nse-sec-bhavdata-full-2021-10-08.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	08-Oct-2021	61.90	62.80	63.00	60.85	61.70	61.55	61.92	92508	57.28	2149	59750	64.59
21STCENMGM	EQ	08-Oct-2021	53.15	54.20	54.20	54.20	54.20	54.20	54.20	6888	3.73	27	6888	100.00
3MINDIA	EQ	08-Oct-2021	25231.65	25252.00	25900.00	24949.95	25381.00	25653.80	25483.53	8108	2066.20	4937	4175	51.49
3PLAND	BE	08-Oct-2021	13.50	13.75	14.10	13.15	13.95	13.40	13.75	5726	0.79	56	-	-
5PAISA	EQ	08-Oct-2021	469.15	472.00	473.40	462.00	462.00	464.20	466.09	31662	147.57	4232	13458	42.51
63MOONS	EQ	08-Oct-2021	95.35	95.50	104.85	94.50	104.85	104.85	101.70	824778	838.77	10180	377875	45.82
667GS2035	GS	08-Oct-2021	99.50	99.90	99.90	99.90	99.90	99.90	99.90	63	0.06	1	63	100.00
667GS2050	GS	08-Oct-2021	98.18	98.94	100.00	98.94	99.64	99.64	99.38	5110	5.08	26	5110	100.00
676GS2061	GS	08-Oct-2021	98.85	99.30	99.30	99.00	99.00	99.00	99.04	10000	9.90	6	10000	100.00
68GS2060	GS	08-Oct-2021	100.00	99.05	99.05	98.00	98.00	98.00	98.02	500	0.49	2	500	100.00
719GS2060	GS	08-Oct-2021	108.90	108.00	108.00	106.00	106.00	106.00	107.62	260	0.28	6	260	100.00
772GS2049	GS	08-Oct-2021	114.01	114.01	114.01	114.01	114.01	114.01	114.01	100	0.11	1	100	100.00
A2ZINFRA	EQ	08-Oct-2021	4.35	4.35	4.50	4.25	4.40	4.35	4.34	1184988	51.38	512	560889	47.33
AAKASH	EQ	08-Oct-2021	197.05	195.00	195.55	187.20	187.20	187.75	187.75	200733	376.87	1526	108301	53.95
AAREYDRUGS	EQ	08-Oct-2021	37.00	37.50	37.60	36.50	37.00	36.85	36.95	40770	15.06	470	25686	63.00
AARON	EQ	08-Oct-2021	118.95	121.45	123.00	113.05	113.05	113.55	114.44	12851	14.71	405	7545	58.71
AARTIDRUGS	EQ	08-Oct-2021	632.75	637.95	637.95	628.10	629.70	629.20	631.48	128396	810.80	6230	61487	47.89
AARTIIND	EQ	08-Oct-2021	1080.70	1086.10	1123.70	1073.00	1110.00	1109.30	1101.49	1734688	19107.45	57285	548137	31.60
AARTISURF	EQ	08-Oct-2021	1482.00	1485.00	1508.80	1470.45	1490.00	1490.35	1491.53	19055	284.21	3218	8489	44.55
AARVEEDEN	EQ	08-Oct-2021	24.85	25.70	26.05	24.30	26.05	26.05	25.72	51154	13.16	425	34943	68.31
AARVI	EQ	08-Oct-2021	63.65	64.50	64.50	63.55	64.30	64.10	64.01	16397	10.50	192	12381	75.51
AAVAS	EQ	08-Oct-2021	2648.65	2630.00	2785.00	2630.00	2715.00	2709.65	2741.37	105302	2886.72	17981	55443	52.65
ABAN	EQ	08-Oct-2021	54.95	58.55	62.60	57.40	57.75	57.80	59.89	3826720	2291.68	32230	1194771	31.22
ABB	EQ	08-Oct-2021	1871.50	1877.90	1887.50	1827.00	1849.90	1839.75	1848.19	62953	1163.49	9044	32849	52.18
ABBOTINDIA	EQ	08-Oct-2021	21741.20	22100.00	22250.00	21555.00	21840.10	21796.90	21797.52	26368	5747.57	11236	6486	24.60
ABCAPITAL	EQ	08-Oct-2021	110.10	111.35	112.50	110.70	111.75	111.45	111.56	2593828	2893.69	18879	837748	32.30
ABFRL	EQ	08-Oct-2021	258.90	260.00	264.00	250.00	257.65	256.65	256.61	4909652	12598.55	38719	873346	17.79
ABMINTLLTD	EQ	08-Oct-2021	152.40	160.00	160.00	144.80	144.80	144.80	151.64	13332	20.22	273	10013	75.11
ABSLBANETF	EQ	08-Oct-2021	375.89	379.20	381.00	374.21	375.96	375.96	377.01	1712	6.45	44	327	19.10
ABSLFTPYDG	MF	08-Oct-2021	10.00	9.02	11.00	9.02	11.00	11.00	10.01	10000	1.00	6	0	0.00
ABSLNN50ET	EQ	08-Oct-2021	442.00	446.00	450.00	438.01	440.50	440.50	442.52	402	1.78	30	265	65.92
ACC	EQ	08-Oct-2021	2265.85	2273.00	2284.90	2235.45	2242.95	2240.90	2258.30	249365	5631.41	15670	58347	23.40
ACCELYA	EQ	08-Oct-2021	1299.65	1305.00	1325.00	1292.85	1298.35	1301.20	1307.18	33416	436.81	4132	13952	41.75
ACCORD	SM	08-Oct-2021	22.95	24.05	24.05	22.25	22.25	22.25	23.45	6000	1.41	3	6000	100.00
ACCURACY	EQ	08-Oct-2021	135.75	137.70	145.75	135.65	140.70	140.75	141.10	280066	395.18	4809	91362	32.62
ACE	EQ	08-Oct-2021	266.50	269.00	276.75	264.30	267.50	266.75	270.60	1109392	3002.01	23023	458155	41.30
ACEINTEG	SM	08-Oct-2021	16.30	17.10	17.10	17.10	17.10	17.10	17.10	4500	0.77	1	4500	100.00
ACRYSIL	EQ	08-Oct-2021	740.75	745.00	754.20	735.00	743.75	742.65	745.62	50859	379.22	4026	29353	57.71
ADANIENT	EQ	08-Oct-2021	1520.75	1522.00	1569.45	1511.45	1546.85	1547.90	1541.89	2646112	40800.16	50847	656000	24.79
ADANIGREEN	EQ	08-Oct-2021	1205.65	1219.80	1220.00	1152.05	1183.05	1176.55	1190.34	174740	2080.00	12733	102419	58.61
ADANIPORTS	EQ	08-Oct-2021	736.15	739.70	747.00	733.50	738.75	739.90	739.94	2878232	21297.22	47409	738927	25.67
ADANIPOWER	EQ	08-Oct-2021	101.95	102.90	103.45	101.00	101.90	101.60	101.96	4269144	4352.79	43561	2180339	51.07
ADANITRANS	BE	08-Oct-2021	1764.30	1730.15	1750.00	1676.10	1697.00	1678.70	1693.54	119791	2028.71	14837	-	-
ADFFOODS	EQ	08-Oct-2021	905.40	919.00	920.65	893.00	911.20	913.05	909.54	10828	98.49	1038	7958	73.49
ADL	BE	08-Oct-2021	43.10	42.10	43.10	41.05	41.85	41.85	42.29	1422	0.60	21	-	-
ADORWELD	EQ	08-Oct-2021	715.15	711.35	725.00	701.55	705.25	706.90	708.41	4813	34.10	468	2998	62.29
ADROITINFO	BE	08-Oct-2021	9.50	9.85	9.85	9.25	9.65	9.65	9.60	8068	0.77	62	-	-
ADSL	EQ	08-Oct-2021	83.00	85.00	89.40	84.00	84.85	85.15	86.44	789249	682.25	14697	282504	35.79
ADVANIHOTR	EQ	08-Oct-2021	82.15	83.65	87.00	82.25	82.95	83.30	85.11	182282	155.14	2598	69814	38.30
ADVENZYMES	EQ	08-Oct-2021	402.30	402.25	420.90	402.25	405.00	405.30	412.33	982434	4050.87	26097	389462	39.64
AEGISCHEM	EQ	08-Oct-2021	230.00	231.00	231.45	229.05	229.30	229.45	230.41	340540	784.63	8766	192205	56.44
AFFLE	EQ	08-Oct-2021	1154.30	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	203532	2466.81	980	185462	91.12
AGARIND	EQ	08-Oct-2021	384.10	387.20	400.00	375.00	390.00	390.65	392.09	113452	444.83	5685	48513	42.76
AGCNET	BE	08-Oct-2021	1008.60	1034.95	1046.10	980.50	1033.00	1028.05	1027.55	4528	46.53	164	-	-
AGRITECH	BE	08-Oct-2021	73.40	73.40	75.40	72.15	72.60	73.05	72.91	6027	4.39	84	-	-
AGROPHOS	EQ	08-Oct-2021	18.45	19.40	19.80	17.65	18.80	18.80	18.77	543099	101.92	2352	377149	69.44
AHLADA	EQ	08-Oct-2021	172.95	172.95	175.15	164.35	167.60	166.55	166.44	35626	59.30	771	23938	67.19
AHLEAST	EQ	08-Oct-2021	187.45	191.05	193.00	186.05	189.50	188.60	189.57	5840	11.07	195	3262	55.86
AHLUCONT	EQ	08-Oct-2021	364.75	375.00	380.20	362.00	362.50	364.70	371.64	147640	548.68	6796	94297	63.87
AHLWEST	EQ	08-Oct-2021	276.35	277.10	282.80	277.00	278.00	278.85	279.42	4152	11.60	246	1485	35.77
AIAENG	EQ	08-Oct-2021	1883.10	1887.00	1923.65	1865.35	1869.00	1875.70	1894.77	122717	2325.21	11113	92232	75.16
AILIMITED	SM	08-Oct-2021	23.65	24.75	24.80	24.75	24.80	24.80	24.77	9000	2.23	3	9000	100.00
AIRAN	BE	08-Oct-2021	21.60	22.00	22.00	21.25	21.70	21.40	21.67	39816	8.63	376	-	-
AIROLAM	SM	08-Oct-2021	75.95	74.00	74.00	74.00	74.00	74.00	74.00	3000	2.22	1	3000	100.00
AIRTEL-RE	BE	08-Oct-2021	208.40	204.50	210.60	203.75	208.00	208.75	206.63	2109842	4359.50	14338	-	-
AISL	SM	08-Oct-2021	63.85	63.00	63.00	63.00	63.00	63.00	63.00	1200	0.76	1	1200	100.00
AJANTPHARM	EQ	08-Oct-2021	2301.40	2316.00	2316.00	2268.65	2299.90	2296.90	2293.79	17454	400.36	3985	6984	40.01
AJMERA	BE	08-Oct-2021	355.15	364.90	364.90	346.50	354.00	352.25	352.94	8844	31.21	259	-	-
AJOONI	EQ	08-Oct-2021	61.60	62.85	63.00	60.00	60.50	61.70	61.88	126307	78.16	1032	77243	61.15
AJRINFRA	BE	08-Oct-2021	1.55	1.55	1.60	1.50	1.60	1.55	1.55	788964	12.19	524	-	-
AKASH	EQ	08-Oct-2021	222.70	224.70	235.90	221.00	221.00	223.55	227.79	122697	279.50	2100	86464	70.47
AKG	EQ	08-Oct-2021	26.70	26.50	28.50	26.10	28.40	28.15	28.01	63875	17.89	345	47369	74.16
AKSHARCHEM	EQ	08-Oct-2021	562.75	564.80	571.90	535.00	535.35	538.85	547.59	64533	353.38	4667	32829	50.87
AKSHOPTFBR	BE	08-Oct-2021	9.35	9.60	9.60	9.10	9.40	9.35	9.38	253324	23.77	434	-	-
AKZOINDIA	EQ	08-Oct-2021	2237.25	2248.00	2265.00	2235.00	2244.00	2239.05	2245.04	4668	104.80	1198	3349	71.74
ALANKIT	EQ	08-Oct-2021	18.80	18.70	18.80	18.05	18.15	18.35	18.37	2602313	478.13	3058	1266559	48.67
ALBERTDAVD	EQ	08-Oct-2021	604.00	604.50	623.65	604.50	620.00	617.75	616.97	27057	166.93	1928	14656	54.17
ALEMBICLTD	EQ	08-Oct-2021	114.05	114.40	115.75	113.50	114.25	113.90	114.32	213681	244.28	4056	90647	42.42
ALICON	EQ	08-Oct-2021	781.30	785.25	797.00	768.05	770.00	770.70	783.41	42942	336.41	4787	11990	27.92
ALKALI	EQ	08-Oct-2021	96.25	96.90	96.90	91.00	92.65	92.85	93.22	129412	120.64	2621	66313	51.24
