Oct-2021	238.85	238.90	245.00	236.00	240.00	240.95	241.13	277595	669.36	10991	127897	46.07
CHAMBLFERT	EQ	05-Oct-2021	335.95	335.95	349.90	335.95	345.00	345.10	346.59	1078987	3739.70	28967	349568	32.40
CHEMBOND	EQ	05-Oct-2021	225.80	226.90	239.60	226.90	235.45	234.10	234.71	98784	231.86	3719	38640	39.12
CHEMCON	EQ	05-Oct-2021	447.10	447.40	477.00	447.10	464.00	461.75	465.20	908806	4227.78	27643	382861	42.13
CHEMFAB	EQ	05-Oct-2021	191.70	192.65	203.00	190.00	200.90	200.20	199.75	340503	680.16	3872	263886	77.50
CHEMPLASTS	EQ	05-Oct-2021	675.15	678.00	732.80	676.00	699.75	698.20	707.36	3582316	25339.81	107170	1286575	35.91
CHENNPETRO	EQ	05-Oct-2021	123.95	123.95	127.80	123.70	125.50	125.75	126.06	895379	1128.69	9181	330056	36.86
CHOLAFIN	EQ	05-Oct-2021	564.35	564.00	567.15	555.50	558.75	558.75	559.56	1954471	10936.44	31751	935000	47.84
CHOLAHLDNG	EQ	05-Oct-2021	693.65	707.95	707.95	688.70	693.00	693.60	695.53	12800	89.03	1869	5313	41.51
CIGNITITEC	EQ	05-Oct-2021	597.35	594.00	603.25	574.60	583.20	584.60	586.34	110562	648.27	5730	53650	48.52
CINELINE	BE	05-Oct-2021	107.85	107.85	113.20	107.85	113.20	113.20	112.19	152151	170.70	463	-	-
CINEVISTA	BE	05-Oct-2021	15.75	15.85	16.50	15.85	16.50	16.25	16.33	55190	9.01	209	-	-
CIPLA	EQ	05-Oct-2021	957.50	961.80	961.90	928.45	934.50	934.55	936.67	4986700	46708.91	130470	2375257	47.63
CLEAN	EQ	05-Oct-2021	2138.60	2133.95	2159.90	2105.90	2131.00	2134.20	2133.72	282509	6027.96	19588	94465	33.44
CLEDUCATE	EQ	05-Oct-2021	76.70	74.20	77.00	72.90	74.50	73.90	74.71	125812	94.00	1457	77839	61.87
CLNINDIA	EQ	05-Oct-2021	571.20	574.45	624.75	570.55	614.90	616.70	607.89	531404	3230.35	29093	168555	31.72
CLSEL	EQ	05-Oct-2021	122.30	124.75	124.75	120.30	121.90	121.80	121.44	67815	82.35	1721	45128	66.55
CMICABLES	EQ	05-Oct-2021	47.55	51.00	52.40	47.00	47.00	47.80	50.15	560414	281.03	7113	274601	49.00
CMMIPL	SM	05-Oct-2021	16.90	17.70	17.70	16.20	16.20	16.20	17.40	15000	2.61	4	15000	100.00
COALINDIA	EQ	05-Oct-2021	189.95	191.00	198.90	190.40	197.95	197.95	195.57	42359592	82842.92	238860	10760067	25.40
COCHINSHIP	EQ	05-Oct-2021	360.50	360.50	364.50	358.20	361.55	361.45	361.35	160837	581.18	6585	78327	48.70
COFFEEDAY	EQ	05-Oct-2021	32.05	32.00	32.50	31.25	31.85	32.20	32.00	982962	314.56	3368	640738	65.18
COFORGE	EQ	05-Oct-2021	5337.95	5320.00	5411.35	5243.05	5390.00	5382.40	5320.40	256979	13672.32	28025	70580	27.47
COLPAL	EQ	05-Oct-2021	1682.65	1681.90	1688.15	1672.35	1677.65	1680.50	1678.43	233339	3916.44	17061	133666	57.28
COMPINFO	EQ	05-Oct-2021	25.80	26.10	26.90	25.60	26.20	26.35	26.36	383505	101.09	2112	195025	50.85
COMPUSOFT	EQ	05-Oct-2021	15.95	16.70	16.70	16.70	16.70	16.70	16.70	75429	12.60	201	75427	100.00
CONCOR	EQ	05-Oct-2021	707.10	710.85	716.40	701.00	708.40	709.10	708.31	1460282	10343.37	28030	645487	44.20
CONFIPET	EQ	05-Oct-2021	86.55	85.95	93.35	85.00	91.30	91.25	90.90	4033127	3665.98	24974	1842077	45.67
CONSOFINVT	EQ	05-Oct-2021	140.95	141.80	147.95	136.25	147.95	147.95	147.91	2338781	3459.31	861	2210263	94.50
CONTROLPR	EQ	05-Oct-2021	328.05	331.50	331.50	325.90	330.00	329.40	329.03	16309	53.66	668	10210	62.60
CORALFINAC	EQ	05-Oct-2021	44.60	44.60	47.40	44.00	45.80	45.85	45.98	350147	161.00	1503	159409	45.53
CORDSCABLE	EQ	05-Oct-2021	53.50	53.05	54.95	53.05	54.85	54.65	54.38	42620	23.18	700	26647	62.52
COROMANDEL	EQ	05-Oct-2021	800.90	800.00	830.00	799.30	829.20	827.05	824.18	883386	7280.71	38469	383002	43.36
COSMOFILMS	EQ	05-Oct-2021	1449.00	1450.00	1491.55	1441.00	1472.00	1477.30	1474.32	49899	735.67	5187	19904	39.89
COUNCODOS	EQ	05-Oct-2021	2.85	2.90	2.90	2.80	2.90	2.85	2.86	42475	1.22	146	32311	76.07
COX&KINGS	BZ	05-Oct-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.56	744409	11.60	302	-	-
CPSEETF	EQ	05-Oct-2021	31.01	30.90	31.85	30.69	31.73	31.75	31.62	5007562	1583.15	20670	4164177	83.16
CRAFTSMAN	EQ	05-Oct-2021	2111.10	2115.00	2220.00	2103.30	2176.65	2178.35	2176.36	49575	1078.93	7796	25540	51.52
CREATIVE	BE	05-Oct-2021	240.05	248.90	248.90	229.00	232.00	231.25	233.74	23321	54.51	203	-	-
CREDITACC	EQ	05-Oct-2021	646.05	651.00	675.00	647.55	675.00	665.90	664.52	127016	844.04	8927	69841	54.99
CREST	BE	05-Oct-2021	122.25	122.25	122.95	121.10	121.20	121.90	121.49	4188	5.09	40	-	-
CRISIL	EQ	05-Oct-2021	2847.20	2843.00	2895.20	2811.95	2858.85	2869.85	2867.05	23626	677.37	4648	9279	39.27
CROMPTON	EQ	05-Oct-2021	487.45	485.10	488.35	481.75	487.00	486.40	484.93	663412	3217.11	27448	406282	61.24
CROWN	SM	05-Oct-2021	136.50	143.30	143.30	135.00	143.30	143.30	142.92	24000	34.30	24	23000	95.83
CSBBANK	EQ	05-Oct-2021	318.15	319.70	319.70	311.05	313.35	313.55	315.31	152908	482.14	5653	59450	38.88
CTE	EQ	05-Oct-2021	56.70	57.10	57.75	55.00	55.60	55.75	56.22	105379	59.25	960	56055	53.19
CUB	EQ	05-Oct-2021	159.70	159.00	160.00	157.70	158.15	158.00	158.46	887948	1407.06	9454	409651	46.13
CUBEXTUB	EQ	05-Oct-2021	24.30	25.50	25.50	25.50	25.50	25.50	25.50	11332	2.89	43	11331	99.99
CUMMINSIND	EQ	05-Oct-2021	893.30	890.00	903.55	885.40	900.10	899.85	897.79	1292721	11605.98	31796	587909	45.48
CUPID	EQ	05-Oct-2021	237.90	239.40	242.00	234.30	235.85	235.40	237.15	55433	131.46	2421	32602	58.81
CYBERMEDIA	BE	05-Oct-2021	10.25	10.50	10.50	9.75	10.10	10.10	9.91	9382	0.93	40	-	-
CYBERTECH	EQ	05-Oct-2021	161.55	162.45	164.50	161.00	161.50	161.95	162.48	60338	98.04	2116	35949	59.58
CYIENT	EQ	05-Oct-2021	1054.85	1057.70	1065.80	1042.30	1055.00	1054.70	1052.90	301356	3172.98	19519	201404	66.83
DAAWAT	EQ	05-Oct-2021	71.20	70.80	72.15	70.75	70.90	71.10	71.35	1309979	934.73	8488	594131	45.35
DABUR	EQ	05-Oct-2021	624.20	626.40	626.40	614.00	615.70	616.20	617.04	3156201	19475.10	87467	2199919	69.70
DALBHARAT	EQ	05-Oct-2021	2128.45	2110.00	2126.75	2065.00	2069.00	2073.80	2100.10	263821	5540.51	25737	144277	54.69
DALMIASUG	EQ	05-Oct-2021	482.45	479.00	480.00	461.00	463.00	463.45	470.14	239439	1125.71	11617	126887	52.99
DAMODARIND	BE	05-Oct-2021	47.80	48.25	50.15	47.10	49.50	50.00	49.38	14329	7.08	131	-	-
DANGEE	EQ	05-Oct-2021	191.00	190.75	191.00	189.00	189.00	189.50	190.62	1242	2.37	31	225	18.12
DATAMATICS	EQ	05-Oct-2021	304.55	305.40	326.00	305.00	324.10	322.85	318.03	778148	2474.71	16730	416658	53.54
DBCORP	EQ	05-Oct-2021	98.95	98.95	105.00	98.05	102.50	102.40	102.48	696617	713.90	11587	290224	41.66
DBL	EQ	05-Oct-2021	576.70	576.40	608.70	567.70	598.00	598.95	593.83	1439974	8550.99	39050	648279	45.02
DBREALTY	EQ	05-Oct-2021	29.15	29.15	30.30	28.65	29.00	28.95	29.41	948178	278.88	4383	603411	63.64
DBSTOCKBRO	BE	05-Oct-2021	17.70	18.00	18.00	17.10	17.85	17.60	17.53	2141	0.38	49	-	-
DCAL	EQ	05-Oct-2021	223.40	222.45	243.50	221.10	240.55	238.50	232.67	5903740	13736.25	73691	1704838	28.88
DCBBANK	EQ	05-Oct-2021	90.55	90.55	90.75	90.05	90.35	90.30	90.34	1766116	1595.50	6215	1349452	76.41
DCM	BE	05-Oct-2021	54.90	56.25	57.00	53.30	56.85	56.30	55.72	17954	10.00	281	-	-
DCMNVL	EQ	05-Oct-2021	234.05	244.75	245.75	240.00	240.00	241.50	244.63	128507	314.36	1761	88516	68.88
DCMSHRIRAM	EQ	05-Oct-2021	1146.50	1164.80	1181.70	1125.00	1164.00	1161.85	1158.91	194527	2254.40	20432	74579	38.34
DCW	EQ	05-Oct-2021	53.35	53.50	64.00	53.35	63.55	63.45	59.73	38238676	22841.54	95241	8583028	22.45
DECCANCE	EQ	05-Oct-2021	738.15	741.90	745.00	728.80	739.60	738.15	737.57	32081	236.62	2994	19940	62.16
DEEPAKFERT	EQ	05-Oct-2021	419.75	425.00	426.35	419.00	420.00	421.65	423.60	589882	2498.72	8990	375785	63.71
DEEPAKNTR	EQ	05-Oct-2021	2591.95	2616.70	2753.95	2615.00	2674.00	2670.55	2685.15	3829744	102834.56	189864	479608	12.52
DEEPENR	BE	05-Oct-2021	44.80	43.40	46.95	43.40	46.60	46.40	45.85	31774	14.57	186	-	-
DEEPINDS	EQ	05-Oct-2021	148.55	150.00	156.95	148.65	152.50	152.70	153.49	155085	238.04	3330	65933	42.51
DELPHIFX	EQ	05-Oct-2021	660.05	670.00	673.00	656.00	663.20	664.30	665.77	2224	14.81	155	1994	89.66
DELTACORP	EQ	05-Oct-2021	275.85	274.00	278.10	268.45	270.90	271.00	273.20	7623913	20828.52	58100	2310938	30.31
DELTAMAGNT	EQ	05-Oct-2021	52.70	53.70	54.95	51.80	54.50	54.35	53.33	16310	8.70	285	11692	71.69
DEN	EQ	05-Oct-2021	49.80	49.70	51.95	49.70	50.90	50.90	51.18	2829107	1447.98	10250	1010491	35.72
DENORA	EQ	05-Oct-2021	331.50	329.35	338.40	325.65	330.00	331.65	331.65	24423	81.00	1506	12167	49.82
DEVIT	SM	05-Oct-2021	132.00	131.00	135.00	130.00	135.00	133.65	133.14	18000	23.96	9	18000	100.00
DEVYANI	EQ	05-Oct-2021	115.80	115.20	115.90	112.10	112.80	112.50	113.36	5977801	6776.49	61150	4311134	72.12
DFMFOODS	EQ	05-Oct-2021	348.80	348.00	352.40	346.50	348.25	347.90	348.53	42983	149.81	2484	26486	61.62
DGCONTENT	BE	05-Oct-2021	12.45	12.70	13.05	11.85	13.05	13.05	12.49	56960	7.11	114	-	-
DHAMPURSUG	EQ	05-Oct-2021	318.90	318.90	324.80	312.30	313.00	314.15	318.71	779669	2484.91	13874	414673	53.19
DHANBANK	EQ	05-Oct-2021	16.15	16.10	16.55	16.00	16.15	16.15	16.24	841234	136.62	1784	356550	42.38
DHANI	EQ	05-Oct-2021	192.75	191.00	198.30	190.60	192.70	193.30	194.35	3241010	6298.74	41192	1895712	58.49
DHANILOANS	N3	05-Oct-2021	1007.26	1010.00	1010.00	1006.00	1006.00	1006.36	1006.36	55	0.55	2	55	100.00
DHANILOANS	N4	05-Oct-2021	1058.00	1038.01	1055.00	1038.01	1055.00	1055.00	1048.15	315	3.30	7	215	68.25
DHANILOANS	N5	05-Oct-2021	1296.00	1278.50	1296.80	1278.20	1296.80	1296.80	1285.14	270	3.47	5	170	62.96
DHANILOANS	N6	05-Oct-2021	1010.00	1022.97	1022.97	900.96	999.00	999.76	979.87	572	5.60	16	512	89.51
DHANILOANS	N7	05-Oct-2021	1045.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	3	0.03	1	3	100.00
DHANILOANS	N8	05-Oct-2021	1227.20	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	100	1.23	6	100	100.00
DHANILOANS	ND	05-Oct-2021	1012.80	989.25	990.10	989.00	989.00	989.03	989.10	129	1.28	10	129	100.00
DHANILOANS	NF	05-Oct-2021	997.82	900.00	997.99	900.00	997.99	952.23	933.24	275	2.57	8	171	62.18
DHANILOANS	NL	05-Oct-2021	980.00	949.00	974.00	825.20	974.00	974.00	930.46	208	1.94	6	109	52.40
DHANIPP	E1	05-Oct-2021	78.95	79.70	80.50	77.10	78.15	78.55	79.23	93249	73.88	587	58117	62.32
DHANUKA	EQ	05-Oct-2021	812.95	813.00	823.75	810.95	823.00	819.35	816.76	116162	948.76	8993	80138	68.99
DHARSUGAR	BE	05-Oct-2021	19.60	20.00	20.55	19.85	20.55	20.55	20.40	44653	9.11	285	-	-
DHUNINV	EQ	05-Oct-2021	625.80	612.50	638.75	612.50	625.00	627.95	630.06	3920	24.70	352	1445	36.86
DIAMONDYD	EQ	05-Oct-2021	675.70	684.05	696.80	668.10	671.30	672.05	680.84	20801	141.62	2249	6655	31.99
DICIND	EQ	05-Oct-2021	463.95	467.80	472.00	460.00	472.00	468.45	466.77	10979	51.25	532	5645	51.42
DIGISPICE	BE	05-Oct-2021	46.80	48.40	49.10	46.00	49.10	49.10	48.90	164706	80.54	741	-	-
DISHTV	EQ	05-Oct-2021	20.20	20.20	20.40	19.55	19.80	19.75	19.99	10484925	2096.03	13317	5491038	52.37
DIVISLAB	EQ	05-Oct-2021	5220.70	5250.50	5254.35	5147.10	5208.45	5217.85	5195.30	575663	29907.44	43301	197244	34.26
DIXON	EQ	05-Oct-2021	4859.80	4856.00	4948.00	4800.00	4832.40	4830.50	4854.88	318724	15473.68	39468	112146	35.19
DLF	EQ	05-Oct-2021	424.40	421.50	423.75	413.45	415.10	415.65	417.95	6736683	28156.28	79366	1378857	20.47
DLINKINDIA	EQ	05-Oct-2021	153.65	153.70	156.25	150.50	151.30	151.70	152.53	390276	595.29	6621	175708	45.02
DMART	EQ	05-Oct-2021	4257.35	4284.00	4284.00	4246.85	4257.10	4257.30	4262.56	242566	10339.53	37591	146464	60.38
DNAMEDIA	BE	05-Oct-2021	2.25	2.25	2.30	2.15	2.20	2.25	2.24	117301	2.63	125	-	-
DODLA	EQ	05-Oct-2021	593.65	596.70	605.00	591.00	593.95	593.15	597.47	58322	348.46	3731	20240	34.70
DOLAT	EQ	05-Oct-2021	92.35	93.00	95.60	92.60	93.85	93.65	94.10	239382	225.27	4309	127484	53.26
DOLLAR	EQ	05-Oct-2021	387.90	384.00	398.50	383.95	390.35	390.30	393.13	220937	868.56	8243	115941	52.48
DONEAR	EQ	05-Oct-2021	58.25	58.70	60.20	58.00	58.90	58.90	59.11	63184	37.35	745	34112	53.99
DPABHUSHAN	EQ	05-Oct-2021	219.65	215.45	222.95	213.20	215.15	214.00	216.09	16008	34.59	447	11754	73.43
DPSCLTD	EQ	05-Oct-2021	15.45	15.45	16.95	15.25	16.95	16.90	16.59	508122	84.30	1197	313603	61.72
DPWIRES	EQ	05-Oct-2021	231.25	226.70	233.15	226.70	231.45	230.60	230.89	15998	36.94	650	11599	72.50
DRCSYSTEMS	EQ	05-Oct-2021	271.05	278.90	278.90	262.00	273.50	266.95	269.68	871	2.35	73	573	65.79
DREDGECORP	EQ	05-Oct-2021	357.00	355.90	367.95	355.80	363.00	362.30	362.51	141643	513.46	6442	33922	23.95
DRL	SM	05-Oct-2021	15.80	16.55	16.55	16.55	16.55	16.55	16.55	6000	0.99	1	6000	100.00
DRREDDY	EQ	05-Oct-2021	5042.70	5037.10	5050.00	4970.00	5026.80	5034.60	5002.87	354847	17752.53	29660	198879	56.05
DSML	SM	05-Oct-2021	46.85	49.15	49.15	49.15	49.15	49.15	49.15	96000	47.18	9	78000	81.25
DSSL	EQ	05-Oct-2021	147.10	147.15	151.00	145.25	145.30	146.25	148.03	23774	35.19	1386	11032	46.40
DTIL	EQ	05-Oct-2021	266.30	267.00	275.05	267.00	272.00	274.10	272.94	18132	49.49	775	11216	61.86
DUCON	BE	05-Oct-2021	10.00	10.10	10.20	9.80	9.85	9.85	9.95	52039	5.18	217	-	-
DUDIGITAL	SM	05-Oct-2021	115.00	120.00	120.00	119.95	120.00	120.00	119.99	12000	14.40	6	10000	83.33
DVL	EQ	05-Oct-2021	285.15	284.40	286.90	280.05	283.05	283.70	284.35	34531	98.19	2056	21238	61.50
DWARKESH	EQ	05-Oct-2021	76.70	76.80	77.80	75.65	75.95	76.05	76.54	2595607	1986.58	14716	1282322	49.40
DYNAMATECH	EQ	05-Oct-2021	3081.20	3050.00	3135.00	3045.30	3068.10	3069.35	3089.45	14371	443.99	2882	7338	51.06
DYNPRO	EQ	05-Oct-2021	641.50	641.00	769.80	638.00	727.00	728.10	724.57	1213896	8795.56	76451	217372	17.91
E2E	SM	05-Oct-2021	46.80	49.10	49.10	46.50	47.50	47.50	48.05	8000	3.84	4	4000	50.00
EASEMYTRIP	EQ	05-Oct-2021	602.55	604.00	607.05	591.00	595.60	595.25	597.16	367621	2195.27	14309	181080	49.26
EASTSILK	EQ	05-Oct-2021	3.75	3.90	3.90	3.75	3.90	3.90	3.87	73298	2.84	154	58288	79.52
EASUNREYRL	BZ	05-Oct-2021	2.75	2.80	2.80	2.75	2.80	2.75	2.77	4830	0.13	15	-	-
EBBETF0423	EQ	05-Oct-2021	1149.24	1149.25	1149.25	1147.25	1148.99	1148.02	1147.91	10991	126.17	77	6791	61.79
EBBETF0425	EQ	05-Oct-2021	1069.30	1069.50	1069.50	1067.36	1068.00	1068.00	1068.08	3182	33.99	65	2658	83.53
EBBETF0430	EQ	05-Oct-2021	1184.23	1179.00	1185.00	1179.00	1183.99	1183.98	1183.78	7434	88.00	194	6099	82.04
EBBETF0431	EQ	05-Oct-2021	1062.74	1060.10	1063.50	1060.00	1062.60	1062.98	1062.80	15055	160.00	140	14790	98.24
EC2RG	MF	05-Oct-2021	13.00	13.00	13.00	13.00	13.00	13.00	13.00	100	0.01	1	100	100.00
EC5RG	MF	05-Oct-2021	16.67	15.02	15.02	15.02	15.02	15.02	15.02	4	0.00	1	4	100.00
ECLERX	EQ	05-Oct-2021	2212.80	2229.00	2255.70	2221.10	2231.00	2236.60	2246.02	31437	706.08	4451	25527	81.20
ECLFINANCE	NG	05-Oct-2021	981.00	981.00	998.00	981.00	981.26	981.26	995.87	102	1.02	4	96	94.12
ECLFINANCE	NH	05-Oct-2021	1288.00	1246.00	1288.00	1246.00	1288.00	1288.00	1255.00	70	0.88	3	70	100.00
ECLFINANCE	NI	05-Oct-2021	990.00	990.00	990.00	982.00	990.00	990.00	989.60	246	2.43	10	243	98.78
ECLFINANCE	NJ	05-Oct-2021	934.00	934.01	945.00	934.00	939.00	936.36	940.57	549	5.16	16	532	96.90
ECLFINANCE	NK	05-Oct-2021	899.91	904.99	904.99	897.00	898.00	897.20	899.67	1605	14.44	32	1555	96.88
ECLFINANCE	NM	05-Oct-2021	1061.10	1068.00	1071.95	1006.60	1064.00	1064.00	1062.89	441	4.69	14	440	99.77
ECLFINANCE	NN	05-Oct-2021	1295.10	1285.02	1285.02	1285.02	1285.02	1285.02	1285.02	20	0.26	1	20	100.00
ECLFINANCE	NO	05-Oct-2021	1003.00	1003.00	1003.00	998.00	998.00	998.00	1002.68	47	0.47	2	47	100.00
ECLFINANCE	NP	05-Oct-2021	1036.00	1040.00	1050.00	1036.66	1050.00	1050.00	1044.24	231	2.41	5	231	100.00
ECLFINANCE	NQ	05-Oct-2021	1290.00	1305.00	1325.00	1260.01	1311.00	1266.74	1283.02	568	7.29	26	562	98.94
ECLFINANCE	NR	05-Oct-2021	1011.63	1008.00	1010.00	1008.00	1009.60	1009.60	1008.65	94	0.95	5	94	100.00
ECLFINANCE	NS	05-Oct-2021	1040.00	1040.00	1050.00	1040.00	1050.00	1050.00	1041.28	1175	12.24	13	1175	100.00
EDELWEISS	EQ	05-Oct-2021	80.20	80.00	81.15	79.75	79.95	79.95	80.16	1780620	1427.43	13632	1041362	58.48
EDUCOMP	BZ	05-Oct-2021	2.95	3.00	3.05	2.90	3.00	2.95	2.98	60743	1.81	83	-	-
EHFLNCD	N5	05-Oct-2021	975.00	976.00	998.00	975.00	998.00	998.00	986.19	143	1.41	6	143	100.00
EHFLNCD	N6	05-Oct-2021	967.14	980.00	981.00	970.00	975.00	975.00	976.58	300	2.93	13	300	100.00
EICHERMOT	EQ	05-Oct-2021	2745.90	2730.00	2789.00	2729.05	2756.95	2760.10	2764.95	452282	12505.38	25146	133596	29.54
EIDPARRY	EQ	05-Oct-2021	435.75	435.70	444.00	435.00	437.50	438.40	440.38	386593	1702.50	9885	222980	57.68
EIFFL	SM	05-Oct-2021	117.90	123.75	123.75	123.75	123.75	123.75	123.75	800	0.99	1	800	100.00
EIHAHOTELS	EQ	05-Oct-2021	417.60	416.90	427.85	411.50	413.50	415.10	420.22	37634	158.15	3118	10990	29.20
EIHOTEL	EQ	05-Oct-2021	130.60	130.40	132.30	128.55	132.00	132.00	131.17	622721	816.81	7694	280449	45.04
EIMCOELECO	EQ	05-Oct-2021	390.00	395.00	395.35	387.10	387.90	388.50	391.01	20931	81.84	1224	15147	72.37
EKC	EQ	05-Oct-2021	115.30	115.30	121.05	112.95	121.05	121.05	117.55	423619	497.94	3614	250195	59.06
ELECON	EQ	05-Oct-2021	167.00	167.10	168.30	165.25	166.90	166.55	166.80	244884	408.47	5636	134328	54.85
ELECTCAST	EQ	05-Oct-2021	36.85	36.50	37.15	36.50	37.10	37.00	37.02	915966	339.06	3175	694850	75.86
ELECTHERM	EQ	05-Oct-2021	121.85	124.50	134.00	123.80	134.00	133.60	131.25	182526	239.56	4298	100797	55.22
ELGIEQUIP	EQ	05-Oct-2021	205.55	206.00	208.55	204.00	204.00	205.00	206.18	221693	457.09	3737	156786	70.72
ELGIRUBCO	EQ	05-Oct-2021	40.45	40.45	42.35	40.35	41.00	41.25	41.52	272288	113.05	1458	186528	68.50
EMAMILTD	EQ	05-Oct-2021	565.05	559.20	576.00	556.10	571.00	566.55	561.39	951203	5340.00	26273	698578	73.44
EMAMIPAP	EQ	05-Oct-2021	168.45	168.00	176.90	151.20	172.70	171.75	171.52	262339	449.95	10590	77899	29.69
EMAMIREAL	EQ	05-Oct-2021	72.05	72.00	72.85	71.05	72.05	71.75	72.08	37044	26.70	803	26701	72.08
EMBASSY	RR	05-Oct-2021	344.79	344.79	350.99	343.01	343.11	344.48	348.05	720330	2507.13	14200	573254	79.58
EMCO	BZ	05-Oct-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.94	66190	1.28	75	-	-
EMKAY	EQ	05-Oct-2021	113.35	113.00	115.30	112.00	113.40	113.00	113.89	42723	48.66	1604	22086	51.70
EMMBI	EQ	05-Oct-2021	106.65	105.25	111.40	105.25	108.95	108.55	109.62	72487	79.46	1995	37839	52.20
ENDURANCE	EQ	05-Oct-2021	1575.50	1579.00	1609.90	1575.00	1596.00	1599.55	1595.32	38538	614.80	4177	24978	64.81
ENERGYDEV	EQ	05-Oct-2021	10.75	11.25	11.25	11.05	11.25	11.25	11.25	61716	6.94	154	54539	88.37
ENGINERSIN	EQ	05-Oct-2021	78.85	78.50	79.30	77.15	77.70	77.65	77.92	2701746	2105.23	15440	1252389	46.35
ENIL	EQ	05-Oct-2021	191.50	193.85	193.85	188.95	191.10	191.80	191.38	25496	48.79	572	17977	70.51
EPL	EQ	05-Oct-2021	232.20	234.05	238.95	233.10	238.10	238.00	237.37	814643	1933.72	14007	701723	86.14
EQUITAS	EQ	05-Oct-2021	123.05	122.00	125.00	121.60	124.20	123.95	123.57	472688	584.12	7467	307809	65.12
EQUITASBNK	EQ	05-Oct-2021	64.90	65.00	65.75	63.75	64.60	64.50	64.97	2244369	1458.27	12695	1800208	80.21
ERFLNCDI	N3	05-Oct-2021	960.00	965.00	965.00	965.00	965.00	965.00	965.00	50	0.48	2	50	100.00
ERFLNCDI	N4	05-Oct-2021	1000.20	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	24	0.24	1	24	100.00
ERFLNCDI	N5	05-Oct-2021	904.74	905.00	920.00	898.00	898.00	898.00	910.50	117	1.07	5	101	86.32
ERIS	EQ	05-Oct-2021	749.65	748.80	756.40	746.65	751.00	749.95	751.74	29855	224.43	4607	11179	37.44
EROSMEDIA	EQ	05-Oct-2021	21.45	21.75	21.80	21.10	21.40	21.35	21.45	513157	110.10	1647	340594	66.37
ESABINDIA	EQ	05-Oct-2021	2254.05	2240.05	2322.00	2237.50	2254.00	2247.30	2268.60	6534	148.23	1386	2577	39.44
ESCORTS	EQ	05-Oct-2021	1496.40	1485.00	1515.80	1480.00	1492.60	1488.80	1495.87	671752	10048.51	21864	202740	30.18
ESSARSHPNG	EQ	05-Oct-2021	10.15	10.20	10.45	10.10	10.10	10.15	10.17	108545	11.03	398	79884	73.60
ESTER	EQ	05-Oct-2021	147.65	147.80	152.70	147.30	149.00	149.45	150.62	170864	257.35	4487	79337	46.43
EVEREADY	EQ	05-Oct-2021	388.45	387.40	394.80	385.05	390.90	389.15	389.25	609362	2371.95	9001	297541	48.83
EVERESTIND	EQ	05-Oct-2021	441.40	442.00	448.80	439.85	440.50	440.75	444.35	51903	230.63	9107	15534	29.93
EXCEL	BE	05-Oct-2021	3.05	3.15	3.15	3.05	3.10	3.10	3.12	50128	1.56	117	-	-
EXCELINDUS	EQ	05-Oct-2021	1024.80	1029.95	1092.30	1017.00	1080.05	1077.20	1055.25	76482	807.08	8774	28350	37.07
EXIDEIND	EQ	05-Oct-2021	179.95	179.95	182.40	179.50	181.10	181.00	181.34	3222499	5843.69	26601	1073087	33.30
EXPLEOSOL	BE	05-Oct-2021	1015.20	1032.00	1051.00	1015.00	1017.35	1022.35	1029.57	6087	62.67	266	-	-
EXXARO	EQ	05-Oct-2021	153.00	153.00	156.00	152.50	152.60	152.80	153.90	265005	407.84	3857	135077	50.97
FACT	EQ	05-Oct-2021	126.35	127.00	129.80	126.60	128.00	127.70	128.14	218108	279.49	5309	57520	26.37
FAIRCHEMOR	EQ	05-Oct-2021	2033.90	2078.50	2135.55	2070.00	2135.55	2135.55	2115.83	37576	795.04	3439	21938	58.38
FCL	EQ	05-Oct-2021	130.90	131.55	133.35	130.15	130.75	131.00	131.81	561734	740.42	9192	243830	43.41
FCONSUMER	EQ	05-Oct-2021	7.55	7.55	8.10	7.45	7.65	7.60	7.73	22131506	1710.23	9465	5101782	23.05
FCSSOFT	BE	05-Oct-2021	1.35	1.40	1.40	1.30	1.35	1.35	1.33	5011334	66.77	3686	-	-
FDC	EQ	05-Oct-2021	347.95	354.50	366.00	350.00	358.00	357.75	361.12	526049	1899.67	14668	142756	27.14
FEDERALBNK	EQ	05-Oct-2021	85.05	85.15	86.20	84.50	85.50	85.75	85.46	13017163	11124.74	39552	4686481	36.00
FEL	EQ	05-Oct-2021	9.00	9.00	9.35	8.90	8.95	8.95	9.12	1364931	124.48	1404	428693	31.41
FELDVR	EQ	05-Oct-2021	11.80	12.05	12.05	11.30	11.60	11.55	11.54	125564	14.50	286	55881	44.50
FIEMIND	EQ	05-Oct-2021	1118.25	1114.95	1125.00	1100.00	1122.50	1119.50	1113.05	29398	327.22	3603	14159	48.16
FILATEX	EQ	05-Oct-2021	107.95	107.00	108.75	104.35	105.65	105.70	106.13	2885708	3062.55	10652	284048	9.84
FILDF2GP	MF	05-Oct-2021	0.98	1.06	1.06	1.05	1.05	1.05	1.05	15	0.00	3	5	33.33
FINCABLES	EQ	05-Oct-2021	492.60	492.90	504.00	492.90	498.00	501.30	499.41	181827	908.06	8908	99773	54.87
FINEORG	EQ	05-Oct-2021	3503.00	3520.00	3530.00	3429.65	3468.00	3469.85	3463.20	55447	1920.24	12525	16169	29.16
FINPIPE	EQ	05-Oct-2021	225.15	226.00	226.85	222.00	224.60	224.65	224.97	1209776	2721.68	20028	705523	58.32
FLEXITUFF	EQ	05-Oct-2021	14.95	14.95	15.40	14.70	14.90	14.95	15.00	33272	4.99	103	30471	91.58
FLFL	EQ	05-Oct-2021	59.30	59.75	61.90	57.45	60.80	60.75	60.71	219247	133.10	2304	139764	63.75
FLUOROCHEM	EQ	05-Oct-2021	2101.40	2124.90	2159.90	2050.15	2093.50	2089.00	2123.15	182780	3880.69	16012	108115	59.15
FMGOETZE	EQ	05-Oct-2021	282.95	284.80	285.35	274.40	277.00	277.20	278.63	120712	336.34	3156	69667	57.71
FMNL	EQ	05-Oct-2021	9.70	9.80	10.15	9.60	10.15	10.15	10.07	445353	44.83	659	309240	69.44
FORCEMOT	EQ	05-Oct-2021	1464.75	1469.00	1498.00	1461.00	1478.00	1482.20	1477.41	51182	756.17	5837	16974	33.16
FORTIS	EQ	05-Oct-2021	280.20	280.00	280.20	274.95	275.15	275.55	276.61	1100038	3042.82	12485	440299	40.03
FOSECOIND	EQ	05-Oct-2021	1446.45	1450.00	1528.00	1432.80	1495.00	1493.20	1484.75	7446	110.55	729	3743	50.27
FRETAIL	EQ	05-Oct-2021	51.85	51.30	52.75	51.05	51.30	51.55	51.81	2690819	1394.10	11157	1226487	45.58
FSC	EQ	05-Oct-2021	75.35	74.00	76.45	73.15	74.50	74.50	74.70	115737	86.45	1736	46126	39.85
FSL	EQ	05-Oct-2021	195.90	195.10	195.70	193.10	194.00	194.00	194.08	1801504	3496.28	16569	920320	51.09
GABRIEL	EQ	05-Oct-2021	158.90	159.70	159.70	154.30	155.00	154.90	156.94	620028	973.07	10107	300128	48.41
GAEL	EQ	05-Oct-2021	170.30	170.90	173.00	170.15	170.95	170.85	171.48	289798	496.94	4753	173536	59.88
GAIL	EQ	05-Oct-2021	161.55	161.60	168.40	161.55	164.85	164.70	165.79	25205710	41787.94	148921	9194275	36.48
GAL	EQ	05-Oct-2021	2.30	2.30	2.30	2.25	2.30	2.30	2.27	255115	5.79	287	238811	93.61
GALAXYSURF	EQ	05-Oct-2021	3422.05	3401.00	3424.60	3360.00	3370.00	3375.40	3388.76	16927	573.62	4151	8805	52.02
GALLANTT	EQ	05-Oct-2021	76.95	77.00	77.15	75.20	76.45	76.25	76.20	38274	29.16	1909	20338	53.14
GALLISPAT	EQ	05-Oct-2021	55.50	55.90	56.00	54.85	55.50	55.50	55.47	20290	11.25	436	12159	59.93
GANDHITUBE	EQ	05-Oct-2021	461.50	460.95	461.00	454.40	457.50	457.20	457.48	2168	9.92	192	1295	59.73
GANECOS	EQ	05-Oct-2021	490.20	496.75	508.00	492.95	507.90	501.90	500.23	23121	115.66	2009	15729	68.03
GANESHBE	EQ	05-Oct-2021	87.10	87.60	92.40	86.30	90.70	91.05	90.48	158611	143.51	2911	89494	56.42
GANESHHOUC	EQ	05-Oct-2021	172.95	173.80	176.00	168.50	176.00	175.00	173.20	60473	104.74	1693	31119	51.46
GANGAFORGE	EQ	05-Oct-2021	15.65	15.65	16.15	15.65	15.75	15.80	15.91	1432016	227.83	4183	716674	50.05
GANGESSECU	EQ	05-Oct-2021	91.80	94.85	94.85	91.45	93.00	93.35	93.09	7815	7.28	193	5676	72.63
GARFIBRES	EQ	05-Oct-2021	3364.35	3386.95	3483.85	3366.70	3390.25	3407.45	3431.44	14107	484.07	4089	4931	34.95
GATI	EQ	05-Oct-2021	140.10	140.00	146.75	139.15	144.50	144.80	144.94	1519189	2201.97	17074	652599	42.96
GAYAHWS	BE	05-Oct-2021	0.60	0.60	0.65	0.60	0.60	0.60	0.64	14365	0.09	11	-	-
GAYAPROJ	EQ	05-Oct-2021	49.10	49.20	50.70	48.30	49.05	49.05	49.59	1840965	912.87	6202	1100420	59.77
GDL	EQ	05-Oct-2021	252.70	254.90	256.40	241.55	256.20	255.30	251.79	137799	346.97	3056	85280	61.89
GEECEE	EQ	05-Oct-2021	155.20	155.20	160.60	154.85	158.00	157.45	157.86	24383	38.49	1119	15380	63.08
GEEKAYWIRE	EQ	05-Oct-2021	98.50	98.40	98.40	90.45	93.80	93.50	94.53	102087	96.51	2940	61288	60.04
GENCON	EQ	05-Oct-2021	47.90	47.90	48.90	45.30	45.55	45.90	46.76	261112	122.10	3498	143387	54.91
GENESYS	EQ	05-Oct-2021	228.80	240.20	240.20	240.20	240.20	240.20	240.20	87656	210.55	100	87656	100.00
GENUSPAPER	BE	05-Oct-2021	11.25	11.60	11.80	11.30	11.80	11.80	11.69	447531	52.32	712	-	-
GENUSPOWER	EQ	05-Oct-2021	79.20	79.90	81.90	77.30	77.80	78.20	79.78	1950424	1556.08	17371	984307	50.47
GEOJITFSL	EQ	05-Oct-2021	81.85	82.20	82.30	80.35	80.90	80.80	81.32	314716	255.93	4382	189679	60.27
GEPIL	EQ	05-Oct-2021	301.70	305.40	308.60	301.95	305.10	305.25	306.00	87936	269.08	3847	31531	35.86
GESHIP	EQ	05-Oct-2021	370.00	371.80	375.70	369.10	370.15	372.30	372.90	366905	1368.18	10795	235557	64.20
GET&D	EQ	05-Oct-2021	125.70	126.95	127.40	125.30	125.65	125.70	126.24	134751	170.11	3243	79961	59.34
GFLLIMITED	EQ	05-Oct-2021	78.65	78.25	89.90	77.00	83.50	83.60	84.43	1322234	1116.41	23857	569626	43.08
GFSTEELS	EQ	05-Oct-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	3201	0.09	5	3201	100.00
GHCL	EQ	05-Oct-2021	465.20	467.00	479.80	463.55	478.00	476.65	472.70	711340	3362.50	17881	227479	31.98
GICHSGFIN	EQ	05-Oct-2021	152.85	152.50	156.00	151.30	151.80	151.85	153.25	372741	571.21	4990	179864	48.25
GICRE	EQ	05-Oct-2021	144.20	144.40	148.90	144.05	144.80	144.85	146.00	1174043	1714.10	18638	521214	44.39
GILLANDERS	BE	05-Oct-2021	53.55	55.90	56.20	52.00	56.20	56.20	55.65	19506	10.86	89	-	-
GILLETTE	EQ	05-Oct-2021	5854.10	5899.00	5900.00	5802.15	5832.10	5841.55	5838.68	7793	455.01	2441	4174	53.56
GINNIFILA	EQ	05-Oct-2021	34.35	34.80	35.10	34.10	35.05	34.80	34.77	87721	30.50	686	69345	79.05
GIPCL	EQ	05-Oct-2021	85.55	85.80	91.20	85.40	89.20	89.15	88.97	1871591	1665.13	16169	871366	46.56
GISOLUTION	EQ	05-Oct-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	35657	1.09	7	35657	100.00
GKWLIMITED	EQ	05-Oct-2021	768.70	820.00	922.40	768.70	774.00	781.25	866.55	189866	1645.29	17311	46939	24.72
GLAND	EQ	05-Oct-2021	3878.25	3884.00	4050.00	3851.70	4024.30	4030.55	4003.63	302291	12102.61	25139	178123	58.92
GLAXO	EQ	05-Oct-2021	1498.35	1498.00	1499.00	1475.00	1478.80	1478.55	1485.48	64795	962.52	5732	46871	72.34
GLENMARK	EQ	05-Oct-2021	519.80	519.85	521.55	511.00	520.20	519.80	516.10	1112710	5742.66	23638	446908	40.16
GLOBAL	EQ	05-Oct-2021	44.90	44.90	45.25	43.00	43.65	44.45	44.39	12772	5.67	184	9890	77.44
GLOBALVECT	EQ	05-Oct-2021	49.75	49.30	52.20	49.10	52.20	52.00	51.06	18779	9.59	289	11911	63.43
GLOBE	BE	05-Oct-2021	12.00	12.00	12.20	12.00	12.10	12.00	12.03	182565	21.96	330	-	-
GLOBUSSPR	BE	05-Oct-2021	1363.80	1371.90	1431.95	1350.00	1427.00	1426.65	1404.95	130690	1836.13	5430	-	-
GLS	EQ	05-Oct-2021	672.75	672.50	674.65	669.10	673.20	672.55	671.52	132451	889.43	5974	86891	65.60
GMBREW	EQ	05-Oct-2021	620.15	621.00	744.15	620.00	744.15	744.15	695.11	1127797	7839.45	69268	282301	25.03
GMDCLTD	EQ	05-Oct-2021	77.30	76.95	81.25	76.70	79.20	79.20	79.34	5075791	4027.39	25375	1882486	37.09
GMMPFAUDLR	EQ	05-Oct-2021	4520.95	4530.00	4885.00	4525.05	4790.00	4798.85	4774.39	235629	11249.86	36072	59028	25.05
GMRINFRA	EQ	05-Oct-2021	40.75	40.80	41.70	40.40	40.50	40.55	41.02	24837131	10189.13	61270	6499111	26.17
GNA	EQ	05-Oct-2021	1009.45	1015.30	1030.00	1007.00	1029.00	1018.65	1014.21	97256	986.38	10284	53072	54.57
GNFC	EQ	05-Oct-2021	448.85	454.00	508.75	452.10	499.80	498.90	484.27	7381999	35748.58	111581	1690824	22.90
GOACARBON	EQ	05-Oct-2021	394.95	408.95	434.40	405.95	420.05	418.75	427.49	495685	2119.03	13309	141019	28.45
GOCLCORP	EQ	05-Oct-2021	271.00	271.00	272.75	267.00	271.45	269.95	270.51	28669	77.55	1363	16985	59.25
GODFRYPHLP	EQ	05-Oct-2021	1354.20	1348.70	1350.00	1319.80	1326.00	1324.85	1332.06	170052	2265.20	13332	53483	31.45
GODHA	BE	05-Oct-2021	54.00	54.00	56.70	51.30	55.00	55.00	54.35	3646	1.98	66	-	-
GODREJAGRO	EQ	05-Oct-2021	629.95	629.85	636.10	626.00	626.90	626.55	629.70	102284	644.08	5442	59898	58.56
GODREJCP	EQ	05-Oct-2021	1029.65	1029.65	1048.90	1026.15	1047.50	1042.10	1040.91	1160213	12076.77	30603	521995	44.99
GODREJIND	EQ	05-Oct-2021	565.65	566.30	571.50	562.05	567.00	565.05	567.65	206762	1173.69	4272	155000	74.97
GODREJPROP	EQ	05-Oct-2021	2337.55	2345.00	2347.50	2260.00	2285.00	2285.45	2292.86	1527266	35018.09	71969	479112	31.37
GOENKA	BZ	05-Oct-2021	1.25	1.25	1.25	1.20	1.25	1.25	1.21	96219	1.17	103	-	-
GOKEX	EQ	05-Oct-2021	213.95	224.60	224.60	215.20	216.35	217.85	222.64	840507	1871.33	7849	438611	52.18
GOKUL	EQ	05-Oct-2021	28.15	28.00	28.75	27.80	28.10	28.00	28.16	73699	20.75	480	36188	49.10
GOKULAGRO	EQ	05-Oct-2021	42.85	42.80	43.70	41.75	43.00	42.85	42.81	137116	58.70	1068	101974	74.37
GOLDBEES	EQ	05-Oct-2021	40.24	40.58	40.60	40.31	40.40	40.35	40.41	3486231	1408.73	20922	2354992	67.55
GOLDENTOBC	EQ	05-Oct-2021	164.90	173.10	173.10	161.05	173.10	173.10	172.76	139435	240.88	1535	113949	81.72
GOLDIAM	EQ	05-Oct-2021	934.90	938.60	979.00	937.45	970.00	964.70	959.90	193122	1853.78	17156	63331	32.79
GOLDSHARE	EQ	05-Oct-2021	40.90	41.45	42.20	40.80	40.85	40.85	40.89	167041	68.30	556	150498	90.10
GOLDTECH	BE	05-Oct-2021	35.75	37.50	37.50	37.50	37.50	37.50	37.50	70948	26.61	73	-	-
GOODLUCK	EQ	05-Oct-2021	308.05	311.50	312.00	305.60	308.00	306.45	308.42	49473	152.59	1505	27726	56.04
GOODYEAR	EQ	05-Oct-2021	1042.75	1042.75	1055.00	1041.85	1050.00	1050.00	1046.60	16502	172.71	1632	10072	61.04
GPIL	EQ	05-Oct-2021	1282.55	1282.55	1296.00	1265.05	1271.50	1269.45	1275.42	65512	835.55	5039	46465	70.93
GPPL	EQ	05-Oct-2021	104.85	104.85	107.40	104.50	105.50	105.70	106.32	525608	558.82	6228	288364	54.86
GPTINFRA	EQ	05-Oct-2021	89.10	90.40	90.60	87.20	87.40	87.65	88.23	29088	25.66	705	17680	60.78
GRANULES	EQ	05-Oct-2021	328.40	330.20	331.70	328.00	329.00	329.90	329.93	1616248	5332.49	22917	559896	34.64
GRAPHITE	EQ	05-Oct-2021	618.60	618.00	628.00	610.00	612.00	613.05	621.11	1519700	9438.99	36079	683175	44.95
GRASIM	EQ	05-Oct-2021	1641.15	1641.15	1653.45	1623.00	1625.00	1627.00	1635.73	541290	8854.06	29164	195699	36.15
GRAUWEIL	EQ	05-Oct-2021	60.90	61.00	65.80	60.45	65.05	64.65	64.00	526635	337.03	4710	227443	43.19
GRAVITA	EQ	05-Oct-2021	206.15	205.80	210.90	204.55	206.50	205.95	207.51	326172	676.83	9656	156044	47.84
GREAVESCOT	EQ	05-Oct-2021	137.35	137.20	141.85	137.05	138.90	138.65	139.59	1315808	1836.80	18673	456185	34.67
GREENLAM	EQ	05-Oct-2021	1356.00	1407.90	1407.90	1340.10	1346.00	1349.60	1356.25	6435	87.27	974	4380	68.07
GREENPANEL	EQ	05-Oct-2021	341.35	345.00	355.00	340.20	345.20	345.85	347.05	331219	1149.49	6721	240170	72.51
GREENPLY	EQ	05-Oct-2021	179.80	181.75	182.00	177.90	180.05	179.50	180.30	241832	436.03	3077	152451	63.04
GREENPOWER	EQ	05-Oct-2021	3.20	3.25	3.35	3.15	3.35	3.35	3.29	4352225	143.21	5345	3226611	74.14
GRINDWELL	EQ	05-Oct-2021	1478.40	1477.60	1492.70	1439.00	1441.55	1445.25	1470.84	56650	833.23	7592	31520	55.64
GRINFRA	EQ	05-Oct-2021	1946.10	1946.10	1948.95	1910.00	1915.00	1919.35	1929.17	36209	698.53	4513	17374	47.98
GROBTEA	EQ	05-Oct-2021	1104.95	1094.45	1140.00	1094.45	1137.00	1122.55	1123.99	1050	11.80	198	608	57.90
GRPLTD	EQ	05-Oct-2021	928.80	917.55	945.00	901.50	929.00	924.85	922.01	1671	15.41	224	790	47.28
GRSE	EQ	05-Oct-2021	190.95	191.00	200.50	191.00	198.00	197.70	197.24	783268	1544.92	15083	321562	41.05
GSCLCEMENT	EQ	05-Oct-2021	50.65	50.80	54.35	50.30	53.20	53.10	52.70	650782	342.97	4392	362498	55.70
GSFC	EQ	05-Oct-2021	134.45	135.40	147.45	135.05	146.25	145.75	141.57	13544786	19175.55	78574	4270293	31.53
GSPL	EQ	05-Oct-2021	309.35	310.00	318.90	308.55	310.00	309.90	313.03	1260253	3944.96	37814	701233	55.64
GSS	EQ	05-Oct-2021	75.85	76.40	78.60	75.80	78.50	78.35	77.58	143758	111.52	1355	100965	70.23
GTL	BE	05-Oct-2021	15.65	15.70	15.75	15.30	15.60	15.50	15.49	103561	16.05	550	-	-
GTLINFRA	BE	05-Oct-2021	1.70	1.75	1.75	1.65	1.70	1.70	1.72	10152490	174.67	7350	-	-
GTPL	EQ	05-Oct-2021	289.40	289.90	299.60	282.00	286.50	285.85	292.14	413368	1207.62	13623	182598	44.17
GUFICBIO	EQ	05-Oct-2021	207.60	210.00	213.00	203.25	203.80	204.55	209.15	454927	951.48	12235	214970	47.25
GUJALKALI	EQ	05-Oct-2021	745.85	749.00	814.70	745.00	805.00	806.15	791.08	2167057	17143.10	61704	497181	22.94
GUJAPOLLO	EQ	05-Oct-2021	214.15	216.30	216.30	211.50	211.70	212.00	213.60	4641	9.91	171	3427	73.84
GUJGASLTD	EQ	05-Oct-2021	610.10	628.40	638.85	616.85	627.05	627.80	629.33	4791343	30153.51	99527	1400368	29.23
GUJRAFFIA	BE	05-Oct-2021	38.35	38.80	38.80	37.10	38.50	37.55	38.18	4766	1.82	85	-	-
GULFOILLUB	EQ	05-Oct-2021	587.15	593.00	598.00	588.00	594.20	592.80	591.95	51833	306.82	3395	36393	70.21
GULFPETRO	EQ	05-Oct-2021	54.80	54.25	57.50	54.25	56.20	56.20	56.10	135966	76.28	1986	67310	49.51
GULPOLY	BE	05-Oct-2021	279.25	280.00	284.95	274.90	281.95	282.50	279.80	39139	109.51	1905	-	-
HAL	EQ	05-Oct-2021	1345.60	1345.60	1411.00	1340.00	1370.00	1375.00	1386.00	1240733	17196.54	49697	388880	31.34
HAPPSTMNDS	BE	05-Oct-2021	1389.00	1390.00	1392.00	1363.25	1389.00	1387.65	1382.23	182203	2518.46	16582	-	-
HARRMALAYA	EQ	05-Oct-2021	192.55	191.70	194.40	189.35	190.50	190.40	191.88	55911	107.28	2766	20648	36.93
HATHWAY	EQ	05-Oct-2021	25.35	25.30	26.80	25.10	26.75	26.50	26.23	12286362	3222.47	14446	4465577	36.35
HATSUN	EQ	05-Oct-2021	1441.80	1460.00	1462.75	1433.20	1444.65	1441.80	1447.77	45736	662.15	5692	18375	40.18
HAVELLS	EQ	05-Oct-2021	1389.80	1396.00	1401.10	1382.85	1389.00	1389.55	1392.63	913676	12724.10	30248	385381	42.18
HAVISHA	BE	05-Oct-2021	1.20	1.25	1.25	1.20	1.25	1.20	1.22	101474	1.24	96	-	-
HBANKETF	EQ	05-Oct-2021	376.77	376.77	377.20	367.73	375.80	376.35	374.66	1292	4.84	108	912	70.59
HBLPOWER	EQ	05-Oct-2021	48.35	48.65	53.40	47.50	52.45	52.65	51.53	3763956	1939.75	20975	1646481	43.74
HBSL	EQ	05-Oct-2021	37.55	37.45	39.40	37.30	39.40	39.40	38.89	20884	8.12	216	10264	49.15
HCC	EQ	05-Oct-2021	9.80	9.75	9.90	9.60	9.65	9.65	9.73	3777494	367.54	6745	2286037	60.52
HCG	EQ	05-Oct-2021	250.90	252.70	253.75	244.60	247.95	247.75	248.64	115583	287.39	7837	40879	35.37
HCL-INSYS	EQ	05-Oct-2021	13.70	13.70	14.05	13.70	13.90	13.85	13.94	870341	121.29	2981	469282	53.92
HCLTECH	EQ	05-Oct-2021	1278.65	1270.00	1313.60	1262.20	1307.90	1305.15	1286.01	3710314	47714.93	111886	1974620	53.22
HDFC	EQ	05-Oct-2021	2725.20	2720.00	2754.95	2715.45	2744.25	2741.45	2739.70	2125952	58244.78	114611	1362695	64.10
HDFC	W3	05-Oct-2021	827.30	815.10	830.00	815.10	822.50	822.40	822.50	60600	498.44	22	57600	95.05
HDFCAMC	EQ	05-Oct-2021	2908.55	2908.55	2924.40	2900.05	2908.90	2905.75	2911.80	755420	21996.31	31760	525507	69.56
HDFCBANK	EQ	05-Oct-2021	1585.75	1592.00	1597.50	1576.25	1593.80	1595.45	1589.01	5128589	81493.78	154894	3346622	65.25
HDFCLIFE	EQ	05-Oct-2021	726.65	724.20	735.95	722.05	735.15	733.15	726.69	2236948	16255.66	81122	1467747	65.61
HDFCMFGETF	EQ	05-Oct-2021	41.22	41.59	41.59	41.32	41.40	41.36	41.41	596783	247.11	988	468082	78.43
HDFCNIFETF	EQ	05-Oct-2021	190.57	191.50	191.80	188.55	190.49	190.43	189.46	16873	31.97	397	12731	75.45
HDFCSENETF	EQ	05-Oct-2021	640.31	643.99	643.99	637.37	642.39	640.29	640.40	1943	12.44	213	1633	84.05
HDIL	BZ	05-Oct-2021	4.60	4.55	4.65	4.50	4.65	4.60	4.58	201052	9.20	345	-	-
HECPROJECT	SM	05-Oct-2021	197.80	205.90	207.00	200.00	200.00	200.00	204.30	3600	7.35	3	2400	66.67
HEG	EQ	05-Oct-2021	2533.00	2548.00	2629.00	2491.45	2523.00	2521.90	2556.93	593544	15176.51	51792	148894	25.09
HEIDELBERG	EQ	05-Oct-2021	259.35	258.10	260.30	254.10	255.15	255.50	255.93	298120	762.96	10938	186579	62.59
HEMIPROP	EQ	05-Oct-2021	141.40	141.00	141.70	139.00	139.40	139.65	140.06	581622	814.63	8520	263142	45.24
HEOFRG1126	MF	05-Oct-2021	13.10	13.10	13.35	13.10	13.35	13.35	13.30	2800	0.37	3	2800	100.00
HERANBA	EQ	05-Oct-2021	819.60	812.00	832.00	806.10	808.00	808.10	815.44	257075	2096.30	11631	109127	42.45
HERCULES	EQ	05-Oct-2021	145.70	147.40	149.00	144.25	145.00	145.45	146.52	37321	54.68	1856	14991	40.17
HERITGFOOD	EQ	05-Oct-2021	462.55	460.00	480.00	460.00	472.00	469.55	473.88	236179	1119.21	13281	111059	47.02
HEROMOTOCO	EQ	05-Oct-2021	2855.55	2853.00	2859.65	2840.00	2845.00	2844.55	2849.23	316991	9031.81	23545	190157	59.99
HESTERBIO	EQ	05-Oct-2021	2479.80	2492.20	2534.80	2463.85	2500.00	2506.45	2499.81	11775	294.35	2889	5634	47.85
HEXATRADEX	BE	05-Oct-2021	169.40	177.00	177.35	169.40	177.00	176.95	174.42	9302	16.22	154	-	-
HFCL	BE	05-Oct-2021	75.85	78.50	79.60	78.00	79.60	79.60	79.42	5959439	4733.24	16666	-	-
HGINFRA	EQ	05-Oct-2021	680.25	687.85	692.95	680.25	684.25	685.10	686.20	76384	524.15	5040	45916	60.11
HGS	BE	05-Oct-2021	2909.05	2910.00	2910.00	2811.00	2848.00	2848.35	2862.37	8275	236.86	775	-	-
HIKAL	EQ	05-Oct-2021	556.50	560.10	581.45	547.50	553.95	553.65	560.36	603598	3382.32	25834	290688	48.16
HIL	EQ	05-Oct-2021	4915.55	4900.00	4964.65	4850.00	4860.00	4860.55	4885.43	22661	1107.09	5289	14833	65.46
HILTON	EQ	05-Oct-2021	13.40	13.80	13.90	13.00	13.50	13.65	13.52	18906	2.56	114	12957	68.53
HIMATSEIDE	BE	05-Oct-2021	272.10	271.00	285.70	262.85	285.70	285.70	284.42	466242	1326.09	2777	-	-
HINDALCO	EQ	05-Oct-2021	505.70	496.00	506.20	494.20	495.20	495.30	499.73	8162109	40788.56	120565	2845339	34.86
HINDCOMPOS	EQ	05-Oct-2021	325.30	337.00	337.00	324.90	327.00	328.00	329.20	14039	46.22	1087	5980	42.60
HINDCON	EQ	05-Oct-2021	63.50	66.65	66.65	63.05	65.80	65.10	65.23	19513	12.73	356	11772	60.33
HINDCOPPER	EQ	05-Oct-2021	121.30	122.40	123.85	118.60	119.80	120.05	121.14	8821892	10686.98	52430	2992934	33.93
HINDMOTORS	EQ	05-Oct-2021	7.60	7.85	8.35	7.75	8.35	8.35	8.19	791625	64.86	1945	630189	79.61
HINDNATGLS	BE	05-Oct-2021	36.70	36.55	36.55	35.85	36.45	36.45	36.21	9384	3.40	55	-	-
HINDOILEXP	EQ	05-Oct-2021	203.30	207.00	213.50	207.00	210.15	210.80	210.57	987401	2079.21	15965	367208	37.19
HINDPETRO	EQ	05-Oct-2021	302.80	302.95	315.90	301.35	314.75	314.45	311.66	10612386	33074.74	124523	4248935	40.04
HINDUNILVR	EQ	05-Oct-2021	2686.20	2686.20	2714.95	2686.00	2709.65	2708.65	2704.19	562784	15218.75	48985	293668	52.18
HINDZINC	EQ	05-Oct-2021	309.75	311.55	315.95	311.55	312.40	312.05	313.04	1387444	4343.21	24094	646382	46.59
HIRECT	EQ	05-Oct-2021	192.50	192.50	195.50	191.00	193.00	192.10	192.35	13316	25.61	382	8679	65.18
HISARMETAL	EQ	05-Oct-2021	135.10	136.00	136.05	132.50	135.80	135.15	134.36	19199	25.80	625	11142	58.03
HITECH	EQ	05-Oct-2021	587.25	588.00	605.00	585.55	597.00	596.40	595.37	90118	536.53	2470	70148	77.84
HITECHCORP	EQ	05-Oct-2021	226.40	229.90	234.80	222.15	231.65	232.10	228.68	15510	35.47	357	12011	77.44
HITECHGEAR	EQ	05-Oct-2021	262.30	262.60	267.00	257.00	261.50	262.10	264.11	7292	19.26	529	3264	44.76
HLEGLAS	EQ	05-Oct-2021	6922.55	6937.85	7087.00	6920.00	6927.50	6939.40	6996.02	33463	2341.08	8514	11021	32.93
HLVLTD	EQ	05-Oct-2021	11.80	11.65	11.70	10.90	10.95	11.10	11.24	1875230	210.87	3073	1220421	65.08
HMT	BZ	05-Oct-2021	28.80	28.10	29.90	28.10	29.50	29.45	28.93	6076	1.76	69	-	-
HMVL	EQ	05-Oct-2021	76.40	76.30	78.65	76.25	76.85	77.05	77.53	133388	103.41	2021	63644	47.71
HNDFDS	EQ	05-Oct-2021	2055.15	2157.90	2157.90	2101.50	2157.90	2157.90	2156.47	7168	154.58	728	6781	94.60
HNGSNGBEES	EQ	05-Oct-2021	312.14	312.30	314.97	312.00	314.00	313.01	313.10	5537	17.34	245	3856	69.64
HOMEFIRST	EQ	05-Oct-2021	593.70	589.10	605.00	587.05	600.00	599.60	597.39	64504	385.34	6308	27170	42.12
HONAUT	EQ	05-Oct-2021	45900.35	45806.00	47275.95	45806.00	46700.00	46698.35	46766.91	4494	2101.70	3137	2113	47.02
HONDAPOWER	EQ	05-Oct-2021	1236.80	1237.00	1264.00	1225.00	1247.00	1241.05	1247.77	7498	93.56	1345	3999	53.33
HOTELRUGBY	BE	05-Oct-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	31846	0.88	17	-	-
HOVS	BE	05-Oct-2021	58.85	59.95	59.95	57.30	58.15	58.15	58.22	6442	3.75	50	-	-
HPL	EQ	05-Oct-2021	70.60	71.00	74.10	70.30	73.40	73.70	73.40	379523	278.57	3947	237350	62.54
HSCL	EQ	05-Oct-2021	53.15	53.20	56.10	53.20	53.85	53.75	54.80	18996276	10410.35	58905	6423472	33.81
HSIL	EQ	05-Oct-2021	229.10	229.10	236.80	229.10	230.00	230.30	232.43	164793	383.02	8364	59238	35.95
HTMEDIA	EQ	05-Oct-2021	26.45	26.15	27.35	26.10	26.85	26.95	27.03	707066	191.09	4148	499319	70.62
HUBTOWN	BE	05-Oct-2021	28.55	28.25	29.50	28.00	29.10	28.95	28.84	67910	19.59	172	-	-
HUDCO	EQ	05-Oct-2021	45.20	45.20	45.95	45.15	45.20	45.25	45.51	2812290	1279.84	9370	1493071	53.09
HUDCO	N2	05-Oct-2021	1225.00	1228.00	1228.00	1218.00	1221.50	1221.50	1219.02	23	0.28	3	23	100.00
HUDCO	N3	05-Oct-2021	1063.00	1063.00	1063.00	1060.68	1060.68	1060.68	1061.66	1740	18.47	12	1640	94.25
HUDCO	N8	05-Oct-2021	1269.93	1250.00	1257.00	1246.11	1257.00	1257.00	1253.09	625	7.83	10	401	64.16
HUDCO	N9	05-Oct-2021	1277.59	1277.00	1279.80	1277.00	1279.80	1279.80	1277.76	332	4.24	10	332	100.00
HUDCO	ND	05-Oct-2021	1254.20	1255.00	1255.10	1247.50	1255.10	1255.10	1253.63	187	2.34	9	187	100.00
HUDCO	NE	05-Oct-2021	1451.00	1461.99	1461.99	1450.55	1450.55	1450.55	1451.96	111	1.61	7	106	95.50
HUHTAMAKI	EQ	05-Oct-2021	267.45	269.60	271.80	267.40	268.80	268.45	269.69	100523	271.10	4270	45691	45.45
IBMFNIFTY	EQ	05-Oct-2021	176.37	179.90	179.90	174.16	176.60	177.06	177.29	279	0.49	62	144	51.61
IBREALEST	EQ	05-Oct-2021	158.05	156.40	158.20	153.05	154.50	154.85	155.62	9320644	14504.46	47744	3616439	38.80
IBUCCREDIT	N9	05-Oct-2021	1030.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	25	0.26	1	25	100.00
IBUCCREDIT	NB	05-Oct-2021	915.00	913.80	913.80	913.80	913.80	913.80	913.80	11	0.10	2	11	100.00
IBUCCREDIT	ND	05-Oct-2021	915.00	944.00	944.00	944.00	944.00	944.00	944.00	5	0.05	1	5	100.00
IBULHSGFIN	EQ	05-Oct-2021	239.30	239.30	246.00	235.60	241.70	241.85	240.93	12417221	29916.81	83804	2473367	19.92
IBULHSGFIN	NA	05-Oct-2021	948.55	969.00	969.00	947.00	956.55	956.55	947.57	682	6.46	11	678	99.41
IBULHSGFIN	NH	05-Oct-2021	999.90	999.90	999.90	921.00	950.00	950.00	958.01	44	0.42	7	35	79.55
IBULHSGFIN	NT	05-Oct-2021	996.00	997.00	1005.00	997.00		1005.00	997.82	98	0.98	3	98	100.00
IBULHSGFIN	NU	05-Oct-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	101	1.01	2	101	100.00
ICDSLTD	BE	05-Oct-2021	87.15	91.50	91.50	88.00	91.50	91.50	91.41	44055	40.27	629	-	-
ICEMAKE	EQ	05-Oct-2021	74.40	74.70	74.85	73.50	73.85	74.20	74.13	8126	6.02	87	5740	70.64
ICICI500	EQ	05-Oct-2021	250.40	250.40	253.95	250.00	252.18	252.15	251.16	2538	6.37	161	2117	83.41
ICICIALPLV	EQ	05-Oct-2021	180.23	181.95	182.00	179.12	180.90	180.80	180.41	19809	35.74	188	13622	68.77
ICICIB22	EQ	05-Oct-2021	46.12	46.38	46.81	45.86	46.72	46.74	46.68	784066	365.98	3568	547138	69.78
ICICIBANK	EQ	05-Oct-2021	700.20	693.00	699.00	691.85	697.95	697.10	695.51	7497208	52144.18	189189	4564359	60.88
ICICIBANKN	EQ	05-Oct-2021	375.29	387.70	387.70	362.70	376.68	376.69	374.95	1398	5.24	206	551	39.41
ICICIBANKP	EQ	05-Oct-2021	193.00	193.00	194.18	191.37	193.20	193.51	192.67	1622	3.13	99	1184	73.00
ICICIFMCG	EQ	05-Oct-2021	405.21	417.70	417.70	396.23	405.20	404.88	405.35	1650	6.69	100	1361	82.48
ICICIGI	EQ	05-Oct-2021	1576.75	1542.25	1588.00	1541.55	1553.70	1548.70	1553.04	3686947	57259.59	93587	1283814	34.82
ICICIGOLD	EQ	05-Oct-2021	41.24	42.18	42.18	41.33	41.35	41.43	41.44	540286	223.87	1881	505302	93.52
ICICILIQ	EQ	05-Oct-2021	999.99	999.50	1000.00	999.50	1000.00	999.99	1000.00	39460	394.60	44	39238	99.44
ICICILOVOL	EQ	05-Oct-2021	145.02	142.52	146.90	142.52	145.25	145.65	145.54	132589	192.97	1406	126036	95.06
ICICIM150	EQ	05-Oct-2021	116.74	117.80	117.80	116.20	116.96	117.35	117.44	101876	119.64	423	49974	49.05
ICICIMCAP	EQ	05-Oct-2021	106.00	106.29	107.40	104.60	106.25	106.22	106.20	6051	6.43	524	3649	60.30
ICICINF100	EQ	05-Oct-2021	194.27	195.00	196.19	194.00	196.19	196.08	194.93	4020	7.84	224	3056	76.02
ICICINIFTY	EQ	05-Oct-2021	189.81	178.40	206.90	178.40	191.04	191.30	190.43	61972	118.01	3273	43221	69.74
ICICINV20	EQ	05-Oct-2021	96.97	97.70	97.95	96.01	97.45	97.52	97.15	21501	20.89	1604	18224	84.76
ICICINXT50	EQ	05-Oct-2021	43.99	43.50	44.50	43.50	44.10	44.23	44.12	43117	19.02	1087	27876	64.65
ICICIPHARM	EQ	05-Oct-2021	91.83	92.50	92.60	90.40	90.80	90.79	90.98	104219	94.81	228	56658	54.36
ICICIPRULI	EQ	05-Oct-2021	676.50	672.50	685.50	667.95	680.70	678.90	680.28	1004027	6830.17	24190	428163	42.64
ICICISENSX	EQ	05-Oct-2021	644.77	640.00	649.60	638.02	649.60	648.17	644.52	919	5.92	111	636	69.21