ALKEM	EQ	08-Oct-2021	3909.85	3913.30	4026.10	3872.00	3950.00	3934.80	3914.76	431812	16904.41	43493	259736	60.15
ALKYLAMINE	EQ	08-Oct-2021	4109.45	4149.00	4149.00	4029.00	4067.20	4058.20	4078.47	53761	2192.63	11818	29617	55.09
ALLCARGO	EQ	08-Oct-2021	286.45	287.00	289.00	279.40	281.30	281.20	283.48	498707	1413.72	8741	198260	39.75
ALLSEC	EQ	08-Oct-2021	418.10	419.65	425.55	416.55	420.00	420.45	421.14	10180	42.87	399	7616	74.81
ALMONDZ	EQ	08-Oct-2021	110.75	110.75	115.00	110.75	114.25	112.85	113.28	18675	21.16	532	11643	62.35
ALOKINDS	EQ	08-Oct-2021	24.25	24.40	24.55	24.20	24.20	24.25	24.33	5040912	1226.39	8161	2272605	45.08
ALPA	EQ	08-Oct-2021	57.65	59.40	59.40	56.25	57.40	57.00	57.51	55947	32.18	1127	33459	59.80
ALPHAGEO	EQ	08-Oct-2021	463.15	467.00	468.95	455.00	458.90	458.35	461.74	44548	205.69	3107	20808	46.71
ALPSINDUS	BE	08-Oct-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	88314	3.22	100	-	-
AMARAJABAT	EQ	08-Oct-2021	758.70	763.65	768.90	756.05	758.00	760.00	762.56	662851	5054.63	23465	192402	29.03
AMBANIORG	SM	08-Oct-2021	100.60	102.00	102.00	102.00	102.00	102.00	102.00	4000	4.08	2	4000	100.00
AMBER	EQ	08-Oct-2021	3399.85	3437.10	3548.00	3385.10	3520.00	3502.20	3480.39	129417	4504.21	25466	45451	35.12
AMBICAAGAR	EQ	08-Oct-2021	22.50	24.50	24.90	22.70	22.80	22.80	23.36	388497	90.74	2284	242942	62.53
AMBIKCO	EQ	08-Oct-2021	1873.30	1894.00	1975.00	1891.05	1950.00	1955.95	1952.77	82218	1605.53	8831	36467	44.35
AMBUJACEM	EQ	08-Oct-2021	402.90	404.90	406.00	401.25	403.20	403.05	403.47	3321119	13399.57	49420	2081847	62.69
AMDIND	EQ	08-Oct-2021	31.65	32.00	32.20	30.50	31.95	31.80	31.72	55030	17.45	402	42440	77.12
AMIORG	EQ	08-Oct-2021	1302.55	1300.60	1314.40	1245.00	1249.50	1250.35	1260.79	743150	9369.54	52767	415756	55.95
AMJLAND	EQ	08-Oct-2021	37.85	39.50	39.50	37.10	37.40	37.20	37.77	56011	21.15	491	30436	54.34
AMRUTANJAN	EQ	08-Oct-2021	834.55	839.40	845.55	822.10	830.50	827.45	834.35	54625	455.76	4021	26465	48.45
ANANTRAJ	EQ	08-Oct-2021	78.05	78.00	79.60	76.50	77.20	77.20	77.57	413046	320.38	2141	293364	71.02
ANDHRACEMT	BE	08-Oct-2021	14.55	14.70	15.20	14.30	15.00	15.05	15.02	1594491	239.46	3630	-	-
ANDHRAPAP	EQ	08-Oct-2021	238.65	240.90	245.95	237.00	245.45	244.80	242.33	55207	133.79	2670	34627	62.72
ANDHRSUGAR	EQ	08-Oct-2021	665.60	668.50	698.90	652.75	679.00	679.80	680.57	271427	1847.26	17267	81672	30.09
ANDREWYU	EQ	08-Oct-2021	27.20	27.80	27.90	26.55	26.80	26.75	27.11	241034	65.34	1951	137340	56.98
ANGELBRKG	EQ	08-Oct-2021	1362.95	1376.10	1403.75	1351.30	1379.00	1376.10	1376.74	436180	6005.07	29386	92870	21.29
ANIKINDS	EQ	08-Oct-2021	19.95	21.50	21.90	21.50	21.90	21.90	21.80	58500	12.75	144	47319	80.89
ANKITMETAL	BE	08-Oct-2021	2.40	2.50	2.50	2.30	2.50	2.50	2.44	688414	16.78	744	-	-
ANMOL	EQ	08-Oct-2021	153.60	152.80	155.00	148.00	154.50	152.90	150.92	73520	110.96	2987	32369	44.03
ANSALAPI	EQ	08-Oct-2021	10.80	12.00	12.35	10.85	11.35	11.50	11.64	1964247	228.66	3867	1198139	61.00
ANSALHSG	EQ	08-Oct-2021	6.45	6.55	6.95	6.45	6.55	6.50	6.58	1030747	67.78	996	739695	71.76
ANTGRAPHIC	BE	08-Oct-2021	0.85	0.80	0.80	0.80	0.80	0.80	0.80	500	0.00	2	-	-
ANUP	EQ	08-Oct-2021	980.75	990.00	1004.90	972.10	972.80	979.10	990.29	26240	259.85	3437	13736	52.35
ANURAS	EQ	08-Oct-2021	777.25	780.00	797.15	765.10	785.00	784.20	780.82	96063	750.08	11343	41225	42.91
APARINDS	EQ	08-Oct-2021	673.10	673.10	678.00	664.75	670.05	670.40	672.21	68485	460.36	5446	32186	47.00
APCL	EQ	08-Oct-2021	408.75	414.00	414.00	402.00	406.50	405.20	406.53	23013	93.55	1777	14666	63.73
APCOTEXIND	EQ	08-Oct-2021	445.70	452.50	457.70	430.00	434.00	436.40	446.56	329102	1469.63	17021	126190	38.34
APEX	EQ	08-Oct-2021	308.80	311.05	321.50	308.20	312.00	310.10	313.41	113290	355.06	6244	41781	36.88
APLAPOLLO	EQ	08-Oct-2021	857.05	862.00	866.90	846.25	852.00	854.40	855.49	358125	3063.72	20676	252192	70.42
APLLTD	EQ	08-Oct-2021	777.90	781.80	785.00	776.00	777.00	777.00	780.18	117586	917.38	5138	55110	46.87
APOLLO	EQ	08-Oct-2021	120.65	121.70	122.50	119.60	120.00	120.30	120.55	74927	90.32	2808	42550	56.79
APOLLOHOSP	EQ	08-Oct-2021	4428.30	4459.00	4459.00	4365.60	4380.00	4379.25	4391.52	269607	11839.83	24918	144954	53.76
APOLLOPIPE	EQ	08-Oct-2021	1840.60	1864.00	1925.00	1812.00	1900.00	1901.05	1877.66	46011	863.93	3919	27180	59.07
APOLLOTYRE	EQ	08-Oct-2021	228.15	229.15	235.75	228.00	234.20	234.50	231.96	4477732	10386.55	35660	1280257	28.59
APOLSINHOT	EQ	08-Oct-2021	807.20	807.20	826.00	795.00	800.15	804.85	806.82	4523	36.49	290	2821	62.37
APTECHT	EQ	08-Oct-2021	306.25	309.00	323.00	308.00	314.95	315.25	317.24	749686	2378.32	22029	222186	29.64
APTUS	EQ	08-Oct-2021	323.40	324.00	331.95	320.55	322.45	322.25	326.02	212087	691.44	6677	111322	52.49
ARCHIDPLY	EQ	08-Oct-2021	33.75	34.50	34.50	31.95	32.50	32.50	33.02	30699	10.14	297	22220	72.38
ARCHIES	BE	08-Oct-2021	19.10	19.15	20.05	18.50	20.05	19.70	19.27	106833	20.58	327	-	-
ARENTERP	EQ	08-Oct-2021	30.20	29.70	32.00	27.60	30.00	29.95	29.70	10517	3.12	339	4259	40.50
ARIES	EQ	08-Oct-2021	149.10	149.85	150.00	146.40	147.00	147.00	148.29	33262	49.33	881	16533	49.71
ARIHANT	EQ	08-Oct-2021	26.55	26.55	27.00	25.25	26.00	25.85	26.03	10100	2.63	223	5762	57.05
ARIHANTCAP	EQ	08-Oct-2021	146.00	148.00	148.00	143.00	145.05	145.60	145.69	45590	66.42	1601	24106	52.88
ARIHANTSUP	EQ	08-Oct-2021	175.05	172.55	174.60	165.00	173.45	173.50	170.81	126491	216.06	4068	71894	56.84
ARMANFIN	EQ	08-Oct-2021	984.75	995.00	995.35	954.00	964.00	960.50	966.47	28116	271.73	6345	7807	27.77
AROGRANITE	EQ	08-Oct-2021	63.90	64.50	64.50	63.35	63.80	63.90	64.03	32042	20.52	422	23079	72.03
ARROWGREEN	EQ	08-Oct-2021	119.90	124.00	124.00	118.05	119.65	119.15	119.78	10315	12.36	275	6315	61.22
ARSHIYA	EQ	08-Oct-2021	27.65	28.35	28.45	27.70	28.15	28.15	28.21	78747	22.21	330	62968	79.96
ARSSINFRA	EQ	08-Oct-2021	29.00	28.50	29.40	28.50	28.65	28.85	29.00	15691	4.55	322	8264	52.67
ARTEMISMED	EQ	08-Oct-2021	37.35	37.35	37.75	36.25	37.70	36.80	37.03	95456	35.35	974	75784	79.39
ARVEE	BE	08-Oct-2021	89.50	89.50	90.00	87.30	89.00	89.00	89.30	454	0.41	17	-	-
ARVIND	EQ	08-Oct-2021	104.20	104.25	105.30	102.25	102.50	102.65	103.45	1131159	1170.24	10870	427768	37.82
ARVINDFASN	EQ	08-Oct-2021	339.95	340.95	340.95	328.10	332.25	332.45	333.70	368997	1231.33	10651	164786	44.66
ARVSMART	EQ	08-Oct-2021	202.00	201.90	218.80	196.50	202.00	201.25	208.19	662787	1379.87	20671	338240	51.03
ASAHIINDIA	EQ	08-Oct-2021	369.60	369.05	370.00	362.40	365.00	364.40	366.52	207388	760.12	12204	26983	13.01
ASAHISONG	EQ	08-Oct-2021	368.05	369.95	373.25	357.95	364.00	359.70	363.97	15525	56.51	1425	8709	56.10
ASAL	BE	08-Oct-2021	71.60	73.95	73.95	68.30	71.15	70.90	70.86	30928	21.92	353	-	-
ASALCBR	EQ	08-Oct-2021	495.05	501.00	558.90	490.00	542.20	546.15	532.37	724886	3859.08	37997	257895	35.58
ASHAPURMIN	EQ	08-Oct-2021	129.70	130.00	135.00	125.55	127.70	126.55	129.81	146068	189.62	1671	121354	83.08
ASHIANA	EQ	08-Oct-2021	200.40	202.00	202.00	196.35	197.30	199.90	200.05	171259	342.60	2779	143877	84.01
ASHIMASYN	EQ	08-Oct-2021	17.75	18.35	21.30	17.50	21.00	21.00	20.88	2087265	435.83	4662	715842	34.30
ASHOKA	EQ	08-Oct-2021	103.10	103.80	118.25	103.50	117.25	116.10	112.52	23242492	26153.54	124994	8181927	35.20
ASHOKLEY	EQ	08-Oct-2021	135.85	136.20	138.00	134.60	135.00	134.90	135.71	13894388	18856.40	64864	4668041	33.60
ASIANHOTNR	EQ	08-Oct-2021	88.65	89.50	92.85	88.50	90.65	90.95	91.68	60330	55.31	1003	22984	38.10
ASIANPAINT	EQ	08-Oct-2021	3290.85	3307.00	3329.00	3264.10	3309.10	3306.90	3302.69	882436	29144.14	65577	428565	48.57
ASIANTILES	EQ	08-Oct-2021	164.75	165.90	166.50	162.65	165.00	164.70	164.39	266002	437.28	4427	120762	45.40
ASPINWALL	EQ	08-Oct-2021	185.40	188.15	188.45	182.05	183.00	182.60	183.94	5036	9.26	464	2432	48.29
ASTEC	EQ	08-Oct-2021	1277.70	1286.60	1294.85	1260.00	1268.00	1269.95	1271.30	15324	194.81	2025	8359	54.55
ASTERDM	EQ	08-Oct-2021	211.65	212.90	217.05	211.60	213.00	212.80	214.16	685111	1467.24	19109	279344	40.77
ASTRAL	EQ	08-Oct-2021	2237.85	2253.95	2280.00	2210.00	2247.00	2249.35	2245.94	384293	8631.00	30351	165654	43.11