ICICITECH	EQ	05-Oct-2021	356.43	377.80	377.80	352.45	361.40	360.92	356.52	12266	43.73	580	7582	61.81
ICIL	EQ	05-Oct-2021	283.85	284.50	290.65	282.00	283.00	283.50	286.06	326312	933.45	7392	118309	36.26
ICRA	EQ	05-Oct-2021	3598.10	3598.00	3650.65	3525.00	3535.00	3537.35	3569.81	2061	73.57	553	775	37.60
IDBI	EQ	05-Oct-2021	48.10	48.05	48.70	47.00	47.05	47.15	47.57	15204323	7233.32	26577	6027605	39.64
IDBIGOLD	EQ	05-Oct-2021	4280.40	4282.05	4313.50	4282.05	4290.10	4290.10	4292.57	31	1.33	16	15	48.39
IDEA	EQ	05-Oct-2021	11.40	11.30	12.25	11.25	11.55	11.55	11.83	654039214	77342.36	293669	139371355	21.31
IDFC	EQ	05-Oct-2021	53.60	53.60	54.15	52.90	53.25	53.35	53.57	5172268	2770.67	9878	2613364	50.53
IDFCFIRSTB	EQ	05-Oct-2021	47.65	47.65	48.55	47.20	47.95	47.95	47.92	27725232	13286.06	45985	8473918	30.56
IDFCFIRSTB	N9	05-Oct-2021	5300.46	5302.00	5302.00	5301.01	5301.01	5301.01	5301.51	8	0.42	2	8	100.00
IDFCFIRSTB	NA	05-Oct-2021	11606.33	11699.00	11700.00	11699.00	11700.00	11700.00	11699.14	7	0.82	3	7	100.00
IDFCFIRSTB	NB	05-Oct-2021	5205.00	5202.75	5202.75	5202.75	5202.75	5202.75	5202.75	4	0.21	1	4	100.00
IDFCFIRSTB	NC	05-Oct-2021	11100.01	11040.60	11100.00	11040.60	11100.00	11100.00	11085.15	16	1.77	2	16	100.00
IDFNIFTYET	EQ	05-Oct-2021	185.34	185.10	186.90	185.10	186.66	186.66	185.75	406	0.75	19	325	80.05
IEX	EQ	05-Oct-2021	632.45	631.30	645.00	630.00	634.00	632.55	637.74	4660997	29724.96	72861	1383618	29.69
IFBAGRO	EQ	05-Oct-2021	601.35	602.00	621.95	600.00	610.00	610.10	613.81	47399	290.94	4066	22449	47.36
IFBIND	EQ	05-Oct-2021	1173.60	1179.45	1191.95	1166.15	1171.00	1178.25	1179.90	25226	297.64	3225	10991	43.57
IFCI	EQ	05-Oct-2021	13.60	13.65	13.90	13.40	13.40	13.50	13.66	9670381	1321.23	25610	3512761	36.32
IFCI	NF	05-Oct-2021	1074.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
IFCI	NH	05-Oct-2021	1060.00	1060.00	1064.00	1060.00	1062.00	1062.08	1061.27	591	6.27	19	591	100.00
IFGLEXPOR	EQ	05-Oct-2021	318.00	318.70	325.00	314.05	323.00	320.15	319.60	50539	161.52	3485	19451	38.49
IGARASHI	EQ	05-Oct-2021	517.15	518.00	527.50	515.25	518.50	518.55	520.08	97699	508.11	3620	35298	36.13
IGL	EQ	05-Oct-2021	527.75	530.60	535.75	525.00	526.20	526.55	530.78	2405326	12766.89	48498	1068737	44.43
IGPL	EQ	05-Oct-2021	773.45	773.95	928.10	773.95	928.10	925.10	888.60	843977	7499.55	32021	299526	35.49
IIFCL	N2	05-Oct-2021	1199.99	1199.00	1199.00	1198.50	1198.50	1198.50	1198.75	2	0.02	2	1	50.00
IIFCL	N4	05-Oct-2021	1429.00	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	200	2.85	6	200	100.00
IIFL	EQ	05-Oct-2021	288.00	287.45	289.00	284.65	286.10	287.60	286.69	257690	738.77	3644	199637	77.47
IIFL	N2	05-Oct-2021	1063.15	1075.00	1075.00	1063.45	1063.45	1063.45	1066.34	4	0.04	2	4	100.00
IIFL	N3	05-Oct-2021	1275.55	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	2	0.03	1	2	100.00
IIFL	N5	05-Oct-2021	1075.00	1090.00	1090.00	1085.00	1088.00	1087.98	1088.94	315	3.43	4	315	100.00
IIFL	N7	05-Oct-2021	1050.00	1051.20	1061.00	1051.00	1061.00	1061.00	1051.55	110	1.16	3	110	100.00
IIFL	N9	05-Oct-2021	1005.30	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	23	0.23	1	23	100.00
IIFL	NC	05-Oct-2021	1005.31	1005.70	1005.70	1005.00	1005.00	1005.00	1005.28	500	5.03	6	500	100.00
IIFL	ND	05-Oct-2021	1049.80	1049.00	1057.00	1039.50	1057.00	1057.00	1041.34	61	0.64	3	60	98.36
IIFL	NE	05-Oct-2021	993.25	996.00	1000.00	992.15	992.15	992.15	999.63	325	3.25	10	325	100.00
IIFL	NF	05-Oct-2021	990.50	990.11	995.00	988.00	991.01	991.01	990.82	3646	36.13	57	2952	80.97
IIFL	NG	05-Oct-2021	980.00	995.70	995.70	995.70	995.70	995.70	995.70	1	0.01	1	1	100.00
IIFLSEC	EQ	05-Oct-2021	99.10	99.10	100.50	98.75	99.15	99.10	99.51	214563	213.51	2257	142366	66.35
IIFLWAM	EQ	05-Oct-2021	1602.60	1625.00	1625.00	1603.55	1625.00	1618.25	1617.27	26343	426.04	7150	15841	60.13
IIHFL	N4	05-Oct-2021	988.35	1003.95	1003.95	986.00	990.00	990.00	987.94	65	0.64	7	64	98.46
IIHFL	N5	05-Oct-2021	992.20	992.20	993.99	991.00	992.10	992.20	992.00	1763	17.49	33	1735	98.41
IIHFL	N6	05-Oct-2021	945.00	951.00	970.00	951.00	960.00	960.00	961.09	147	1.41	8	147	100.00
IITL	EQ	05-Oct-2021	78.15	79.00	79.00	74.65	76.25	75.55	76.67	4021	3.08	169	2974	73.96
IL&FSENGG	BZ	05-Oct-2021	4.50	4.60	4.70	4.55	4.55	4.70	4.67	34463	1.61	67	-	-
IL&FSTRANS	BZ	05-Oct-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	117956	5.19	98	-	-
IMAGICAA	EQ	05-Oct-2021	11.60	12.15	12.15	12.15	12.15	12.15	12.15	101591	12.34	72	101591	100.00
IMFA	BE	05-Oct-2021	807.25	832.00	832.00	795.00	814.00	817.00	814.71	32406	264.01	1088	-	-
IMPAL	EQ	05-Oct-2021	759.40	761.00	765.00	756.10	757.00	757.75	759.82	1246	9.47	147	1030	82.66
INCREDIBLE	BE	05-Oct-2021	27.00	27.75	27.75	27.05	27.55	27.30	27.25	8716	2.38	67	-	-
INDBANK	EQ	05-Oct-2021	23.20	23.80	23.80	22.90	23.25	23.30	23.37	56890	13.29	406	34450	60.56
INDHOTEL	EQ	05-Oct-2021	187.80	187.65	195.45	186.35	192.15	193.60	192.27	11041670	21230.02	57423	2604567	23.59
INDIACEM	EQ	05-Oct-2021	203.30	201.95	203.55	194.50	195.30	195.40	198.42	3814390	7568.53	27820	1698502	44.53
INDIAGLYCO	EQ	05-Oct-2021	992.95	985.00	1012.70	969.40	990.00	990.95	991.06	1546218	15323.97	62418	236960	15.33
INDIAMART	EQ	05-Oct-2021	8546.00	8519.70	8519.70	8360.00	8421.00	8420.15	8414.45	67908	5714.09	13736	19645	28.93
INDIANB	EQ	05-Oct-2021	142.65	143.45	143.45	139.10	139.75	140.10	140.76	2736892	3852.51	16431	1009962	36.90
INDIANCARD	BE	05-Oct-2021	169.40	177.00	177.00	170.00	173.00	172.15	171.94	1094	1.88	41	-	-
INDIANHUME	EQ	05-Oct-2021	201.95	200.90	205.00	200.30	203.95	204.15	203.23	55614	113.02	2079	28966	52.08
INDIGO	EQ	05-Oct-2021	1993.15	1977.00	2010.80	1962.00	1968.50	1971.05	1980.01	337980	6692.03	26682	92540	27.38
INDIGOPNTS	EQ	05-Oct-2021	2545.85	2545.85	2545.85	2525.00	2541.05	2534.50	2533.36	14649	371.11	2995	4432	30.25
INDIGRID	IV	05-Oct-2021	136.00	136.00	136.20	134.95	136.19	136.12	135.47	368039	498.60	538	337084	91.59
INDIGRID	ND	05-Oct-2021	1006.50	1007.00	1008.05	1007.00	1007.05	1007.05	1007.13	129	1.30	10	129	100.00
INDIGRID	NF	05-Oct-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	15	0.15	1	15	100.00
INDIGRID	NJ	05-Oct-2021	1074.89	1074.00	1074.99	1073.16	1073.16	1073.51	1073.74	506	5.43	8	506	100.00
INDLMETER	EQ	05-Oct-2021	11.95	12.10	12.10	11.60	12.05	12.00	11.98	49365	5.91	190	34338	69.56
INDNIPPON	EQ	05-Oct-2021	367.95	367.95	380.15	364.00	369.95	370.40	371.75	53355	198.35	3292	31594	59.21
INDOCO	EQ	05-Oct-2021	451.25	450.00	458.00	444.55	448.20	448.95	449.67	113074	508.46	7541	62092	54.91
INDORAMA	EQ	05-Oct-2021	51.55	51.50	52.50	51.50	52.00	52.10	52.18	48315	25.21	560	38839	80.39
INDOSOLAR	BZ	05-Oct-2021	2.35	2.30	2.45	2.30	2.45	2.45	2.43	167920	4.08	160	-	-
INDOSTAR	EQ	05-Oct-2021	283.50	284.80	287.25	281.15	282.70	282.25	283.57	92025	260.96	2292	68194	74.10
INDOTECH	BE	05-Oct-2021	154.70	155.85	156.00	151.00	155.85	152.65	152.89	9934	15.19	130	-	-
INDOTHAI	EQ	05-Oct-2021	87.55	89.00	89.00	86.05	87.45	86.55	87.26	8484	7.40	304	5226	61.60
INDOWIND	BE	05-Oct-2021	6.80	7.10	7.10	6.80	7.10	7.10	7.09	94301	6.69	291	-	-
INDRAMEDCO	EQ	05-Oct-2021	79.25	79.25	80.50	78.85	79.30	79.45	79.73	238143	189.88	3424	124501	52.28
INDSWFTLAB	EQ	05-Oct-2021	63.10	63.60	64.40	62.50	63.20	63.20	63.37	136060	86.23	986	96055	70.60
INDSWFTLTD	BE	05-Oct-2021	10.40	10.90	10.90	10.90	10.90	10.90	10.90	4953	0.54	27	-	-
INDTERRAIN	EQ	05-Oct-2021	45.25	45.20	47.50	44.00	47.20	47.00	46.09	1047557	482.86	8018	622441	59.42
INDUSINDBK	EQ	05-Oct-2021	1119.80	1116.80	1177.10	1108.65	1176.05	1168.60	1148.93	5270013	60548.63	133594	2036692	38.65
INDUSTOWER	EQ	05-Oct-2021	304.65	304.65	312.05	303.20	311.00	310.60	307.94	8130892	25038.13	63422	2972295	36.56
INEOSSTYRO	EQ	05-Oct-2021	1400.90	1425.00	1507.00	1425.00	1470.00	1470.60	1475.09	167523	2471.11	15453	64248	38.35
INFIBEAM	EQ	05-Oct-2021	43.50	43.50	44.50	42.95	43.50	43.50	43.74	3612980	1580.25	8402	1301160	36.01
INFOBEAN	BE	05-Oct-2021	380.80	385.00	389.85	380.00	384.75	382.05	383.32	8450	32.39	295	-	-
INFOMEDIA	BE	05-Oct-2021	3.25	3.35	3.40	3.35	3.40	3.40	3.40	108	0.00	3	-	-
INFRABEES	EQ	05-Oct-2021	526.99	524.01	533.16	524.01	529.07	530.01	529.79	1642	8.70	132	841	51.22
INFY	EQ	05-Oct-2021	1678.75	1671.00	1702.95	1663.00	1691.70	1692.80	1677.62	4373310	73367.51	174119	2453697	56.11
INGERRAND	EQ	05-Oct-2021	1028.75	1025.35	1073.80	1025.35	1041.00	1040.55	1052.69	68728	723.49	9115	28178	41.00
INNOVANA	SM	05-Oct-2021	160.50	165.00	165.00	165.00	165.00	165.00	165.00	3000	4.95	3	3000	100.00
INNOVATIVE	SM	05-Oct-2021	11.35	11.35	11.35	11.35	11.35	11.35	11.35	9000	1.02	3	6000	66.67
INOXLEISUR	EQ	05-Oct-2021	414.75	414.00	421.60	402.00	409.00	409.00	414.62	1363554	5653.51	30403	385906	28.30
INOXWIND	EQ	05-Oct-2021	99.40	98.90	100.85	98.65	99.00	99.25	99.79	529400	528.29	4345	259582	49.03
INSECTICID	EQ	05-Oct-2021	696.85	697.00	702.00	690.55	697.00	696.85	695.21	11773	81.85	1085	7637	64.87
INSPIRISYS	BE	05-Oct-2021	48.45	48.95	50.85	47.45	50.85	50.65	49.94	15966	7.97	156	-	-
INTELLECT	EQ	05-Oct-2021	702.05	701.00	703.60	683.15	689.50	689.75	689.02	290542	2001.90	20581	152702	52.56
INTENTECH	EQ	05-Oct-2021	64.65	64.95	67.85	64.90	67.85	67.85	67.10	53999	36.23	527	41380	76.63
INTLCONV	EQ	05-Oct-2021	71.50	72.70	81.00	71.50	73.50	74.15	76.67	1594506	1222.49	20437	572450	35.90
INVENTURE	EQ	05-Oct-2021	2.70	2.75	2.80	2.60	2.65	2.65	2.69	9713914	260.99	3727	4723614	48.63
IOB	EQ	05-Oct-2021	22.35	22.35	23.10	22.25	22.40	22.40	22.52	8981233	2022.51	12822	2303671	25.65
IOC	EQ	05-Oct-2021	126.25	126.25	130.60	126.25	130.15	129.90	129.60	20207254	26188.27	104792	6988584	34.58
IOLCP	EQ	05-Oct-2021	585.20	585.00	612.00	581.80	595.90	595.35	601.10	858699	5161.61	33596	237436	27.65
IPCALAB	EQ	05-Oct-2021	2404.10	2400.00	2419.80	2345.00	2347.00	2348.55	2355.86	341012	8033.78	21306	206735	60.62
IPL	EQ	05-Oct-2021	310.25	310.35	311.80	308.60	309.70	309.60	309.83	190541	590.36	6197	100058	52.51
IRB	EQ	05-Oct-2021	203.15	204.00	208.50	201.10	202.35	202.70	204.83	3117082	6384.57	26154	1293648	41.50
IRBINVIT	IV	05-Oct-2021	58.03	58.99	58.99	58.00	58.00	58.01	58.06	309620	179.76	794	280674	90.65
IRCON	EQ	05-Oct-2021	45.10	45.30	48.05	45.00	47.90	47.50	46.88	11143516	5223.70	34887	4573497	41.04
IRCTC	EQ	05-Oct-2021	4008.90	4085.00	4208.40	4005.00	4154.65	4166.10	4119.69	7369295	303592.31	399322	817953	11.10
IREDA	N4	05-Oct-2021	1194.39	1150.00	1150.00	1130.00	1140.59	1140.59	1138.68	502	5.72	17	502	100.00
IREDA	N5	05-Oct-2021	1277.00	1277.00	1277.00	1277.00	1277.00	1277.00	1277.00	1	0.01	1	1	100.00
IREDA	N7	05-Oct-2021	1268.99	1253.00	1253.00	1251.05	1251.05	1251.05	1252.35	15	0.19	3	15	100.00
IRFC	EQ	05-Oct-2021	23.85	23.80	23.95	23.55	23.60	23.60	23.72	13352924	3166.90	23607	7158036	53.61
IRFC	N1	05-Oct-2021	1010.80	1012.00	1012.00	1011.22	1011.24	1011.24	1011.60	1777	17.98	17	1777	100.00
IRFC	N2	05-Oct-2021	1169.91	1168.00	1168.00	1160.50	1161.00	1161.00	1161.14	405	4.70	13	405	100.00
IRFC	N3	05-Oct-2021	1031.00	1080.50	1080.50	1080.50	1080.50	1080.50	1080.50	3	0.03	1	3	100.00
IRFC	N9	05-Oct-2021	1124.40	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	5	0.06	1	5	100.00
IRFC	NA	05-Oct-2021	1284.00	1288.00	1288.00	1263.17	1270.01	1270.01	1272.86	603	7.68	11	503	83.42
IRFC	NE	05-Oct-2021	1312.00	1318.00	1318.00	1305.10	1305.10	1305.10	1306.29	1001	13.08	20	970	96.90
IRFC	NI	05-Oct-2021	1100.00	1090.10	1090.10	1085.00	1085.00	1085.00	1085.47	317	3.44	5	317	100.00
IRFC	NJ	05-Oct-2021	1209.99	1195.00	1206.00	1195.00	1206.00	1206.00	1201.34	559	6.72	24	559	100.00
IRFC	NN	05-Oct-2021	1090.01	1090.01	1090.01	1090.01	1090.01	1090.01	1090.01	3	0.03	1	3	100.00
IRFC	NO	05-Oct-2021	1203.05	1205.00	1205.01	1203.99	1204.00	1204.00	1204.78	1287	15.51	7	1275	99.07
IRISDOREME	BE	05-Oct-2021	180.85	185.00	189.85	176.50	189.00	185.90	179.65	69411	124.70	104	-	-
ISEC	EQ	05-Oct-2021	784.85	785.95	794.00	746.30	759.15	759.00	761.55	926237	7053.79	33876	473932	51.17
ISFT	EQ	05-Oct-2021	126.10	128.75	128.75	125.00	125.15	125.40	125.71	57057	71.72	1490	31948	55.99
ISGEC	EQ	05-Oct-2021	737.35	737.00	741.35	728.40	730.00	730.80	733.54	44460	326.13	3664	29367	66.05
ISMTLTD	BE	05-Oct-2021	28.40	29.30	29.50	28.10	29.00	28.80	28.81	87443	25.19	170	-	-
ITC	EQ	05-Oct-2021	236.60	236.40	237.45	234.50	234.60	234.70	235.35	9223597	21707.42	94090	4699478	50.95
ITDC	EQ	05-Oct-2021	425.30	423.00	427.90	417.00	419.00	418.40	421.65	59154	249.42	3339	24675	41.71
ITDCEM	EQ	05-Oct-2021	79.25	78.90	83.90	78.65	83.35	83.40	82.68	3190811	2638.18	22090	1159237	36.33
ITI	EQ	05-Oct-2021	124.30	124.00	126.15	123.10	123.80	123.85	124.33	354464	440.71	5704	105154	29.67
IVC	EQ	05-Oct-2021	5.90	5.95	5.95	5.70	5.90	5.85	5.79	373062	21.62	496	216020	57.90
IVP	EQ	05-Oct-2021	122.40	126.10	127.75	122.90	124.00	124.65	125.63	11717	14.72	995	2542	21.69
IVZINGOLD	EQ	05-Oct-2021	4198.80	4208.15	4208.15	4174.00	4184.95	4185.00	4183.65	59	2.47	20	28	47.46
IVZINNIFTY	EQ	05-Oct-2021	1932.30	1970.95	1970.95	1918.65	1933.05	1933.05	1934.92	256	4.95	7	56	21.88
IWEL	BE	05-Oct-2021	608.50	605.00	623.95	592.00	600.00	600.00	601.74	5223	31.43	101	-	-
IZMO	EQ	05-Oct-2021	91.50	92.00	96.05	92.00	96.05	96.05	95.17	70129	66.74	842	42680	60.86
J&KBANK	EQ	05-Oct-2021	37.85	37.80	38.40	37.60	37.75	37.75	37.99	1724815	655.22	4463	639470	37.07
JAGRAN	EQ	05-Oct-2021	60.05	60.50	62.70	60.40	62.55	62.20	61.79	240824	148.81	3646	150743	62.59
JAGSNPHARM	EQ	05-Oct-2021	154.30	155.00	155.45	153.00	154.00	153.90	154.41	43886	67.76	1426	23952	54.58
JAIBALAJI	EQ	05-Oct-2021	53.95	54.50	55.00	53.00	54.70	54.80	54.56	95057	51.87	631	72487	76.26
JAICORPLTD	EQ	05-Oct-2021	132.65	132.00	137.30	131.60	134.95	134.90	134.84	2936956	3960.15	21346	841081	28.64
JAINSTUDIO	BZ	05-Oct-2021	2.10	2.05	2.20	2.05	2.10	2.10	2.05	10018	0.21	7	-	-
JAIPURKURT	EQ	05-Oct-2021	59.00	59.00	61.90	57.05	58.55	59.00	60.08	20717	12.45	119	16358	78.96
JALAN	SM	05-Oct-2021	12.90	12.45	13.50	12.45	13.50	13.50	13.34	21000	2.80	4	18000	85.71
JAMNAAUTO	EQ	05-Oct-2021	90.55	90.70	90.80	89.25	90.00	90.20	89.98	737594	663.66	8018	324202	43.95
JASH	EQ	05-Oct-2021	504.60	504.60	505.00	492.20	503.00	496.50	497.09	9756	48.50	362	7480	76.67
JAYAGROGN	EQ	05-Oct-2021	260.05	261.00	275.00	260.95	268.50	268.10	267.83	95710	256.34	5745	38912	40.66
JAYBARMARU	EQ	05-Oct-2021	206.70	207.90	208.45	203.00	204.00	204.40	205.80	37275	76.71	2327	19026	51.04
JAYNECOIND	BE	05-Oct-2021	24.70	25.90	25.90	24.70	25.75	25.75	25.75	1417258	365.01	1042	-	-
JAYSREETEA	EQ	05-Oct-2021	108.75	108.90	110.90	107.40	108.45	108.20	109.15	94125	102.74	3049	41122	43.69
JBCHEPHARM	EQ	05-Oct-2021	1852.50	1840.00	1860.00	1836.00	1844.00	1840.90	1848.19	106108	1961.07	9171	56076	52.85
JBFIND	BE	05-Oct-2021	24.00	25.20	25.20	24.40	24.95	24.95	24.90	394938	98.32	671	-	-
JBMA	EQ	05-Oct-2021	542.80	544.00	557.30	531.15	531.15	536.15	544.43	119931	652.94	7160	42333	35.30
JCHAC	EQ	05-Oct-2021	2238.10	2245.00	2319.85	2200.00	2253.40	2265.85	2277.48	35506	808.64	9170	17308	48.75
JETAIRWAYS	BZ	05-Oct-2021	101.20	101.00	102.00	99.50	101.00	100.35	100.76	136785	137.82	2116	-	-
JETFREIGHT	SM	05-Oct-2021	52.00	52.00	52.00	52.00	52.00	52.00	52.00	4000	2.08	1	4000	100.00
JETKNIT	SM	05-Oct-2021	48.00	48.00	48.00	48.00	48.00	48.00	48.00	3000	1.44	2	3000	100.00
JHS	EQ	05-Oct-2021	24.05	24.40	28.75	24.25	27.70	27.80	27.31	1267749	346.23	4050	601745	47.47
JINDALPHOT	EQ	05-Oct-2021	138.90	145.80	145.80	145.80	145.80	145.80	145.80	17477	25.48	197	10786	61.72
JINDALPOLY	EQ	05-Oct-2021	1033.85	1030.00	1048.75	1025.00	1028.90	1027.05	1032.56	37596	388.20	4867	17736	47.18
JINDALSAW	EQ	05-Oct-2021	120.45	121.00	121.30	117.25	117.90	117.80	118.85	1886555	2242.25	23064	864310	45.81
JINDALSTEL	EQ	05-Oct-2021	418.40	418.45	425.80	414.30	421.50	421.15	420.43	10464852	43997.03	88187	2459078	23.50
JINDRILL	EQ	05-Oct-2021	146.65	152.00	161.30	149.35	161.30	161.10	157.44	774313	1219.07	18404	308148	39.80
JINDWORLD	EQ	05-Oct-2021	91.35	91.35	96.75	91.20	96.10	95.95	94.08	401756	377.98	5295	166007	41.32
JISLDVREQS	EQ	05-Oct-2021	22.20	22.20	23.30	21.75	23.30	23.30	23.07	97514	22.49	294	54993	56.39
JISLJALEQS	EQ	05-Oct-2021	36.20	36.30	38.00	36.15	38.00	38.00	37.50	4902320	1838.28	4550	3294968	67.21
JITFINFRA	BE	05-Oct-2021	217.60	228.45	228.45	210.00	228.45	228.45	227.40	229797	522.55	1483	-	-
JKCEMENT	EQ	05-Oct-2021	3309.30	3349.00	3396.30	3296.80	3340.00	3342.25	3342.16	169274	5657.40	22596	72183	42.64
JKIL	EQ	05-Oct-2021	183.85	185.50	189.15	183.25	185.70	185.85	186.19	201150	374.53	7559	96149	47.80
JKLAKSHMI	EQ	05-Oct-2021	641.75	643.95	655.00	637.60	652.50	653.40	648.94	431652	2801.15	20526	210635	48.80
JKPAPER	EQ	05-Oct-2021	233.05	232.45	249.15	229.05	246.30	246.90	243.63	8222516	20032.27	76147	1640079	19.95
JKTYRE	EQ	05-Oct-2021	149.75	150.00	151.50	149.55	149.70	149.85	150.35	601567	904.44	6496	302500	50.29
JMA	EQ	05-Oct-2021	60.40	61.40	61.75	59.90	60.90	60.55	60.73	21230	12.89	414	12531	59.02
JMCPROJECT	EQ	05-Oct-2021	110.55	111.40	111.65	109.00	109.60	109.65	110.07	185645	204.34	3927	90762	48.89
JMFINANCIL	EQ	05-Oct-2021	92.75	92.70	93.90	92.40	92.80	92.80	92.93	713631	663.20	5490	280016	39.24
JMTAUTOLTD	EQ	05-Oct-2021	2.75	2.75	2.80	2.70	2.80	2.80	2.77	314838	8.72	797	208116	66.10
JOCIL	EQ	05-Oct-2021	232.45	230.10	240.50	230.00	232.50	232.85	236.06	50846	120.03	1977	20241	39.81
JPASSOCIAT	EQ	05-Oct-2021	9.10	9.30	9.50	9.05	9.10	9.10	9.24	6141170	567.51	5536	3912722	63.71
JPINFRATEC	EQ	05-Oct-2021	1.95	1.95	2.00	1.90	1.95	1.95	1.94	2170123	42.19	17627	1317707	60.72
JPOLYINVST	EQ	05-Oct-2021	84.75	88.95	88.95	81.50	88.95	88.95	87.95	90936	79.97	448	71739	78.89
JPPOWER	EQ	05-Oct-2021	4.35	4.40	4.45	4.25	4.30	4.25	4.33	55453764	2398.69	15664	35647993	64.28
JSL	EQ	05-Oct-2021	175.35	176.00	181.40	175.35	176.90	177.10	178.33	3502135	6245.26	37355	971935	27.75
JSLHISAR	EQ	05-Oct-2021	305.85	306.70	313.00	303.00	303.00	305.10	309.42	532959	1649.09	11559	234965	44.09
JSWENERGY	BE	05-Oct-2021	379.15	388.70	389.95	372.00	388.00	388.75	385.62	2181900	8413.91	9724	-	-
JSWHL	EQ	05-Oct-2021	4743.70	4675.00	4772.95	4675.00	4754.00	4742.85	4736.42	350	16.58	217	229	65.43
JSWISPL	EQ	05-Oct-2021	34.95	35.50	35.85	34.30	34.60	34.65	35.12	2146130	753.81	5181	1415897	65.97
JSWSTEEL	EQ	05-Oct-2021	681.15	681.15	690.85	677.15	679.50	679.35	683.32	4186464	28606.83	61497	1025524	24.50
JTEKTINDIA	EQ	05-Oct-2021	105.55	105.00	108.50	105.00	106.85	106.60	107.40	266075	285.75	5650	115220	43.30
JUBLFOOD	EQ	05-Oct-2021	4145.65	4145.65	4153.70	4060.05	4067.00	4068.60	4085.01	368741	15063.11	34462	199274	54.04
JUBLINDS	EQ	05-Oct-2021	507.15	511.00	532.50	509.70	532.50	532.50	527.35	82249	433.74	2435	58590	71.23
JUBLINGREA	EQ	05-Oct-2021	767.30	768.00	804.90	764.95	776.95	778.60	784.99	2845816	22339.38	68969	997531	35.05
JUBLPHARMA	EQ	05-Oct-2021	632.65	632.65	649.95	628.00	639.80	640.05	640.52	263502	1687.79	10003	122580	46.52
JUMPNET	EQ	05-Oct-2021	8.30	8.30	8.30	8.10	8.20	8.20	8.21	503205	41.30	1087	363078	72.15
JUNIORBEES	EQ	05-Oct-2021	449.68	452.95	454.50	442.05	454.00	453.59	452.46	109878	497.15	10315	69054	62.85
JUSTDIAL	EQ	05-Oct-2021	989.95	987.00	999.00	976.35	980.95	982.35	984.40	252463	2485.25	7842	100651	39.87
JYOTHYLAB	EQ	05-Oct-2021	167.80	168.45	170.20	166.20	166.35	167.35	168.13	322795	542.72	7679	205521	63.67
JYOTISTRUC	BZ	05-Oct-2021	15.45	15.95	15.95	15.10	15.35	15.20	15.42	122975	18.96	194	-	-
KABRAEXTRU	EQ	05-Oct-2021	265.70	265.00	265.05	255.00	257.00	257.10	261.51	158534	414.58	8857	86782	54.74
KAJARIACER	EQ	05-Oct-2021	1196.90	1184.00	1212.00	1183.00	1210.95	1204.50	1198.76	287794	3449.95	19164	183656	63.82
KAKATCEM	EQ	05-Oct-2021	246.75	247.40	248.65	243.10	244.50	245.35	246.64	18439	45.48	1050	10301	55.87
KALPATPOWR	EQ	05-Oct-2021	408.65	418.00	418.00	407.00	408.50	408.60	410.89	251394	1032.95	9526	113871	45.30
KALYANIFRG	BE	05-Oct-2021	197.05	195.80	199.85	187.20	194.05	194.05	193.55	2751	5.32	33	-	-
KALYANKJIL	EQ	05-Oct-2021	73.40	73.10	73.40	72.20	72.25	72.30	72.68	690812	502.05	6658	438967	63.54
KAMATHOTEL	EQ	05-Oct-2021	52.10	52.20	53.50	50.85	51.00	51.35	52.07	129870	67.62	1962	72960	56.18
KAMDHENU	EQ	05-Oct-2021	251.40	253.00	256.00	242.30	244.00	244.55	248.59	324837	807.53	12420	176542	54.35
KANANIIND	BE	05-Oct-2021	9.00	8.85	9.25	8.55	8.85	8.95	8.86	17067	1.51	76	-	-
KANORICHEM	EQ	05-Oct-2021	204.15	207.00	214.35	200.00	211.00	213.20	212.71	119504	254.20	1315	71954	60.21
KANPRPLA	EQ	05-Oct-2021	152.85	152.90	168.10	152.85	167.00	167.05	164.33	77185	126.84	1870	47102	61.02
KANSAINER	EQ	05-Oct-2021	632.10	631.70	658.35	626.40	651.95	651.35	654.09	2007949	13133.84	23247	1730001	86.16
KAPSTON	BE	05-Oct-2021	88.00	83.90	87.45	83.65	87.25	87.25	84.52	226	0.19	8	-	-
KARDA	EQ	05-Oct-2021	17.40	17.35	18.25	17.30	18.00	18.00	17.97	3124963	561.53	4094	2657405	85.04
KARMAENG	BE	05-Oct-2021	18.75	18.40	19.65	18.15	19.65	19.65	19.33	7764	1.50	60	-	-
KARURVYSYA	EQ	05-Oct-2021	47.80	47.90	48.40	47.30	47.50	47.40	47.66	3807079	1814.38	21689	1882342	49.44
KAUSHALYA	EQ	05-Oct-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	26094	0.76	23	26094	100.00
KAVVERITEL	BE	05-Oct-2021	9.95	10.40	10.40	10.30	10.40	10.40	10.40	271117	28.19	472	-	-
KAYA	EQ	05-Oct-2021	474.00	468.00	484.00	462.35	482.10	481.85	475.76	97849	465.53	2490	61098	62.44
KCP	EQ	05-Oct-2021	139.15	139.50	141.35	137.50	138.55	139.00	139.58	167251	233.45	4538	106879	63.90
KCPSUGIND	EQ	05-Oct-2021	23.15	23.00	24.30	23.00	23.55	23.60	23.67	847995	200.68	2260	496469	58.55
KDDL	EQ	05-Oct-2021	441.15	447.00	448.75	434.00	439.55	441.40	443.41	7714	34.20	286	6557	85.00
KEC	EQ	05-Oct-2021	438.90	439.90	462.00	439.60	455.35	455.90	454.10	503323	2285.59	15409	213410	42.40
KECL	EQ	05-Oct-2021	18.10	18.30	19.90	17.50	19.70	19.75	19.38	959772	186.03	2700	474654	49.45
KEERTI	EQ	05-Oct-2021	20.60	21.20	21.20	20.30	20.70	20.55	20.62	4507	0.93	75	3387	75.15
KEI	EQ	05-Oct-2021	997.55	987.00	1053.95	975.00	1042.00	1031.80	1024.95	1011731	10369.74	50155	300808	29.73
KELLTONTEC	EQ	05-Oct-2021	52.05	52.50	52.50	51.10	51.65	51.50	51.79	554838	287.33	6494	311662	56.17
KENNAMET	EQ	05-Oct-2021	1370.15	1381.00	1388.75	1351.25	1357.40	1370.70	1367.79	5725	78.31	853	2732	47.72
KERNEX	BE	05-Oct-2021	75.90	76.00	77.00	75.15	76.50	76.85	76.67	11517	8.83	60	-	-
KESORAMIND	EQ	05-Oct-2021	70.25	70.30	71.20	68.45	68.70	68.75	69.51	1270429	883.11	8786	520257	40.95
KEYFINSERV	EQ	05-Oct-2021	81.10	79.60	82.50	79.60	80.10	80.70	81.23	5875	4.77	298	2355	40.09
KHADIM	EQ	05-Oct-2021	226.70	227.80	230.00	224.00	225.00	225.30	226.01	42667	96.43	3293	27314	64.02
KHAICHEM	EQ	05-Oct-2021	62.05	62.80	65.15	62.80	65.15	65.15	64.73	104061	67.35	387	73984	71.10
KHAITANLTD	BE	05-Oct-2021	39.70	41.60	41.60	39.90	40.25	40.25	41.23	3263	1.35	39	-	-
KHANDSE	EQ	05-Oct-2021	16.90	16.20	17.70	16.20	17.30	16.95	16.96	6219	1.05	70	2234	35.92
KHFM	SM	05-Oct-2021	63.50	60.05	60.05	60.05	60.05	60.05	60.05	6000	3.60	2	6000	100.00
KICL	EQ	05-Oct-2021	2104.15	2080.15	2104.00	2065.00	2065.00	2078.80	2088.72	700	14.62	171	528	75.43
KIL-RE	BE	05-Oct-2021	11.75	12.90	14.95	12.90	13.90	13.90	13.95	1997192	278.66	3676	-	-
KILITCH	EQ	05-Oct-2021	167.50	167.50	172.60	167.00	171.95	170.45	169.36	4087	6.92	178	2731	66.82
KIMS	EQ	05-Oct-2021	1217.95	1217.95	1236.00	1204.15	1211.00	1212.80	1214.81	125539	1525.06	9113	68890	54.88
KINGFA	EQ	05-Oct-2021	1005.50	1003.75	1015.00	976.30	994.00	998.80	999.21	3346	33.43	427	1927	57.59
KIOCL	EQ	05-Oct-2021	256.70	258.00	262.00	257.15	260.05	259.55	260.12	42945	111.71	1663	24114	56.15
KIRIINDUS	EQ	05-Oct-2021	520.75	520.00	569.80	519.00	550.15	551.85	552.63	1320700	7298.64	41763	423904	32.10
KIRLFER	EQ	05-Oct-2021	267.00	267.20	270.35	262.00	269.45	269.45	267.58	185882	497.39	9192	101416	54.56
KIRLOSBROS	EQ	05-Oct-2021	418.00	420.50	422.10	403.10	407.70	405.80	410.92	197882	813.13	4425	166391	84.09
KIRLOSENG	EQ	05-Oct-2021	197.90	198.00	200.95	196.30	200.00	199.85	198.86	107728	214.22	3518	70830	65.75
KIRLOSIND	EQ	05-Oct-2021	1627.40	1620.00	1684.80	1620.00	1673.00	1669.80	1667.04	6299	105.01	1535	3652	57.98
KITEX	EQ	05-Oct-2021	169.50	168.20	174.80	168.20	173.00	173.15	173.21	347086	601.19	6422	215363	62.05
KKCL	EQ	05-Oct-2021	988.10	990.05	1005.00	990.05	997.35	999.40	999.40	45501	454.74	4286	34767	76.41
KMSUGAR	EQ	05-Oct-2021	27.40	27.80	28.75	27.40	28.70	28.65	28.47	1293601	368.30	4626	697497	53.92
KNRCON	EQ	05-Oct-2021	290.15	291.60	294.85	287.85	288.70	288.50	290.61	465036	1351.42	13360	189955	40.85
KOKUYOCMLN	EQ	05-Oct-2021	68.10	68.00	68.90	66.75	67.25	67.15	67.73	485602	328.92	5120	296818	61.12
KOLTEPATIL	EQ	05-Oct-2021	325.95	325.25	330.30	321.10	322.95	323.35	326.76	378954	1238.27	8901	79226	20.91
KOPRAN	BE	05-Oct-2021	200.75	202.65	203.75	194.50	199.00	201.85	198.20	68675	136.11	781	-	-
KOTAKBANK	EQ	05-Oct-2021	1990.95	1994.90	1997.95	1975.50	1983.85	1982.35	1981.83	2719807	53901.86	69810	2129884	78.31
KOTAKBKETF	EQ	05-Oct-2021	380.42	381.00	381.94	378.19	381.42	381.53	379.34	41874	158.84	427	5138	12.27
KOTAKGOLD	EQ	05-Oct-2021	40.50	40.67	41.00	40.55	40.56	40.72	40.67	187196	76.13	838	119005	63.57
KOTAKIT	EQ	05-Oct-2021	35.49	35.75	35.88	34.25	35.79	35.67	35.21	115355	40.62	503	56271	48.78
KOTAKNIFTY	EQ	05-Oct-2021	186.56	187.10	187.95	185.76	187.78	187.82	186.50	12214	22.78	308	7442	60.93
KOTAKNV20	EQ	05-Oct-2021	98.85	98.10	99.88	98.00	99.70	99.52	98.96	5038	4.99	216	3273	64.97
KOTAKPSUBK	EQ	05-Oct-2021	249.77	251.00	252.00	247.11	249.00	248.86	249.09	29734	74.07	468	17878	60.13
KOTARISUG	EQ	05-Oct-2021	34.30	35.15	37.20	35.15	35.65	35.45	36.05	663890	239.34	3145	397598	59.89
KOTHARIPET	EQ	05-Oct-2021	52.25	52.65	55.90	52.30	55.00	55.05	54.77	301311	165.04	2400	205862	68.32
KOTHARIPRO	BE	05-Oct-2021	98.45	97.00	99.90	97.00	99.55	98.95	98.72	3791	3.74	57	-	-
KOVAI	EQ	05-Oct-2021	1687.25	1688.15	1710.70	1675.00	1687.70	1697.90	1700.36	1438	24.45	481	1014	70.51
KPIGLOBAL	EQ	05-Oct-2021	135.05	137.00	140.00	131.00	133.10	133.45	136.25	55559	75.70	1178	35967	64.74
KPITTECH	EQ	05-Oct-2021	341.15	341.00	344.20	336.00	341.80	341.65	340.25	983394	3346.03	30385	653402	66.44
KPRMILL	EQ	05-Oct-2021	425.90	426.00	445.00	424.50	438.80	436.75	436.07	764946	3335.72	30709	443160	57.93
KRBL	EQ	05-Oct-2021	321.25	320.00	329.95	316.90	323.50	325.85	324.39	1063933	3451.33	18082	261028	24.53
KREBSBIO	EQ	05-Oct-2021	176.65	179.80	195.00	174.10	188.05	187.70	187.89	162661	305.63	5217	79276	48.74
KRIDHANINF	EQ	05-Oct-2021	4.80	5.00	5.00	4.90	5.00	5.00	4.98	122972	6.13	160	105619	85.89
KRISHANA	EQ	05-Oct-2021	192.60	194.80	194.80	187.25	190.00	189.70	189.91	8656	16.44	577	6647	76.79
KRITIKA	SM	05-Oct-2021	32.00	32.50	32.50	32.50	32.50	32.50	32.50	40000	13.00	3	40000	100.00
KRSNAA	EQ	05-Oct-2021	755.35	756.50	793.00	756.50	758.70	758.90	768.01	313486	2407.62	21085	161269	51.44
KSB	EQ	05-Oct-2021	1306.60	1300.00	1348.00	1283.70	1315.50	1312.95	1320.10	82839	1093.56	13830	33311	40.21
KSCL	EQ	05-Oct-2021	586.15	586.50	586.50	577.00	580.00	578.90	579.57	103096	597.51	6194	64362	62.43
KSHITIJPOL	SM	05-Oct-2021	37.00	37.00	37.00	37.00	37.00	37.00	37.00	4666	1.73	1	4666	100.00
KSL	EQ	05-Oct-2021	393.55	395.95	401.90	390.95	398.75	399.15	396.69	81313	322.56	3139	42953	52.82
KSOLVES	SM	05-Oct-2021	355.00	359.90	360.00	346.00	357.25	359.30	355.01	44800	159.05	54	29600	66.07
KTKBANK	EQ	05-Oct-2021	70.35	70.40	71.60	69.95	70.90	70.80	70.95	1730798	1228.06	11872	994200	57.44
KUANTUM	EQ	05-Oct-2021	84.70	84.35	93.00	81.30	88.95	89.85	87.58	427567	374.46	7398	124711	29.17
L&TFH	EQ	05-Oct-2021	91.45	91.30	92.30	90.45	90.90	91.10	91.24	5876262	5361.69	21673	1446705	24.62
L&TFINANCE	N7	05-Oct-2021	1087.75	1035.80	1035.80	1035.80	1035.80	1035.80	1035.80	16	0.17	1	16	100.00
L&TFINANCE	N8	05-Oct-2021	1054.47	1100.00	1100.00	1054.50	1054.50	1058.64	1058.64	145	1.54	5	100	68.97
L&TFINANCE	NE	05-Oct-2021	1110.97	1110.97	1110.97	1110.97	1110.97	1110.97	1110.97	1	0.01	1	1	100.00
L&TFINANCE	NG	05-Oct-2021	1174.99	1175.00	1180.00	1175.00	1175.05	1176.72	1178.19	678	7.99	15	678	100.00
L&TFINANCE	NO	05-Oct-2021	1099.00	1090.01	1090.01	1090.00	1090.00	1090.00	1090.01	112	1.22	2	112	100.00
L&TFINANCE	NY	05-Oct-2021	1070.00	1070.00	1075.01	1070.00	1075.01	1075.01	1072.51	20	0.21	2	10	50.00
L&TFINANCE	Y7	05-Oct-2021	1070.55	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	8	0.09	4	8	100.00
LAGNAM	EQ	05-Oct-2021	49.65	52.10	52.10	52.10	52.10	52.10	52.10	10343	5.39	24	10343	100.00
LAKPRE	BZ	05-Oct-2021	4.70	4.50	4.80	4.50	4.75	4.75	4.67	4157	0.19	13	-	-
LALPATHLAB	EQ	05-Oct-2021	3762.70	3759.50	3784.70	3715.05	3775.00	3775.10	3755.46	147830	5551.69	17676	61309	41.47
LAMBODHARA	BE	05-Oct-2021	78.60	79.35	80.10	78.60	80.10	79.75	79.40	5373	4.27	79	-	-
LAOPALA	EQ	05-Oct-2021	306.90	309.00	327.45	306.05	319.00	321.15	320.73	1237233	3968.14	30474	356646	28.83
LASA	EQ	05-Oct-2021	76.65	76.65	77.50	76.10	76.70	77.20	76.88	140786	108.24	3230	60042	42.65
LATTEYS	SM	05-Oct-2021	58.30	61.20	61.20	61.20	61.20	61.20	61.20	2000	1.22	1	2000	100.00
LAURUSLABS	EQ	05-Oct-2021	620.50	619.00	623.80	614.15	621.70	622.20	619.23	1207264	7475.75	23204	602034	49.87
LAXMICOT	SM	05-Oct-2021	24.95	26.15	26.15	26.15	26.15	26.15	26.15	30000	7.85	5	30000	100.00
LAXMIMACH	EQ	05-Oct-2021	8210.40	8151.00	8550.00	8151.00	8361.45	8378.35	8408.70	12991	1092.37	3519	5738	44.17
LCCINFOTEC	BE	05-Oct-2021	1.95	1.95	2.00	1.90	2.00	1.95	1.96	153078	3.00	184	-	-
LEMONTREE	EQ	05-Oct-2021	45.75	45.85	46.40	45.55	45.90	45.80	45.89	4308057	1976.94	12406	1799722	41.78
LFIC	EQ	05-Oct-2021	78.55	80.00	80.00	77.60	77.75	77.75	78.67	1729	1.36	85	1138	65.82
LGBBROSLTD	EQ	05-Oct-2021	456.45	455.00	459.90	452.00	452.30	454.05	456.74	65435	298.87	3941	38619	59.02
LGBFORGE	BE	05-Oct-2021	7.00	7.20	7.20	6.70	7.00	7.00	6.98	201985	14.09	219	-	-
LIBAS	EQ	05-Oct-2021	48.55	48.60	48.90	47.20	47.65	47.80	48.35	118595	57.35	1603	65294	55.06
LIBERTSHOE	EQ	05-Oct-2021	174.60	173.80	177.50	172.85	176.35	176.55	175.90	167154	294.02	3641	76173	45.57
LICHSGFIN	EQ	05-Oct-2021	444.90	444.50	451.45	440.10	447.50	447.75	446.35	3454051	15417.26	50681	1375534	39.82
LICNETFGSC	EQ	05-Oct-2021	23.27	23.45	23.45	22.85	23.34	23.31	23.24	3120	0.73	145	2562	82.12
LICNETFN50	EQ	05-Oct-2021	188.06	189.69	190.40	185.00	190.40	188.19	188.83	1161	2.19	122	722	62.19
LICNETFSEN	EQ	05-Oct-2021	631.75	639.00	642.50	628.00	642.50	642.08	635.32	138	0.88	92	81	58.70
LICNFNHGP	EQ	05-Oct-2021	178.91	174.30	179.90	174.30	177.94	176.54	177.70	1959	3.48	117	907	46.30
LIKHITHA	EQ	05-Oct-2021	386.25	385.90	399.45	383.25	393.00	394.50	394.83	132017	521.24	6847	53429	40.47
LINCOLN	EQ	05-Oct-2021	386.15	385.45	390.00	379.55	382.00	382.45	383.10	163736	627.27	8971	95303	58.21
LINCPEN	EQ	05-Oct-2021	250.95	257.00	257.00	240.00	243.50	245.30	247.20	42209	104.34	2259	17630	41.77
LINDEINDIA	EQ	05-Oct-2021	2639.60	2639.60	2694.00	2636.85	2652.40	2654.15	2668.70	82111	2191.30	8031	29692	36.16
LIQUIDBEES	EQ	05-Oct-2021	1000.00	1002.30	1002.30	998.30	1000.00	999.99	999.99	1319108	13191.00	8040	1264182	95.84
LIQUIDETF	EQ	05-Oct-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	38348	383.48	122	24515	63.93
LODHA	EQ	05-Oct-2021	1059.10	1060.00	1099.70	1038.00	1079.00	1082.35	1066.09	1143084	12186.29	13071	915558	80.10
LOKESHMACH	EQ	05-Oct-2021	54.05	55.00	56.25	55.00	55.80	55.55	55.73	45387	25.29	555	35376	77.94
LOTUSEYE	BE	05-Oct-2021	47.00	47.50	49.00	46.10	47.75	47.30	47.49	5871	2.79	56	-	-
LOVABLE	EQ	05-Oct-2021	120.75	120.30	122.35	118.90	119.95	119.90	120.53	53390	64.35	2152	30974	58.01
LPDC	BE	05-Oct-2021	4.65	4.55	4.85	4.55	4.85	4.85	4.82	73445	3.54	219	-	-
LSIL	BE	05-Oct-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	1098127	40.08	1155	-	-
LT	EQ	05-Oct-2021	1715.25	1714.50	1740.00	1706.00	1717.95	1716.70	1723.13	1705242	29383.52	73660	904018	53.01
LTI	EQ	05-Oct-2021	5738.15	5755.00	5803.05	5652.05	5762.00	5765.40	5735.30	310789	17824.69	33335	155592	50.06
LTTS	EQ	05-Oct-2021	4624.15	4625.00	4682.50	4520.00	4672.00	4667.20	4585.10	389078	17839.61	42986	167596	43.08
LUMAXIND	EQ	05-Oct-2021	1448.35	1454.90	1463.00	1445.00	1449.00	1449.70	1451.66	4789	69.52	803	3587	74.90
LUMAXTECH	EQ	05-Oct-2021	139.10	140.90	140.90	138.35	139.80	139.45	139.30	33588	46.79	1559	18912	56.31
LUPIN	EQ	05-Oct-2021	961.35	963.90	967.00	955.00	963.70	963.75	960.66	723349	6948.96	16397	269445	37.25
LUXIND	EQ	05-Oct-2021	3602.05	3617.25	3726.45	3597.25	3636.95	3632.30	3660.91	56812	2079.84	11406	20188	35.53
LXCHEM	EQ	05-Oct-2021	569.35	582.00	597.80	572.20	584.00	591.30	589.95	5557228	32785.06	99852	1405593	25.29
LYKALABS	EQ	05-Oct-2021	80.60	84.60	84.60	80.60	81.30	81.20	82.87	166613	138.08	1559	127045	76.25
LYPSAGEMS	EQ	05-Oct-2021	4.45	4.40	4.55	4.40	4.50	4.50	4.50	19014	0.86	84	16086	84.60
M&M	EQ	05-Oct-2021	841.15	841.15	846.00	835.05	840.05	843.05	841.52	2647442	22278.77	54927	1205580	45.54
M&MFIN	EQ	05-Oct-2021	188.65	191.00	192.95	185.40	185.90	186.00	187.61	13189065	24743.59	57594	6438622	48.82
M&MFIN	N1	05-Oct-2021	1080.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	60	0.65	2	60	100.00
M&MFIN	N2	05-Oct-2021	1115.99	1116.00	1125.00	1116.00	1125.00	1125.00	1116.11	395	4.41	7	395	100.00
M14RG	MF	05-Oct-2021	14.15	14.25	14.25	14.25	14.25	14.25	14.25	2000	0.29	1	2000	100.00
M17RD	MF	05-Oct-2021	12.81	13.00	13.10	13.00	13.10	13.10	13.03	7000	0.91	2	7000	100.00
M17RG	MF	05-Oct-2021	12.92	13.26	13.26	13.26	13.26	13.26	13.26	2500	0.33	1	2500	100.00
MAANALU	BE	05-Oct-2021	135.50	142.10	142.25	139.30	142.25	142.25	142.06	33310	47.32	384	-	-
MACPOWER	EQ	05-Oct-2021	185.30	189.70	203.80	183.25	203.80	203.80	200.09	76912	153.90	1196	55364	71.98
MADHAV	EQ	05-Oct-2021	54.55	56.50	57.45	54.35	57.35	56.75	56.17	85535	48.04	651	45588	53.30
MADHUCON	EQ	05-Oct-2021	4.65	4.65	4.70	4.55	4.70	4.65	4.67	47631	2.22	138	38450	80.72
MADRASFERT	EQ	05-Oct-2021	30.90	30.50	31.75	30.50	31.10	31.05	31.15	368196	114.71	2036	119911	32.57
MAESGETF	EQ	05-Oct-2021	30.18	30.18	30.50	30.06	30.32	30.41	30.41	185547	56.43	87	182252	98.22
MAFANG	EQ	05-Oct-2021	52.29	52.29	52.29	51.43	51.70	51.70	51.62	365211	188.52	3187	311842	85.39
MAFSETF	EQ	05-Oct-2021	18.33	18.35	18.39	18.19	18.38	18.37	18.31	236116	43.24	193	226362	95.87
MAGADSUGAR	EQ	05-Oct-2021	315.95	317.10	328.75	310.00	326.15	325.10	320.00	76877	246.01	3494	45524	59.22
MAGNUM	BE	05-Oct-2021	7.65	7.65	7.75	7.30	7.50	7.40	7.37	57846	4.26	88	-	-
MAHABANK	EQ	05-Oct-2021	20.15	20.15	20.85	20.05	20.55	20.55	20.49	9252679	1896.10	10185	3817599	41.26
MAHAPEXLTD	BE	05-Oct-2021	90.90	92.50	92.50	89.10	90.95	90.95	89.89	1666	1.50	23	-	-
MAHASTEEL	EQ	05-Oct-2021	93.45	93.45	94.95	91.55	93.15	93.30	93.28	26415	24.64	1233	15928	60.30
MAHEPC	EQ	05-Oct-2021	133.95	133.10	137.70	133.10	136.00	136.45	135.85	87749	119.20	1447	46079	52.51
MAHESHWARI	EQ	05-Oct-2021	104.20	104.70	107.40	102.20	103.60	104.55	104.65	419570	439.08	2550	227392	54.20
MAHICKRA	SM	05-Oct-2021	89.75	82.35	83.50	82.35	83.50	83.50	82.93	3000	2.49	2	1500	50.00
MAHINDCIE	EQ	05-Oct-2021	245.15	247.75	254.25	241.95	243.50	243.60	248.31	377234	936.69	11540	118819	31.50
MAHLIFE	EQ	05-Oct-2021	272.15	274.50	278.00	270.00	272.10	271.70	273.55	127854	349.74	3860	76758	60.04
MAHLOG	EQ	05-Oct-2021	733.95	733.95	781.00	733.35	778.00	773.95	762.79	239622	1827.81	16425	86601	36.14
MAHSCOOTER	EQ	05-Oct-2021	4733.10	4681.00	4806.00	4679.85	4699.00	4694.75	4744.59	7069	335.39	1853	4108	58.11
MAHSEAMLES	EQ	05-Oct-2021	363.80	365.95	382.60	362.40	370.60	371.40	373.07	1466375	5470.66	34517	419429	28.60
MAITHANALL	EQ	05-Oct-2021	1192.60	1180.10	1187.80	1138.55	1151.15	1153.65	1161.12	144281	1675.28	10343	61869	42.88
MAJESCO	EQ	05-Oct-2021	85.50	88.00	88.00	85.70	86.30	86.35	86.48	195946	169.46	2381	100211	51.14
MALUPAPER	EQ	05-Oct-2021	35.40	35.25	42.40	34.95	41.55	41.70	40.01	1165838	466.43	10502	446020	38.26
MAN50ETF	EQ	05-Oct-2021	182.11	185.75	185.75	181.61	183.14	183.13	182.47	1663	3.03	102	1354	81.42
MANAKALUCO	EQ	05-Oct-2021	20.85	20.85	20.85	20.30	20.60	20.60	20.58	60688	12.49	299	38661	63.70
MANAKCOAT	EQ	05-Oct-2021	14.20	13.85	14.80	13.85	14.75	14.65	14.37	318033	45.71	436	79732	25.07
MANAKSIA	EQ	05-Oct-2021	66.15	66.45	67.20	66.20	66.65	66.70	66.76	46214	30.85	755	32706	70.77
MANAKSTEEL	EQ	05-Oct-2021	31.80	32.10	32.10	31.50	31.75	31.65	31.85	64195	20.44	368	46431	72.33
MANALIPETC	EQ	05-Oct-2021	132.05	136.00	138.65	134.10	136.40	136.30	137.40	2860646	3930.40	22535	1585282	55.42
MANAPPURAM	EQ	05-Oct-2021	182.65	182.30	185.80	181.00	184.00	184.30	184.18	4707964	8671.02	33325	1527427	32.44
MANGALAM	EQ	05-Oct-2021	147.30	147.30	150.00	145.00	147.10	147.45	148.72	54571	81.16	1866	31492	57.71
MANGCHEFER	EQ	05-Oct-2021	74.50	74.00	76.90	74.00	75.65	75.50	75.78	348152	263.81	4692	151714	43.58
MANGLMCEM	EQ	05-Oct-2021	452.80	449.00	465.80	449.00	457.80	458.90	461.18	36496	168.31	2516	15260	41.81
MANGTIMBER	BE	05-Oct-2021	18.00	18.00	18.90	17.45	18.90	18.90	18.81	16155	3.04	39	-	-
MANINDS	EQ	05-Oct-2021	112.00	112.00	118.25	112.00	116.45	116.55	116.04	401785	466.21	7896	203094	50.55
MANINFRA	EQ	05-Oct-2021	112.80	112.10	112.80	106.35	108.70	108.60	109.23	1991552	2175.44	21511	958481	48.13
MANUGRAPH	EQ	05-Oct-2021	12.00	12.25	12.25	11.85	11.90	12.15	12.06	8650	1.04	104	7352	84.99
MANXT50	EQ	05-Oct-2021	430.41	439.05	439.05	430.41	433.11	433.11	432.16	712	3.08	40	551	77.39
MARALOVER	EQ	05-Oct-2021	78.65	79.85	81.90	79.00	81.90	80.25	80.36	46660	37.49	936	33975	72.81
MARATHON	EQ	05-Oct-2021	97.65	98.10	102.50	97.00	102.50	102.50	100.70	86089	86.69	1171	53485	62.13
MARICO	EQ	05-Oct-2021	554.05	555.00	559.75	554.20	558.20	557.95	557.33	1939884	10811.56	30924	1145590	59.05
MARINE	EQ	05-Oct-2021	36.85	36.80	37.20	35.80	36.05	36.00	36.33	1046996	380.36	5096	458930	43.83
MARKSANS	EQ	05-Oct-2021	73.20	74.00	78.00	73.45	75.75	75.75	75.84	3778441	2865.50	20722	1860995	49.25
MARUTI	EQ	05-Oct-2021	7170.30	7164.80	7300.00	7155.65	7250.00	7258.25	7255.64	546004	39616.11	67008	214801	39.34
MASFIN	EQ	05-Oct-2021	788.05	782.00	803.50	779.05	796.00	793.40	795.13	24078	191.45	3938	11125	46.20
MASKINVEST	BE	05-Oct-2021	43.00	44.00	44.00	40.85	43.00	43.00	41.04	217	0.09	9	-	-
MASPTOP50	EQ	05-Oct-2021	27.62	27.62	28.32	27.08	27.50	27.49	27.42	146425	40.15	623	138502	94.59
MASTEK	EQ	05-Oct-2021	3065.35	3050.00	3052.95	2977.80	3023.00	3022.10	3023.62	79206	2394.89	10708	48013	60.62
MATRIMONY	EQ	05-Oct-2021	1007.30	1011.95	1016.00	997.00	1006.00	1010.80	1008.88	10131	102.21	1749	5575	55.03
MAWANASUG	BE	05-Oct-2021	84.80	88.00	89.00	86.00	89.00	89.00	88.74	115207	102.23	579	-	-
MAXHEALTH	EQ	05-Oct-2021	353.00	355.30	358.95	351.90	352.55	352.55	353.97	2076160	7348.90	45889	1644434	79.21
MAXIND	EQ	05-Oct-2021	75.10	75.30	76.50	74.85	76.15	76.05	75.89	464409	352.46	2643	299091	64.40
MAXVIL	EQ	05-Oct-2021	122.00	121.90	136.50	121.20	132.35	131.80	129.55	1095933	1419.82	13895	654601	59.73
MAYURUNIQ	EQ	05-Oct-2021	464.40	469.00	470.00	461.00	466.00	463.10	465.43	51323	238.87	2600	33561	65.39
MAZDA	EQ	05-Oct-2021	669.50	679.90	679.90	656.95	671.00	666.75	667.03	7146	47.67	473	3512	49.15
MAZDOCK	EQ	05-Oct-2021	254.75	255.40	259.85	253.80	256.60	255.70	257.22	337570	868.31	6345	141863	42.02
MBAPL	EQ	05-Oct-2021	196.45	199.00	201.50	195.00	195.45	196.35	196.78	45453	89.44	1174	41274	90.81
MBECL	BE	05-Oct-2021	6.80	6.80	7.00	6.80	6.95	7.00	6.99	160347	11.22	91	-	-
MBLINFRA	EQ	05-Oct-2021	19.65	19.85	20.40	19.65	20.25	20.10	20.16	83838	16.90	327	48105	57.38
MCDHOLDING	BE	05-Oct-2021	73.30	70.20	74.00	70.20	71.80	71.50	72.73	49823	36.24	373	-	-
MCDOWELL-N	EQ	05-Oct-2021	866.80	865.00	886.65	863.00	881.85	882.35	876.97	3159781	27710.31	74406	1132992	35.86
MCL	EQ	05-Oct-2021	39.00	39.45	39.45	38.35	38.60	38.55	38.72	51790	20.05	476	34035	65.72
MCLEODRUSS	BE	05-Oct-2021	31.70	30.15	31.70	30.15	30.15	30.25	30.33	611045	185.35	1136	-	-
MCX	EQ	05-Oct-2021	1688.35	1687.00	1724.90	1682.00	1689.50	1687.80	1704.06	525237	8950.37	24224	165211	31.45
MEGASOFT	BE	05-Oct-2021	21.80	22.00	22.00	20.75	20.75	20.75	20.97	231341	48.51	547	-	-
MELSTAR	BZ	05-Oct-2021	3.90	4.05	4.05	3.75	3.75	3.80	3.87	9239	0.36	30	-	-
MENONBE	EQ	05-Oct-2021	72.30	71.25	73.45	71.25	72.75	72.90	72.82	34156	24.87	657	24887	72.86
MEP	EQ	05-Oct-2021	20.65	20.55	21.20	20.50	20.55	20.60	20.79	220591	45.85	697	137099	62.15
MERCATOR	BE	05-Oct-2021	1.75	1.70	1.80	1.70	1.70	1.70	1.70	1035614	17.64	460	-	-
METALFORGE	BZ	05-Oct-2021	4.85	5.00	5.05	4.95	5.05	5.05	5.03	14795	0.74	47	-	-
METROPOLIS	EQ	05-Oct-2021	2848.10	2848.00	2888.00	2801.05	2885.00	2878.90	2848.59	182080	5186.72	11702	55303	30.37
MFL	EQ	05-Oct-2021	941.60	988.65	988.65	988.65	988.65	988.65	988.65	28342	280.20	448	28342	100.00
MFSL	EQ	05-Oct-2021	1019.35	1024.00	1026.80	1004.70	1019.50	1015.20	1015.68	473749	4811.76	20323	193162	40.77
MGEL	EQ	05-Oct-2021	50.85	51.90	52.50	50.60	51.35	51.20	51.11	57721	29.50	335	45302	78.48
MGL	EQ	05-Oct-2021	1090.80	1099.50	1107.70	1079.00	1080.00	1080.15	1088.35	890346	9690.05	36066	482547	54.20
MHHL	SM	05-Oct-2021	22.35	21.30	21.90	19.55	20.60	20.60	21.01	108000	22.69	23	84000	77.78
MHRIL	EQ	05-Oct-2021	242.70	244.00	246.50	241.50	243.85	242.90	243.87	219184	534.52	4756	99211	45.26
MIDHANI	EQ	05-Oct-2021	188.35	189.40	189.50	188.00	188.05	188.15	188.59	148477	280.02	3111	78338	52.76
MINDACORP	EQ	05-Oct-2021	133.85	134.35	137.70	133.50	134.20	134.50	135.57	860080	1165.98	11245	294204	34.21
MINDAIND	EQ	05-Oct-2021	720.80	729.80	729.80	715.00	726.00	726.45	720.72	107856	777.34	6738	51386	47.64
MINDSPACE	RR	05-Oct-2021	310.72	311.99	313.90	307.00	310.80	310.23	310.86	78810	244.99	4627	59450	75.43
MINDTECK	EQ	05-Oct-2021	94.70	98.90	99.40	96.20	99.40	99.40	99.21	32649	32.39	345	20323	62.25
MINDTREE	EQ	05-Oct-2021	4253.00	4213.00	4326.75	4156.00	4295.00	4285.10	4249.03	1162680	49402.57	80451	342180	29.43
MIRCELECTR	BE	05-Oct-2021	20.45	21.45	21.45	21.45	21.45	21.45	21.45	160784	34.49	207	-	-
MIRZAINT	EQ	05-Oct-2021	59.85	59.55	60.40	59.45	59.60	59.70	59.84	357590	213.98	3060	202211	56.55
MITCON	SM	05-Oct-2021	55.00	57.75	57.75	55.00	57.00	56.00	55.83	70000	39.08	31	58000	82.86
MITTAL	EQ	05-Oct-2021	10.15	10.15	10.15	10.00	10.15	10.10	10.11	37936	3.84	163	32583	85.89
MKPL	SM	05-Oct-2021	119.70	125.65	125.65	125.65	125.65	125.65	125.65	8000	10.05	3	8000	100.00
MMFL	EQ	05-Oct-2021	788.95	796.55	804.05	785.60	793.45	795.15	794.64	29030	230.68	1605	24600	84.74
MMP	EQ	05-Oct-2021	158.25	158.80	160.75	155.00	158.50	157.20	157.70	22091	34.84	613	11108	50.28
MMTC	EQ	05-Oct-2021	45.00	45.10	46.25	44.90	45.45	45.50	45.65	3033279	1384.56	10684	888670	29.30
MODIRUBBER	BE	05-Oct-2021	88.00	84.50	91.60	84.50	89.75	89.75	88.60	5768	5.11	120	-	-
MODISNME	EQ	05-Oct-2021	72.40	71.00	73.00	71.00	72.30	72.20	72.34	47161	34.12	1012	30211	64.06
MOGSEC	EQ	05-Oct-2021	48.82	48.80	48.92	48.80	48.85	48.86	48.87	523	0.26	50	384	73.42
MOHITIND	BE	05-Oct-2021	12.50	12.75	12.95	12.10	12.75	12.55	12.46	6125	0.76	33	-	-
MOHOTAIND	BE	05-Oct-2021	8.85	8.85	9.25	8.50	9.10	9.05	9.00	47912	4.31	109	-	-
MOIL	EQ	05-Oct-2021	166.65	165.90	168.40	165.70	166.95	166.80	167.15	439910	735.31	7634	208627	47.42
MOKSH	EQ	05-Oct-2021	40.80	41.15	41.15	40.70	40.95	40.75	40.89	603983	246.96	671	306709	50.78
MOL	EQ	05-Oct-2021	129.60	130.50	132.80	129.60	131.45	131.55	131.13	1144269	1500.50	10570	604416	52.82
MOLDTECH	BE	05-Oct-2021	78.35	78.00	79.80	76.50	78.25	78.25	78.41	19236	15.08	227	-	-
MOLDTKPAC	EQ	05-Oct-2021	620.90	620.90	649.50	620.90	640.50	639.55	637.69	189841	1210.59	9965	108340	57.07
MOLDTKPAC	W1	05-Oct-2021	444.00	444.00	485.00	442.10	474.00	477.10	470.25	664	3.12	26	597	89.91
MOM100	EQ	05-Oct-2021	32.41	31.01	32.70	31.01	32.40	32.46	32.53	121513	39.53	1752	72167	59.39
MOM50	EQ	05-Oct-2021	175.16	176.00	176.90	175.00	176.32	176.33	175.91	468	0.82	65	390	83.33
MON100	EQ	05-Oct-2021	107.81	107.20	107.33	106.49	107.00	107.06	106.99	1110530	1188.11	12404	965192	86.91
MONTECARLO	EQ	05-Oct-2021	383.05	383.00	402.95	373.15	385.10	385.85	389.68	193367	753.51	9813	79048	40.88
MORARJEE	EQ	05-Oct-2021	16.35	16.65	17.15	16.15	17.15	17.15	16.89	28033	4.73	107	23297	83.11
MOREPENLAB	EQ	05-Oct-2021	56.60	56.95	59.30	56.65	58.35	58.30	58.24	2993866	1743.71	13125	1370743	45.79
MOTHERSUMI	EQ	05-Oct-2021	226.40	226.00	229.40	225.55	226.15	226.55	226.87	5295715	12014.31	41077	2673963	50.49
MOTILALOFS	EQ	05-Oct-2021	871.25	869.90	897.25	864.75	873.00	875.60	881.10	495124	4362.54	17683	162267	32.77
MOTOGENFIN	EQ	05-Oct-2021	25.10	25.10	25.25	23.70	24.50	24.55	24.70	5898	1.46	97	4517	76.59
MPHASIS	EQ	05-Oct-2021	3089.10	3093.90	3152.00	3034.80	3151.50	3141.30	3099.21	610635	18924.85	42295	243662	39.90
MPSLTD	EQ	05-Oct-2021	678.80	672.05	680.00	672.00	677.90	676.20	675.96	8120	54.89	1106	4476	55.12
MRF	EQ	05-Oct-2021	79787.00	79750.00	80070.00	79232.00	79400.00	79407.20	79463.89	5361	4260.06	3796	1370	25.55
MRO-TEK	EQ	05-Oct-2021	64.50	67.70	67.70	67.70	67.70	67.70	67.70	4033	2.73	31	4033	100.00
MRPL	EQ	05-Oct-2021	50.45	50.35	54.15	50.00	52.80	52.65	52.86	13762896	7274.53	40564	4002594	29.08
MSPL	EQ	05-Oct-2021	10.00	9.95	10.00	9.75	9.90	9.90	9.89	177307	17.54	384	134344	75.77