ASTRAMICRO	EQ	08-Oct-2021	196.10	197.30	197.35	190.50	195.00	193.95	194.30	411288	799.14	7663	179271	43.59
ASTRAZEN	EQ	08-Oct-2021	3102.90	3110.00	3136.15	3110.00	3126.00	3128.50	3126.20	12294	384.33	2208	7787	63.34
ASTRON	EQ	08-Oct-2021	60.05	60.05	61.25	58.60	59.05	59.20	59.94	110312	66.12	1639	66875	60.62
ATALREAL	SM	08-Oct-2021	186.15	183.85	183.85	177.50	180.00	179.25	180.76	38400	69.41	19	30400	79.17
ATFL	EQ	08-Oct-2021	1022.70	1027.85	1049.00	1006.30	1016.50	1026.05	1031.45	5248	54.13	972	2686	51.18
ATGL	BE	08-Oct-2021	1425.20	1420.00	1424.00	1358.00	1390.00	1394.10	1391.87	473089	6584.77	7283	-	-
ATLANTA	BE	08-Oct-2021	13.65	14.10	14.10	13.25	14.00	13.85	13.66	29504	4.03	103	-	-
ATUL	EQ	08-Oct-2021	10445.55	10500.00	10642.00	10300.00	10570.00	10535.20	10488.07	26179	2745.67	8217	7811	29.84
ATULAUTO	EQ	08-Oct-2021	232.15	233.05	243.55	232.50	234.25	234.65	238.33	462486	1102.25	15116	164472	35.56
AUBANK	EQ	08-Oct-2021	1205.90	1211.00	1236.00	1208.50	1215.00	1217.35	1223.69	1062492	13001.60	31312	396020	37.27
AURDIS	SM	08-Oct-2021	78.30	79.90	80.00	75.00	76.00	75.35	76.98	12000	9.24	6	12000	100.00
AURIONPRO	BE	08-Oct-2021	213.20	217.50	217.50	210.00	212.20	212.85	212.95	24126	51.38	290	-	-
AUROPHARMA	EQ	08-Oct-2021	719.60	721.00	730.45	713.10	715.70	714.75	718.90	2179776	15670.30	76142	977197	44.83
AUSOMENT	BE	08-Oct-2021	66.55	67.50	67.70	65.15	66.25	66.25	66.41	1542	1.02	33	-	-
AUTOAXLES	EQ	08-Oct-2021	1251.40	1257.00	1274.95	1248.20	1248.20	1254.90	1264.75	8290	104.85	1603	4086	49.29
AUTOIND	EQ	08-Oct-2021	60.65	63.65	63.65	63.65	63.65	63.65	63.65	31381	19.97	128	28882	92.04
AVADHSUGAR	EQ	08-Oct-2021	452.80	456.90	480.00	446.50	463.70	462.30	463.45	191367	886.89	11971	58553	30.60
AVANTIFEED	EQ	08-Oct-2021	580.15	584.70	591.40	575.60	582.00	582.80	583.85	300614	1755.15	20904	142765	47.49
AVG	SM	08-Oct-2021	57.50	60.00	60.35	60.00	60.35	60.35	60.18	4800	2.89	4	4800	100.00
AVTNPL	EQ	08-Oct-2021	84.95	85.50	86.50	84.40	85.00	85.20	85.49	216018	184.68	4106	86299	39.95
AWHCL	EQ	08-Oct-2021	355.30	356.95	361.20	345.25	352.60	351.05	355.58	253396	901.02	8974	123006	48.54
AXISBANK	EQ	08-Oct-2021	777.10	781.90	785.00	776.00	781.70	781.95	780.73	4295686	33537.52	107517	2103602	48.97
AXISBNKETF	EQ	08-Oct-2021	378.79	380.00	383.26	377.60	378.24	378.30	379.43	646	2.45	29	476	73.68
AXISBPSETF	EQ	08-Oct-2021	10.35	10.36	10.36	10.33	10.35	10.33	10.34	22368	2.31	128	16217	72.50
AXISCADES	EQ	08-Oct-2021	86.15	85.65	90.45	85.10	86.00	85.95	89.01	284865	253.57	1640	183184	64.31
AXISCETF	EQ	08-Oct-2021	72.22	71.95	72.22	70.95	71.30	71.34	71.54	3059	2.19	88	1887	61.69
AXISGOLD	EQ	08-Oct-2021	40.50	40.50	40.64	40.43	40.52	40.52	40.52	92033	37.29	4408	58894	63.99
AXISHCETF	EQ	08-Oct-2021	89.22	91.00	91.00	88.00	88.50	88.07	88.33	22186	19.60	476	13261	59.77
AXISNIFTY	EQ	08-Oct-2021	186.71	188.90	191.88	186.11	187.24	187.19	187.64	2543	4.77	121	1091	42.90
AXISTECETF	EQ	08-Oct-2021	358.75	361.00	369.95	356.00	368.64	368.56	364.43	10546	38.43	268	7734	73.34
AYMSYNTEX	EQ	08-Oct-2021	113.35	114.90	115.40	111.95	112.50	113.35	113.77	24385	27.74	1105	14141	57.99
BAFNAPH	EQ	08-Oct-2021	131.45	134.80	134.80	127.00	130.00	129.30	129.75	4142	5.37	178	3040	73.39
BAGFILMS	BE	08-Oct-2021	3.05	3.00	3.20	2.95	3.20	3.15	3.03	370644	11.24	311	-	-
BAJAJ-AUTO	EQ	08-Oct-2021	3828.55	3843.55	3878.55	3806.10	3818.00	3815.55	3835.36	215542	8266.81	21317	52835	24.51
BAJAJCON	EQ	08-Oct-2021	253.05	253.75	255.15	252.00	254.10	252.95	253.43	410757	1041.00	7957	250924	61.09
BAJAJELEC	EQ	08-Oct-2021	1252.80	1257.00	1279.00	1216.35	1232.80	1231.60	1251.65	357110	4469.78	31171	126121	35.32
BAJAJFINSV	EQ	08-Oct-2021	17470.25	17620.00	17740.50	17460.00	17560.00	17549.45	17588.09	152238	26775.76	29658	22809	14.98
BAJAJHIND	BE	08-Oct-2021	15.90	16.05	16.65	15.80	16.60	16.60	16.50	3765705	621.20	5112	-	-
BAJAJHLDNG	EQ	08-Oct-2021	4741.00	4792.95	4792.95	4700.00	4708.90	4716.60	4739.44	21606	1024.00	5956	8670	40.13
BAJFINANCE	EQ	08-Oct-2021	7747.90	7750.00	7829.00	7712.00	7730.50	7732.20	7775.52	756571	58827.32	70918	240171	31.74
BALAJITELE	EQ	08-Oct-2021	65.25	65.80	67.80	65.60	66.00	65.90	66.59	291385	194.04	3500	106603	36.58
BALAMINES	EQ	08-Oct-2021	4568.40	4568.00	4580.35	4500.85	4521.00	4519.65	4525.84	46023	2082.93	7150	24388	52.99
BALAXI	EQ	08-Oct-2021	616.80	615.00	700.00	604.95	620.00	619.70	627.62	10692	67.10	931	6877	64.32
BALKRISHNA	BE	08-Oct-2021	23.35	24.50	24.50	22.55	23.00	23.20	24.45	57048	13.95	51	-	-
BALKRISIND	EQ	08-Oct-2021	2551.65	2569.90	2588.40	2545.00	2576.00	2578.90	2566.32	424939	10905.31	31036	129347	30.44
BALLARPUR	BZ	08-Oct-2021	1.40	1.45	1.45	1.35	1.35	1.35	1.36	4104248	55.77	662	-	-
BALMLAWRIE	EQ	08-Oct-2021	130.75	131.00	131.55	129.50	130.60	130.15	130.83	232707	304.46	3696	119293	51.26
BALPHARMA	EQ	08-Oct-2021	108.40	112.50	114.40	108.50	109.45	108.80	111.67	217129	242.48	7803	114155	52.57
BALRAMCHIN	EQ	08-Oct-2021	375.35	377.00	388.75	366.40	370.75	372.55	375.83	1738507	6533.83	39324	651569	37.48
BANARBEADS	EQ	08-Oct-2021	78.05	88.00	88.00	78.00	78.05	78.65	82.58	328268	271.08	8144	132211	40.28
BANARISUG	EQ	08-Oct-2021	2310.45	2335.00	2353.00	2280.00	2290.00	2286.05	2313.35	3228	74.67	604	1188	36.80
BANCOINDIA	EQ	08-Oct-2021	197.70	199.00	204.10	198.40	202.30	202.20	201.64	174308	351.48	6014	87672	50.30
BANDHANBNK	EQ	08-Oct-2021	328.55	329.00	348.30	328.65	344.65	345.80	341.78	25700239	87837.56	222053	10394173	40.44
BANG	BE	08-Oct-2021	38.65	37.05	39.65	37.05	38.00	38.00	37.96	7790	2.96	84	-	-
BANKA	BE	08-Oct-2021	77.35	75.55	78.50	75.55	78.45	78.15	76.93	6211	4.78	83	-	-
BANKBARODA	EQ	08-Oct-2021	84.00	84.75	88.90	83.35	88.90	88.10	86.21	81657382	70399.90	185107	27053944	33.13
BANKBEES	EQ	08-Oct-2021	380.04	389.80	389.80	379.19	380.36	380.25	380.75	303056	1153.89	6054	142530	47.03
BANKINDIA	EQ	08-Oct-2021	56.40	56.90	57.85	55.50	57.65	57.50	56.92	9076192	5166.16	21813	3497219	38.53
BANSWRAS	EQ	08-Oct-2021	200.85	202.20	205.00	195.30	200.00	200.40	200.49	47429	95.09	1014	31804	67.06
BARBEQUE	EQ	08-Oct-2021	1113.55	1121.60	1135.00	1107.25	1126.50	1125.55	1121.10	100600	1127.82	9680	41647	41.40
BARTRONICS	BZ	08-Oct-2021	3.60	3.75	3.75	3.70	3.75	3.75	3.75	42444	1.59	78	-	-
BASF	EQ	08-Oct-2021	3499.55	3500.00	3549.00	3482.00	3498.00	3489.25	3510.45	21119	741.37	3843	9487	44.92
BASML	EQ	08-Oct-2021	66.50	66.50	68.90	66.20	66.25	66.50	67.11	74396	49.93	749	60445	81.25
BATAINDIA	EQ	08-Oct-2021	1944.40	1965.05	1978.80	1921.30	1959.00	1963.85	1956.86	908978	17787.47	40933	173062	19.04
BAYERCROP	EQ	08-Oct-2021	5195.85	5218.00	5238.40	5182.90	5222.25	5217.20	5211.52	9268	483.00	2935	4677	50.46
BBL	EQ	08-Oct-2021	1335.80	1342.50	1354.70	1330.00	1332.00	1335.50	1340.10	5254	70.41	1045	3553	67.62
BBTC	EQ	08-Oct-2021	1157.45	1159.90	1159.95	1149.50	1153.00	1152.55	1152.93	53631	618.33	3820	28294	52.76
BCG	BE	08-Oct-2021	74.25	77.95	77.95	75.75	77.95	77.95	77.71	3468174	2695.04	11609	-	-
BCLIND	EQ	08-Oct-2021	240.45	243.90	259.00	240.15	254.35	252.65	251.13	269194	676.03	11403	139928	51.98
BCONCEPTS	SM	08-Oct-2021	39.80	43.75	43.75	43.70	43.75	43.75	43.75	48000	21.00	15	48000	100.00
BCP	EQ	08-Oct-2021	3.90	4.00	4.00	3.90	3.95	3.90	3.97	201459	7.99	268	147187	73.06
BDL	EQ	08-Oct-2021	369.10	372.80	374.50	371.00	372.00	371.75	371.88	226479	842.23	7488	155260	68.55
BEARDSELL	EQ	08-Oct-2021	14.65	14.95	15.35	13.95	13.95	14.10	14.54	24682	3.59	155	14277	57.84
BECTORFOOD	EQ	08-Oct-2021	410.15	420.00	439.90	418.00	435.00	434.00	432.19	1395833	6032.71	41021	537885	38.54
BEDMUTHA	EQ	08-Oct-2021	37.00	37.75	38.85	36.75	36.75	37.10	37.67	6770	2.55	128	4876	72.02
BEL	EQ	08-Oct-2021	203.10	203.00	203.65	199.40	200.00	200.15	200.65	3293914	6609.09	27834	1665224	50.55
BEML	EQ	08-Oct-2021	1538.15	1539.70	1566.30	1506.00	1519.00	1513.60	1532.25	513198	7863.47	26928	156018	30.40
BEPL	EQ	08-Oct-2021	207.05	208.50	208.90	202.20	203.40	203.55	205.27	1006306	2065.69	11920	463271	46.04
BERGEPAINT	EQ	08-Oct-2021	829.55	831.90	837.00	827.15	830.65	830.35	832.20	326697	2718.76	13915	127712	39.09
BESTAGRO	EQ	08-Oct-2021	979.40	979.40	1038.00	925.00	931.95	936.60	965.07	178065	1718.46	23931	61776	34.69