MSTCLTD	EQ	05-Oct-2021	312.05	310.00	334.50	310.00	334.50	330.85	324.79	1809494	5876.97	31686	892508	49.32
MTARTECH	EQ	05-Oct-2021	1477.25	1476.00	1500.00	1455.15	1476.80	1477.95	1477.17	119671	1767.74	9770	41176	34.41
MTEDUCARE	EQ	05-Oct-2021	8.45	8.45	8.60	8.30	8.45	8.40	8.43	110478	9.31	235	81097	73.41
MTNL	EQ	05-Oct-2021	19.20	19.25	19.50	19.05	19.15	19.10	19.23	1119742	215.36	2131	641161	57.26
MUKANDLTD	BE	05-Oct-2021	150.80	153.00	156.50	153.00	153.40	153.95	155.13	103974	161.29	709	-	-
MUKTAARTS	EQ	05-Oct-2021	41.30	41.00	41.35	39.35	39.35	39.75	40.24	35639	14.34	383	25705	72.13
MUNJALAU	EQ	05-Oct-2021	59.95	59.90	60.25	59.30	59.65	59.65	59.65	100032	59.67	1318	51042	51.03
MUNJALSHOW	EQ	05-Oct-2021	138.10	136.10	138.70	135.35	138.00	137.75	137.64	33251	45.77	1064	19935	59.95
MURUDCERA	EQ	05-Oct-2021	25.65	25.55	26.35	25.45	25.80	25.70	25.89	91170	23.60	540	45401	49.80
MUTHOOTCAP	EQ	05-Oct-2021	411.55	413.80	417.00	408.00	410.50	409.20	412.70	23691	97.77	1741	12687	53.55
MUTHOOTFIN	EQ	05-Oct-2021	1520.85	1522.00	1537.70	1515.35	1522.00	1521.00	1524.57	575832	8778.96	19283	241138	41.88
NABARD	N2	05-Oct-2021	1243.36	1242.50	1245.00	1242.50	1245.00	1245.00	1242.72	329	4.09	3	329	100.00
NACLIND	EQ	05-Oct-2021	79.70	80.65	83.65	79.45	81.50	81.50	82.39	291219	239.94	2667	177902	61.09
NAGAFERT	BE	05-Oct-2021	11.05	11.25	11.45	10.90	11.00	11.00	11.15	607624	67.75	890	-	-
NAGREEKEXP	BE	05-Oct-2021	33.80	34.15	34.70	32.20	34.00	33.70	33.12	9261	3.07	77	-	-
NAHARCAP	EQ	05-Oct-2021	298.10	306.95	306.95	295.20	296.00	296.80	299.33	24399	73.03	1379	15093	61.86
NAHARINDUS	BE	05-Oct-2021	119.80	119.80	122.00	118.20	120.50	120.75	120.71	25953	31.33	199	-	-
NAHARPOLY	EQ	05-Oct-2021	253.65	255.65	259.00	250.10	251.65	251.50	252.00	28238	71.16	1467	19549	69.23
NAHARSPING	BE	05-Oct-2021	456.00	458.00	459.00	445.05	453.70	451.25	451.14	23960	108.09	665	-	-
NAM-INDIA	EQ	05-Oct-2021	448.60	449.50	464.50	444.65	447.75	448.25	456.11	2337401	10661.11	33804	540428	23.12
NATCOPHARM	EQ	05-Oct-2021	912.70	907.20	915.00	895.20	898.55	897.60	902.40	114181	1030.37	7073	61540	53.90
NATHBIOGEN	EQ	05-Oct-2021	327.45	324.00	332.90	324.00	326.00	326.45	326.54	41457	135.38	5537	22439	54.13
NATIONALUM	EQ	05-Oct-2021	105.05	104.00	105.85	102.05	102.30	102.40	103.76	53938440	55966.74	164690	12444095	23.07
NATNLSTEEL	EQ	05-Oct-2021	4.00	4.10	4.15	3.85	4.00	3.90	3.97	83474	3.31	165	60196	72.11
NAUKRI	EQ	05-Oct-2021	6544.60	6560.00	6564.95	6427.00	6499.00	6492.80	6470.15	309234	20007.89	40702	183004	59.18
NAVINFLUOR	EQ	05-Oct-2021	3869.95	3869.95	4066.35	3809.40	3960.05	3961.85	3980.32	659322	26243.10	59465	89889	13.63
NAVKARCORP	EQ	05-Oct-2021	41.90	41.70	44.25	41.70	44.05	43.95	43.38	1059137	459.47	5276	491518	46.41
NAVNETEDUL	EQ	05-Oct-2021	113.45	114.70	117.00	111.00	113.30	113.50	114.67	427020	489.67	6197	248224	58.13
NAZARA	EQ	05-Oct-2021	2342.05	2350.00	2519.90	2350.00	2515.00	2489.85	2441.12	653210	15945.66	45451	149987	22.96
NBCC	EQ	05-Oct-2021	47.75	47.75	48.60	47.50	48.00	47.90	47.99	5202385	2496.38	16878	2218107	42.64
NBIFIN	EQ	05-Oct-2021	2636.50	2680.05	2729.95	2602.00	2620.05	2629.25	2650.43	254	6.73	65	179	70.47
NBVENTURES	EQ	05-Oct-2021	124.00	124.00	127.00	122.75	125.40	124.70	124.91	668283	834.78	9093	349297	52.27
NCC	EQ	05-Oct-2021	83.00	83.05	83.75	82.00	82.15	82.15	82.80	2229934	1846.38	8967	983764	44.12
NCLIND	EQ	05-Oct-2021	230.65	230.15	234.50	228.00	228.05	228.70	229.75	165353	379.90	4226	81815	49.48
NCPSESDL24	EQ	05-Oct-2021	106.58	106.58	106.77	106.55	106.60	106.60	106.74	4670	4.98	24	4577	98.01
NDGL	BE	05-Oct-2021	1418.50	1446.90	1446.90	1373.00	1374.00	1376.70	1394.66	108	1.51	34	-	-
NDL	EQ	05-Oct-2021	71.80	71.95	75.35	71.90	75.35	75.35	74.70	58894	43.99	499	43091	73.17
NDRAUTO	BE	05-Oct-2021	400.85	411.00	415.00	401.00	409.90	406.30	407.46	1972	8.04	81	-	-
NDTV	EQ	05-Oct-2021	86.70	87.95	90.70	85.00	86.80	86.00	88.62	150533	133.40	3124	93878	62.36
NECCLTD	EQ	05-Oct-2021	19.10	19.20	19.45	19.10	19.30	19.35	19.34	525520	101.66	498	400192	76.15
NECLIFE	EQ	05-Oct-2021	29.85	29.40	30.45	29.40	30.00	30.00	30.12	425772	128.23	1953	235326	55.27
NELCAST	EQ	05-Oct-2021	92.75	92.90	93.80	90.90	91.00	91.35	92.32	222187	205.13	5340	134793	60.67
NELCO	EQ	05-Oct-2021	793.90	833.55	833.55	833.55	833.55	833.55	833.55	23757	198.03	455	23757	100.00
NEOGEN	EQ	05-Oct-2021	1263.60	1269.90	1274.70	1249.00	1255.00	1252.40	1258.80	50196	631.87	5296	20699	41.24
NESCO	EQ	05-Oct-2021	611.00	612.85	620.00	604.60	615.00	615.60	612.39	117368	718.75	8139	56616	48.24
NESTLEIND	EQ	05-Oct-2021	19492.95	19500.00	19587.05	19344.85	19400.00	19395.55	19448.80	27328	5314.97	8908	14137	51.73
NETF	EQ	05-Oct-2021	218.06	215.00	216.98	215.00	216.98	216.98	216.51	809	1.75	100	608	75.15
NETFCONSUM	EQ	05-Oct-2021	78.38	79.98	79.98	77.77	78.38	78.33	78.28	10086	7.90	269	9467	93.86
NETFDIVOPP	EQ	05-Oct-2021	45.69	46.65	46.65	45.01	45.78	45.78	45.80	5147	2.36	75	4427	86.01
NETFGILT5Y	EQ	05-Oct-2021	48.89	48.85	48.87	48.85	48.87	48.87	48.86	36	0.02	3	36	100.00
NETFIT	EQ	05-Oct-2021	35.78	36.00	36.29	35.30	36.23	36.20	35.81	825106	295.46	5076	463569	56.18
NETFLTGILT	EQ	05-Oct-2021	22.77	22.78	22.80	22.71	22.71	22.72	22.76	5157	1.17	87	5139	99.65
NETFMID150	EQ	05-Oct-2021	116.84	117.60	117.87	116.26	117.17	117.61	117.26	68226	80.00	1516	33461	49.04
NETFNIF100	EQ	05-Oct-2021	184.93	184.60	187.40	183.10	186.00	187.36	185.42	3545	6.57	91	2007	56.61
NETFNV20	EQ	05-Oct-2021	99.93	100.89	100.89	98.00	100.70	100.64	100.62	115094	115.81	134	106834	92.82
NETFPHARMA	EQ	05-Oct-2021	14.88	14.98	15.02	14.70	14.82	14.83	14.80	574645	85.04	863	490800	85.41
NETFSDL26	EQ	05-Oct-2021	106.14	106.08	106.13	106.00	106.13	106.12	106.13	122692	130.21	24	122576	99.91
NETWORK18	EQ	05-Oct-2021	58.35	58.30	63.50	58.00	62.05	62.10	61.94	14628182	9061.15	39349	3915835	26.77
NEULANDLAB	EQ	05-Oct-2021	1558.95	1558.95	1558.95	1509.95	1520.00	1520.10	1528.41	18174	277.77	2338	14951	82.27
NEWGEN	BE	05-Oct-2021	587.75	586.00	587.70	577.00	580.00	578.65	580.24	72208	418.98	4528	-	-
NEXTMEDIA	EQ	05-Oct-2021	5.95	5.85	5.90	5.70	5.85	5.80	5.73	112711	6.46	182	77397	68.67
NFL	EQ	05-Oct-2021	60.05	59.95	61.00	59.80	59.85	60.00	60.29	1778860	1072.55	8159	591901	33.27
NGIL	BE	05-Oct-2021	105.80	107.95	108.95	100.55	103.50	103.60	103.28	14479	14.95	214	-	-
NH	EQ	05-Oct-2021	510.45	513.00	516.90	510.50	513.50	511.85	512.66	34559	177.17	2707	14973	43.33
NHAI	N1	05-Oct-2021	1012.00	1014.00	1014.00	1012.00	1012.20	1012.20	1012.32	3386	34.28	22	3386	100.00
NHAI	N2	05-Oct-2021	1187.94	1189.90	1189.90	1184.90	1186.00	1185.22	1185.16	7264	86.09	38	6764	93.12
NHAI	N5	05-Oct-2021	1294.93	1280.10	1280.10	1280.10	1280.10	1280.10	1280.10	2	0.03	1	2	100.00
NHAI	N8	05-Oct-2021	1137.89	1132.25	1137.50	1130.14	1137.50	1137.50	1131.18	475	5.37	5	475	100.00
NHAI	NA	05-Oct-2021	1240.44	1240.44	1241.80	1240.00	1240.55	1240.55	1240.75	2000	24.81	24	1350	67.50
NHAI	NC	05-Oct-2021	1114.99	1092.00	1092.00	1090.25	1090.25	1090.25	1090.74	354	3.86	2	354	100.00
NHAI	ND	05-Oct-2021	1470.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	12	0.15	3	12	100.00
NHAI	NE	05-Oct-2021	1206.37	1207.00	1209.85	1202.00	1209.85	1209.85	1202.76	1484	17.85	30	1475	99.39
NHBTF2014	N6	05-Oct-2021	7200.00	7200.00	7230.00	7200.00	7229.99	7229.99	7218.21	137	9.89	18	137	100.00
NHBTF2023	N5	05-Oct-2021	5601.00	5620.00	5620.00	5620.00	5620.00	5620.00	5620.00	19	1.07	1	19	100.00
NHBTF2023	N7	05-Oct-2021	7101.00	7101.00	7101.00	7101.00	7101.00	7101.00	7101.00	172	12.21	4	172	100.00
NHPC	EQ	05-Oct-2021	29.70	29.90	30.20	29.80	30.10	30.10	30.08	13082841	3934.72	19093	7489334	57.25
NIACL	EQ	05-Oct-2021	163.95	163.25	167.00	162.80	164.95	164.60	164.60	376303	619.41	12812	160666	42.70
NIBL	EQ	05-Oct-2021	18.60	19.55	19.55	18.05	18.85	18.70	18.43	14225	2.62	87	7308	51.37
NIFTYBEES	EQ	05-Oct-2021	191.03	191.65	192.30	189.70	192.24	192.20	191.27	1027571	1965.44	23572	599431	58.33
NIITLTD	EQ	05-Oct-2021	361.35	359.50	360.40	351.80	354.90	353.10	354.44	568373	2014.56	14318	203506	35.81
NILAINFRA	EQ	05-Oct-2021	5.35	5.30	5.50	5.30	5.45	5.45	5.42	268207	14.55	421	193387	72.10
NILASPACES	BE	05-Oct-2021	1.70	1.75	1.75	1.70	1.70	1.75	1.72	251215	4.33	260	-	-
NILKAMAL	EQ	05-Oct-2021	2734.00	2746.95	2765.00	2724.15	2738.00	2734.70	2746.57	10974	301.41	1748	7049	64.23
NIPPOBATRY	EQ	05-Oct-2021	976.00	980.30	989.70	974.00	976.00	976.65	979.16	5496	53.81	624	3814	69.40
NIRAJ	EQ	05-Oct-2021	38.75	39.50	39.50	38.60	39.00	38.85	38.93	23298	9.07	350	15115	64.88
NITCO	EQ	05-Oct-2021	22.95	23.10	23.50	22.70	23.00	23.00	23.04	91637	21.11	393	65300	71.26
NITINFIRE	BZ	05-Oct-2021	1.20	1.25	1.25	1.15	1.15	1.15	1.19	250668	2.99	104	-	-
NITINSPIN	BE	05-Oct-2021	212.05	212.05	222.65	208.10	222.65	220.60	216.04	202027	436.46	2112	-	-
NITIRAJ	EQ	05-Oct-2021	44.40	44.25	44.50	43.40	44.35	44.35	44.23	2132	0.94	27	1953	91.60
NKIND	BE	05-Oct-2021	37.30	36.95	39.15	35.45	39.15	39.15	37.00	4536	1.68	20	-	-
NLCINDIA	EQ	05-Oct-2021	62.65	63.05	63.80	62.60	63.10	62.90	63.10	3620185	2284.29	14383	1490865	41.18
NMDC	EQ	05-Oct-2021	148.40	148.00	149.55	146.10	146.40	146.65	147.56	16333090	24101.00	73577	6256060	38.30
NOCIL	EQ	05-Oct-2021	296.05	298.15	311.75	297.10	306.50	306.15	306.69	3543669	10867.94	41826	1020838	28.81
NOIDATOLL	EQ	05-Oct-2021	6.90	7.20	7.20	7.00	7.20	7.20	7.19	659569	47.45	423	536593	81.36
NOVARTIND	EQ	05-Oct-2021	814.20	821.95	838.65	810.05	828.00	826.65	825.43	21378	176.46	2397	10007	46.81
NPBET	EQ	05-Oct-2021	194.09	196.00	196.00	193.50	195.50	195.50	195.11	90	0.18	19	52	57.78
NPST	SM	05-Oct-2021	74.50	75.15	75.15	75.15	75.15	75.15	75.15	1600	1.20	1	1600	100.00
NRAIL	EQ	05-Oct-2021	318.10	318.60	355.90	318.00	349.00	346.35	342.28	278568	953.48	11205	128960	46.29
NRBBEARING	EQ	05-Oct-2021	141.05	140.10	142.80	139.50	139.80	139.95	140.57	240963	338.72	3901	168528	69.94
NSIL	EQ	05-Oct-2021	1779.45	1790.00	1801.95	1774.10	1790.10	1796.20	1791.89	927	16.61	131	585	63.11
NTL	BE	05-Oct-2021	2.20	2.25	2.30	2.10	2.30	2.20	2.22	107668	2.39	132	-	-
NTPC	EQ	05-Oct-2021	145.55	145.55	147.85	144.20	145.50	145.40	146.26	24390676	35672.87	129484	8699030	35.67
NTPC	N1	05-Oct-2021	1141.10	1184.99	1184.99	1183.00	1183.00	1183.00	1184.00	2	0.02	2	1	50.00
NTPC	N4	05-Oct-2021	1280.00	1220.00	1225.99	1220.00	1224.99	1224.99	1224.85	731	8.95	12	731	100.00
NTPC	N5	05-Oct-2021	1316.00	1314.00	1314.00	1314.00	1314.00	1314.00	1314.00	50	0.66	1	50	100.00
NTPC	N6	05-Oct-2021	1445.01	1445.00	1449.50	1440.00	1440.00	1441.15	1443.90	974	14.06	17	928	95.28
NTPC	N7	05-Oct-2021	13.91	13.86	13.94	13.86	13.91	13.91	13.91	25671	3.57	114	25669	99.99
NTPC	NA	05-Oct-2021	1502.00	1502.00	1502.00	1502.00	1502.00	1502.00	1502.00	50	0.75	1	50	100.00
NTPC	NB	05-Oct-2021	1100.00	1100.00	1100.00	1084.91	1084.91	1084.91	1098.82	51	0.56	3	47	92.16
NTPC	ND	05-Oct-2021	1281.00	1284.95	1285.00	1284.95	1285.00	1285.00	1284.98	116	1.49	4	116	100.00
NUCLEUS	EQ	05-Oct-2021	582.75	583.50	595.00	581.20	585.00	585.95	585.84	142460	834.58	8859	56117	39.39
NURECA	EQ	05-Oct-2021	1698.30	1687.00	1745.65	1649.95	1662.05	1671.30	1696.05	26669	452.32	3257	12606	47.27
NUVOCO	EQ	05-Oct-2021	551.15	550.00	560.00	547.00	554.50	554.40	553.66	233997	1295.54	11997	146573	62.64
NXTDIGITAL	EQ	05-Oct-2021	421.75	428.00	429.85	417.50	426.85	422.15	422.80	5338	22.57	233	3549	66.49
OAL	EQ	05-Oct-2021	930.80	935.00	944.95	913.60	926.50	928.30	927.28	19671	182.40	2569	10924	55.53
OBEROIRLTY	EQ	05-Oct-2021	917.50	921.90	924.00	882.25	885.95	886.70	898.95	1192687	10721.68	38128	399398	33.49
OCCL	EQ	05-Oct-2021	1066.05	1070.00	1078.50	1050.00	1064.50	1064.40	1060.68	21766	230.87	1945	13829	63.53
OFSS	EQ	05-Oct-2021	4622.25	4622.25	4720.00	4571.20	4695.05	4703.05	4662.11	106387	4959.88	16613	37091	34.86
OIL	EQ	05-Oct-2021	241.60	244.40	251.95	242.05	242.30	242.95	247.25	4519649	11174.96	54180	1355037	29.98
OILCOUNTUB	BE	05-Oct-2021	9.30	9.75	9.75	8.85	9.75	9.75	9.63	84804	8.16	194	-	-
OLECTRA	BE	05-Oct-2021	454.95	477.45	477.65	463.00	477.65	477.65	476.65	230707	1099.66	1990	-	-
OMAXAUTO	BE	05-Oct-2021	46.35	45.40	46.80	45.40	46.00	46.00	45.97	18293	8.41	133	-	-
OMAXE	EQ	05-Oct-2021	79.15	79.90	82.40	78.00	79.50	80.15	79.98	209836	167.83	2493	80370	38.30
OMINFRAL	EQ	05-Oct-2021	28.95	29.25	32.00	28.70	30.80	31.05	30.66	384732	117.95	2544	223464	58.08
OMKARCHEM	EQ	05-Oct-2021	16.25	16.05	16.90	16.05	16.80	16.75	16.60	80465	13.35	539	44933	55.84
ONELIFECAP	BE	05-Oct-2021	16.70	16.70	17.50	16.20	17.50	17.50	17.42	8613	1.50	54	-	-
ONEPOINT	BE	05-Oct-2021	32.55	33.50	33.50	31.05	33.00	32.40	32.36	5182	1.68	58	-	-
ONGC	EQ	05-Oct-2021	147.60	150.00	164.60	149.00	163.50	163.65	159.28	131238378	209030.36	484872	26223250	19.98
ONMOBILE	EQ	05-Oct-2021	112.75	112.75	115.35	112.55	114.70	114.55	114.22	328723	375.47	5256	207042	62.98
ONWARDTEC	EQ	05-Oct-2021	229.05	233.65	233.65	217.60	225.50	224.90	225.56	20405	46.03	650	11511	56.41
OPTIEMUS	BE	05-Oct-2021	337.55	354.40	354.40	351.70	354.40	354.40	354.29	67534	239.26	596	-	-
OPTOCIRCUI	BZ	05-Oct-2021	3.20	3.20	3.35	3.20	3.35	3.35	3.33	323724	10.78	262	-	-
ORBTEXP	EQ	05-Oct-2021	74.90	74.30	76.65	74.30	74.85	75.25	75.40	16076	12.12	332	10135	63.04
ORCHPHARMA	BE	05-Oct-2021	431.90	427.00	453.45	427.00	448.00	451.05	447.16	33740	150.87	624	-	-
ORICONENT	EQ	05-Oct-2021	31.45	31.10	31.95	30.95	30.95	31.10	31.36	75549	23.69	363	48910	64.74
ORIENTABRA	EQ	05-Oct-2021	31.10	31.10	33.50	30.60	32.45	32.30	32.40	667767	216.35	3489	364302	54.56
ORIENTALTL	EQ	05-Oct-2021	8.25	8.40	8.70	8.20	8.50	8.45	8.42	133805	11.27	253	89911	67.20
ORIENTBELL	EQ	05-Oct-2021	357.70	358.90	369.00	351.65	360.00	360.25	360.78	17002	61.34	989	11504	67.66
ORIENTCEM	EQ	05-Oct-2021	158.85	159.60	160.85	156.80	157.55	157.10	158.02	673380	1064.11	14025	443989	65.93
ORIENTELEC	EQ	05-Oct-2021	327.90	330.85	330.85	327.90	328.95	328.75	329.01	166329	547.24	7877	117707	70.77
ORIENTHOT	EQ	05-Oct-2021	39.00	38.65	39.85	38.00	38.30	38.25	38.90	229981	89.45	2301	110193	47.91
ORIENTLTD	EQ	05-Oct-2021	72.70	72.25	75.90	72.25	75.60	74.95	73.72	9710	7.16	319	6019	61.99
ORIENTPPR	EQ	05-Oct-2021	31.00	30.95	32.50	30.80	31.95	32.00	31.85	6263273	1994.79	12418	1839308	29.37
ORISSAMINE	EQ	05-Oct-2021	2877.25	2856.10	2914.55	2850.00	2852.05	2857.75	2872.35	18283	525.15	2961	9279	50.75
ORTEL	BZ	05-Oct-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	14	0.00	1	-	-
ORTINLAB	EQ	05-Oct-2021	27.60	27.60	27.70	27.10	27.30	27.35	27.40	36648	10.04	297	25685	70.09
OSIAHYPER	SM	05-Oct-2021	209.95	200.00	200.00	200.00	200.00	200.00	200.00	800	1.60	2	800	100.00
OSWALAGRO	EQ	05-Oct-2021	17.50	17.75	18.25	17.15	17.65	17.65	17.72	83964	14.88	448	37777	44.99
OSWALSEEDS	SM	05-Oct-2021	37.10	35.25	38.95	35.25	38.95	38.95	36.57	12000	4.39	3	8000	66.67
PAEL	BZ	05-Oct-2021	7.00	7.15	7.15	6.65	6.90	6.90	6.88	1885	0.13	21	-	-
PAGEIND	EQ	05-Oct-2021	33068.85	33100.00	34149.90	32965.00	33764.10	33871.40	33632.21	35785	12035.29	16087	13155	36.76
PAISALO	EQ	05-Oct-2021	931.00	939.95	973.00	930.00	940.00	939.80	943.79	140638	1327.33	3949	71261	50.67
PALASHSECU	EQ	05-Oct-2021	86.05	85.00	91.00	85.00	87.00	87.10	87.56	29868	26.15	259	23219	77.74
PALREDTEC	EQ	05-Oct-2021	115.85	118.75	118.75	113.20	114.80	115.10	115.56	39327	45.45	1468	24595	62.54
PANACEABIO	EQ	05-Oct-2021	280.80	280.80	283.00	277.00	277.80	277.80	278.37	125680	349.86	3336	81124	64.55
PANACHE	BE	05-Oct-2021	56.25	56.45	58.90	55.10	56.00	56.05	56.26	16809	9.46	157	-	-
PANAMAPET	EQ	05-Oct-2021	263.65	263.30	278.00	263.00	277.05	274.15	271.64	293301	796.73	8935	159523	54.39
PAR	EQ	05-Oct-2021	231.95	240.90	243.50	234.10	243.50	243.50	241.03	60962	146.94	773	40165	65.89
PARACABLES	BE	05-Oct-2021	12.40	12.50	13.00	12.35	13.00	13.00	12.72	184362	23.45	515	-	-
PARAGMILK	EQ	05-Oct-2021	128.35	128.50	133.10	128.00	130.50	130.40	130.46	643651	839.73	8271	246490	38.30
PARAS	BE	05-Oct-2021	517.05	542.90	542.90	542.90	542.90	542.90	542.90	598641	3250.02	9358	-	-
PARSVNATH	EQ	05-Oct-2021	15.10	15.20	15.25	14.70	15.15	15.05	15.04	477566	71.85	658	371334	77.76
PARTYCRUS	SM	05-Oct-2021	22.80	23.00	23.05	23.00	23.05	23.05	23.03	4000	0.92	2	2000	50.00
PATELENG	EQ	05-Oct-2021	24.05	26.45	28.85	26.00	28.85	28.85	27.75	29732294	8252.18	40142	10251950	34.48
PATINTLOG	EQ	05-Oct-2021	22.45	22.95	23.25	22.30	23.00	23.10	22.88	114486	26.20	631	81324	71.03
PATSPINLTD	EQ	05-Oct-2021	8.85	9.20	9.20	8.55	9.00	9.00	8.84	9135	0.81	62	6837	74.84
PAVNAIND	SM	05-Oct-2021	195.00	199.00	199.00	195.00	195.00	195.00	197.00	1600	3.15	2	1600	100.00
PBAINFRA	BE	05-Oct-2021	10.10	10.40	10.60	10.05	10.45	10.45	10.36	2559	0.27	21	-	-
PCJEWELLER	EQ	05-Oct-2021	25.90	26.00	26.20	25.20	25.25	25.40	25.75	1800622	463.72	4061	1266956	70.36
PDMJEPAPER	EQ	05-Oct-2021	44.35	44.75	47.40	43.60	46.60	46.70	45.78	2522478	1154.70	16766	1005551	39.86
PDPL	BE	05-Oct-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	1100	0.03	2	-	-
PDSMFL	EQ	05-Oct-2021	1208.40	1214.85	1264.00	1214.00	1246.00	1245.25	1237.54	6155	76.17	772	3533	57.40
PEARLPOLY	EQ	05-Oct-2021	15.15	14.75	15.40	14.75	15.40	15.35	15.28	6700	1.02	115	4468	66.69
PEL	EQ	05-Oct-2021	2786.25	2792.70	2944.00	2760.10	2918.00	2922.45	2887.38	3292971	95080.45	130547	740731	22.49
PENIND	EQ	05-Oct-2021	28.90	29.10	31.30	28.65	30.95	30.85	30.31	1503971	455.81	5077	728239	48.42
PENINLAND	BE	05-Oct-2021	13.85	13.60	14.00	13.55	13.75	13.75	13.81	99934	13.80	216	-	-
PENTAGOLD	SM	05-Oct-2021	75.00	75.00	78.00	73.00	78.00	78.00	76.25	30000	22.88	9	30000	100.00
PERSISTENT	EQ	05-Oct-2021	3714.30	3713.00	3790.00	3600.00	3750.00	3751.05	3730.48	356654	13304.90	26528	179733	50.39
PETRONET	EQ	05-Oct-2021	235.90	235.75	235.75	230.55	232.40	232.35	232.41	3975922	9240.58	54108	2004513	50.42
PFC	EQ	05-Oct-2021	141.85	142.25	144.85	141.55	142.60	142.45	143.28	5720158	8195.56	32413	2524517	44.13
PFC	N4	05-Oct-2021	1009.30	1009.00	1010.90	1009.00	1010.00	1010.00	1009.45	1486	15.00	9	1486	100.00
PFC	N8	05-Oct-2021	1460.00	1456.20	1460.00	1456.00	1460.00	1459.50	1458.09	1364	19.89	25	1070	78.45
PFIZER	EQ	05-Oct-2021	5648.65	5650.00	5730.00	5605.00	5644.00	5656.30	5654.38	29911	1691.28	4217	8901	29.76
PFOCUS	EQ	05-Oct-2021	76.60	77.40	77.80	74.25	75.00	74.95	75.92	33625	25.53	852	23115	68.74
PFS	EQ	05-Oct-2021	19.70	19.60	20.25	19.55	19.65	19.70	19.86	1340343	266.13	3216	640445	47.78
PGEL	EQ	05-Oct-2021	424.50	424.50	432.15	416.05	417.05	422.65	426.76	32721	139.64	1376	20149	61.58
PGHH	EQ	05-Oct-2021	13972.35	13972.00	14048.80	13786.20	13863.40	13844.85	13863.83	2825	391.65	1484	1556	55.08
PGHL	EQ	05-Oct-2021	5772.00	5800.00	5851.75	5720.00	5760.00	5746.55	5792.39	17275	1000.64	5299	8653	50.09
PGIL	EQ	05-Oct-2021	307.95	302.05	312.00	301.00	309.00	309.30	308.35	17807	54.91	590	11297	63.44
PGINVIT	IV	05-Oct-2021	121.69	121.85	121.99	120.80	121.80	121.54	121.12	781864	947.01	2903	701919	89.78
PHILIPCARB	EQ	05-Oct-2021	271.05	269.00	273.00	267.40	267.95	268.30	269.68	1324257	3571.27	15163	628176	47.44
PHOENIXLTD	EQ	05-Oct-2021	956.95	959.00	965.50	946.00	964.00	960.55	956.46	122706	1173.64	7846	53212	43.37
PIDILITIND	EQ	05-Oct-2021	2421.00	2416.00	2440.00	2411.55	2434.00	2436.35	2432.71	127966	3113.04	13187	54064	42.25
PIGL	SM	05-Oct-2021	64.95	61.75	61.75	61.75	61.75	61.75	61.75	2000	1.24	1	2000	100.00
PIIND	EQ	05-Oct-2021	3173.10	3173.00	3219.45	3132.55	3175.00	3175.20	3176.93	272267	8649.72	18749	125933	46.25
PILANIINVS	EQ	05-Oct-2021	1994.15	1997.35	2018.55	1950.55	1978.95	1972.35	1975.60	19924	393.62	1795	6159	30.91
PILITA	EQ	05-Oct-2021	7.55	7.60	7.65	7.40	7.50	7.55	7.54	880013	66.38	1638	582125	66.15
PIONDIST	EQ	05-Oct-2021	178.70	177.90	184.90	176.50	182.15	183.00	182.00	158790	289.00	6496	55501	34.95
PIONEEREMB	EQ	05-Oct-2021	60.50	60.15	63.00	59.75	62.30	62.50	61.05	481266	293.80	7091	232114	48.23
PITTIENG	EQ	05-Oct-2021	163.50	168.90	171.50	163.50	168.00	167.70	168.90	241097	407.22	3064	180194	74.74
PKTEA	BE	05-Oct-2021	327.50	327.50	342.15	325.00	330.00	329.95	330.14	949	3.13	32	-	-
PLASTIBLEN	EQ	05-Oct-2021	277.75	276.40	282.15	276.15	277.00	278.00	279.22	37711	105.30	2456	16173	42.89
PNB	EQ	05-Oct-2021	41.10	41.05	41.75	40.75	41.00	41.05	41.12	62599441	25739.30	70129	15555145	24.85
PNBGILTS	EQ	05-Oct-2021	67.55	67.95	67.95	66.50	66.90	66.90	67.04	205553	137.81	1984	144723	70.41
PNBHOUSING	EQ	05-Oct-2021	635.70	635.70	660.00	630.00	645.70	648.70	645.99	94788	612.32	3574	46731	49.30
PNC	EQ	05-Oct-2021	37.50	38.40	38.40	36.85	37.35	37.15	37.26	23061	8.59	348	10059	43.62
PNCINFRA	EQ	05-Oct-2021	359.10	357.00	379.90	356.45	372.00	370.40	370.89	577035	2140.19	18993	128750	22.31
PODDARHOUS	EQ	05-Oct-2021	198.50	199.80	208.40	199.00	208.40	208.40	205.06	13826	28.35	205	11066	80.04
PODDARMENT	EQ	05-Oct-2021	347.15	349.85	372.00	345.05	367.00	364.65	364.24	28510	103.85	1302	17560	61.59
POKARNA	EQ	05-Oct-2021	490.65	490.95	497.00	488.00	488.40	488.80	491.49	22195	109.09	1700	12980	58.48
POLYCAB	EQ	05-Oct-2021	2435.60	2452.00	2469.65	2410.25	2444.60	2449.20	2445.01	440162	10761.99	36027	121222	27.54
POLYMED	EQ	05-Oct-2021	930.30	910.00	955.00	768.00	949.95	950.20	922.50	154103	1421.61	14700	31976	20.75
POLYPLEX	EQ	05-Oct-2021	1748.10	1750.10	1805.00	1750.10	1792.00	1790.15	1789.79	124415	2226.77	10499	61164	49.16
PONNIERODE	BE	05-Oct-2021	254.85	258.00	267.55	245.00	261.00	260.75	263.19	19809	52.14	261	-	-
POONAWALLA	EQ	05-Oct-2021	167.80	167.50	169.10	165.10	166.50	166.25	166.89	481343	803.33	5638	355908	73.94
POWERGRID	EQ	05-Oct-2021	191.65	191.65	195.10	189.35	189.60	189.95	192.25	12900644	24801.45	81983	5918873	45.88
POWERINDIA	EQ	05-Oct-2021	2480.40	2478.00	2492.90	2424.20	2440.00	2431.90	2452.56	38936	954.93	4311	26707	68.59
POWERMECH	EQ	05-Oct-2021	1010.40	999.00	1028.25	996.00	1011.00	1015.30	1015.33	89970	913.49	8024	40182	44.66
PPAP	EQ	05-Oct-2021	241.55	242.00	258.90	242.00	255.60	255.70	253.22	70209	177.78	2685	41860	59.62
PPL	EQ	05-Oct-2021	162.60	162.20	164.20	160.00	161.75	161.40	162.66	61150	99.47	2562	32592	53.30
PRADIP	BE	05-Oct-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	200	0.00	1	-	-
PRAENG	BE	05-Oct-2021	20.55	19.60	21.55	19.60	21.45	21.50	20.95	144810	30.33	300	-	-
PRAJIND	BE	05-Oct-2021	351.55	352.00	354.70	347.00	350.95	349.20	350.24	153419	537.33	7129	-	-
PRAKASH	EQ	05-Oct-2021	77.25	78.50	78.95	74.80	75.25	75.20	76.27	1412660	1077.41	10751	851920	60.31
PRAKASHSTL	EQ	05-Oct-2021	2.05	2.10	2.15	2.00	2.10	2.05	2.07	577344	11.97	652	385181	66.72
PRAXIS	EQ	05-Oct-2021	31.45	31.45	32.70	31.45	32.65	32.15	32.04	48280	15.47	308	41863	86.71
PRECAM	EQ	05-Oct-2021	100.95	101.00	102.20	98.35	100.55	99.30	100.36	225012	225.81	5576	143216	63.65
PRECOT	EQ	05-Oct-2021	256.60	261.00	269.40	260.80	269.05	269.25	268.27	39171	105.09	480	31629	80.75
PRECWIRE	EQ	05-Oct-2021	229.15	230.00	235.00	229.00	233.00	232.70	232.52	36479	84.82	1373	19891	54.53
PREMEXPLN	BE	05-Oct-2021	259.10	272.05	272.05	265.00	272.05	272.05	271.99	7241	19.69	102	-	-
PREMIER	BE	05-Oct-2021	4.20	4.35	4.40	4.20	4.25	4.20	4.24	23751	1.01	51	-	-
PREMIERPOL	EQ	05-Oct-2021	67.70	68.95	68.95	67.15	68.00	67.95	67.84	5080	3.45	90	4626	91.06
PRESSMN	EQ	05-Oct-2021	27.25	27.75	28.20	26.95	27.90	27.75	27.56	88113	24.28	662	60861	69.07
PRESTIGE	EQ	05-Oct-2021	484.60	483.00	483.30	475.00	477.00	477.00	478.18	496062	2372.09	11194	200599	40.44
PRICOLLTD	EQ	05-Oct-2021	107.20	107.50	108.50	105.10	105.20	105.70	106.91	1319106	1410.30	11150	626805	47.52
PRIMESECU	EQ	05-Oct-2021	87.15	87.15	89.45	85.10	88.00	87.55	87.46	12763	11.16	241	8664	67.88
PRINCEPIPE	EQ	05-Oct-2021	720.45	723.60	734.50	712.00	717.45	715.75	724.81	313769	2274.22	16738	137584	43.85
PRITI	SM	05-Oct-2021	281.60	275.60	280.50	275.00	280.50	280.50	276.65	6400	17.71	4	4800	75.00
PRITIKAUTO	EQ	05-Oct-2021	17.45	17.45	17.45	17.20	17.20	17.25	17.33	60909	10.56	326	37552	61.65
PRIVISCL	EQ	05-Oct-2021	1845.15	1833.70	1943.65	1833.70	1893.85	1891.20	1903.26	52297	995.35	9045	25862	49.45
PROINDIA	BE	05-Oct-2021	106.10	111.40	111.40	111.40	111.40	111.40	111.40	2302	2.56	42	-	-
PROZONINTU	EQ	05-Oct-2021	27.75	27.85	29.10	27.40	29.10	29.10	28.59	694892	198.67	2162	389395	56.04
PRSMJOHNSN	EQ	05-Oct-2021	123.95	124.90	130.00	122.60	125.00	124.40	126.45	696939	881.29	24275	366522	52.59
PSB	EQ	05-Oct-2021	17.45	17.50	17.70	17.35	17.45	17.40	17.47	768210	134.23	1329	469561	61.12
PSPPROJECT	EQ	05-Oct-2021	514.00	514.70	542.00	512.85	526.50	529.25	530.32	1212115	6428.13	29347	379426	31.30
PSUBNKBEES	EQ	05-Oct-2021	27.91	28.40	28.40	27.46	27.70	27.75	27.80	1609109	447.34	2350	1242026	77.19
PTC	EQ	05-Oct-2021	114.70	113.90	116.55	113.50	115.50	115.50	115.29	2393413	2759.28	15570	951943	39.77
PTL	EQ	05-Oct-2021	47.05	46.85	47.65	46.60	46.90	46.85	46.95	62941	29.55	676	42524	67.56
PUNJABCHEM	EQ	05-Oct-2021	1563.90	1583.00	1648.00	1570.85	1621.00	1627.05	1621.83	29699	481.67	4519	13501	45.46
PUNJLLOYD	BZ	05-Oct-2021	1.90	1.95	1.95	1.85	1.95	1.90	1.92	280491	5.38	207	-	-
PURVA	EQ	05-Oct-2021	139.45	140.20	142.25	136.40	140.55	140.25	139.05	564420	784.84	10813	236044	41.82
PVP	BE	05-Oct-2021	4.75	4.70	4.90	4.70	4.75	4.80	4.83	146753	7.09	181	-	-
PVR	EQ	05-Oct-2021	1646.55	1654.55	1680.00	1642.60	1660.00	1659.65	1660.40	788991	13100.39	31626	123411	15.64
QGOLDHALF	EQ	05-Oct-2021	1999.20	2006.00	2013.00	2006.00	2009.00	2009.90	2010.81	273	5.49	52	209	76.56
QNIFTY	EQ	05-Oct-2021	1846.00	1834.24	1852.00	1834.24	1852.00	1852.00	1845.25	45	0.83	8	26	57.78
QUADPRO	ST	05-Oct-2021	19.20	18.30	19.30	18.25	18.25	18.25	18.67	618000	115.36	41	606000	98.06
QUESS	EQ	05-Oct-2021	948.85	949.65	951.55	922.00	930.00	926.85	932.91	83809	781.86	12167	37296	44.50
QUICKHEAL	EQ	05-Oct-2021	237.75	238.65	241.85	235.20	236.10	237.95	237.83	147440	350.65	4453	61470	41.69
RADAAN	BE	05-Oct-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.36	94648	1.28	130	-	-
RADICO	EQ	05-Oct-2021	910.45	909.70	939.70	899.25	904.70	905.00	917.38	869891	7980.18	37856	290313	33.37
RADIOCITY	EQ	05-Oct-2021	24.15	24.30	24.80	24.10	24.65	24.50	24.50	423093	103.65	1310	271830	64.25
RAILTEL	EQ	05-Oct-2021	127.80	127.95	128.50	127.40	128.00	127.90	127.91	880996	1126.88	10420	558425	63.39
RAIN	EQ	05-Oct-2021	253.55	254.00	259.50	251.95	252.00	253.05	256.10	3879610	9935.54	44871	1410236	36.35
RAJESHEXPO	EQ	05-Oct-2021	599.85	602.85	611.00	597.00	608.20	607.65	605.63	168267	1019.08	8989	75560	44.90
RAJMET	BE	05-Oct-2021	135.20	135.20	137.00	135.20	137.00	136.20	136.03	5090	6.92	98	-	-
RAJRATAN	BE	05-Oct-2021	2028.10	2028.10	2129.50	2028.10	2097.95	2096.90	2088.83	6845	142.98	713	-	-
RAJRAYON	BZ	05-Oct-2021	0.25	0.30	0.30	0.25	0.30	0.30	0.27	1130488	3.09	94	-	-
RAJSREESUG	EQ	05-Oct-2021	27.60	27.60	28.95	27.60	28.95	28.95	28.77	49397	14.21	228	43198	87.45
RAJTV	BE	05-Oct-2021	35.95	36.70	36.70	35.50	36.25	36.05	36.05	7732	2.79	62	-	-
RALLIS	EQ	05-Oct-2021	285.30	284.95	293.00	284.60	290.25	290.15	289.05	710207	2052.87	15385	333847	47.01
RAMANEWS	EQ	05-Oct-2021	19.55	19.55	21.00	19.35	20.45	20.50	20.38	322861	65.78	1181	174287	53.98
RAMASTEEL	BE	05-Oct-2021	242.50	245.00	246.50	235.00	243.80	243.20	244.24	27874	68.08	350	-	-
RAMCOCEM	EQ	05-Oct-2021	1006.85	1006.85	1026.90	1004.50	1011.00	1012.00	1015.71	561147	5699.61	18995	227776	40.59
RAMCOIND	EQ	05-Oct-2021	303.95	305.00	309.95	303.00	305.50	305.30	305.78	123812	378.59	4427	69979	56.52
RAMCOSYS	EQ	05-Oct-2021	483.15	482.00	489.20	480.05	484.00	485.00	485.39	41551	201.68	3524	18486	44.49
RAMKY	BE	05-Oct-2021	147.80	146.95	155.15	146.95	155.15	155.05	154.28	58750	90.64	365	-	-
RANASUG	BE	05-Oct-2021	25.85	27.00	27.10	26.50	27.10	27.10	27.07	449298	121.63	676	-	-
RANEENGINE	EQ	05-Oct-2021	289.70	288.00	297.85	288.00	288.25	289.80	291.04	15445	44.95	564	11053	71.56
RANEHOLDIN	EQ	05-Oct-2021	598.55	603.80	607.70	596.50	599.00	597.95	600.05	22084	132.52	1551	15119	68.46
RATNAMANI	EQ	05-Oct-2021	2180.15	2190.25	2227.70	2162.25	2183.20	2201.60	2196.70	44131	969.42	5486	14033	31.80
RAYMOND	EQ	05-Oct-2021	452.30	452.30	464.00	452.30	463.00	460.55	459.32	1171472	5380.77	16678	297296	25.38
RBL	EQ	05-Oct-2021	868.35	874.00	889.15	867.70	871.50	869.75	872.23	11208	97.76	924	7205	64.28
RBLBANK	EQ	05-Oct-2021	193.70	192.90	194.45	190.25	192.95	193.25	192.64	4068282	7837.07	29808	1100037	27.04
RCF	EQ	05-Oct-2021	82.60	82.80	84.75	82.45	83.30	83.60	83.54	4170170	3483.69	18251	1113278	26.70
RCOM	EQ	05-Oct-2021	3.05	3.05	3.20	3.00	3.10	3.05	3.13	34322514	1074.46	25821	13703661	39.93
RECLTD	EQ	05-Oct-2021	158.85	159.35	163.50	158.85	161.20	161.65	161.79	6209257	10046.22	41212	2496705	40.21
RECLTD	N4	05-Oct-2021	1181.10	1050.20	1185.00	1050.20	1185.00	1185.00	1147.51	11	0.13	4	4	36.36
RECLTD	N8	05-Oct-2021	1169.90	1164.99	1164.99	1164.99	1164.99	1164.99	1164.99	20	0.23	1	20	100.00
RECLTD	N9	05-Oct-2021	1300.00	1300.00	1303.99	1299.00	1299.00	1301.59	1302.41	315	4.10	6	315	100.00
RECLTD	NE	05-Oct-2021	1146.95	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	245	2.85	1	245	100.00
RECLTD	NH	05-Oct-2021	1313.52	1313.52	1313.52	1313.52	1313.52	1313.52	1313.52	43	0.56	2	43	100.00
RECLTD	NI	05-Oct-2021	1214.90	1209.00	1217.90	1200.00	1200.00	1200.00	1201.83	501	6.02	7	500	99.80
REDINGTON	EQ	05-Oct-2021	146.40	146.50	150.70	145.00	148.40	148.75	148.77	2783120	4140.48	72777	1633284	58.69
REFEX	EQ	05-Oct-2021	148.75	150.40	151.60	146.35	147.35	147.15	149.50	107927	161.35	8704	39408	36.51
RELAXO	EQ	05-Oct-2021	1206.70	1213.20	1222.95	1182.60	1202.60	1199.90	1197.53	365279	4374.31	27706	192347	52.66
RELCAPITAL	EQ	05-Oct-2021	21.10	21.00	21.90	20.85	21.00	20.95	21.12	2375424	501.63	5546	1157184	48.71
RELIANCE	EQ	05-Oct-2021	2556.15	2555.10	2612.00	2547.35	2610.25	2609.20	2582.03	6245770	161267.67	190163	3235964	51.81
RELIANCEP1	E1	05-Oct-2021	1911.30	1908.70	1968.50	1903.30	1968.50	1963.20	1946.84	921782	17945.66	28102	818427	88.79
RELIGARE	EQ	05-Oct-2021	182.15	182.50	185.40	176.00	179.00	178.95	180.20	1459000	2629.12	14492	746082	51.14
RELINFRA	BE	05-Oct-2021	100.20	100.20	100.60	96.40	97.80	96.90	97.55	1419129	1384.36	9824	-	-
REMSONSIND	BE	05-Oct-2021	207.70	213.95	213.95	206.00	212.00	212.00	211.58	426	0.90	27	-	-
RENUKA	BE	05-Oct-2021	29.40	30.85	30.85	30.10	30.85	30.85	30.82	8381270	2582.76	12137	-	-
REPCOHOME	EQ	05-Oct-2021	314.90	315.45	325.80	314.40	319.90	318.80	321.12	194212	623.65	7798	107425	55.31
REPL	EQ	05-Oct-2021	212.55	217.20	217.20	210.55	210.90	211.35	212.70	12917	27.47	403	9073	70.24
REPRO	EQ	05-Oct-2021	552.05	553.60	568.70	538.05	547.65	549.55	550.99	8973	49.44	627	6365	70.94
RESPONIND	EQ	05-Oct-2021	122.85	123.50	134.00	122.65	129.10	129.65	126.09	97811	123.33	1641	45809	46.83
REVATHI	EQ	05-Oct-2021	599.10	592.00	608.50	592.00	607.40	604.10	603.27	1270	7.66	113	934	73.54
REXPIPES	SM	05-Oct-2021	44.80	45.75	47.00	45.50	47.00	47.00	46.64	72000	33.58	17	40000	55.56
RGL	EQ	05-Oct-2021	797.30	788.95	804.90	788.95	791.00	791.80	797.07	33578	267.64	1258	5793	17.25
RHFL	BE	05-Oct-2021	4.30	4.35	4.35	4.10	4.20	4.15	4.16	1708060	71.13	1816	-	-
RHFL	N4	05-Oct-2021	350.00	379.00	398.43	353.45	355.00	357.80	372.93	2760	10.29	51	2414	87.46
RHFL	N6	05-Oct-2021	350.28	350.28	399.28	350.28	364.50	364.50	368.78	1354	4.99	44	1330	98.23
RHFL	N8	05-Oct-2021	257.70	257.70	300.00	206.16	206.20	206.17	219.17	1614	3.54	67	1543	95.60
RHIM	EQ	05-Oct-2021	355.10	355.80	363.55	355.15	360.00	358.30	359.46	71083	255.52	3991	43752	61.55
RICOAUTO	EQ	05-Oct-2021	47.95	47.65	48.70	47.65	48.00	48.05	48.14	351213	169.07	2430	188614	53.70
RIIL	EQ	05-Oct-2021	707.05	702.60	734.00	699.00	716.00	716.60	720.62	406258	2927.59	15768	133725	32.92
RITES	EQ	05-Oct-2021	277.00	275.00	294.75	275.00	293.70	291.50	288.25	1194071	3441.90	23998	455292	38.13
RKDL	BE	05-Oct-2021	12.20	12.00	12.45	11.90	12.30	12.30	12.21	9085	1.11	75	-	-
RKEC	EQ	05-Oct-2021	76.00	78.00	78.00	74.85	75.50	75.80	76.28	37031	28.25	408	23951	64.68
RKFORGE	EQ	05-Oct-2021	1125.10	1129.90	1135.00	1101.00	1118.15	1115.80	1118.60	120150	1343.99	7063	44422	36.97
RMCL	BZ	05-Oct-2021	2.10	2.10	2.10	2.00	2.00	2.00	2.05	16604	0.34	23	-	-
RMDRIP	SM	05-Oct-2021	17.40	17.00	17.00	17.00	17.00	17.00	17.00	2000	0.34	1	2000	100.00
RML	EQ	05-Oct-2021	389.10	389.60	391.50	382.10	387.00	387.15	387.90	21219	82.31	1220	11400	53.73
RNAVAL	BZ	05-Oct-2021	3.30	3.40	3.40	3.15	3.25	3.20	3.20	1734441	55.52	939	-	-
ROHITFERRO	BE	05-Oct-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	6630	0.53	12	-	-
ROHLTD	EQ	05-Oct-2021	96.35	96.95	99.30	94.05	94.80	94.70	95.86	215860	206.92	3974	121596	56.33
ROLEXRINGS	EQ	05-Oct-2021	1083.70	1083.70	1093.90	1057.60	1060.80	1071.05	1070.38	140164	1500.28	17164	94590	67.49
ROLLT	EQ	05-Oct-2021	2.75	2.65	2.65	2.65	2.65	2.65	2.65	396052	10.50	377	396052	100.00
ROLTA	BE	05-Oct-2021	5.70	5.60	5.85	5.60	5.70	5.70	5.76	192364	11.08	486	-	-
ROML	BE	05-Oct-2021	96.15	98.65	100.95	98.10	100.95	100.95	100.64	32324	32.53	510	-	-
ROSSARI	EQ	05-Oct-2021	1501.10	1515.00	1543.70	1498.05	1503.10	1506.95	1524.09	155978	2377.24	14488	46058	29.53
ROSSELLIND	EQ	05-Oct-2021	162.50	162.50	164.85	158.75	160.95	159.25	161.30	83359	134.46	1649	48472	58.15
ROUTE	EQ	05-Oct-2021	2051.65	2049.70	2098.70	1995.50	2004.95	2005.65	2042.58	239657	4895.18	21156	121823	50.83
RPGLIFE	EQ	05-Oct-2021	697.70	697.70	719.45	692.85	710.10	713.05	711.82	114933	818.12	8678	45960	39.99
RPOWER	BE	05-Oct-2021	13.70	13.75	13.80	13.40	13.50	13.50	13.55	8531376	1155.74	16349	-	-
RPP-RE	BE	05-Oct-2021	27.90	28.00	28.50	27.25	28.35	28.35	28.12	90404	25.42	489	-	-
RPPINFRA	EQ	05-Oct-2021	66.60	67.50	67.55	66.60	67.00	66.85	67.01	108862	72.95	1817	63185	58.04
RPPL	SM	05-Oct-2021	158.00	160.00	160.00	159.00	160.00	160.00	159.80	5000	7.99	5	5000	100.00
RPSGVENT	EQ	05-Oct-2021	942.90	949.70	953.05	920.90	929.00	928.85	935.43	47707	446.27	6396	28439	59.61
RSSOFTWARE	EQ	05-Oct-2021	35.70	35.90	35.90	34.40	34.60	34.60	34.99	45628	15.96	477	28692	62.88
RSWM	EQ	05-Oct-2021	338.90	343.00	355.80	337.00	355.80	355.75	350.73	198938	697.74	4575	112112	56.36
RSYSTEMS	EQ	05-Oct-2021	219.55	218.80	221.00	217.45	219.20	218.30	218.84	47445	103.83	2474	26949	56.80
RTNINDIA	BE	05-Oct-2021	43.90	44.50	44.80	42.50	43.30	43.35	43.85	724132	317.55	3591	-	-
RTNPOWER	BE	05-Oct-2021	4.45	4.45	4.45	4.35	4.40	4.40	4.42	5538789	244.83	8188	-	-
RUBYMILLS	EQ	05-Oct-2021	314.45	314.95	317.10	305.00	306.00	306.10	311.61	45056	140.40	2954	23277	51.66
RUCHI	EQ	05-Oct-2021	1049.05	1052.50	1065.00	1042.00	1053.00	1051.90	1053.99	25039	263.91	2749	13389	53.47
RUCHINFRA	BE	05-Oct-2021	7.00	7.00	7.15	6.90	7.05	6.95	7.01	88496	6.21	192	-	-
RUCHIRA	EQ	05-Oct-2021	85.90	86.00	92.00	85.35	90.00	90.15	89.88	351133	315.60	5203	149144	42.48
RUPA	EQ	05-Oct-2021	459.00	458.00	465.00	452.95	457.00	456.95	459.40	145305	667.54	5908	79210	54.51
RUSHIL	EQ	05-Oct-2021	265.55	266.10	277.85	266.00	273.00	273.45	272.46	38948	106.12	1213	25154	64.58
RVHL	EQ	05-Oct-2021	23.40	24.25	24.25	23.00	23.40	23.30	23.50	16349	3.84	162	13358	81.71
RVNL	EQ	05-Oct-2021	30.20	31.50	31.80	30.80	30.90	30.90	31.07	9130208	2836.83	20491	3120713	34.18
S&SPOWER	BE	05-Oct-2021	26.35	25.25	27.65	25.25	26.30	27.55	27.13	3506	0.95	20	-	-
SABEVENTS	BE	05-Oct-2021	3.20	3.20	3.30	3.05	3.25	3.20	3.16	5217	0.16	44	-	-
SADBHAV	EQ	05-Oct-2021	48.15	48.20	48.60	47.80	48.05	48.05	48.13	751086	361.49	6620	467005	62.18
SADBHIN	EQ	05-Oct-2021	16.30	16.45	16.45	15.90	16.15	16.05	16.17	787885	127.38	3454	626363	79.50
SAFARI	EQ	05-Oct-2021	842.10	833.95	833.95	816.55	823.00	826.85	824.96	25887	213.56	3461	15326	59.20
SAGARDEEP	BE	05-Oct-2021	32.00	33.50	33.50	31.00	32.50	32.15	32.49	12534	4.07	103	-	-
SAGCEM	EQ	05-Oct-2021	296.60	299.00	302.40	297.25	298.20	299.25	300.71	91688	275.72	3805	50405	54.97
SAIL	EQ	05-Oct-2021	120.30	119.80	121.25	118.30	119.15	119.35	119.91	43299836	51922.24	127623	12258924	28.31
SAKAR	EQ	05-Oct-2021	162.30	163.75	169.50	161.50	168.00	167.80	165.72	53206	88.17	734	32392	60.88
SAKHTISUG	BE	05-Oct-2021	16.10	16.35	16.90	16.10	16.80	16.90	16.68	210356	35.09	683	-	-
SAKSOFT	EQ	05-Oct-2021	1072.50	1072.00	1079.75	1047.00	1065.00	1063.75	1063.35	56445	600.21	6678	27928	49.48
SAKUMA	BE	05-Oct-2021	11.25	11.10	11.70	11.10	11.30	11.30	11.33	110390	12.51	402	-	-
SALASAR	EQ	05-Oct-2021	281.10	282.70	285.00	280.00	284.35	282.45	283.38	23603	66.89	1273	13265	56.20
SALONA	EQ	05-Oct-2021	200.95	200.00	204.05	197.65	201.00	200.60	201.74	2807	5.66	159	2175	77.48
SALSTEEL	BE	05-Oct-2021	10.05	10.15	10.15	9.75	9.95	9.80	9.88	131582	13.00	452	-	-
SALZERELEC	EQ	05-Oct-2021	171.00	170.65	176.00	169.20	171.50	172.00	172.89	96109	166.16	4187	57625	59.96
SAMBHAAV	BE	05-Oct-2021	3.05	3.20	3.20	3.00	3.15	3.15	3.16	7979	0.25	49	-	-
SANCO	EQ	05-Oct-2021	8.90	8.70	9.15	8.70	8.95	8.90	8.92	26094	2.33	124	19934	76.39
SANDESH	EQ	05-Oct-2021	799.85	799.95	804.90	783.80	797.00	794.60	800.03	2691	21.53	377	1785	66.33
SANDHAR	EQ	05-Oct-2021	286.65	288.95	295.85	287.95	291.50	291.55	292.02	68602	200.33	3945	36070	52.58
SANGAMIND	EQ	05-Oct-2021	173.75	176.85	182.40	175.50	179.00	179.30	180.49	91856	165.79	1537	50696	55.19
SANGHIIND	EQ	05-Oct-2021	67.35	66.50	68.55	66.50	68.15	67.90	67.86	476671	323.47	3473	244860	51.37
SANGHVIMOV	EQ	05-Oct-2021	183.55	181.35	184.80	176.85	181.45	180.40	179.71	168394	302.62	5471	106256	63.10
SANGINITA	EQ	05-Oct-2021	29.00	30.00	31.90	29.65	31.90	31.90	31.16	273144	85.11	1431	223912	81.98
SANOFI	EQ	05-Oct-2021	7982.50	7960.00	8030.00	7935.00	7990.00	7984.00	7983.00	9622	768.12	2426	6910	71.81
SANSERA	EQ	05-Oct-2021	806.30	806.30	809.40	796.35	805.00	804.25	802.76	187609	1506.04	13878	107770	57.44
SANWARIA	BZ	05-Oct-2021	0.65	0.70	0.70	0.65	0.70	0.65	0.67	626375	4.23	263	-	-
SARDAEN	EQ	05-Oct-2021	731.00	740.00	766.50	740.00	755.00	761.35	754.64	101141	763.25	3962	73541	72.71
SAREGAMA	BE	05-Oct-2021	3811.50	3837.90	3974.00	3755.00	3945.05	3954.95	3893.00	7498	291.90	1034	-	-
SARLAPOLY	EQ	05-Oct-2021	52.80	52.90	56.35	51.30	54.95	54.80	53.98	1617985	873.45	13044	704167	43.52
SARVESHWAR	SM	05-Oct-2021	21.80	22.45	22.55	22.35	22.50	22.40	22.49	12800	2.88	7	9600	75.00
SASKEN	EQ	05-Oct-2021	1342.20	1345.00	1355.30	1321.65	1339.00	1335.20	1336.30	16517	220.72	2593	7853	47.54
SASTASUNDR	BE	05-Oct-2021	287.25	295.95	296.00	283.05	287.95	284.30	287.37	19416	55.80	213	-	-
SATIA	EQ	05-Oct-2021	97.55	96.80	101.00	96.50	99.15	98.85	98.87	378812	374.55	5554	148604	39.23
SATIN	EQ	05-Oct-2021	77.45	77.00	79.45	76.95	78.70	78.75	78.55	163000	128.03	2762	97170	59.61
SBCL	EQ	05-Oct-2021	272.45	274.95	278.85	262.00	263.00	263.35	265.69	45465	120.80	1978	33210	73.05
SBICARD	EQ	05-Oct-2021	1071.95	1072.00	1098.90	1065.00	1094.00	1096.70	1085.73	1515466	16453.88	64493	951892	62.81
SBIETFCON	EQ	05-Oct-2021	72.38	72.90	72.90	71.31	72.13	72.22	72.34	4407	3.19	144	3442	78.10
SBIETFIT	EQ	05-Oct-2021	357.77	359.99	362.12	353.00	361.95	360.98	355.95	3851	13.71	211	2803	72.79
SBIETFPB	EQ	05-Oct-2021	195.84	195.48	196.60	195.00	196.00	195.89	195.15	777	1.52	26	671	86.36
SBIETFQLTY	EQ	05-Oct-2021	157.74	159.00	159.00	156.37	157.75	157.79	157.19	9228	14.51	85	7302	79.13
SBILIFE	EQ	05-Oct-2021	1230.85	1231.00	1267.50	1227.00	1263.95	1261.95	1246.72	2282814	28460.37	72538	1218169	53.36
SBIN	EQ	05-Oct-2021	463.15	462.00	469.00	458.70	463.70	464.70	462.56	16487568	76265.36	173621	6198603	37.60
SCAPDVR	BE	05-Oct-2021	17.40	18.25	18.25	18.25	18.25	18.25	18.25	41265	7.53	35	-	-
SCHAEFFLER	EQ	05-Oct-2021	7269.60	7300.00	7399.30	7300.00	7350.00	7353.90	7349.07	9278	681.85	5532	5652	60.92
SCHAND	EQ	05-Oct-2021	114.65	115.85	119.15	113.20	114.95	114.90	116.90	139905	163.55	2185	86283	61.67
SCHNEIDER	EQ	05-Oct-2021	114.45	114.85	117.00	114.20	114.85	114.90	115.41	861871	994.66	5231	520013	60.34
SCI	EQ	05-Oct-2021	131.70	132.85	133.25	127.80	128.15	128.25	129.68	3875912	5026.13	22461	1802257	46.50
SDBL	EQ	05-Oct-2021	41.35	41.35	41.85	40.55	41.00	40.90	41.01	156870	64.33	932	115901	73.88
SEAMECLTD	EQ	05-Oct-2021	1204.55	1214.50	1215.05	1190.00	1197.95	1192.75	1199.24	13275	159.20	634	8471	63.81
SECL	SM	05-Oct-2021	20.00	20.00	20.50	20.00	20.50	20.50	20.00	435000	87.02	16	432000	99.31
SECURCRED	SM	05-Oct-2021	31.50	30.00	30.00	29.95	29.95	29.95	29.96	3600	1.08	5	3600	100.00
SECURKLOUD	EQ	05-Oct-2021	194.90	196.20	214.35	194.50	214.35	214.35	210.18	461686	970.37	9133	244147	52.88
SELAN	EQ	05-Oct-2021	159.55	161.00	169.00	161.00	163.45	165.50	165.54	674033	1115.77	17859	224698	33.34
SEPOWER	EQ	05-Oct-2021	9.10	9.55	9.55	9.55	9.55	9.55	9.55	62455	5.96	107	52669	84.33
SEQUENT	EQ	05-Oct-2021	213.30	214.45	224.70	213.65	219.00	218.80	220.91	1516423	3349.89	22002	574911	37.91
SERVOTECH	EQ	05-Oct-2021	26.00	26.05	26.40	25.75	25.95	25.95	26.03	25843	6.73	143	22959	88.84
SESHAPAPER	EQ	05-Oct-2021	184.40	184.40	192.00	183.25	191.00	190.75	189.82	205613	390.30	5034	75007	36.48
SETCO	EQ	05-Oct-2021	19.80	19.75	19.90	19.55	19.75	19.70	19.76	118610	23.43	472	91800	77.40
SETF10GILT	EQ	05-Oct-2021	205.01	204.23	206.70	204.22	206.47	204.56	204.85	690	1.41	22	251	36.38
SETFGOLD	EQ	05-Oct-2021	4122.80	4158.45	4158.50	4140.00	4149.95	4147.90	4148.49	9544	395.93	1254	6455	67.63
SETFNIF50	EQ	05-Oct-2021	180.48	182.00	191.30	179.90	181.89	181.95	180.81	99467	179.84	1458	69802	70.18
SETFNIFBK	EQ	05-Oct-2021	375.85	376.00	377.76	371.00	377.06	377.44	374.75	96550	361.82	491	63237	65.50
SETFNN50	EQ	05-Oct-2021	446.31	449.50	450.00	446.10	449.50	449.67	448.90	8890	39.91	304	7073	79.56
SETUINFRA	BE	05-Oct-2021	1.15	1.15	1.15	1.10	1.15	1.10	1.13	104798	1.18	118	-	-
SEYAIND	EQ	05-Oct-2021	54.25	54.25	56.05	53.45	55.00	54.75	54.91	26387	14.49	418	18738	71.01
SFL	EQ	05-Oct-2021	2382.40	2424.00	2424.00	2345.05	2374.05	2378.20	2364.47	62276	1472.50	10592	39753	63.83
SGBAPR28I	GB	05-Oct-2021	4654.38	4656.00	4680.00	4633.00	4640.00	4639.02	4643.49	2153	99.97	165	2077	96.47
SGBAUG24	GB	05-Oct-2021	4642.30	4625.00	4656.00	4625.00	4650.10	4651.57	4645.71	896	41.63	87	572	63.84
SGBAUG27	GB	05-Oct-2021	4650.00	4669.00	4669.00	4668.90	4668.90	4668.90	4668.97	3	0.14	2	3	100.00
SGBAUG28V	GB	05-Oct-2021	4707.91	4770.00	4777.00	4706.00	4730.00	4727.66	4725.55	1737	82.08	115	1642	94.53
SGBAUG29V	GB	05-Oct-2021	4697.47	4697.47	4750.00	4679.00	4682.70	4728.52	4695.58	104	4.88	48	67	64.42
SGBDC27VII	GB	05-Oct-2021	4675.00	5000.00	5000.00	4611.00	4650.00	4650.00	4714.50	5	0.24	5	4	80.00
SGBDEC25	GB	05-Oct-2021	4950.00	4601.00	4935.00	4601.00	4750.00	4750.00	4680.59	51	2.39	6	25	49.02
SGBDEC2513	GB	05-Oct-2021	4635.00	4746.00	4746.00	4746.00	4746.00	4746.00	4746.00	4	0.19	1	4	100.00
SGBDEC25XI	GB	05-Oct-2021	4750.00	4690.00	4690.00	4690.00	4690.00	4690.00	4690.00	1	0.05	1	1	100.00
SGBFEB24	GB	05-Oct-2021	4651.00	4685.00	4723.00	4653.00	4723.00	4723.00	4677.37	27	1.26	9	20	74.07
SGBFEB29XI	GB	05-Oct-2021	4665.00	4615.00	4665.00	4615.00	4665.00	4665.00	4663.00	52	2.42	11	51	98.08
SGBJ28VIII	GB	05-Oct-2021	4700.00	4725.00	4725.00	4618.05	4618.05	4618.05	4671.53	2	0.09	2	2	100.00
SGBJAN26	GB	05-Oct-2021	4737.00	4732.00	4732.00	4732.00	4732.00	4732.00	4732.00	35	1.66	3	35	100.00
SGBJAN27	GB	05-Oct-2021	4614.00	4739.90	4739.90	4613.00	4613.00	4637.66	4663.23	4	0.19	3	4	100.00
SGBJAN29IX	GB	05-Oct-2021	4694.37	4650.05	4694.00	4612.10	4684.95	4659.89	4659.75	288	13.42	66	251	87.15
SGBJAN29X	GB	05-Oct-2021	4731.33	4729.00	4750.00	4601.00	4651.00	4664.74	4669.40	82	3.83	28	70	85.37
SGBJU29III	GB	05-Oct-2021	4665.00	4661.00	4697.00	4661.00	4680.00	4680.00	4676.47	42	1.96	13	40	95.24
SGBJUL25	GB	05-Oct-2021	4630.60	4630.60	4670.00	4621.00	4670.00	4670.00	4646.05	45	2.09	13	33	73.33
SGBJUL27	GB	05-Oct-2021	4621.00	4626.00	4626.00	4616.00	4616.00	4616.00	4621.37	19	0.88	3	11	57.89
SGBJUL28IV	GB	05-Oct-2021	4639.47	4626.00	4650.00	4626.00	4644.00	4643.15	4630.19	1316	60.93	59	1215	92.33
SGBJUL29IV	GB	05-Oct-2021	4646.33	4646.33	4675.00	4646.33	4675.00	4670.16	4657.34	46	2.14	24	46	100.00
SGBJUN27	GB	05-Oct-2021	4620.00	4630.00	4630.00	4630.00	4630.00	4630.00	4630.00	5	0.23	2	5	100.00
SGBJUN28	GB	05-Oct-2021	4642.31	4645.00	4650.00	4625.00	4650.00	4648.44	4642.41	345	16.02	63	345	100.00
SGBJUN29II	GB	05-Oct-2021	4660.24	4650.05	4670.00	4650.05	4670.00	4670.00	4659.47	160	7.46	44	130	81.25
SGBMAR24	GB	05-Oct-2021	4658.00	4655.00	4658.00	4646.00	4646.00	4646.00	4651.82	16	0.74	5	16	100.00
SGBMAR25	GB	05-Oct-2021	4630.00	4630.00	4719.00	4620.00	4620.00	4621.04	4630.93	80	3.70	22	73	91.25
SGBMAR28X	GB	05-Oct-2021	4635.00	4648.00	4648.00	4648.00	4648.00	4648.00	4648.00	875	40.67	6	875	100.00
SGBMAY25	GB	05-Oct-2021	4626.00	4627.00	4660.00	4627.00	4660.00	4660.00	4649.73	77	3.58	11	72	93.51
SGBMAY26	GB	05-Oct-2021	4622.15	4650.00	4660.00	4650.00	4660.00	4660.00	4655.00	6	0.28	3	6	100.00
SGBMAY28	GB	05-Oct-2021	4632.70	4631.00	4652.00	4631.00	4635.00	4639.02	4638.35	511	23.70	65	478	93.54
SGBMAY29I	GB	05-Oct-2021	4660.54	4660.54	4681.85	4651.00	4669.00	4660.74	4660.94	2568	119.69	95	2491	97.00
SGBMR29XII	GB	05-Oct-2021	4655.98	4640.00	4654.99	4630.00	4642.00	4634.67	4636.77	425	19.71	46	391	92.00
SGBN28VIII	GB	05-Oct-2021	4764.61	4760.00	4780.00	4720.10	4730.00	4743.00	4749.98	24	1.14	11	22	91.67