BETA	SM	08-Oct-2021	594.90	665.00	665.00	603.25	603.25	611.55	634.07	13600	86.23	33	10800	79.41
BEWLTD	SM	08-Oct-2021	304.25	319.45	319.45	319.45	319.45	319.45	319.45	2000	6.39	1	2000	100.00
BFINVEST	EQ	08-Oct-2021	368.45	367.05	373.15	362.10	363.00	363.35	367.38	29966	110.09	2689	12672	42.29
BFUTILITIE	EQ	08-Oct-2021	434.70	436.80	441.90	428.00	429.80	429.55	433.68	163913	710.86	5917	66016	40.28
BGRENERGY	EQ	08-Oct-2021	68.55	69.00	69.60	66.35	67.50	67.05	68.34	304359	207.99	5193	111887	36.76
BHAGERIA	EQ	08-Oct-2021	313.80	315.45	318.50	302.10	307.00	308.65	309.80	114978	356.21	5894	57321	49.85
BHAGYANGR	EQ	08-Oct-2021	52.35	51.75	53.00	50.25	51.00	51.35	51.64	71360	36.85	825	47272	66.24
BHAGYAPROP	EQ	08-Oct-2021	32.80	32.95	33.00	32.10	32.20	32.45	32.32	26703	8.63	178	19779	74.07
BHANDARI	EQ	08-Oct-2021	3.15	3.25	3.45	3.15	3.45	3.45	3.34	720885	24.04	1133	442911	61.44
BHARATFORG	EQ	08-Oct-2021	741.50	744.95	771.00	733.70	760.80	758.60	758.77	4161240	31574.38	79999	1984513	47.69
BHARATGEAR	EQ	08-Oct-2021	166.05	168.15	168.70	163.00	164.00	163.55	165.33	59034	97.60	3143	28566	48.39
BHARATRAS	EQ	08-Oct-2021	12414.10	12414.10	12576.00	12365.00	12475.00	12418.60	12444.85	1213	150.96	672	516	42.54
BHARATWIRE	BE	08-Oct-2021	64.25	65.95	65.95	63.75	64.25	64.35	64.52	11000	7.10	103	-	-
BHARTIARTL	EQ	08-Oct-2021	692.50	695.15	699.55	688.90	694.40	695.50	695.36	6297352	43789.42	97207	3371512	53.54
BHEL	EQ	08-Oct-2021	63.25	63.70	66.25	63.05	65.30	65.45	64.80	60132715	38967.26	91198	9713069	16.15
BIGBLOC	EQ	08-Oct-2021	138.55	142.30	145.00	137.25	138.00	139.45	141.24	54238	76.61	2797	38340	70.69
BIL	EQ	08-Oct-2021	229.35	233.00	233.75	225.25	226.50	226.80	228.18	4033	9.20	312	2767	68.61
BINDALAGRO	EQ	08-Oct-2021	23.15	23.45	23.55	23.05	23.15	23.30	23.23	146525	34.04	1362	80707	55.08
BIOCON	EQ	08-Oct-2021	359.75	361.75	363.50	358.15	358.70	358.75	360.09	1179337	4246.68	16636	567476	48.12
BIOFILCHEM	EQ	08-Oct-2021	63.05	64.20	69.35	63.05	69.35	69.35	67.24	150291	101.06	1507	98488	65.53
BIRET	RR	08-Oct-2021	268.96	272.00	272.50	267.56	269.95	269.72	269.56	203794	549.35	1442	187532	92.02
BIRLACABLE	BE	08-Oct-2021	91.15	92.00	92.00	90.40	90.80	90.95	91.05	36946	33.64	327	-	-
BIRLACORPN	EQ	08-Oct-2021	1367.50	1377.60	1392.00	1355.50	1385.00	1382.15	1372.95	83097	1140.88	8603	37721	45.39
BIRLAMONEY	EQ	08-Oct-2021	67.10	67.65	68.40	65.15	67.40	67.20	67.05	183622	123.13	2211	108368	59.02
BIRLATYRE	EQ	08-Oct-2021	23.90	24.25	25.45	24.00	25.15	25.10	24.78	899506	222.91	3569	511010	56.81
BKMINDST	BZ	08-Oct-2021	1.25	1.30	1.30	1.20	1.30	1.25	1.27	58831	0.75	97	-	-
BLBLIMITED	EQ	08-Oct-2021	11.00	11.90	12.10	11.35	12.10	12.10	11.87	129736	15.40	309	99760	76.89
BLISSGVS	EQ	08-Oct-2021	112.90	113.50	114.50	111.85	112.95	112.95	113.40	321761	364.87	4477	159423	49.55
BLKASHYAP	EQ	08-Oct-2021	31.90	32.55	33.00	31.80	32.00	32.20	32.43	766578	248.57	2065	582916	76.04
BLS	EQ	08-Oct-2021	255.45	263.00	268.20	259.00	268.20	268.20	266.65	353180	941.75	3809	203588	57.64
BLUEDART	EQ	08-Oct-2021	6569.85	6610.00	6610.00	6411.10	6432.00	6430.75	6489.94	19930	1293.44	5564	10252	51.44
BLUESTARCO	EQ	08-Oct-2021	887.90	892.60	907.00	880.00	885.00	884.90	894.04	52093	465.73	5924	23128	44.40
BODALCHEM	EQ	08-Oct-2021	141.50	142.50	142.50	134.90	137.60	137.15	138.51	1022277	1415.98	12642	568368	55.60
BOHRA	SM	08-Oct-2021	4.05	4.00	4.00	4.00	4.00	4.00	4.00	10000	0.40	2	10000	100.00
BOMDYEING	EQ	08-Oct-2021	96.30	96.50	96.90	94.65	94.80	94.90	95.40	1777586	1695.80	9545	597869	33.63
BOROLTD	EQ	08-Oct-2021	220.50	221.25	222.05	214.70	219.00	216.75	218.74	123920	271.06	6199	71425	57.64
BORORENEW	EQ	08-Oct-2021	330.70	335.90	336.00	320.00	324.50	324.05	326.90	243662	796.52	7603	156183	64.10
BOSCHLTD	EQ	08-Oct-2021	17513.40	17481.45	17839.35	17301.00	17700.00	17696.85	17575.38	81400	14306.36	19540	11311	13.90
BPCL	EQ	08-Oct-2021	449.20	451.50	452.00	444.60	449.65	449.45	448.64	3009652	13502.53	44473	1346095	44.73
BPL	BE	08-Oct-2021	152.65	160.25	160.25	160.25	160.25	160.25	160.25	42032	67.36	384	-	-
BRFL	BE	08-Oct-2021	7.20	7.20	7.50	7.20	7.50	7.45	7.35	369975	27.20	398	-	-
BRIGADE	EQ	08-Oct-2021	469.05	469.05	469.05	458.35	461.50	462.00	464.30	704637	3271.62	18117	374569	53.16
BRIGHT	SM	08-Oct-2021	4.90	4.95	5.00	4.95	5.00	4.95	4.98	132000	6.57	34	114000	86.36
BRITANNIA	EQ	08-Oct-2021	3900.60	3915.00	3929.00	3846.85	3884.00	3883.30	3882.33	316870	12301.95	27268	95284	30.07
BRITANNIA	N2	08-Oct-2021	30.97	30.97	31.26	30.91	30.97	30.97	31.05	3662	1.14	69	3303	90.20
BRITANNIA	N3	08-Oct-2021	29.52	29.26	29.70	29.26	29.47	29.46	29.47	16281	4.80	210	16226	99.66
BRNL	EQ	08-Oct-2021	30.45	31.70	31.70	30.10	30.55	30.55	30.74	76710	23.58	644	28900	37.67
BROOKS	EQ	08-Oct-2021	135.65	136.75	138.00	132.95	134.00	133.95	135.94	41891	56.95	555	21860	52.18
BSE	EQ	08-Oct-2021	1252.45	1261.00	1365.00	1251.90	1337.00	1338.45	1318.42	3158462	41641.71	129162	1052358	33.32
BSHSL	BE	08-Oct-2021	286.25	293.00	294.00	286.05	293.00	293.00	289.90	1048	3.04	28	-	-
BSL	EQ	08-Oct-2021	73.20	74.50	76.80	69.10	70.00	70.30	72.47	82661	59.90	1026	58092	70.28
BSLGOLDETF	EQ	08-Oct-2021	4278.45	4288.95	4323.00	4270.15	4280.00	4277.15	4287.15	389	16.68	102	283	72.75
BSLNIFTY	EQ	08-Oct-2021	196.91	198.99	199.01	197.76	198.19	198.23	198.23	144	0.29	37	99	68.75
BSLSENETFG	EQ	08-Oct-2021	567.57	565.00	574.00	565.00	573.98	573.98	571.91	55	0.31	9	34	61.82
BSOFT	EQ	08-Oct-2021	425.65	429.45	441.00	425.70	435.65	435.40	434.26	2693032	11694.64	61216	935144	34.72
BTML	SM	08-Oct-2021	96.10	100.90	100.90	100.90	100.90	100.90	100.90	1200	1.21	1	1200	100.00
BURGERKING	EQ	08-Oct-2021	160.30	160.50	162.40	159.60	160.20	160.25	160.80	1136174	1826.93	11927	420269	36.99
BURNPUR	BE	08-Oct-2021	3.10	3.20	3.25	3.00	3.25	3.25	3.22	392158	12.63	256	-	-
BUTTERFLY	EQ	08-Oct-2021	1036.65	1069.00	1069.00	1018.80	1045.00	1042.90	1045.37	33758	352.90	3469	21217	62.85
BVCL	BE	08-Oct-2021	22.70	23.75	23.75	22.50	23.00	22.50	22.80	9330	2.13	49	-	-
BYKE	EQ	08-Oct-2021	38.85	39.90	43.45	37.30	39.55	39.35	40.74	1170163	476.72	14014	499250	42.66
CADILAHC	EQ	08-Oct-2021	549.75	553.80	553.80	549.00	549.75	549.80	551.16	1129279	6224.17	17247	422710	37.43
CALSOFT	EQ	08-Oct-2021	32.70	34.30	34.30	31.15	34.30	34.30	33.78	1102113	372.31	3610	574255	52.10
CAMLINFINE	EQ	08-Oct-2021	196.50	196.50	200.40	191.40	195.00	192.85	196.01	622281	1219.72	10073	323251	51.95
CAMS	EQ	08-Oct-2021	3108.05	3110.00	3211.25	3049.65	3128.00	3123.50	3129.33	461953	14456.03	45337	233828	50.62
CANBK	EQ	08-Oct-2021	174.85	177.00	178.95	171.70	178.40	177.25	175.23	18248941	31978.45	75669	7361871	40.34
CANDC	BZ	08-Oct-2021	3.25	3.15	3.35	3.15	3.20	3.20	3.26	10027	0.33	15	-	-
CANFINHOME	EQ	08-Oct-2021	689.50	690.90	699.90	681.05	685.00	683.10	690.86	1045747	7224.65	19889	214210	20.48
CANTABIL	EQ	08-Oct-2021	604.75	607.50	630.00	597.10	617.00	619.10	616.07	26805	165.14	985	17070	63.68
CAPACITE	EQ	08-Oct-2021	188.85	190.30	204.35	189.95	201.50	201.15	197.16	1017452	2006.02	17652	451974	44.42
CAPLIPOINT	EQ	08-Oct-2021	905.75	909.20	912.00	862.85	865.00	866.40	879.65	297962	2621.04	18401	151546	50.86
CAPTRUST	EQ	08-Oct-2021	93.25	94.20	94.20	90.95	92.15	91.90	92.17	12910	11.90	238	9997	77.44
CARBORUNIV	EQ	08-Oct-2021	868.30	876.30	885.00	868.20	870.00	870.90	874.79	47958	419.53	5302	25491	53.15
CAREERP	EQ	08-Oct-2021	160.10	160.10	162.00	159.00	159.00	159.05	160.73	32986	53.02	1016	19138	58.02
CARERATING	EQ	08-Oct-2021	680.65	687.85	688.30	669.65	675.00	674.50	676.24	112657	761.83	5963	69710	61.88
CARTRADE	EQ	08-Oct-2021	1391.25	1391.25	1425.00	1387.15	1410.00	1412.30	1409.94	441723	6228.03	16173	346906	78.53
CASTROLIND	EQ	08-Oct-2021	144.35	145.00	145.60	141.80	142.85	142.70	143.90	720884	1037.32	12410	347906	48.26
CCHHL	BE	08-Oct-2021	7.00	7.30	7.35	7.05	7.25	7.15	7.20	100348	7.23	194	-	-
CCL	EQ	08-Oct-2021	408.70	411.50	420.85	408.05	413.95	412.75	416.05	900651	3747.19	29695	277723	30.84
CDSL	BE	08-Oct-2021	1291.50	1296.00	1356.05	1292.00	1356.05	1352.85	1340.83	726198	9737.10	29051	-	-
CEATLTD	EQ	08-Oct-2021	1347.90	1349.10	1374.00	1341.00	1370.00	1365.20	1359.87	231474	3147.76	14723	92744	40.07
CEBBCO	BE	08-Oct-2021	35.60	36.00	36.00	34.75	35.25	35.10	35.19	50909	17.91	183	-	-
CELEBRITY	EQ	08-Oct-2021	9.50	9.70	10.40	9.05	10.30	10.20	9.98	92382	9.22	367	68787	74.46
CENTENKA	EQ	08-Oct-2021	467.55	473.00	475.00	461.90	464.00	463.15	467.25	29380	137.28	2203	17532	59.67
CENTEXT	EQ	08-Oct-2021	9.20	9.20	9.50	9.10	9.35	9.40	9.33	180555	16.84	399	128172	70.99
CENTRALBK	EQ	08-Oct-2021	22.25	22.50	22.95	22.30	22.70	22.70	22.53	6215346	1400.08	8442	1842091	29.64
CENTRUM	EQ	08-Oct-2021	38.15	38.40	42.25	37.50	40.60	40.75	40.07	4419311	1770.66	15374	1494113	33.81
CENTUM	EQ	08-Oct-2021	515.00	522.60	528.00	501.10	512.50	507.95	510.67	20155	102.93	1750	8712	43.23
CENTURYPLY	EQ	08-Oct-2021	483.35	486.95	504.90	483.00	500.00	499.65	495.24	251110	1243.60	14181	123766	49.29
CENTURYTEX	EQ	08-Oct-2021	932.65	936.00	944.00	930.05	935.00	936.65	936.66	230604	2159.98	10576	66708	28.93
CERA	EQ	08-Oct-2021	5261.65	5270.00	5291.30	5250.20	5267.95	5263.50	5271.03	2734	144.11	1244	1630	59.62
CEREBRAINT	EQ	08-Oct-2021	55.05	55.20	55.80	55.00	55.40	55.30	55.24	71528	39.51	560	52436	73.31
CESC	EQ	08-Oct-2021	89.25	90.20	90.40	88.50	89.20	88.70	89.29	3471596	3099.79	30897	1923170	55.40
CGCL	EQ	08-Oct-2021	529.05	529.05	541.00	521.00	525.00	525.90	530.50	31490	167.05	5172	6505	20.66
CGPOWER	BE	08-Oct-2021	116.80	117.90	119.00	114.00	116.00	114.95	115.69	639716	740.09	4039	-	-
CHALET	EQ	08-Oct-2021	240.05	242.20	260.70	237.65	239.15	240.70	251.24	1733941	4356.29	45192	527962	30.45
CHAMBLFERT	EQ	08-Oct-2021	375.85	376.00	451.00	370.30	434.70	434.45	413.49	9870350	40812.75	157098	1454997	14.74
CHEMBOND	EQ	08-Oct-2021	266.10	269.60	275.90	258.05	262.00	260.15	266.59	108149	288.31	7166	46521	43.02
CHEMCON	EQ	08-Oct-2021	450.05	453.30	458.65	447.50	448.95	448.50	450.78	174384	786.09	5349	92425	53.00
CHEMFAB	EQ	08-Oct-2021	203.35	204.00	209.00	202.05	207.50	206.65	206.46	59353	122.54	1697	47560	80.13
CHEMPLASTS	EQ	08-Oct-2021	743.70	752.80	810.00	751.10	798.00	801.75	789.12	3103236	24488.29	92102	1114990	35.93
CHENNPETRO	EQ	08-Oct-2021	134.60	135.40	138.00	133.95	135.00	134.60	135.72	1041385	1413.41	18546	522416	50.17
CHOLAFIN	EQ	08-Oct-2021	583.85	585.00	585.30	568.00	568.70	569.10	573.84	1462742	8393.79	34238	403500	27.59
CHOLAHLDNG	EQ	08-Oct-2021	701.25	705.00	735.00	699.15	719.95	716.15	719.14	67723	487.02	5976	30346	44.81
CIGNITITEC	EQ	08-Oct-2021	591.95	590.10	632.00	590.10	628.40	626.40	620.88	483118	2999.59	18122	171114	35.42
CINELINE	BE	08-Oct-2021	121.00	123.40	123.40	115.25	121.00	120.05	120.18	50334	60.49	234	-	-
CINEVISTA	BE	08-Oct-2021	17.55	18.40	18.40	16.70	18.00	17.85	17.80	86355	15.37	294	-	-
CIPLA	EQ	08-Oct-2021	916.05	923.00	929.45	911.65	916.95	917.10	920.21	2075219	19096.32	61887	713480	34.38
CLEAN	EQ	08-Oct-2021	2203.55	2216.00	2303.00	2203.20	2262.20	2260.25	2262.38	668949	15134.17	43319	206901	30.93
CLEDUCATE	EQ	08-Oct-2021	72.65	73.00	79.90	69.40	75.55	75.75	75.10	148271	111.36	1758	109463	73.83
CLNINDIA	EQ	08-Oct-2021	616.95	620.00	625.00	602.10	604.00	608.00	611.44	67902	415.18	5702	34283	50.49
CLSEL	EQ	08-Oct-2021	121.45	120.35	122.70	120.35	122.00	122.00	121.79	35638	43.40	1259	21480	60.27
CMICABLES	EQ	08-Oct-2021	45.55	45.80	45.85	44.60	45.10	45.30	45.12	85646	38.64	895	57925	67.63
CMMIPL	SM	08-Oct-2021	16.00	15.25	16.80	15.25	16.15	16.15	16.23	21000	3.41	7	18000	85.71
COALINDIA	EQ	08-Oct-2021	190.70	191.10	191.70	184.10	187.70	188.45	187.65	28978175	54378.25	191109	8610610	29.71
COASTCORP	EQ	08-Oct-2021	304.35	315.00	319.00	294.95	296.85	296.25	306.14	45143	138.20	2416	26156	57.94
COCHINSHIP	EQ	08-Oct-2021	361.35	363.60	364.30	359.50	361.00	360.60	361.58	188568	681.82	6220	102174	54.18
COFFEEDAY	EQ	08-Oct-2021	32.00	32.45	32.50	31.80	32.15	32.05	32.19	610074	196.38	2813	424784	69.63
COFORGE	EQ	08-Oct-2021	5448.95	5469.80	5730.00	5435.00	5650.15	5645.85	5626.45	568821	32004.43	52823	102417	18.01
COLPAL	EQ	08-Oct-2021	1688.35	1691.90	1699.95	1684.45	1688.00	1687.65	1692.85	173046	2929.42	9759	60788	35.13
COMPINFO	EQ	08-Oct-2021	26.20	26.30	26.65	26.10	26.30	26.25	26.34	104832	27.61	591	50543	48.21
COMPUSOFT	EQ	08-Oct-2021	18.35	19.25	19.25	19.25	19.25	19.25	19.25	113465	21.84	142	113465	100.00
CONCOR	EQ	08-Oct-2021	694.95	700.00	701.45	680.05	686.75	685.05	688.77	1845098	12708.46	40996	925740	50.17
CONFIPET	EQ	08-Oct-2021	90.20	90.85	92.20	89.30	89.80	89.70	90.65	1000350	906.83	8665	413304	41.32
CONSOFINVT	EQ	08-Oct-2021	163.05	171.20	171.20	159.25	171.20	170.75	170.56	569401	971.16	1897	503098	88.36
CONTI	SM	08-Oct-2021	6.65	6.40	6.40	6.40	6.40	6.40	6.40	6666	0.43	2	6666	100.00
CONTROLPR	EQ	08-Oct-2021	328.45	330.45	332.00	326.10	328.95	328.00	328.60	10894	35.80	991	6044	55.48
CORALFINAC	EQ	08-Oct-2021	44.85	45.90	46.00	44.25	44.80	44.95	45.19	84349	38.11	689	25870	30.67
CORDSCABLE	EQ	08-Oct-2021	57.60	57.85	58.60	56.10	56.35	56.40	57.25	51834	29.67	1023	34929	67.39
COROMANDEL	EQ	08-Oct-2021	857.80	858.00	879.80	844.80	861.00	859.15	862.56	1623091	14000.06	46882	873019	53.79
COSMOFILMS	EQ	08-Oct-2021	1540.80	1552.40	1571.00	1511.10	1528.00	1524.60	1541.17	87921	1355.01	8683	35327	40.18
COUNCODOS	EQ	08-Oct-2021	3.00	3.10	3.60	3.10	3.60	3.60	3.44	1018061	34.97	1217	652219	64.06
COX&KINGS	BZ	08-Oct-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.64	164732	2.71	155	-	-
CPSEETF	EQ	08-Oct-2021	31.22	31.82	31.82	30.98	31.08	31.05	31.14	1396499	434.85	16328	993893	71.17
CRAFTSMAN	EQ	08-Oct-2021	2204.40	2221.95	2320.00	2171.85	2181.00	2183.15	2211.30	17787	393.32	3891	7602	42.74
CREATIVE	BE	08-Oct-2021	233.60	233.60	245.25	230.00	238.90	239.35	240.31	59277	142.45	311	-	-
CREDITACC	EQ	08-Oct-2021	673.40	677.35	677.35	659.45	670.70	670.40	668.40	56504	377.67	3977	32617	57.73
CREST	BE	08-Oct-2021	121.70	124.00	127.75	124.00	125.10	125.30	126.52	13281	16.80	101	-	-
CRISIL	EQ	08-Oct-2021	2911.20	2920.00	2935.20	2862.65	2911.00	2926.45	2910.53	21662	630.48	4006	8952	41.33
CROMPTON	EQ	08-Oct-2021	478.90	480.00	483.00	474.65	478.25	479.70	478.52	892137	4269.04	39526	635842	71.27
CROWN	SM	08-Oct-2021	157.95	162.00	162.00	155.00	156.20	156.20	160.00	13000	20.80	13	10000	76.92
CSBBANK	EQ	08-Oct-2021	313.30	314.00	319.70	311.00	314.25	312.00	314.72	128078	403.08	4124	61516	48.03
CTE	EQ	08-Oct-2021	60.30	63.80	66.30	61.25	66.30	66.30	65.40	354859	232.09	4891	143470	40.43
CUB	EQ	08-Oct-2021	160.00	161.00	167.50	160.35	165.90	165.15	164.94	7167614	11822.08	54230	2689725	37.53
CUBEXTUB	EQ	08-Oct-2021	25.45	25.90	25.90	24.20	24.20	24.20	24.37	31406	7.65	193	28762	91.58
CUMMINSIND	EQ	08-Oct-2021	896.90	905.00	907.90	875.10	882.65	883.60	891.41	1057034	9422.47	34600	533023	50.43
CUPID	EQ	08-Oct-2021	233.15	235.35	235.40	233.20	234.40	234.00	234.19	26313	61.62	1034	19095	72.57
CYBERMEDIA	BE	08-Oct-2021	9.90	10.35	10.35	9.60	10.25	9.80	9.82	19871	1.95	100	-	-
CYBERTECH	EQ	08-Oct-2021	170.45	171.50	174.90	170.00	171.95	171.90	172.57	121425	209.54	3691	67670	55.73
CYIENT	EQ	08-Oct-2021	1091.15	1100.00	1125.00	1093.90	1119.95	1117.05	1114.26	425414	4740.22	22828	189948	44.65
DAAWAT	EQ	08-Oct-2021	70.40	70.50	71.00	69.45	69.60	69.65	70.09	1048969	735.26	7881	571073	54.44
DABUR	EQ	08-Oct-2021	615.15	616.05	620.90	606.00	607.40	607.00	611.19	3407806	20828.04	59338	2032279	59.64
DALBHARAT	EQ	08-Oct-2021	2093.00	2095.00	2131.80	2065.00	2105.95	2099.95	2088.94	358447	7487.74	27367	220075	61.40
DALMIASUG	EQ	08-Oct-2021	453.60	456.40	474.30	443.70	458.00	460.70	460.26	252139	1160.50	11141	88606	35.14
DAMODARIND	BE	08-Oct-2021	48.45	49.85	49.85	46.75	48.00	48.10	48.42	5038	2.44	41	-	-
DANGEE	EQ	08-Oct-2021	189.45	194.45	194.45	190.40	190.45	190.45	190.58	139	0.26	11	96	69.06
DATAMATICS	EQ	08-Oct-2021	322.80	324.95	371.20	321.05	364.90	364.55	355.17	2546710	9045.20	63543	683319	26.83
DAXXXGR	MF	08-Oct-2021	13.31	13.35	13.35	13.35	13.35	13.35	13.35	50	0.01	1	50	100.00
DBCORP	EQ	08-Oct-2021	98.55	99.00	99.70	98.00	98.05	98.35	98.61	137041	135.14	2981	79523	58.03
DBL	EQ	08-Oct-2021	671.05	677.45	679.00	650.40	662.30	660.75	667.57	1448258	9668.14	28633	710537	49.06