SGBNOV23	GB	05-Oct-2021	4715.00	4739.00	4739.00	4663.10	4663.11	4664.46	4686.30	23	1.08	13	17	73.91
SGBNOV24	GB	05-Oct-2021	4660.00	4652.00	4660.00	4636.08	4636.08	4637.25	4642.45	106	4.92	10	106	100.00
SGBNOV258	GB	05-Oct-2021	4698.90	4698.80	4698.90	4698.80	4698.90	4698.84	4698.84	5	0.23	2	5	100.00
SGBNOV26	GB	05-Oct-2021	4697.90	4697.90	4697.90	4697.90	4697.90	4697.90	4697.90	2	0.09	2	2	100.00
SGBOC28VII	GB	05-Oct-2021	4736.15	4783.00	4783.00	4692.00	4705.01	4705.01	4722.10	32	1.51	11	26	81.25
SGBOCT25	GB	05-Oct-2021	4799.99	4675.00	4715.00	4675.00	4715.00	4715.00	4676.82	22	1.03	4	22	100.00
SGBOCT25IV	GB	05-Oct-2021	4625.22	4630.00	4685.00	4630.00	4632.00	4667.83	4650.71	34	1.58	6	21	61.76
SGBOCT25V	GB	05-Oct-2021	4744.00	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	10	0.47	1	10	100.00
SGBOCT27	GB	05-Oct-2021	4665.00	4665.00	4665.00	4665.00	4665.00	4665.00	4665.00	23	1.07	7	23	100.00
SGBOCT27VI	GB	05-Oct-2021	4610.00	4688.00	4688.00	4665.00	4665.00	4665.00	4670.75	4	0.19	2	4	100.00
SGBSEP24	GB	05-Oct-2021	4710.00	4682.00	4682.00	4635.00	4665.00	4665.00	4660.11	19	0.89	13	17	89.47
SGBSEP27	GB	05-Oct-2021	4622.13	4601.00	4655.00	4601.00	4620.00	4620.00	4636.65	60	2.78	9	55	91.67
SGBSEP28VI	GB	05-Oct-2021	4652.38	4710.00	4710.00	4641.00	4688.00	4679.57	4686.03	337	15.79	40	280	83.09
SGBSEP29VI	GB	05-Oct-2021	4670.00	4660.00	4679.80	4634.00	4665.00	4666.17	4662.97	331	15.43	103	260	78.55
SGIL	EQ	05-Oct-2021	143.35	147.60	147.60	138.15	142.95	142.20	140.97	11658	16.43	576	4507	38.66
SGL	EQ	05-Oct-2021	12.65	12.90	12.90	12.50	12.75	12.70	12.62	20135	2.54	127	11743	58.32
SHAHALLOYS	BE	05-Oct-2021	28.95	30.35	30.35	30.35	30.35	30.35	30.35	19704	5.98	76	-	-
SHAKTIPUMP	EQ	05-Oct-2021	708.65	710.00	716.95	694.75	703.00	704.65	705.22	62213	438.74	4627	37017	59.50
SHALBY	EQ	05-Oct-2021	174.20	174.20	177.90	171.60	173.00	172.55	174.63	187731	327.83	4605	95795	51.03
SHALPAINTS	EQ	05-Oct-2021	98.25	98.00	98.35	95.00	96.75	96.80	97.06	185299	179.85	3166	109528	59.11
SHANKARA	EQ	05-Oct-2021	592.90	594.65	606.95	589.05	593.20	593.75	596.55	73521	438.59	6210	27464	37.36
SHANTI	EQ	05-Oct-2021	20.35	20.75	21.35	20.05	21.35	21.35	21.11	13429	2.83	55	7916	58.95
SHANTIGEAR	EQ	05-Oct-2021	165.95	168.25	168.25	165.30	165.50	165.75	166.22	84547	140.54	3673	48576	57.45
SHARDACROP	EQ	05-Oct-2021	336.60	337.95	346.95	334.40	340.45	338.45	340.62	219357	747.16	8221	108983	49.68
SHARDAMOTR	BE	05-Oct-2021	597.75	621.85	621.85	585.00	601.00	605.20	594.03	5941	35.29	195	-	-
SHAREINDIA	EQ	05-Oct-2021	688.20	689.70	696.00	684.50	689.50	687.90	688.77	40660	280.05	2490	28771	70.76
SHARIABEES	EQ	05-Oct-2021	450.18	462.00	462.00	448.00	455.99	455.99	452.01	634	2.87	54	352	55.52
SHEMAROO	BE	05-Oct-2021	157.05	157.95	157.95	149.20	149.20	149.20	150.55	89510	134.75	877	-	-
SHIL	BE	05-Oct-2021	435.05	439.00	444.80	425.00	431.25	431.90	435.84	50596	220.52	1797	-	-
SHILPAMED	EQ	05-Oct-2021	543.35	546.70	583.30	545.55	580.00	577.20	570.49	778492	4441.23	27816	274840	35.30
SHIVAMAUTO	EQ	05-Oct-2021	22.75	23.00	24.70	22.35	24.55	24.35	23.97	220318	52.81	984	155947	70.78
SHIVAMILLS	EQ	05-Oct-2021	91.65	95.00	96.20	95.00	96.20	96.20	96.14	16970	16.32	94	16307	96.09
SHIVATEX	EQ	05-Oct-2021	191.55	194.00	229.85	191.95	229.85	229.85	218.69	195201	426.89	6677	105269	53.93
SHK	EQ	05-Oct-2021	156.55	156.30	166.40	156.05	163.50	163.30	162.54	562095	913.62	9653	232857	41.43
SHOPERSTOP	EQ	05-Oct-2021	288.20	288.60	296.90	280.20	282.00	282.15	288.72	726934	2098.80	18340	188400	25.92
SHRADHA	EQ	05-Oct-2021	55.15	57.90	57.90	52.30	54.10	54.30	54.28	3102	1.68	135	2076	66.92
SHREDIGCEM	EQ	05-Oct-2021	79.40	79.05	81.00	79.05	80.70	80.75	80.47	395323	318.12	4850	233635	59.10
SHREECEM	EQ	05-Oct-2021	29289.30	29289.30	29425.25	28701.00	28750.00	28766.45	28909.61	42151	12185.69	15687	22259	52.81
SHREEPUSHK	EQ	05-Oct-2021	233.95	236.85	274.45	236.85	263.00	262.40	259.13	2213155	5734.95	65479	584317	26.40
SHREERAMA	EQ	05-Oct-2021	12.75	12.75	13.35	12.75	13.35	13.35	13.30	109632	14.58	139	99198	90.48
SHRENIK	EQ	05-Oct-2021	1.65	1.70	1.70	1.55	1.60	1.60	1.65	4319838	71.28	2082	2992684	69.28
SHREYANIND	EQ	05-Oct-2021	137.20	136.95	141.50	131.20	134.00	134.00	135.66	134597	182.59	5392	53408	39.68
SHREYAS	EQ	05-Oct-2021	402.30	422.40	422.40	407.00	410.05	411.10	419.33	320211	1342.75	8959	141000	44.03
SHRIPISTON	BE	05-Oct-2021	938.05	956.00	956.00	938.20	955.00	939.35	945.32	520	4.92	34	-	-
SHRIRAMCIT	EQ	05-Oct-2021	2157.85	2177.85	2212.10	2136.70	2149.50	2152.20	2162.24	25901	560.04	4752	8604	33.22
SHRIRAMEPC	EQ	05-Oct-2021	6.60	6.90	6.90	6.80	6.90	6.90	6.89	1433026	98.77	891	1011470	70.58
SHUBHLAXMI	SM	05-Oct-2021	13.10	12.45	13.75	12.45	13.10	13.10	13.42	10000	1.34	10	9000	90.00
SHYAMCENT	EQ	05-Oct-2021	14.60	14.70	15.30	14.25	15.25	15.20	15.12	1124301	170.02	1316	986420	87.74
SHYAMMETL	EQ	05-Oct-2021	373.35	374.00	376.00	367.80	369.90	369.90	370.21	657597	2434.47	12647	401902	61.12
SHYAMTEL	BE	05-Oct-2021	9.70	9.25	10.10	9.25	10.00	10.00	9.66	3265	0.32	31	-	-
SICAL	EQ	05-Oct-2021	12.20	12.25	12.30	12.00	12.25	12.15	12.12	417796	50.66	820	251090	60.10
SIEMENS	EQ	05-Oct-2021	2226.65	2231.10	2252.00	2218.35	2246.00	2247.65	2240.70	437730	9808.21	22017	205310	46.90
SIGIND	EQ	05-Oct-2021	42.25	41.95	44.35	41.05	44.35	44.35	43.48	94229	40.97	812	60943	64.68
SIGMA	SM	05-Oct-2021	323.30	310.00	324.00	310.00	324.00	324.00	315.69	39000	123.12	5	21000	53.85
SIL	BE	05-Oct-2021	14.70	14.25	14.95	14.25	14.70	14.55	14.71	9433	1.39	45	-	-
SILGO	EQ	05-Oct-2021	33.95	34.50	34.50	28.50	31.50	31.25	31.56	57643	18.19	400	34701	60.20
SILINV	BE	05-Oct-2021	311.85	311.80	327.40	310.00	327.40	327.40	324.78	5373	17.45	121	-	-
SILLYMONKS	EQ	05-Oct-2021	20.95	20.95	21.80	19.85	20.55	21.30	21.22	2571	0.55	30	1482	57.64
SILVERTUC	SM	05-Oct-2021	180.00	183.55	183.55	178.00	178.00	178.00	179.01	11000	19.69	8	11000	100.00
SIMBHALS	BE	05-Oct-2021	29.00	30.40	30.45	29.65	30.45	30.45	30.26	62022	18.77	356	-	-
SIMPLEXINF	EQ	05-Oct-2021	42.60	42.70	43.60	42.50	43.05	42.95	42.96	87974	37.79	573	55813	63.44
SINTERCOM	EQ	05-Oct-2021	87.20	89.60	89.95	86.20	88.00	87.35	88.21	12263	10.82	168	9753	79.53
SINTEX	EQ	05-Oct-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	773354	39.05	700	773353	100.00
SIRCA	EQ	05-Oct-2021	427.25	440.00	456.00	420.25	422.80	428.80	439.39	592977	2605.49	26423	221053	37.28
SIS	EQ	05-Oct-2021	488.10	490.00	501.90	490.00	497.00	494.95	497.76	214325	1066.83	14151	106708	49.79
SITINET	EQ	05-Oct-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	479797	10.08	183	479797	100.00
SIYSIL	EQ	05-Oct-2021	409.65	409.65	430.00	404.25	427.00	426.00	420.71	255079	1073.15	11683	123038	48.24
SJVN	EQ	05-Oct-2021	28.45	28.50	28.75	28.05	28.15	28.10	28.26	5580954	1577.15	12211	3307094	59.26
SKFINDIA	EQ	05-Oct-2021	3209.55	3225.60	3225.60	3111.55	3126.00	3122.75	3142.89	28244	887.68	7990	14393	50.96
SKIL	EQ	05-Oct-2021	4.10	4.30	4.30	4.30	4.30	4.30	4.30	15426	0.66	27	15426	100.00
SKIPPER	EQ	05-Oct-2021	81.85	82.60	83.50	81.60	82.35	82.10	82.32	311100	256.10	5956	119046	38.27
SKMEGGPROD	EQ	05-Oct-2021	83.00	82.55	84.90	82.55	83.20	83.40	83.79	118090	98.94	1740	44436	37.63
SMARTLINK	EQ	05-Oct-2021	116.10	117.90	117.90	113.20	114.40	114.10	114.75	54462	62.49	1584	31566	57.96
SMCGLOBAL	EQ	05-Oct-2021	76.15	75.65	76.70	75.40	75.50	75.70	75.84	88706	67.27	912	67191	75.75
SMLISUZU	EQ	05-Oct-2021	598.30	597.00	599.05	587.10	589.10	590.85	592.16	30885	182.89	3240	12039	38.98
SMSLIFE	EQ	05-Oct-2021	825.85	819.00	828.75	782.10	786.05	789.35	803.40	21660	174.02	2598	8998	41.54
SMSPHARMA	EQ	05-Oct-2021	156.35	159.50	159.50	154.15	155.70	155.70	156.35	62896	98.34	1571	33640	53.49
SNOWMAN	EQ	05-Oct-2021	43.25	43.05	44.30	43.00	43.75	43.75	43.80	1128034	494.07	5003	476496	42.24
SOBHA	EQ	05-Oct-2021	793.10	791.00	794.90	771.10	774.00	774.30	776.91	213490	1658.62	12351	118006	55.27
SOFTTECH	SM	05-Oct-2021	122.50	122.50	122.50	122.50	122.50	122.50	122.50	1600	1.96	1	1600	100.00
SOLARA	EQ	05-Oct-2021	1571.50	1595.00	1595.00	1549.00	1553.85	1554.25	1557.30	74183	1155.25	8466	44361	59.80
SOLARINDS	EQ	05-Oct-2021	2418.75	2418.00	2499.00	2383.05	2404.00	2404.00	2438.52	242792	5920.53	25010	71658	29.51
SOLEX	SM	05-Oct-2021	47.75	47.75	47.75	47.75	47.75	47.75	47.75	2000	0.96	1	2000	100.00
SOMANYCERA	EQ	05-Oct-2021	793.90	793.85	809.90	782.15	809.80	807.90	800.80	57700	462.06	2637	44978	77.95
SOMATEX	EQ	05-Oct-2021	8.05	8.00	8.25	8.00	8.15	8.10	8.08	33897	2.74	151	23071	68.06
SOMICONVEY	BE	05-Oct-2021	50.65	52.40	52.40	50.65	51.90	51.35	51.67	4661	2.41	73	-	-
SONACOMS	EQ	05-Oct-2021	575.20	575.60	589.85	555.00	585.00	585.25	579.92	2312586	13411.24	42557	784245	33.91
SONAMCLOCK	SM	05-Oct-2021	66.25	66.00	66.30	66.00	66.30	66.30	66.18	9000	5.96	3	0	0.00
SONATSOFTW	EQ	05-Oct-2021	883.40	881.45	917.50	878.80	915.00	913.90	908.22	237927	2160.90	15446	75413	31.70
SORILINFRA	EQ	05-Oct-2021	112.05	112.50	114.25	111.20	112.20	112.15	112.77	47411	53.47	1038	28422	59.95
SOTL	EQ	05-Oct-2021	1511.35	1511.35	1562.95	1504.85	1525.05	1524.65	1530.59	17999	275.49	3603	9394	52.19
SOUTHBANK	EQ	05-Oct-2021	10.20	10.20	10.50	10.15	10.20	10.25	10.30	9939613	1024.09	20835	3654956	36.77
SOUTHWEST	EQ	05-Oct-2021	107.40	108.80	110.15	106.50	109.00	109.40	107.64	119903	129.06	1034	87488	72.97
SPAL	EQ	05-Oct-2021	331.95	331.95	365.40	328.00	361.40	357.15	351.69	149754	526.67	5579	88582	59.15
SPANDANA	EQ	05-Oct-2021	552.60	552.05	582.00	552.05	555.00	556.50	560.80	181831	1019.71	16787	91750	50.46
SPARC	EQ	05-Oct-2021	294.00	293.35	295.30	288.50	289.70	289.85	292.07	385444	1125.78	5829	182784	47.42
SPECIALITY	EQ	05-Oct-2021	75.15	75.15	77.15	75.00	75.55	75.55	75.82	174617	132.39	1981	104998	60.13
SPECTRUM	SM	05-Oct-2021	55.00	50.25	50.25	50.25	50.25	50.25	50.25	60000	30.15	1	60000	100.00
SPENCERS	EQ	05-Oct-2021	132.50	131.00	134.50	128.60	129.10	129.55	131.62	911046	1199.14	14228	322604	35.41
SPENTEX	BZ	05-Oct-2021	1.20	1.15	1.20	1.15	1.20	1.20	1.20	3190	0.04	16	-	-
SPIC	EQ	05-Oct-2021	53.30	53.00	57.30	53.00	55.60	55.15	55.52	1599713	888.19	10062	891956	55.76
SPICEJET	EQ	05-Oct-2021	75.25	75.25	76.00	75.25	75.40	75.40	75.59	1879232	1420.60	10799	864048	45.98
SPLIL	EQ	05-Oct-2021	47.35	47.35	49.50	47.10	49.00	48.95	48.76	47724	23.27	609	29764	62.37
SPMLINFRA	BE	05-Oct-2021	10.85	10.80	11.30	10.80	11.00	11.05	11.15	37108	4.14	77	-	-
SPTL	EQ	05-Oct-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	201682	10.69	287	201682	100.00
SREEL	EQ	05-Oct-2021	192.00	192.50	198.90	192.05	192.80	192.90	194.58	22397	43.58	738	14241	63.58
SREIBNPNCD	N9	05-Oct-2021	360.00	360.00	360.00	300.00	300.00	300.00	332.05	39	0.13	5	39	100.00
SREIBNPNCD	NJ	05-Oct-2021	291.27	289.60	291.00	233.02	233.20	234.10	245.58	2933	7.20	128	2838	96.76
SREIBNPNCD	NL	05-Oct-2021	280.00	279.90	300.00	250.00	254.84	271.84	275.01	1966	5.41	42	1916	97.46
SREIBNPNCD	NO	05-Oct-2021	229.23	225.00	225.00	202.00	225.00	224.69	220.87	729	1.61	24	504	69.14
SREIBNPNCD	NP	05-Oct-2021	225.60	226.00	226.00	181.01	220.00	220.00	209.30	1281	2.68	27	1061	82.83
SREIBNPNCD	NQ	05-Oct-2021	290.55	299.00	299.00	255.00	255.00	255.00	258.56	214	0.55	8	214	100.00
SREIBNPNCD	NR	05-Oct-2021	270.00	250.00	250.00	250.00	250.00	250.00	250.00	105	0.26	3	105	100.00
SREIBNPNCD	NU	05-Oct-2021	220.00	240.00	240.00	200.00	200.00	200.64	208.80	853	1.78	14	813	95.31
SREIBNPNCD	NV	05-Oct-2021	233.60	191.10	222.22	191.00	222.22	222.22	203.12	1189	2.42	26	1005	84.52
SREIBNPNCD	NW	05-Oct-2021	800.00	700.00	700.00	650.00	650.00	650.00	657.14	70	0.46	4	70	100.00
SREIBNPNCD	NX	05-Oct-2021	300.00	300.00	300.00	272.00	272.00	272.00	288.65	37	0.11	5	37	100.00
SREIBNPNCD	NY	05-Oct-2021	391.00	380.00	390.00	330.00	340.00	332.20	343.83	1293	4.45	12	1293	100.00
SREIBNPNCD	NZ	05-Oct-2021	460.60	460.00	460.00	370.01	371.00	371.00	399.39	241	0.96	5	241	100.00
SREIBNPNCD	Y1	05-Oct-2021	280.00	285.00	285.00	251.00	255.00	255.00	259.15	611	1.58	31	611	100.00
SREIBNPNCD	Y2	05-Oct-2021	300.00	280.00	285.00	265.02	275.00	278.27	276.45	1915	5.29	32	1893	98.85
SREIBNPNCD	Y7	05-Oct-2021	275.00	299.80	299.80	241.00	241.00	241.00	243.80	21	0.05	2	21	100.00
SREIBNPNCD	YA	05-Oct-2021	241.00	241.00	241.00	241.00	241.00	241.00	241.00	2	0.00	1	2	100.00
SREIBNPNCD	YB	05-Oct-2021	219.00	219.00	219.00	175.50	186.00	186.00	177.13	356	0.63	24	340	95.51
SREINFRA	BE	05-Oct-2021	8.60	8.20	8.20	8.20	8.20	8.20	8.20	784341	64.32	1287	-	-
SRF	EQ	05-Oct-2021	11557.00	11578.00	11692.40	11455.00	11515.00	11488.15	11541.43	302761	34942.94	45248	124293	41.05
SRHHYPOLTD	EQ	05-Oct-2021	382.05	390.00	410.00	380.05	395.15	403.15	394.72	194105	766.18	11197	90707	46.73
SRIPIPES	EQ	05-Oct-2021	214.15	214.40	219.70	214.30	218.00	218.20	216.96	76355	165.66	3094	38426	50.33
SRPL	BE	05-Oct-2021	34.30	34.30	34.30	33.10	33.80	33.80	34.12	2344	0.80	15	-	-
SRTRANSFIN	EQ	05-Oct-2021	1350.75	1340.00	1357.50	1324.30	1332.00	1335.25	1340.19	822061	11017.17	22318	315445	38.37
SRTRANSFIN	YH	05-Oct-2021	1020.00	1020.00	1027.85	1020.00	1027.85	1027.85	1021.32	150	1.53	8	75	50.00
SRTRANSFIN	YI	05-Oct-2021	1062.00	1076.00	1076.00	1055.10	1055.10	1055.10	1074.39	13	0.14	3	13	100.00
SRTRANSFIN	YL	05-Oct-2021	1083.50	1080.00	1080.00	1072.85	1072.85	1074.99	1076.94	1000	10.77	22	1000	100.00
SRTRANSFIN	YN	05-Oct-2021	1355.01	1355.12	1372.00	1355.12	1372.00	1370.57	1360.56	222	3.02	7	201	90.54
SRTRANSFIN	YO	05-Oct-2021	1022.00	1030.00	1030.00	1024.00	1024.00	1024.00	1025.00	120	1.23	2	120	100.00
SRTRANSFIN	YQ	05-Oct-2021	1086.00	1086.01	1086.50	1086.00	1086.00	1086.00	1086.31	33	0.36	4	33	100.00
SRTRANSFIN	YR	05-Oct-2021	1111.00	1111.00	1115.00	1111.00	1115.00	1115.00	1114.85	27	0.30	3	27	100.00
SRTRANSFIN	YT	05-Oct-2021	1297.52	1297.52	1301.50	1297.52		1298.12	1299.36	277	3.60	9	277	100.00
SRTRANSFIN	YV	05-Oct-2021	1050.70	1058.00	1058.00	1035.00	1035.00	1037.38	1039.86	486	5.05	23	481	98.97
SRTRANSFIN	YW	05-Oct-2021	1079.95	1080.00	1085.00	1080.00	1085.00	1085.00	1082.23	224	2.42	15	224	100.00
SRTRANSFIN	YZ	05-Oct-2021	1160.00	1037.61	1140.00	1037.61	1140.00	1140.00	1117.18	175	1.96	3	175	100.00
SRTRANSFIN	Z3	05-Oct-2021	1015.00	1021.00	1021.00	1015.05	1020.00	1020.00	1018.55	30	0.31	3	29	96.67
SRTRANSFIN	Z4	05-Oct-2021	1048.00	1048.00	1048.00	1045.00	1045.00	1046.50	1047.89	55	0.58	5	55	100.00
SRTRANSFIN	Z5	05-Oct-2021	1054.00	1055.00	1055.00	1043.00	1055.00	1050.27	1054.74	197	2.08	9	197	100.00
SRTRANSFIN	Z6	05-Oct-2021	1025.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	50	0.50	2	50	100.00
SRTRANSFIN	ZC	05-Oct-2021	1299.50	1300.00	1300.00	1288.00	1288.00	1288.00	1296.86	64	0.83	9	37	57.81
SRTRANSFIN	ZF	05-Oct-2021	1020.96	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1	0.01	1	1	100.00
SRTRANSFIN	ZJ	05-Oct-2021	1165.00	1156.30	1156.30	1156.30	1156.30	1156.30	1156.30	10	0.12	1	10	100.00
SSWL	BE	05-Oct-2021	1806.40	1835.00	1835.00	1765.10	1800.00	1787.10	1794.03	11869	212.93	823	-	-
STAR	EQ	05-Oct-2021	589.45	589.45	604.35	587.00	595.70	596.80	596.40	682741	4071.86	14172	245024	35.89
STARCEMENT	EQ	05-Oct-2021	107.20	107.30	109.50	107.30	108.25	108.10	108.47	386240	418.96	4647	218997	56.70
STARPAPER	EQ	05-Oct-2021	152.45	152.35	159.20	151.75	155.05	155.85	156.88	545009	855.03	10739	115003	21.10
STCINDIA	EQ	05-Oct-2021	105.10	104.70	109.50	104.70	106.70	107.10	107.10	196582	210.53	4844	78924	40.15
STEELCITY	EQ	05-Oct-2021	58.85	57.75	58.70	57.75	58.40	58.30	58.20	28963	16.86	344	19556	67.52
STEELXIND	EQ	05-Oct-2021	72.45	73.40	73.75	71.70	72.80	72.20	72.56	80196	58.19	1016	36569	45.60
STEL	EQ	05-Oct-2021	182.55	184.00	187.55	179.15	179.15	180.00	182.89	113084	206.82	7642	51555	45.59
STERTOOLS	EQ	05-Oct-2021	194.75	193.25	210.00	193.25	208.00	207.40	204.26	142546	291.17	3892	93151	65.35
STLTECH	EQ	05-Oct-2021	286.50	286.50	288.90	281.35	282.50	282.40	284.64	332997	947.85	7296	171172	51.40
STOVEKRAFT	EQ	05-Oct-2021	1061.95	1062.00	1111.00	1052.00	1078.10	1082.90	1084.02	436539	4732.16	30989	122295	28.01
STYLAMIND	EQ	05-Oct-2021	1120.85	1130.75	1133.30	1100.75	1119.00	1116.20	1115.25	18215	203.14	5102	9425	51.74
SUBCAPCITY	BE	05-Oct-2021	23.00	23.00	23.00	21.85	21.85	21.85	22.78	263	0.06	5	-	-
SUBEXLTD	EQ	05-Oct-2021	52.55	52.40	56.40	52.15	55.80	55.75	54.95	16601515	9122.70	47323	5628160	33.90
SUBROS	EQ	05-Oct-2021	330.60	330.60	333.40	323.05	325.90	326.45	328.58	18432	60.56	1390	10242	55.57
SUDARSCHEM	EQ	05-Oct-2021	657.65	659.60	700.00	658.00	685.40	690.15	686.22	1836012	12599.01	46633	542497	29.55
SUMEETINDS	BE	05-Oct-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	17493	1.41	59	-	-
SUMICHEM	EQ	05-Oct-2021	402.60	403.90	420.00	403.85	419.10	418.90	415.45	1783988	7411.57	33598	755034	42.32
SUMIT	BE	05-Oct-2021	12.00	12.00	12.15	11.50	12.00	11.95	11.99	15199	1.82	82	-	-
SUMMITSEC	EQ	05-Oct-2021	793.70	794.35	807.05	780.00	787.00	786.10	790.15	5163	40.80	771	3056	59.19
SUNCLAYLTD	EQ	05-Oct-2021	3427.25	3427.25	3450.00	3408.50	3430.00	3438.10	3432.28	2975	102.11	723	2268	76.24
SUNDARAM	BE	05-Oct-2021	2.00	2.00	2.00	1.95	2.00	1.95	1.96	221793	4.35	196	-	-
SUNDARMFIN	EQ	05-Oct-2021	2474.15	2470.00	2475.00	2437.60	2455.00	2456.65	2455.08	105491	2589.89	8237	87036	82.51
SUNDARMHLD	EQ	05-Oct-2021	74.55	74.95	75.35	74.40	74.60	74.55	74.80	122299	91.48	1329	92665	75.77
SUNDRMBRAK	EQ	05-Oct-2021	402.90	408.65	408.65	401.20	402.50	402.15	404.79	1769	7.16	157	1387	78.41
SUNDRMFAST	EQ	05-Oct-2021	922.55	930.75	936.05	911.00	915.00	914.65	925.05	66085	611.32	7732	23818	36.04
SUNFLAG	EQ	05-Oct-2021	86.05	86.45	88.35	85.10	85.40	85.60	86.48	864638	747.71	8322	345773	39.99
SUNPHARMA	EQ	05-Oct-2021	832.00	828.00	834.40	814.95	820.15	820.50	822.13	2987134	24558.23	68244	1349918	45.19
SUNTECK	EQ	05-Oct-2021	486.00	484.50	497.70	480.40	495.00	493.75	490.30	787353	3860.40	22291	181248	23.02
SUNTV	EQ	05-Oct-2021	530.30	529.20	542.00	525.65	533.50	534.40	532.94	2444212	13026.08	29456	810945	33.18
SUPERHOUSE	EQ	05-Oct-2021	171.60	173.00	174.55	171.00	171.80	172.15	172.90	13642	23.59	728	8728	63.98
SUPERSPIN	BE	05-Oct-2021	11.80	12.00	12.00	11.40	11.95	11.90	11.75	28491	3.35	150	-	-
SUPPETRO	EQ	05-Oct-2021	739.55	738.50	764.00	738.50	756.00	757.20	755.13	174408	1317.01	8111	113731	65.21
SUPRAJIT	EQ	05-Oct-2021	323.40	321.00	328.50	321.00	323.90	322.95	324.72	159594	518.24	8384	54061	33.87
SUPREMEENG	EQ	05-Oct-2021	20.15	20.95	21.15	20.30	21.15	21.15	20.94	399170	83.59	2298	248020	62.13
SUPREMEIND	EQ	05-Oct-2021	2408.70	2428.70	2570.00	2420.00	2519.70	2517.00	2502.64	186231	4660.69	22170	56882	30.54
SURANASOL	EQ	05-Oct-2021	13.90	14.30	14.55	14.00	14.55	14.50	14.39	183489	26.41	943	136867	74.59
SURANAT&P	EQ	05-Oct-2021	8.65	8.75	8.75	8.40	8.60	8.60	8.54	429028	36.62	809	281004	65.50
SURYALAXMI	BE	05-Oct-2021	59.40	60.50	60.85	57.05	60.00	60.15	59.90	19910	11.93	84	-	-
SURYAROSNI	EQ	05-Oct-2021	847.25	851.00	856.00	817.00	826.00	825.00	831.60	294079	2445.56	10531	163880	55.73
SURYODAY	EQ	05-Oct-2021	181.05	181.95	182.60	179.85	180.85	181.00	181.34	55876	101.32	1187	31884	57.06
SUTLEJTEX	EQ	05-Oct-2021	70.30	70.75	70.85	69.00	69.30	69.35	69.79	298838	208.57	4155	143767	48.11
SUULD	EQ	05-Oct-2021	530.50	532.00	532.00	517.80	525.00	523.40	524.33	42418	222.41	4944	13557	31.96
SUVEN	EQ	05-Oct-2021	100.15	100.15	106.55	99.65	104.20	104.10	104.25	3185410	3320.68	32588	1439142	45.18
SUVENPHAR	EQ	05-Oct-2021	536.85	537.50	538.00	525.10	532.00	535.60	531.47	255476	1357.79	11153	149545	58.54
SUVIDHAA	EQ	05-Oct-2021	16.50	17.40	18.15	16.80	17.00	17.00	17.57	2697766	474.02	4334	1137405	42.16
SUZLON	EQ	05-Oct-2021	6.80	7.10	7.10	6.95	7.10	7.10	7.10	31668556	2247.63	7085	21587055	68.17
SVLL	SM	05-Oct-2021	102.00	102.50	102.50	102.50	102.50	102.50	102.50	11000	11.28	2	11000	100.00
SVPGLOB	EQ	05-Oct-2021	120.00	120.70	122.50	118.00	119.60	119.00	120.03	155147	186.22	3038	96660	62.30
SWANENERGY	EQ	05-Oct-2021	127.95	128.30	129.80	128.00	129.10	129.00	128.81	28896	37.22	1181	16571	57.35
SWARAJENG	EQ	05-Oct-2021	1681.20	1681.20	1693.55	1661.35	1673.00	1671.95	1679.63	24598	413.16	1564	20569	83.62
SWELECTES	EQ	05-Oct-2021	226.15	228.90	232.00	225.40	229.40	228.20	229.23	16496	37.81	797	9824	59.55
SWSOLAR	EQ	05-Oct-2021	402.95	404.80	416.55	400.00	408.90	411.25	409.07	2193878	8974.41	36867	572114	26.08
SYMPHONY	EQ	05-Oct-2021	1056.95	1065.00	1067.00	1051.35	1061.00	1064.05	1062.42	33805	359.15	4969	20009	59.19
SYNGENE	EQ	05-Oct-2021	626.85	629.90	637.65	623.55	632.00	631.45	630.85	821549	5182.77	18047	405438	49.35
TAINWALCHM	BE	05-Oct-2021	78.30	78.30	79.80	77.60	78.20	78.20	78.25	4202	3.29	41	-	-
TAJGVK	EQ	05-Oct-2021	145.80	146.45	149.35	145.40	145.85	146.15	146.89	344335	505.78	8239	132681	38.53
TAKE	EQ	05-Oct-2021	51.55	51.90	52.50	51.35	51.70	51.70	51.92	853794	443.27	5202	413419	48.42
TALBROAUTO	EQ	05-Oct-2021	280.55	284.80	287.40	279.30	279.95	280.05	281.89	35719	100.69	1017	19372	54.23
TANLA	EQ	05-Oct-2021	901.35	916.85	916.85	861.25	870.00	871.05	886.54	148212	1313.96	10185	92979	62.73
TANTIACONS	BZ	05-Oct-2021	6.50	6.75	6.80	6.45	6.80	6.80	6.68	23109	1.54	65	-	-
TARACHAND	SM	05-Oct-2021	38.70	39.45	39.45	39.45	39.45	39.45	39.45	2000	0.79	1	2000	100.00
TARAPUR	EQ	05-Oct-2021	4.35	4.55	4.55	4.15	4.20	4.15	4.30	134411	5.78	138	81868	60.91
TARC	BE	05-Oct-2021	45.60	46.45	47.60	45.00	45.55	45.70	45.75	1322421	604.97	1916	-	-
TARMAT	EQ	05-Oct-2021	60.85	61.80	72.90	60.00	69.95	70.10	68.84	599217	412.50	6394	209800	35.01
TASTYBITE	EQ	05-Oct-2021	17935.00	18370.00	19100.00	18105.30	18399.95	18373.70	18561.55	4127	766.04	2155	1040	25.20
TATACAPHSG	N2	05-Oct-2021	1079.00	1070.01	1075.01	1070.01	1075.00	1075.00	1074.85	330	3.55	5	320	96.97
TATACAPHSG	N6	05-Oct-2021	1125.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	23	0.26	2	23	100.00
TATACAPHSG	N8	05-Oct-2021	1280.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	2	0.02	1	2	100.00
TATACAPHSG	NA	05-Oct-2021	1128.90	1125.01	1125.01	1125.00	1125.00	1125.00	1125.01	15	0.17	2	15	100.00
TATACHEM	EQ	05-Oct-2021	935.75	940.00	952.00	927.25	932.00	930.95	939.36	4403016	41360.29	83032	1030791	23.41
TATACOFFEE	EQ	05-Oct-2021	205.55	205.50	207.70	204.50	205.45	205.40	205.67	975538	2006.37	11017	387157	39.69
TATACOMM	EQ	05-Oct-2021	1429.45	1444.90	1469.80	1438.85	1455.00	1451.25	1455.38	250426	3644.64	15451	95507	38.14
TATACONSUM	EQ	05-Oct-2021	814.30	815.00	819.20	799.70	803.25	801.45	804.13	3499870	28143.38	84504	2178490	62.24
TATAELXSI	EQ	05-Oct-2021	5889.60	5895.00	5926.95	5790.00	5845.00	5840.15	5824.14	194416	11323.05	30461	101754	52.34