DBREALTY	EQ	08-Oct-2021	30.95	30.50	32.45	30.00	32.45	32.45	31.71	2998839	951.06	6416	1518454	50.63
DBSTOCKBRO	BE	08-Oct-2021	17.30	17.65	17.95	17.10	17.80	17.80	17.66	2260	0.40	35	-	-
DCAL	EQ	08-Oct-2021	247.65	249.70	250.65	238.15	240.25	240.20	243.84	972351	2370.96	13064	510250	52.48
DCBBANK	EQ	08-Oct-2021	90.45	91.50	91.50	89.80	90.45	90.40	90.41	1355908	1225.92	7830	805966	59.44
DCM	BE	08-Oct-2021	52.75	53.80	54.60	52.00	53.35	53.30	53.13	8984	4.77	85	-	-
DCMNVL	EQ	08-Oct-2021	250.15	257.00	257.00	240.75	241.60	241.50	246.86	30140	74.40	1941	21501	71.34
DCMSHRIRAM	EQ	08-Oct-2021	1182.15	1190.00	1216.00	1163.75	1207.20	1201.65	1191.88	95140	1133.95	8284	43166	45.37
DCW	EQ	08-Oct-2021	55.15	55.70	57.30	53.50	55.05	55.30	55.67	8005326	4456.93	32174	2177005	27.19
DECCANCE	EQ	08-Oct-2021	763.75	769.95	778.55	765.05	775.00	772.70	773.12	42837	331.18	5480	24564	57.34
DEEPAKFERT	EQ	08-Oct-2021	421.70	424.90	425.40	415.00	416.90	420.45	420.31	396997	1668.61	8047	221817	55.87
DEEPAKNTR	EQ	08-Oct-2021	2868.40	2888.00	2940.80	2854.55	2880.00	2881.60	2894.44	1112801	32209.34	60911	167959	15.09
DEEPENR	BE	08-Oct-2021	46.15	46.15	46.70	44.80	46.45	45.35	45.66	24446	11.16	155	-	-
DEEPINDS	EQ	08-Oct-2021	161.60	161.60	169.40	160.40	162.95	162.20	164.74	248807	409.88	8811	89613	36.02
DELPHIFX	EQ	08-Oct-2021	690.00	702.95	704.70	684.00	696.50	692.90	692.45	4284	29.66	263	2623	61.23
DELTACORP	EQ	08-Oct-2021	269.65	271.80	282.40	271.00	272.45	272.50	276.16	9623122	26575.43	80353	1512175	15.71
DELTAMAGNT	EQ	08-Oct-2021	55.45	57.40	58.20	55.55	58.20	58.20	57.27	15712	9.00	373	12767	81.26
DEN	EQ	08-Oct-2021	49.95	49.70	50.50	49.50	49.95	49.95	50.05	683158	341.89	2905	339767	49.73
DENORA	EQ	08-Oct-2021	336.15	341.50	341.50	330.00	331.00	330.85	333.17	12127	40.40	1172	6854	56.52
DEVIT	SM	08-Oct-2021	131.10	125.00	141.00	124.00	136.00	136.00	130.45	63000	82.18	22	60000	95.24
DEVYANI	EQ	08-Oct-2021	113.65	114.45	114.50	113.25	113.65	113.40	113.62	1831316	2080.72	16820	980127	53.52
DFMFOODS	EQ	08-Oct-2021	347.15	348.05	348.95	341.95	342.00	342.45	343.94	84143	289.40	8101	48723	57.90
DGCONTENT	BE	08-Oct-2021	12.55	13.10	13.15	12.00	13.15	12.85	12.37	36479	4.51	94	-	-
DHAMPURSUG	EQ	08-Oct-2021	309.95	311.40	328.85	304.55	319.00	318.90	319.67	1336761	4273.17	26206	415947	31.12
DHANBANK	EQ	08-Oct-2021	16.90	17.20	17.25	16.50	16.75	16.75	16.74	1154356	193.20	2252	563234	48.79
DHANI	EQ	08-Oct-2021	196.25	196.25	199.00	194.10	196.00	197.10	196.91	2307271	4543.19	33485	1269088	55.00
DHANILOANS	N3	08-Oct-2021	1003.18	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	50	0.50	3	50	100.00
DHANILOANS	N4	08-Oct-2021	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	50	0.52	1	50	100.00
DHANILOANS	N5	08-Oct-2021	1278.50	1280.21	1305.80	1112.40	1272.30	1272.30	1249.54	750	9.37	13	700	93.33
DHANILOANS	N7	08-Oct-2021	1075.00	1086.00	1090.00	1080.00	1090.00	1090.00	1086.79	47	0.51	5	47	100.00
DHANILOANS	NE	08-Oct-2021	1225.00	1200.00	1239.00	1200.00	1232.00	1232.00	1219.81	225	2.74	6	125	55.56
DHANIPP	E1	08-Oct-2021	78.45	78.90	79.90	77.00	79.15	79.00	78.79	128465	101.22	812	83887	65.30
DHANUKA	EQ	08-Oct-2021	813.40	817.50	822.00	807.20	813.90	817.95	814.76	68607	558.98	3505	46266	67.44
DHARSUGAR	BE	08-Oct-2021	20.65	21.00	21.45	19.70	21.05	21.15	20.58	56007	11.52	425	-	-
DHUNINV	EQ	08-Oct-2021	649.35	662.20	662.20	627.15	627.25	648.45	651.94	2070	13.50	287	1121	54.15
DIAMONDYD	EQ	08-Oct-2021	672.20	680.00	696.55	665.00	688.00	688.10	688.51	37704	259.60	2674	19458	51.61
DICIND	EQ	08-Oct-2021	471.25	473.00	475.00	467.00	468.65	469.35	470.92	2236	10.53	269	1149	51.39
DIGISPICE	BE	08-Oct-2021	46.10	45.20	48.30	45.20	47.20	47.20	47.00	73738	34.66	613	-	-
DISHTV	EQ	08-Oct-2021	19.85	20.10	20.10	19.55	19.65	19.65	19.71	5657882	1115.24	13000	3785567	66.91
DIVISLAB	EQ	08-Oct-2021	5097.85	5123.00	5131.00	5022.30	5074.00	5071.30	5067.27	314249	15923.84	37584	138418	44.05
DIXON	EQ	08-Oct-2021	4865.80	4922.00	5352.35	4880.00	5352.35	5254.10	5097.91	1254493	63952.94	112485	265553	21.17
DLF	EQ	08-Oct-2021	422.60	423.95	425.40	412.50	416.05	415.85	417.01	7456612	31095.14	72831	1330636	17.85
DLINKINDIA	EQ	08-Oct-2021	148.55	149.70	151.10	146.40	147.40	147.20	148.64	146473	217.71	3660	73206	49.98
DMART	EQ	08-Oct-2021	4311.70	4326.40	4421.95	4299.05	4400.00	4407.95	4372.51	314758	13762.84	32012	143595	45.62
DNAMEDIA	BE	08-Oct-2021	2.15	2.15	2.25	2.05	2.25	2.10	2.15	99595	2.14	125	-	-
DODLA	EQ	08-Oct-2021	587.40	590.00	603.00	586.95	594.00	595.95	595.15	41321	245.92	3489	16475	39.87
DOLAT	EQ	08-Oct-2021	91.90	93.00	93.30	91.20	91.75	91.65	92.22	134787	124.29	2637	73008	54.17
DOLLAR	EQ	08-Oct-2021	416.65	421.00	435.00	417.00	428.00	428.15	427.34	589194	2517.86	19840	246315	41.81
DONEAR	EQ	08-Oct-2021	58.60	58.10	58.95	57.85	58.10	58.05	58.28	28734	16.75	474	21768	75.76
DPABHUSHAN	EQ	08-Oct-2021	223.30	229.00	234.90	218.50	220.65	221.85	225.78	23527	53.12	720	10167	43.21
DPSCLTD	EQ	08-Oct-2021	17.05	17.50	17.50	16.80	17.10	17.15	17.21	129800	22.34	715	88837	68.44
DPWIRES	EQ	08-Oct-2021	231.40	231.40	234.95	226.00	226.05	228.05	230.66	11766	27.14	429	9101	77.35
DRCSYSTEMS	EQ	08-Oct-2021	340.10	379.95	408.10	362.00	408.10	408.10	394.52	83494	329.40	6405	19530	23.39
DREDGECORP	EQ	08-Oct-2021	363.75	364.90	369.95	361.00	362.50	362.15	364.76	63661	232.21	3133	24203	38.02
DRL	SM	08-Oct-2021	18.20	19.10	19.10	19.10	19.10	19.10	19.10	24000	4.58	4	24000	100.00
DRREDDY	EQ	08-Oct-2021	4891.10	4906.65	4946.65	4821.00	4855.00	4849.20	4863.64	348310	16940.56	28309	192096	55.15
DSML	SM	08-Oct-2021	54.15	56.85	56.85	54.00	56.85	56.85	56.55	150000	84.83	14	114000	76.00
DSSL	EQ	08-Oct-2021	150.95	151.70	161.05	147.50	159.85	157.30	155.29	122003	189.46	3783	70931	58.14
DTIL	EQ	08-Oct-2021	269.80	273.55	274.95	266.25	269.50	270.45	271.47	16363	44.42	1051	10314	63.03
DUCON	BE	08-Oct-2021	10.10	10.30	10.45	9.95	10.45	10.40	10.31	77296	7.97	189	-	-
DUDIGITAL	SM	08-Oct-2021	132.30	136.00	138.90	136.00	138.90	138.90	137.73	10000	13.77	5	8000	80.00
DVL	EQ	08-Oct-2021	301.75	301.00	306.05	290.55	296.20	297.20	298.30	60421	180.24	2696	35934	59.47
DWARKESH	EQ	08-Oct-2021	74.25	75.00	77.50	73.05	76.00	75.80	75.77	3172811	2404.04	17684	1089774	34.35
DYNAMATECH	EQ	08-Oct-2021	3006.60	3027.55	3031.20	2917.10	2960.00	2956.45	2968.02	16023	475.57	3625	9852	61.49
DYNPRO	EQ	08-Oct-2021	710.15	718.45	723.50	693.25	693.50	695.65	701.48	59234	415.51	5139	26211	44.25
E2E	SM	08-Oct-2021	45.30	47.55	47.55	47.55	47.55	47.55	47.55	10000	4.76	5	6000	60.00
EASEMYTRIP	EQ	08-Oct-2021	594.40	599.40	626.90	585.00	588.00	594.45	606.68	1137585	6901.48	34734	415268	36.50
EASTSILK	EQ	08-Oct-2021	4.45	4.65	4.85	4.50	4.85	4.85	4.75	189306	8.99	257	156450	82.64
EASUNREYRL	BZ	08-Oct-2021	2.85	2.75	2.90	2.75	2.90	2.90	2.82	12220	0.34	20	-	-
EBANK	EQ	08-Oct-2021	4188.00	4180.00	4180.00	4180.00	4180.00	4180.00	4180.00	3	0.13	1	3	100.00
EBBETF0423	EQ	08-Oct-2021	1148.54	1149.00	1149.00	1147.58	1147.72	1147.71	1147.86	1110	12.74	47	896	80.72
EBBETF0425	EQ	08-Oct-2021	1068.05	1066.58	1069.00	1066.58	1068.50	1067.88	1068.50	5497	58.74	71	4827	87.81
EBBETF0430	EQ	08-Oct-2021	1181.71	1183.50	1183.50	1181.10	1183.00	1183.08	1183.04	6218	73.56	156	5922	95.24
EBBETF0431	EQ	08-Oct-2021	1061.39	1062.50	1064.00	1061.40	1062.95	1062.42	1062.13	64369	683.69	172	63698	98.96
EC1RG	MF	08-Oct-2021	13.00	13.00	13.00	13.00	13.00	13.00	13.00	500	0.07	1	500	100.00
EC5RG	MF	08-Oct-2021	17.60	15.87	17.54	15.87	17.54	17.54	15.87	1003	0.16	3	1002	99.90
ECLERX	EQ	08-Oct-2021	2189.50	2208.50	2297.70	2202.95	2265.00	2261.35	2235.49	77705	1737.09	3230	66105	85.07
ECLFINANCE	NG	08-Oct-2021	981.00	987.00	987.00	963.00	975.00	975.00	971.73	380	3.69	19	355	93.42
ECLFINANCE	NI	08-Oct-2021	975.00	981.00	989.95	981.00	984.00	984.00	984.67	345	3.40	7	335	97.10
ECLFINANCE	NJ	08-Oct-2021	957.00	935.01	936.00	935.01	936.00	936.00	935.58	236	2.21	3	236	100.00
ECLFINANCE	NK	08-Oct-2021	901.89	896.00	901.00	890.00	901.00	901.00	894.48	151	1.35	9	151	100.00
ECLFINANCE	NM	08-Oct-2021	1069.99	1069.99	1071.00	1058.00	1069.79	1069.53	1069.72	370	3.96	5	365	98.65
ECLFINANCE	NO	08-Oct-2021	997.00	1003.00	1003.00	991.05	995.00	995.00	994.96	1082	10.77	21	947	87.52
ECLFINANCE	NP	08-Oct-2021	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	300	3.14	5	300	100.00
ECLFINANCE	NR	08-Oct-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	3	0.03	1	3	100.00
ECLFINANCE	NS	08-Oct-2021	1040.00	1039.90	1039.90	1026.00	1026.00	1028.28	1028.28	100	1.03	5	100	100.00
EDELWEISS	EQ	08-Oct-2021	79.55	80.15	80.20	78.70	79.00	78.90	79.27	1647871	1306.32	11684	1059051	64.27
EDUCOMP	BZ	08-Oct-2021	2.95	2.90	3.00	2.90	2.95	2.90	2.93	54003	1.58	114	-	-
EHFLNCD	N5	08-Oct-2021	975.00	975.00	975.00	975.00	975.00	975.00	975.00	20	0.20	1	20	100.00
EHFLNCD	N6	08-Oct-2021	967.00	967.00	984.99	967.00	970.00	970.00	980.79	137	1.34	4	137	100.00
EHFLNCD	N7	08-Oct-2021	1420.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	10	0.13	1	10	100.00
EICHERMOT	EQ	08-Oct-2021	2820.95	2840.00	2872.95	2814.50	2817.45	2817.95	2843.50	572893	16290.22	41474	192901	33.67
EIDPARRY	EQ	08-Oct-2021	435.70	438.00	447.75	434.70	434.80	437.00	441.06	393892	1737.31	18492	182443	46.32
EIFFL	SM	08-Oct-2021	136.35	143.15	143.15	129.60	130.00	130.00	137.81	15200	20.95	18	14400	94.74
EIHAHOTELS	EQ	08-Oct-2021	416.15	418.90	448.00	418.90	429.00	430.75	436.68	149786	654.09	11740	39556	26.41
EIHOTEL	EQ	08-Oct-2021	136.75	139.00	147.45	137.50	137.75	138.35	142.36	3626808	5162.99	49969	1063536	29.32
EIMCOELECO	EQ	08-Oct-2021	406.15	406.55	418.80	396.00	397.35	397.70	405.39	25547	103.57	1392	17522	68.59
EKC	EQ	08-Oct-2021	124.60	127.00	127.90	121.05	124.50	124.80	123.96	277611	344.13	3330	168653	60.75
ELECON	EQ	08-Oct-2021	172.15	173.05	173.55	171.25	172.20	172.35	172.24	257318	443.20	4040	146224	56.83
ELECTCAST	EQ	08-Oct-2021	37.10	37.15	37.55	36.55	37.00	36.85	37.08	391557	145.21	1396	282027	72.03
ELECTHERM	EQ	08-Oct-2021	143.05	143.05	143.05	138.25	140.00	140.60	140.69	41129	57.86	2814	19656	47.79
ELGIEQUIP	EQ	08-Oct-2021	201.75	204.00	204.00	201.00	201.75	201.75	202.02	99076	200.15	2749	48562	49.01
ELGIRUBCO	EQ	08-Oct-2021	43.00	43.70	43.70	40.60	41.15	41.00	41.87	148557	62.20	1506	92231	62.08
EMAMILTD	EQ	08-Oct-2021	545.55	546.70	554.70	544.95	549.00	551.80	550.77	403328	2221.39	14376	225651	55.95
EMAMIPAP	EQ	08-Oct-2021	169.05	170.65	172.40	168.00	169.00	168.80	169.76	55873	94.85	2555	21137	37.83
EMAMIREAL	EQ	08-Oct-2021	73.00	73.10	74.05	70.85	71.40	71.45	72.27	59183	42.77	751	37678	63.66
EMBASSY	RR	08-Oct-2021	346.89	346.90	350.05	345.26	346.53	345.94	348.37	786069	2738.45	11762	603365	76.76
EMCO	BZ	08-Oct-2021	2.10	2.20	2.20	2.10	2.20	2.20	2.20	66883	1.47	60	-	-
EMKAY	EQ	08-Oct-2021	114.30	115.00	119.00	113.10	116.50	116.80	116.81	76701	89.59	2325	39771	51.85
EMMBI	EQ	08-Oct-2021	106.60	109.10	109.10	104.25	106.15	105.90	106.12	38034	40.36	1111	26006	68.38
ENDURANCE	EQ	08-Oct-2021	1605.45	1620.00	1645.00	1610.05	1630.00	1626.20	1633.19	46428	758.26	5901	27802	59.88
ENERGYDEV	EQ	08-Oct-2021	11.10	11.50	11.50	10.90	11.30	11.25	11.12	132970	14.79	372	81046	60.95
ENGINERSIN	EQ	08-Oct-2021	77.65	77.60	78.50	77.10	78.00	78.05	77.88	1916619	1492.57	8989	911471	47.56
ENIL	EQ	08-Oct-2021	189.85	191.75	196.00	189.85	190.55	190.70	191.81	41958	80.48	727	28408	67.71
EPL	EQ	08-Oct-2021	240.15	240.15	242.00	236.40	238.50	238.10	238.23	639945	1524.52	5928	496030	77.51
EQUITAS	EQ	08-Oct-2021	122.10	122.90	123.50	121.50	122.10	122.05	122.36	390080	477.32	9875	300480	77.03
EQUITASBNK	EQ	08-Oct-2021	64.70	65.10	65.10	63.80	64.15	64.20	64.33	525740	338.23	3915	319231	60.72
ERFLNCDI	N4	08-Oct-2021	1015.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	28	0.29	2	28	100.00
ERFLNCDI	N5	08-Oct-2021	915.00	915.00	915.00	915.00	915.00	915.00	915.00	1	0.01	1	1	100.00
ERIS	EQ	08-Oct-2021	762.90	766.00	794.90	762.10	784.25	785.10	784.90	229657	1802.58	14171	56417	24.57
EROSMEDIA	EQ	08-Oct-2021	21.00	21.30	21.40	21.00	21.15	21.15	21.20	379990	80.57	1159	249594	65.68
ESABINDIA	EQ	08-Oct-2021	2233.30	2240.00	2256.65	2201.00	2217.00	2212.75	2220.46	2862	63.55	682	1558	54.44
ESCORTS	EQ	08-Oct-2021	1514.65	1524.50	1534.00	1494.25	1506.10	1500.50	1513.03	1075371	16270.74	32413	326469	30.36
ESSARSHPNG	EQ	08-Oct-2021	11.10	11.30	11.90	11.05	11.70	11.65	11.63	659764	76.75	1517	412035	62.45
ESTER	EQ	08-Oct-2021	148.65	149.50	149.60	147.20	147.50	147.75	148.22	85055	126.07	1952	50606	59.50
EUROTEXIND	BE	08-Oct-2021	10.85	10.85	10.85	10.85	10.85	10.85	10.85	50	0.01	1	-	-
EVEREADY	EQ	08-Oct-2021	392.40	392.75	411.80	390.00	397.40	398.30	402.71	1295190	5215.83	21473	525835	40.60
EVERESTIND	EQ	08-Oct-2021	445.30	445.30	451.50	441.10	442.70	444.80	448.31	83238	373.17	6897	52021	62.50
EXCEL	BE	08-Oct-2021	3.05	3.15	3.15	3.05	3.10	3.10	3.08	30652	0.94	145	-	-
EXCELINDUS	EQ	08-Oct-2021	1101.75	1111.40	1114.75	1073.70	1088.00	1077.35	1093.68	14376	157.23	2427	7140	49.67
EXIDEIND	EQ	08-Oct-2021	184.20	185.90	186.25	183.15	184.75	184.80	184.98	4111743	7606.07	32725	1171588	28.49
EXPLEOSOL	BE	08-Oct-2021	1038.40	1055.00	1090.30	1005.00	1090.30	1085.80	1061.70	16221	172.22	648	-	-
EXXARO	EQ	08-Oct-2021	147.45	148.50	156.00	143.30	152.80	151.85	150.49	718191	1080.78	10979	268727	37.42
FACT	EQ	08-Oct-2021	127.25	129.00	138.00	124.70	129.50	132.10	131.00	700166	917.24	11498	157197	22.45
FAIRCHEMOR	EQ	08-Oct-2021	2177.90	2177.90	2254.80	2130.00	2160.00	2179.05	2206.02	31646	698.12	5666	18250	57.67
FCL	EQ	08-Oct-2021	130.00	130.00	131.25	127.05	127.70	127.90	129.19	471018	608.49	7394	210382	44.67
FCONSUMER	EQ	08-Oct-2021	7.45	7.50	7.90	7.50	7.50	7.55	7.62	12834479	978.05	6666	5180829	40.37
FCSSOFT	BE	08-Oct-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.40	3685240	51.43	1823	-	-
FDC	EQ	08-Oct-2021	355.45	357.25	357.75	353.00	354.60	353.90	354.61	60203	213.49	2751	30021	49.87
FEDERALBNK	EQ	08-Oct-2021	85.45	85.95	86.35	84.80	85.40	85.60	85.49	14090906	12046.32	47817	5720895	40.60
FEL	EQ	08-Oct-2021	9.15	9.15	9.75	9.15	9.25	9.25	9.35	1874332	175.30	2126	932246	49.74
FELDVR	EQ	08-Oct-2021	11.75	11.90	12.50	11.70	12.00	12.00	12.11	78200	9.47	272	50397	64.45
FELIX	SM	08-Oct-2021	39.70	37.75	37.75	37.75	37.75	37.75	37.75	4000	1.51	1	4000	100.00
FIEMIND	EQ	08-Oct-2021	1169.00	1186.40	1188.25	1138.65	1142.90	1142.30	1153.12	43560	502.30	5896	21305	48.91
FILATEX	EQ	08-Oct-2021	112.30	113.40	124.90	112.70	116.25	117.50	121.07	10821788	13101.85	61984	2352539	21.74
FILDF2GP	MF	08-Oct-2021	1.20	1.30	1.30	1.30	1.30	1.30	1.30	2	0.00	1	2	100.00
FINCABLES	EQ	08-Oct-2021	505.10	510.00	511.75	498.00	501.00	501.20	502.90	88244	443.78	5723	41761	47.32
FINEORG	EQ	08-Oct-2021	3457.55	3475.00	3479.00	3386.45	3401.00	3407.25	3424.16	13077	447.78	4699	6547	50.06
FINPIPE	EQ	08-Oct-2021	234.45	235.00	235.05	228.00	228.95	229.20	231.10	884324	2043.68	18310	432789	48.94
FLEXITUFF	EQ	08-Oct-2021	14.75	14.55	15.25	14.25	14.25	14.40	14.45	82308	11.89	380	54274	65.94
FLFL	EQ	08-Oct-2021	60.60	62.00	65.95	60.75	62.55	62.25	63.11	238084	150.26	4415	92494	38.85
FLUOROCHEM	EQ	08-Oct-2021	2038.60	2033.00	2051.95	1985.55	2016.55	2020.70	2009.72	83425	1676.61	9168	50228	60.21
FMGOETZE	EQ	08-Oct-2021	281.90	283.95	283.95	278.25	279.80	279.75	280.73	57536	161.52	2454	37149	64.57
FMNL	EQ	08-Oct-2021	10.25	10.40	10.70	9.80	10.30	10.10	10.30	266654	27.47	543	134626	50.49
FOCUS	SM	08-Oct-2021	60.90	57.90	60.25	57.90	60.25	59.35	59.15	21000	12.42	7	15000	71.43
FORCEMOT	EQ	08-Oct-2021	1520.85	1530.00	1544.80	1510.10	1514.00	1518.55	1528.17	55607	849.77	7697	24589	44.22
FORTIS	EQ	08-Oct-2021	274.40	275.00	277.25	270.65	271.50	271.45	273.22	1222662	3340.53	17958	600503	49.11
FOSECOIND	EQ	08-Oct-2021	1496.50	1489.70	1529.40	1479.95	1519.00	1513.95	1504.32	2579	38.80	291	1538	59.64
FRETAIL	EQ	08-Oct-2021	52.00	52.80	56.00	52.45	54.00	53.75	53.88	3765670	2028.86	24066	1611120	42.78
FSC	EQ	08-Oct-2021	75.45	76.50	90.50	76.05	82.70	83.30	83.88	666339	558.93	17479	243082	36.48
FSL	EQ	08-Oct-2021	206.65	208.45	214.45	207.00	210.65	211.40	211.21	8270252	17467.88	73616	2757135	33.34
GABRIEL	EQ	08-Oct-2021	154.20	153.45	158.00	153.45	154.50	154.20	155.34	527649	819.68	10028	218144	41.34