TATAINVEST	EQ	05-Oct-2021	1460.75	1467.00	1482.70	1435.00	1458.00	1457.60	1457.73	137822	2009.07	13072	48478	35.17
TATAMETALI	EQ	05-Oct-2021	1097.55	1108.65	1132.30	1100.00	1114.00	1113.65	1119.82	287516	3219.65	18197	109814	38.19
TATAMOTORS	EQ	05-Oct-2021	342.00	340.45	351.50	338.85	345.00	344.95	346.53	31861985	110412.34	266202	7956502	24.97
TATAMTRDVR	EQ	05-Oct-2021	188.85	188.30	192.80	183.30	187.55	188.30	188.53	7217396	13606.62	59426	2215775	30.70
TATAPOWER	EQ	05-Oct-2021	168.60	169.00	184.75	168.35	179.65	179.40	178.92	161189379	288394.51	653430	26216608	16.26
TATASTEEL	EQ	05-Oct-2021	1324.15	1314.00	1332.70	1310.15	1317.75	1316.85	1320.41	5795216	76520.42	113241	1477245	25.49
TATASTLBSL	BE	05-Oct-2021	86.90	86.90	87.15	85.70	86.20	86.20	86.42	1422703	1229.46	10069	-	-
TATASTLLP	EQ	05-Oct-2021	958.85	951.05	991.40	951.05	971.60	972.20	976.09	85302	832.63	6344	52877	61.99
TATVA	EQ	05-Oct-2021	2200.30	2199.00	2310.00	2156.85	2254.00	2250.60	2264.85	208603	4724.55	19390	53795	25.79
TBZ	EQ	05-Oct-2021	84.35	84.10	84.50	82.20	82.70	82.65	83.41	403864	336.86	4304	272017	67.35
TCFSL	ND	05-Oct-2021	1059.05	1055.10	1060.00	1025.55	1052.00	1052.00	1050.79	2816	29.59	74	2026	71.95
TCFSL	NH	05-Oct-2021	1029.37	1025.01	1025.01	1025.01	1025.01	1025.01	1025.01	60	0.62	2	30	50.00
TCFSL	NJ	05-Oct-2021	1060.00	1062.45	1068.00	1062.00	1068.00	1068.00	1063.68	305	3.24	15	305	100.00
TCFSL	NL	05-Oct-2021	1114.57	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1717	19.14	53	1717	100.00
TCI	EQ	05-Oct-2021	438.35	440.00	459.00	435.00	445.00	445.10	451.36	161453	728.73	8131	59473	36.84
TCIDEVELOP	EQ	05-Oct-2021	371.15	371.15	388.65	369.05	376.00	377.10	376.90	1100	4.15	97	792	72.00
TCIEXP	EQ	05-Oct-2021	1521.15	1524.00	1548.15	1511.00	1523.95	1517.20	1526.40	15724	240.01	4170	5493	34.93
TCNSBRANDS	EQ	05-Oct-2021	665.95	665.45	675.00	655.00	658.35	660.55	665.38	29980	199.48	3341	10514	35.07
TCPLPACK	EQ	05-Oct-2021	541.85	547.50	572.25	542.00	556.50	560.15	560.03	22861	128.03	2146	14379	62.90
TCS	EQ	05-Oct-2021	3773.30	3754.00	3840.00	3741.60	3839.10	3833.30	3785.15	1877966	71083.86	107053	1088332	57.95
TDPOWERSYS	EQ	05-Oct-2021	335.80	335.80	350.00	333.40	343.30	341.60	344.74	103315	356.17	7798	56028	54.23
TEAMLEASE	EQ	05-Oct-2021	4663.45	4663.45	4770.00	4658.60	4749.00	4741.65	4732.38	34973	1655.06	6456	23666	67.67
TECHIN	BE	05-Oct-2021	6.60	6.90	6.90	6.30	6.85	6.80	6.85	19209	1.32	53	-	-
TECHM	EQ	05-Oct-2021	1399.05	1399.10	1421.00	1381.00	1412.35	1413.05	1399.58	2481825	34735.21	77989	1025479	41.32
TECHNOE	EQ	05-Oct-2021	283.20	284.90	290.00	283.10	284.00	284.70	286.18	59383	169.94	2599	27148	45.72
TEJASNET	EQ	05-Oct-2021	543.35	560.00	570.50	516.20	516.20	516.20	557.24	1465268	8165.08	28132	786144	53.65
TEMBO	EQ	05-Oct-2021	325.45	330.00	330.00	322.05	323.00	325.00	325.12	294831	958.55	2209	97642	33.12
TERASOFT	BE	05-Oct-2021	57.85	60.70	60.70	60.70	60.70	60.70	60.70	23398	14.20	142	-	-
TEXINFRA	EQ	05-Oct-2021	58.30	58.80	59.10	57.40	59.00	58.85	58.52	62845	36.78	399	52229	83.11
TEXMOPIPES	EQ	05-Oct-2021	52.10	52.65	52.65	51.00	51.50	51.75	51.74	140368	72.62	1865	74196	52.86
TEXRAIL	EQ	05-Oct-2021	36.55	36.50	36.70	36.05	36.25	36.25	36.33	555816	201.91	2495	300669	54.10
TFCILTD	EQ	05-Oct-2021	72.85	72.10	73.95	72.10	72.55	72.65	73.13	199481	145.88	2043	131180	65.76
TFL	BE	05-Oct-2021	6.45	6.50	6.75	6.15	6.60	6.60	6.51	16504	1.07	67	-	-
TGBHOTELS	EQ	05-Oct-2021	9.65	9.95	10.10	9.50	10.10	10.10	10.06	57442	5.78	138	47618	82.90
THANGAMAYL	EQ	05-Oct-2021	1139.55	1149.70	1150.00	1115.00	1126.85	1126.15	1136.53	12350	140.36	3010	5296	42.88
THEINVEST	EQ	05-Oct-2021	112.35	114.50	114.50	111.65	112.25	112.45	112.73	5854	6.60	189	3902	66.66
THEJO	SM	05-Oct-2021	3313.70	3388.00	3440.00	3311.05	3330.00	3346.70	3370.33	6800	229.18	89	4450	65.44
THEMISMED	BE	05-Oct-2021	982.30	985.00	1000.00	966.00	976.20	979.40	980.68	4081	40.02	106	-	-
THERMAX	EQ	05-Oct-2021	1334.90	1339.65	1353.55	1332.00	1348.80	1347.65	1343.48	24041	322.99	2987	14360	59.73
THOMASCOOK	EQ	05-Oct-2021	67.25	67.00	72.15	66.60	72.00	71.05	70.28	2340844	1645.10	19143	1231592	52.61
THOMASCOTT	BE	05-Oct-2021	18.75	18.50	19.50	18.50	18.55	18.55	19.10	5410	1.03	27	-	-
THYROCARE	EQ	05-Oct-2021	1194.25	1199.00	1199.75	1166.00	1169.90	1173.70	1180.35	41224	486.59	3736	22678	55.01
TI	BE	05-Oct-2021	39.55	39.10	41.30	39.10	41.20	41.00	40.34	218957	88.33	554	-	-
TIDEWATER	BE	05-Oct-2021	1787.10	1787.10	1876.45	1780.00	1876.45	1876.45	1869.43	31358	586.21	1149	-	-
TIIL	EQ	05-Oct-2021	816.25	810.00	824.90	809.95	816.10	816.45	816.95	3780	30.88	391	2487	65.79
TIINDIA	EQ	05-Oct-2021	1335.15	1334.30	1344.65	1310.00	1327.90	1328.75	1328.27	104351	1386.06	10080	50097	48.01
TIJARIA	BE	05-Oct-2021	6.30	6.40	6.40	6.10	6.35	6.35	6.28	5318	0.33	46	-	-
TIL	EQ	05-Oct-2021	172.45	175.00	175.00	165.10	166.00	166.20	169.00	14943	25.25	927	9589	64.17
TIMESGTY	EQ	05-Oct-2021	42.40	41.20	45.80	41.20	44.45	43.65	42.56	10035	4.27	152	6155	61.34
TIMETECHNO	EQ	05-Oct-2021	71.00	71.00	71.90	70.60	71.50	71.50	71.55	460064	329.16	4065	249086	54.14
TIMKEN	EQ	05-Oct-2021	1669.00	1675.00	1700.80	1675.00	1699.95	1696.05	1689.78	22049	372.58	3256	11342	51.44
TINPLATE	EQ	05-Oct-2021	309.80	310.50	317.95	310.00	311.50	311.65	313.96	1499850	4708.88	29503	551269	36.75
TIPSINDLTD	BE	05-Oct-2021	1240.40	1215.60	1274.00	1210.05	1259.80	1237.90	1256.36	6419	80.65	433	-	-
TIRUMALCHM	EQ	05-Oct-2021	314.85	314.75	335.75	308.10	326.00	324.85	325.75	2399914	7817.61	38507	804161	33.51
TIRUPATIFL	BE	05-Oct-2021	109.05	114.50	114.50	108.00	114.50	109.70	112.79	193571	218.32	2138	-	-
TITAN	EQ	05-Oct-2021	2155.30	2155.30	2206.65	2130.00	2197.35	2192.65	2166.15	1329784	28805.08	55082	715513	53.81
TMRVL	EQ	05-Oct-2021	12.90	13.10	13.10	12.75	12.85	12.80	12.92	169807	21.94	698	131711	77.57
TNPETRO	EQ	05-Oct-2021	132.50	133.00	139.00	133.00	138.80	137.75	137.13	1767246	2423.49	18154	765096	43.29
TNPL	EQ	05-Oct-2021	138.65	138.40	148.40	135.60	145.45	145.25	144.94	1408140	2040.94	19983	491441	34.90
TNTELE	BE	05-Oct-2021	10.90	11.35	11.35	10.40	11.00	10.85	10.86	29167	3.17	239	-	-
TOKYOPLAST	EQ	05-Oct-2021	101.90	103.75	103.75	100.10	102.50	102.55	102.59	11142	11.43	162	8216	73.74
TORNTPHARM	EQ	05-Oct-2021	3129.55	3129.55	3149.00	3102.00	3124.00	3129.30	3129.44	39335	1230.97	5759	15883	40.38
TORNTPOWER	EQ	05-Oct-2021	502.60	500.00	519.50	498.80	515.40	515.15	513.90	1817013	9337.70	29208	555780	30.59
TOTAL	EQ	05-Oct-2021	52.05	52.80	53.10	51.50	53.10	52.90	52.64	23644	12.45	223	16194	68.49
TOUCHWOOD	BE	05-Oct-2021	122.00	122.90	122.90	119.50	121.80	119.65	120.32	1285	1.55	23	-	-
TPLPLASTEH	EQ	05-Oct-2021	191.45	187.00	189.00	181.55	185.00	184.00	184.68	31658	58.47	1857	18840	59.51
TREEHOUSE	BE	05-Oct-2021	8.80	9.00	9.00	8.65	8.80	8.75	8.73	18154	1.59	66	-	-
TREJHARA	EQ	05-Oct-2021	63.20	63.20	63.70	62.30	62.95	62.80	63.03	44437	28.01	603	33550	75.50
TRENT	EQ	05-Oct-2021	1046.15	1050.00	1068.00	1040.25	1046.80	1049.85	1053.85	675246	7116.05	35986	138952	20.58
TRF	EQ	05-Oct-2021	142.00	149.10	149.10	149.10	149.10	149.10	149.10	13681	20.40	128	13681	100.00
TRIDENT	EQ	05-Oct-2021	30.85	32.35	32.35	32.35	32.35	32.35	32.35	3094094	1000.94	4336	3094084	100.00
TRIGYN	EQ	05-Oct-2021	111.70	111.50	113.90	111.20	111.65	111.90	112.31	69438	77.99	1526	43866	63.17
TRIL	EQ	05-Oct-2021	30.65	31.20	32.90	31.00	32.25	32.25	32.23	1104222	355.87	7158	502210	45.48
TRITURBINE	EQ	05-Oct-2021	183.20	182.95	182.95	176.50	178.65	178.10	178.76	792986	1417.54	18907	234053	29.52
TRIVENI	EQ	05-Oct-2021	206.50	206.85	206.85	198.40	199.05	199.75	201.15	1239227	2492.65	22400	532841	43.00
TTKHLTCARE	EQ	05-Oct-2021	669.05	677.50	687.00	663.05	675.00	678.75	677.55	8286	56.14	582	4213	50.84
TTKPRESTIG	EQ	05-Oct-2021	8867.90	8888.80	9040.00	8851.60	8970.30	8973.35	8985.13	10213	917.65	3331	6953	68.08
TTL	EQ	05-Oct-2021	66.40	67.00	71.50	65.95	69.90	69.45	69.55	81777	56.87	763	38104	46.60
TTML	BE	05-Oct-2021	38.95	40.85	40.85	40.85	40.85	40.85	40.85	561777	229.49	1552	-	-
TV18BRDCST	EQ	05-Oct-2021	43.80	43.65	45.15	43.10	44.35	44.35	44.37	23094444	10245.96	35593	6518453	28.23
TVSELECT	EQ	05-Oct-2021	167.90	169.00	170.50	167.00	168.15	168.20	168.14	40281	67.73	932	24445	60.69
TVSMOTOR	EQ	05-Oct-2021	560.50	559.00	569.00	554.35	562.00	562.00	561.11	1910687	10721.03	48909	744461	38.96
TVSSRICHAK	EQ	05-Oct-2021	2157.00	2155.00	2247.00	2148.00	2202.00	2212.15	2201.75	8073	177.75	1226	5207	64.50
TVTODAY	EQ	05-Oct-2021	291.40	289.10	293.10	289.00	290.10	289.75	290.73	51242	148.98	2686	30638	59.79
TVVISION	BE	05-Oct-2021	2.00	1.95	2.10	1.95	2.05	2.05	2.09	10156	0.21	14	-	-
TWL	EQ	05-Oct-2021	106.15	106.15	107.10	103.25	103.60	104.20	104.80	1093398	1145.83	11870	452506	41.39
UBL	EQ	05-Oct-2021	1602.20	1602.75	1617.00	1589.55	1609.85	1613.35	1607.47	418207	6722.53	19635	164331	39.29
UCALFUEL	EQ	05-Oct-2021	151.75	152.05	153.00	150.00	152.00	151.15	151.57	27377	41.50	1297	16775	61.27
UCL	SM	05-Oct-2021	47.50	47.50	47.50	47.50	47.50	47.50	47.50	2000	0.95	1	2000	100.00
UCOBANK	EQ	05-Oct-2021	13.75	13.65	13.80	13.60	13.70	13.75	13.74	3878318	533.06	14230	1549261	39.95
UFLEX	EQ	05-Oct-2021	532.80	534.00	547.65	531.95	539.00	538.60	538.72	271597	1463.14	7638	126577	46.60
UFO	EQ	05-Oct-2021	106.95	106.85	109.30	106.45	107.35	107.50	107.69	398680	429.35	6521	182213	45.70
UGARSUGAR	EQ	05-Oct-2021	31.70	32.55	33.20	30.85	31.25	31.10	32.05	625150	200.39	3319	387470	61.98
UGROCAP	EQ	05-Oct-2021	126.85	128.20	129.00	124.50	127.90	127.00	126.53	84627	107.08	922	56381	66.62
UJAAS	EQ	05-Oct-2021	2.90	2.95	2.95	2.85	2.95	2.90	2.91	606759	17.64	688	404574	66.68
UJJIVAN	EQ	05-Oct-2021	154.40	154.80	155.90	153.00	153.45	153.60	154.09	371125	571.87	3752	200202	53.94
UJJIVANSFB	EQ	05-Oct-2021	21.10	21.10	21.20	20.85	20.95	20.95	21.06	2363679	497.71	5341	1314174	55.60
ULTRACEMCO	EQ	05-Oct-2021	7515.60	7500.00	7564.85	7450.10	7463.65	7464.00	7488.15	229310	17171.07	33678	125200	54.60
UMANGDAIRY	EQ	05-Oct-2021	73.70	74.00	75.50	72.85	74.15	74.45	74.47	43567	32.44	527	16110	36.98
UMESLTD	EQ	05-Oct-2021	3.95	4.05	4.05	3.80	3.95	3.95	3.92	30156	1.18	92	23327	77.35
UNICHEMLAB	EQ	05-Oct-2021	270.65	272.05	274.00	268.70	270.15	270.60	270.99	67475	182.85	7993	21742	32.22
UNIDT	EQ	05-Oct-2021	341.35	342.40	345.00	341.05	342.00	343.75	343.35	13919	47.79	341	10174	73.09
UNIENTER	EQ	05-Oct-2021	126.15	128.40	133.85	126.95	129.50	130.00	130.45	23557	30.73	921	11356	48.21
UNIINFO	SM	05-Oct-2021	24.75	24.70	24.70	24.00	24.45	24.45	24.38	6000	1.46	3	4000	66.67
UNIONBANK	EQ	05-Oct-2021	37.60	37.75	37.85	36.90	37.15	37.10	37.38	12602430	4710.29	15638	5903984	46.85
UNITECH	BZ	05-Oct-2021	1.80	1.80	1.80	1.75	1.80	1.75	1.77	4031335	71.20	1065	-	-
UNITEDTEA	EQ	05-Oct-2021	390.50	392.85	393.75	387.10	393.00	391.55	390.63	1118	4.37	74	522	46.69
UNIVASTU	EQ	05-Oct-2021	47.75	48.25	48.25	44.10	44.90	44.90	44.47	401172	178.40	1422	232934	58.06
UNIVCABLES	EQ	05-Oct-2021	170.90	168.70	174.40	168.70	172.00	171.50	171.81	29376	50.47	1006	15999	54.46
UNIVPHOTO	EQ	05-Oct-2021	388.85	396.00	427.70	390.00	416.00	412.75	412.17	19407	79.99	869	13056	67.27
UPL	EQ	05-Oct-2021	702.95	705.00	719.60	700.55	714.80	714.65	714.43	3780191	27007.00	75499	1546186	40.90
URJA	EQ	05-Oct-2021	6.30	6.30	6.40	6.25	6.40	6.35	6.34	2668412	169.29	6694	1776736	66.58
USHAMART	EQ	05-Oct-2021	95.45	95.90	95.90	90.70	92.15	92.25	93.22	2524496	2353.24	20161	1295099	51.30
UTIAMC	EQ	05-Oct-2021	1053.65	1053.00	1084.10	1052.20	1052.35	1055.30	1065.26	78783	839.24	7582	35726	45.35
UTIBANKETF	EQ	05-Oct-2021	37.79	37.79	37.99	37.40	37.90	37.88	37.70	10164	3.83	134	9520	93.66
UTINEXT50	EQ	05-Oct-2021	44.71	45.29	45.29	44.72	45.17	45.05	45.06	5430	2.45	207	3736	68.80
UTINIFTETF	EQ	05-Oct-2021	1943.07	1925.00	1939.25	1855.95	1874.00	1869.69	1862.54	1055	19.65	161	947	89.76
UTISENSETF	EQ	05-Oct-2021	622.65	624.70	628.07	620.01	627.00	625.13	623.24	529	3.30	80	439	82.99
UTISXN50	EQ	05-Oct-2021	49.35	50.83	50.83	49.31	49.75	49.75	49.76	489	0.24	51	328	67.08
UTTAMSTL	BE	05-Oct-2021	4.30	4.35	4.35	4.10	4.30	4.30	4.25	300540	12.76	345	-	-
UTTAMSUGAR	BE	05-Oct-2021	193.50	196.90	202.50	195.00	199.75	199.00	198.45	48068	95.39	976	-	-
V2RETAIL	EQ	05-Oct-2021	142.65	143.05	147.00	143.00	145.00	144.80	144.85	80613	116.77	963	69257	85.91
VADILALIND	EQ	05-Oct-2021	1049.90	1058.30	1145.00	1044.05	1109.00	1110.05	1103.02	30083	331.82	2574	15401	51.20
VAIBHAVGBL	EQ	05-Oct-2021	699.60	704.00	705.95	699.00	700.50	699.80	701.34	86120	604.00	7307	47344	54.97
VAISHALI	EQ	05-Oct-2021	36.90	36.90	37.40	36.80	36.80	36.85	37.06	55659	20.63	382	21982	39.49
VAKRANGEE	EQ	05-Oct-2021	40.30	40.30	40.55	40.15	40.30	40.25	40.32	3796133	1530.73	6532	1958561	51.59
VALIANTORG	EQ	05-Oct-2021	1456.65	1460.00	1616.70	1451.50	1600.00	1593.15	1555.40	737453	11470.32	56427	204023	27.67
VARDHACRLC	EQ	05-Oct-2021	63.00	63.00	66.50	62.70	65.15	65.55	65.10	246279	160.33	4066	156816	63.67
VARDMNPOLY	BE	05-Oct-2021	23.40	24.40	24.50	23.05	23.95	23.95	23.75	19574	4.65	101	-	-
VARROC	EQ	05-Oct-2021	299.05	298.00	302.50	296.55	299.80	300.60	298.85	310704	928.53	14845	175801	56.58
VASCONEQ	EQ	05-Oct-2021	27.10	27.70	28.45	26.85	28.45	28.45	28.10	1309757	368.08	1688	927302	70.80
VASWANI	EQ	05-Oct-2021	11.55	11.60	11.60	11.20	11.60	11.45	11.39	26123	2.98	126	12276	46.99
VBL	EQ	05-Oct-2021	916.65	916.65	924.40	910.25	913.35	913.90	915.93	260461	2385.63	18990	157863	60.61
VCL	SM	05-Oct-2021	75.00	76.00	76.00	76.00	76.00	76.00	76.00	3000	2.28	1	3000	100.00
VEDL	EQ	05-Oct-2021	298.30	299.70	308.00	299.20	303.50	303.00	304.04	12193085	37072.05	91613	3569963	29.28
VENKEYS	EQ	05-Oct-2021	2935.65	2949.00	3049.00	2935.80	2962.00	2962.00	2999.62	137611	4127.81	18409	31221	22.69
VENUSREM	EQ	05-Oct-2021	443.15	443.90	454.00	442.00	446.55	448.45	448.05	67550	302.66	4822	36015	53.32
VERTOZ	EQ	05-Oct-2021	99.80	99.50	100.25	99.00	99.60	99.20	99.42	66337	65.95	1323	51399	77.48
VESUVIUS	EQ	05-Oct-2021	1205.25	1200.00	1218.00	1186.20	1192.30	1191.40	1198.32	8729	104.60	1311	4588	52.56
VETO	EQ	05-Oct-2021	110.95	110.30	111.50	108.10	109.60	108.80	109.54	58868	64.49	2254	37403	63.54
VGUARD	EQ	05-Oct-2021	262.50	262.95	266.65	257.60	260.00	260.60	261.00	892211	2328.66	12341	496072	55.60
VHL	EQ	05-Oct-2021	3081.70	3045.00	3150.00	3045.00	3150.00	3137.35	3113.59	1148	35.74	232	841	73.26
VICEROY	BZ	05-Oct-2021	3.40	3.55	3.55	3.30	3.45	3.45	3.41	28110	0.96	67	-	-
VIDHIING	EQ	05-Oct-2021	385.15	388.75	414.95	383.45	408.00	408.95	406.31	574572	2334.57	20530	203937	35.49
VIJAYA	EQ	05-Oct-2021	551.60	551.65	585.35	551.65	580.00	580.70	576.04	498976	2874.31	17967	275883	55.29
VIJIFIN	BE	05-Oct-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	301209	4.97	349	-	-
VIKASECO	EQ	05-Oct-2021	2.15	2.15	2.15	2.05	2.05	2.05	2.06	9537524	196.27	2994	7051872	73.94
VIKASLIFE	BE	05-Oct-2021	3.45	3.35	3.40	3.30	3.30	3.30	3.32	5119652	169.73	5827	-	-
VIKASPROP	EQ	05-Oct-2021	2.15	2.15	2.15	2.05	2.15	2.10	2.10	2145244	45.15	2438	1656621	77.22
VIKASWSP	EQ	05-Oct-2021	5.10	5.00	5.35	5.00	5.35	5.35	5.25	1056104	55.47	629	736051	69.69
VIMTALABS	EQ	05-Oct-2021	292.45	292.00	297.85	292.00	297.00	296.20	294.95	33879	99.92	1317	24223	71.50
VINATIORGA	EQ	05-Oct-2021	1970.65	1975.00	2048.00	1935.65	2046.00	2023.70	2004.87	391143	7841.90	26016	161852	41.38
VINDHYATEL	EQ	05-Oct-2021	1218.70	1224.00	1233.80	1203.00	1221.00	1218.15	1217.64	19403	236.26	2792	9754	50.27
VINEETLAB	EQ	05-Oct-2021	77.05	77.00	79.90	76.70	79.65	79.00	78.62	28571	22.46	437	21421	74.97
VINYLINDIA	EQ	05-Oct-2021	299.30	297.15	331.00	295.00	321.90	322.90	319.22	1947170	6215.72	67709	313908	16.12
VIPCLOTHNG	BE	05-Oct-2021	18.35	17.75	18.95	17.75	18.75	18.75	18.66	115689	21.59	460	-	-
VIPIND	EQ	05-Oct-2021	497.80	500.30	504.05	492.00	493.20	494.15	498.29	233056	1161.30	9691	82057	35.21
VIPULLTD	EQ	05-Oct-2021	29.60	30.75	30.75	29.20	29.95	29.55	29.92	6823	2.04	71	6089	89.24
VISAKAIND	EQ	05-Oct-2021	676.35	676.40	690.00	662.00	667.00	664.40	668.58	47752	319.26	4780	31814	66.62
VISASTEEL	EQ	05-Oct-2021	13.20	13.15	13.30	12.55	13.05	13.10	13.08	120736	15.79	474	83171	68.89
VISHAL	EQ	05-Oct-2021	113.30	113.10	114.15	112.25	113.00	113.30	113.38	39134	44.37	697	26840	68.58
VISHNU	EQ	05-Oct-2021	787.65	800.00	800.00	774.90	781.00	779.30	784.97	12609	98.98	740	9406	74.60
VISHWARAJ	EQ	05-Oct-2021	153.40	152.90	159.40	152.80	155.50	158.20	157.34	394369	620.49	6251	189496	48.05
VIVIDHA	EQ	05-Oct-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.78	1451439	11.31	1338	789039	54.36
VIVIMEDLAB	EQ	05-Oct-2021	20.70	20.70	20.90	20.30	20.40	20.40	20.50	192468	39.46	971	130467	67.79
VLSFINANCE	EQ	05-Oct-2021	198.05	199.55	199.55	195.20	197.20	196.90	197.22	39745	78.39	1398	25307	63.67
VMARCIND	SM	05-Oct-2021	35.15	36.00	40.95	36.00	38.25	38.25	38.65	120000	46.38	40	87000	72.50
VMART	EQ	05-Oct-2021	3699.45	3699.45	3860.00	3699.45	3804.00	3807.00	3795.74	55405	2103.03	11909	18230	32.90
VOLTAMP	EQ	05-Oct-2021	1529.70	1525.00	1525.00	1476.15	1493.00	1493.45	1501.57	9626	144.54	1820	4592	47.70
VOLTAS	EQ	05-Oct-2021	1227.25	1225.00	1256.50	1215.00	1251.15	1250.25	1238.52	1207112	14950.28	29220	688857	57.07
VRLLOG	EQ	05-Oct-2021	365.60	368.00	397.90	367.85	393.00	394.35	387.67	565347	2191.66	26756	134154	23.73
VSSL	EQ	05-Oct-2021	246.90	246.00	248.70	242.90	244.50	244.05	244.71	98320	240.60	3999	47637	48.45
VSTIND	EQ	05-Oct-2021	3505.35	3505.55	3519.90	3452.25	3469.70	3466.75	3490.67	4894	170.83	1412	3129	63.94
VSTTILLERS	EQ	05-Oct-2021	2960.60	2955.00	3087.00	2857.00	2887.90	2880.75	2958.92	71820	2125.10	15287	29370	40.89
VTL	EQ	05-Oct-2021	1859.15	1862.00	1915.00	1851.05	1892.70	1893.25	1893.91	67148	1271.72	8438	27393	40.79
WABAG	EQ	05-Oct-2021	334.00	334.40	341.35	333.50	336.55	336.40	336.81	226491	762.84	6075	114234	50.44
WABCOINDIA	EQ	05-Oct-2021	7161.80	7161.80	7200.00	7150.00	7179.30	7186.50	7175.82	991	71.11	389	508	51.26
WALCHANNAG	EQ	05-Oct-2021	60.40	60.30	60.80	57.80	58.10	58.15	59.08	590461	348.85	5798	340076	57.59
WALPAR	SM	05-Oct-2021	33.30	34.45	34.75	34.45	34.75	34.75	34.53	8000	2.76	4	8000	100.00
WANBURY	BE	05-Oct-2021	78.80	79.45	82.70	79.45	82.70	82.70	81.37	22108	17.99	96	-	-
WATERBASE	EQ	05-Oct-2021	114.80	114.30	121.45	114.30	120.75	120.50	118.96	564746	671.84	8389	231885	41.06
WEALTH	BE	05-Oct-2021	248.90	248.90	261.30	241.00	255.00	255.00	250.74	240	0.60	16	-	-
WEBELSOLAR	EQ	05-Oct-2021	64.25	64.00	65.00	63.60	63.70	63.80	64.09	261492	167.59	2716	166533	63.69
WEIZMANIND	EQ	05-Oct-2021	48.25	50.35	50.35	47.60	48.55	48.70	48.79	10148	4.95	318	4222	41.60
WELCORP	EQ	05-Oct-2021	143.45	142.00	152.00	141.40	147.50	148.45	147.40	7129284	10508.71	46975	2846663	39.93
WELENT	EQ	05-Oct-2021	107.85	107.80	108.65	105.50	107.60	106.25	106.34	172590	183.54	3917	89481	51.85
WELINV	EQ	05-Oct-2021	331.70	327.60	334.00	324.20	327.05	327.05	329.95	685	2.26	67	524	76.50
WELSPUNIND	EQ	05-Oct-2021	162.35	163.35	165.30	160.70	163.50	163.80	162.90	2543640	4143.71	21561	767297	30.17
WENDT	EQ	05-Oct-2021	4283.85	4290.00	4350.00	4290.00	4323.00	4322.80	4318.09	252	10.88	111	171	67.86
WESTLIFE	EQ	05-Oct-2021	555.70	559.00	563.40	553.45	557.80	557.00	558.41	24999	139.60	3041	10964	43.86
WFL	SM	05-Oct-2021	150.45	157.90	157.95	147.00	147.00	147.00	155.20	6400	9.93	4	6400	100.00
WHEELS	EQ	05-Oct-2021	778.20	770.20	818.95	770.20	808.95	810.85	783.96	132915	1042.00	5009	103345	77.75
WHIRLPOOL	EQ	05-Oct-2021	2275.15	2263.20	2314.85	2263.20	2283.70	2280.15	2293.15	55119	1263.96	6891	21388	38.80
WILLAMAGOR	EQ	05-Oct-2021	20.80	21.00	22.50	20.10	22.30	21.90	21.53	44403	9.56	196	33044	74.42
WINDLAS	EQ	05-Oct-2021	368.65	370.00	372.75	363.20	365.40	365.90	367.24	64104	235.41	3542	30486	47.56
WINDMACHIN	EQ	05-Oct-2021	29.95	30.35	30.55	29.55	29.65	29.85	29.88	61100	18.26	345	41663	68.19
WIPL	BE	05-Oct-2021	63.55	63.55	66.70	60.50	60.50	60.65	61.59	3155	1.94	50	-	-
WIPRO	EQ	05-Oct-2021	641.05	636.45	649.50	634.05	647.40	646.85	641.56	5456074	35003.92	107964	1922472	35.24
WOCKPHARMA	EQ	05-Oct-2021	446.80	447.80	455.00	444.00	448.55	448.05	449.58	553656	2489.14	16334	142235	25.69
WONDERLA	EQ	05-Oct-2021	242.70	243.40	247.00	242.50	243.60	243.25	244.91	102603	251.28	5584	50684	49.40
WORTH	EQ	05-Oct-2021	88.20	87.90	89.75	87.00	89.75	89.50	89.05	40995	36.51	430	26270	64.08
WSI	BE	05-Oct-2021	6.05	5.75	5.75	5.75	5.75	5.75	5.75	5	0.00	2	-	-
WSTCSTPAPR	EQ	05-Oct-2021	271.80	271.90	290.00	270.50	282.65	282.50	283.83	1566971	4447.49	28685	650281	41.50
XCHANGING	EQ	05-Oct-2021	109.85	109.50	116.25	109.05	114.20	114.55	114.00	803902	916.48	9800	458540	57.04
XELPMOC	BE	05-Oct-2021	382.70	373.00	387.00	373.00	386.00	385.30	382.89	8219	31.47	325	-	-
XPROINDIA	EQ	05-Oct-2021	609.05	621.95	639.50	619.85	629.00	632.15	634.35	97313	617.31	4407	51246	52.66
YAARII	EQ	05-Oct-2021	100.85	100.15	103.00	100.05	101.80	100.65	101.49	75027	76.14	1024	52777	70.34
YESBANK	EQ	05-Oct-2021	13.10	13.10	13.20	13.00	13.15	13.10	13.11	96849882	12697.38	120395	40206863	41.51
YUKEN	EQ	05-Oct-2021	604.95	596.00	605.95	585.00	589.30	594.25	593.07	2661	15.78	535	1180	44.34
ZEEL	EQ	05-Oct-2021	301.25	299.90	303.20	294.15	298.50	299.45	298.84	18671616	55799.10	128186	5832173	31.24
ZEEL	P2	05-Oct-2021	2.05	2.05	2.05	2.00	2.00	2.00	2.03	55138	1.12	135	52610	95.42
ZEELEARN	EQ	05-Oct-2021	14.35	14.30	14.55	14.30	14.35	14.35	14.37	983185	141.32	2267	625150	63.58
ZEEMEDIA	EQ	05-Oct-2021	15.25	15.85	16.00	14.65	14.80	14.95	15.63	13788205	2154.42	15205	7817955	56.70
ZENITHEXPO	EQ	05-Oct-2021	88.75	88.95	97.60	88.40	97.60	97.60	95.60	13391	12.80	215	8021	59.90
ZENSARTECH	EQ	05-Oct-2021	479.40	480.00	481.20	471.00	474.50	475.20	475.12	741149	3521.33	25047	306385	41.34
ZENTEC	EQ	05-Oct-2021	214.85	214.85	218.50	211.00	213.25	213.05	215.24	629589	1355.11	17604	369340	58.66
ZODIAC	SM	05-Oct-2021	30.00	30.10	30.95	29.85	29.85	29.85	30.30	16000	4.85	4	8000	50.00
ZODIACLOTH	EQ	05-Oct-2021	120.00	120.00	123.70	116.10	119.00	119.30	120.85	83918	101.42	1843	45857	54.65
ZOMATO	EQ	05-Oct-2021	139.10	138.75	138.80	137.15	138.00	137.95	137.86	10912142	15043.35	96329	6319193	57.91
ZOTA	EQ	05-Oct-2021	426.95	425.00	430.00	411.00	421.00	415.95	418.30	82305	344.28	4444	46494	56.49
ZUARI	BE	05-Oct-2021	128.00	130.00	134.00	128.00	130.05	131.55	131.95	55000	72.57	495	-	-
ZUARIGLOB	BE	05-Oct-2021	134.15	134.15	134.95	130.00	133.00	132.40	132.46	24334	32.23	191	-	-
ZYDUSWELL	EQ	05-Oct-2021	2315.75	2327.80	2375.00	2306.05	2340.00	2342.60	2349.33	317237	7452.95	5269	289334	91.20