GAEL	EQ	08-Oct-2021	169.00	169.05	174.65	168.85	170.00	169.45	170.86	331543	566.46	6992	160451	48.40
GAIL	EQ	08-Oct-2021	159.65	161.30	162.90	157.65	158.05	158.15	159.57	11727250	18713.28	71999	5821185	49.64
GAL	EQ	08-Oct-2021	2.30	2.35	2.45	2.30	2.40	2.35	2.35	1325206	31.19	602	771012	58.18
GALAXYSURF	EQ	08-Oct-2021	3394.75	3439.00	3458.90	3350.05	3380.00	3390.70	3424.08	25847	885.02	6264	9767	37.79
GALLANTT	EQ	08-Oct-2021	75.35	76.65	76.65	74.00	74.10	74.20	74.68	42709	31.90	938	25833	60.49
GALLISPAT	EQ	08-Oct-2021	52.95	53.40	53.85	49.50	50.00	50.80	51.70	261096	135.00	1847	210747	80.72
GANDHITUBE	EQ	08-Oct-2021	450.00	452.00	456.80	443.00	446.00	444.60	445.92	4084	18.21	244	3233	79.16
GANECOS	EQ	08-Oct-2021	540.85	550.00	560.00	519.10	527.00	526.30	539.70	79893	431.18	4545	47459	59.40
GANESHBE	EQ	08-Oct-2021	95.55	94.50	96.10	92.45	92.45	93.40	94.24	68536	64.59	1580	42704	62.31
GANESHHOUC	EQ	08-Oct-2021	191.40	197.00	200.95	195.15	200.95	200.95	199.48	273888	546.35	1902	195122	71.24
GANGAFORGE	EQ	08-Oct-2021	16.35	16.85	17.10	16.20	16.70	16.90	16.85	1592365	268.37	3222	775597	48.71
GANGESSECU	EQ	08-Oct-2021	91.70	92.45	95.50	90.15	94.00	93.85	93.66	22374	20.96	391	19806	88.52
GARFIBRES	EQ	08-Oct-2021	3485.35	3497.90	3531.90	3451.00	3486.00	3497.95	3495.03	7035	245.88	2986	3055	43.43
GATI	EQ	08-Oct-2021	153.50	154.10	154.40	150.10	150.60	150.80	151.54	606884	919.68	7082	313910	51.72
GAYAHWS	BE	08-Oct-2021	0.60	0.65	0.65	0.60	0.65	0.65	0.64	61653	0.40	17	-	-
GAYAPROJ	EQ	08-Oct-2021	51.00	51.95	52.95	51.00	52.00	51.90	52.08	2943321	1532.83	10706	1746637	59.34
GDL	EQ	08-Oct-2021	255.25	258.00	258.00	242.55	247.25	244.90	248.04	91323	226.51	4377	63208	69.21
GEECEE	EQ	08-Oct-2021	165.85	167.05	168.00	162.65	164.70	165.20	165.24	32701	54.03	1898	17702	54.13
GEEKAYWIRE	EQ	08-Oct-2021	90.15	90.15	92.40	90.15	90.35	91.40	91.44	9958	9.11	468	6779	68.08
GENCON	EQ	08-Oct-2021	43.65	43.70	44.55	43.10	44.55	43.90	43.70	46173	20.18	588	24682	53.46
GENESYS	EQ	08-Oct-2021	264.80	278.00	278.00	278.00	278.00	278.00	278.00	19174	53.30	87	19174	100.00
GENUSPAPER	BE	08-Oct-2021	11.40	11.45	11.95	11.45	11.70	11.60	11.64	191334	22.27	396	-	-
GENUSPOWER	EQ	08-Oct-2021	76.90	77.35	78.25	76.00	76.80	76.50	77.19	441490	340.80	5231	206332	46.74
GEOJITFSL	EQ	08-Oct-2021	79.70	80.50	81.75	79.70	80.40	80.40	80.58	355734	286.66	4396	158526	44.56
GEPIL	EQ	08-Oct-2021	304.95	306.00	308.55	301.90	304.40	303.10	304.92	55894	170.43	5551	22859	40.90
GESHIP	EQ	08-Oct-2021	369.15	371.00	377.00	368.00	371.00	369.30	372.80	1152857	4297.84	11411	944043	81.89
GET&D	EQ	08-Oct-2021	126.65	127.55	132.95	127.55	131.50	131.10	130.66	341550	446.27	6350	130993	38.35
GFLLIMITED	EQ	08-Oct-2021	82.65	83.70	84.75	80.60	80.90	81.10	82.26	195081	160.48	3706	108341	55.54
GFSTEELS	EQ	08-Oct-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	153	0.01	3	153	100.00
GHCL	EQ	08-Oct-2021	454.15	455.90	464.00	442.05	444.00	444.40	447.46	376107	1682.92	12997	195535	51.99
GICHSGFIN	EQ	08-Oct-2021	153.85	155.00	156.95	150.30	153.60	152.60	154.94	394090	610.62	6339	125328	31.80
GICRE	EQ	08-Oct-2021	145.65	146.60	147.90	145.00	146.05	146.10	146.16	756928	1106.33	9504	438322	57.91
GILLANDERS	BE	08-Oct-2021	59.75	59.75	62.50	57.00	62.40	62.40	61.57	35326	21.75	99	-	-
GILLETTE	EQ	08-Oct-2021	5850.70	5876.00	5879.00	5810.70	5833.00	5833.90	5824.83	6781	394.98	1583	4019	59.27
GINNIFILA	EQ	08-Oct-2021	34.70	35.10	35.50	33.60	34.25	34.10	34.61	92849	32.13	647	70146	75.55
GIPCL	EQ	08-Oct-2021	95.25	95.50	97.00	91.90	93.20	92.90	94.50	892050	842.95	8478	377255	42.29
GISOLUTION	EQ	08-Oct-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	6513	0.23	6	6513	100.00
GKWLIMITED	EQ	08-Oct-2021	721.90	724.95	735.00	672.60	711.00	714.95	711.19	7451	52.99	1863	3639	48.84
GLAND	EQ	08-Oct-2021	3882.60	3904.90	3905.60	3823.60	3852.90	3850.00	3854.25	80001	3083.44	17317	43255	54.07
GLAXO	EQ	08-Oct-2021	1483.50	1499.00	1507.85	1484.00	1494.05	1489.35	1491.58	46538	694.15	3700	33048	71.01
GLENMARK	EQ	08-Oct-2021	517.35	519.95	529.25	516.75	526.55	527.10	525.82	1951963	10263.72	36287	757691	38.82
GLOBAL	EQ	08-Oct-2021	45.90	46.80	47.50	45.50	46.95	46.65	46.33	25890	11.99	486	16724	64.60
GLOBALVECT	EQ	08-Oct-2021	57.55	59.30	59.90	54.45	56.75	56.40	57.07	39534	22.56	848	28695	72.58
GLOBE	BE	08-Oct-2021	12.25	12.30	12.30	12.15	12.20	12.20	12.20	399392	48.71	292	-	-
GLOBUSSPR	BE	08-Oct-2021	1389.00	1430.00	1458.45	1402.65	1457.90	1454.30	1451.83	132141	1918.47	3680	-	-
GLS	EQ	08-Oct-2021	668.75	676.40	676.40	670.00	671.05	670.95	672.36	106597	716.71	5375	63843	59.89
GMBREW	EQ	08-Oct-2021	766.60	774.65	809.00	758.00	769.00	770.00	780.34	286601	2236.47	25799	68071	23.75
GMDCLTD	EQ	08-Oct-2021	79.10	79.30	80.10	77.00	77.25	77.30	78.11	1730470	1351.67	10165	640639	37.02
GMMPFAUDLR	EQ	08-Oct-2021	4687.10	4700.00	4740.65	4609.10	4655.00	4656.15	4701.94	23864	1122.07	5292	13291	55.69
GMRINFRA	EQ	08-Oct-2021	39.90	40.35	40.40	39.20	39.35	39.40	39.77	13851107	5508.91	45427	3082975	22.26
GNA	EQ	08-Oct-2021	1048.35	1063.90	1063.90	1035.10	1040.00	1038.50	1044.23	65783	686.92	6555	39529	60.09
GNFC	EQ	08-Oct-2021	484.25	484.50	489.70	461.30	467.50	469.60	473.76	2119379	10040.79	39267	506095	23.88
GOACARBON	EQ	08-Oct-2021	412.40	414.90	427.00	395.05	397.05	398.10	407.48	79153	322.54	5917	46367	58.58
GOCLCORP	EQ	08-Oct-2021	277.45	274.45	278.20	271.10	273.90	273.20	273.38	7789	21.29	419	4859	62.38
GODFRYPHLP	EQ	08-Oct-2021	1278.80	1279.25	1308.50	1250.00	1256.65	1260.65	1277.55	50283	642.39	4874	21695	43.15
GODHA	BE	08-Oct-2021	49.65	47.20	52.10	47.20	52.10	52.05	50.57	39159	19.80	101	-	-
GODREJAGRO	EQ	08-Oct-2021	629.65	632.80	634.80	625.10	626.90	625.95	627.52	59871	375.70	3103	38163	63.74
GODREJCP	EQ	08-Oct-2021	1029.00	1037.80	1037.80	1016.00	1020.35	1019.30	1023.56	559020	5721.92	21398	258575	46.26
GODREJIND	EQ	08-Oct-2021	576.05	579.80	592.85	576.00	590.00	588.30	586.67	639436	3751.38	18372	279472	43.71
GODREJPROP	EQ	08-Oct-2021	2476.80	2499.00	2499.80	2314.30	2363.00	2359.50	2373.45	2624058	62280.74	129469	870650	33.18
GOENKA	BZ	08-Oct-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.21	355437	4.32	178	-	-
GOKEX	EQ	08-Oct-2021	208.95	211.00	219.35	211.00	219.35	219.35	218.29	364807	796.32	2695	194255	53.25
GOKUL	EQ	08-Oct-2021	28.15	28.05	28.50	27.85	28.00	27.90	28.13	51771	14.56	418	38428	74.23
GOKULAGRO	EQ	08-Oct-2021	43.10	43.75	44.50	42.30	42.80	43.00	43.41	275412	119.56	1495	201806	73.27
GOLDBEES	EQ	08-Oct-2021	40.55	40.82	40.82	40.50	40.56	40.54	40.56	2632366	1067.68	13100	1692137	64.28
GOLDENTOBC	EQ	08-Oct-2021	172.70	164.10	164.10	164.10	164.10	164.10	164.10	7963	13.07	300	6975	87.59
GOLDIAM	EQ	08-Oct-2021	964.00	979.00	1000.00	954.00	985.00	982.25	979.60	184443	1806.80	11987	53255	28.87
GOLDSHARE	EQ	08-Oct-2021	41.25	41.20	41.25	41.00	41.10	41.10	41.08	67928	27.91	356	56198	82.73
GOLDSTAR	SM	08-Oct-2021	22.20	23.00	23.10	23.00	23.10	23.10	23.05	12000	2.77	2	0	0.00
GOLDTECH	BE	08-Oct-2021	41.30	43.35	43.35	39.30	40.50	40.75	42.05	437303	183.87	1298	-	-
GOODLUCK	EQ	08-Oct-2021	302.20	304.50	308.20	295.50	297.90	298.80	301.28	99081	298.52	2219	52271	52.76
GOODYEAR	EQ	08-Oct-2021	1049.00	1059.75	1064.20	1035.60	1046.50	1047.75	1045.03	32780	342.56	4499	15919	48.56
GPIL	EQ	08-Oct-2021	1284.20	1290.00	1325.25	1290.00	1305.90	1303.90	1308.97	110917	1451.87	6607	73642	66.39
GPPL	EQ	08-Oct-2021	105.25	105.90	109.50	105.10	108.25	108.00	108.28	882858	955.94	20161	417466	47.29
GPTINFRA	EQ	08-Oct-2021	88.60	89.90	90.50	87.05	87.90	87.65	88.46	37678	33.33	581	20590	54.65
GRANULES	EQ	08-Oct-2021	329.75	329.80	333.60	324.95	326.50	326.80	328.76	1385549	4555.15	19356	496127	35.81
GRAPHITE	EQ	08-Oct-2021	607.30	610.00	612.60	601.70	602.85	602.65	605.75	431100	2611.37	13498	228703	53.05
GRASIM	EQ	08-Oct-2021	1592.00	1596.00	1616.80	1591.65	1600.00	1598.80	1601.97	693600	11111.26	27042	285878	41.22
GRAUWEIL	EQ	08-Oct-2021	68.05	68.50	68.50	65.40	66.60	66.30	66.50	254915	169.53	3481	131590	51.62
GRAVITA	EQ	08-Oct-2021	203.50	204.50	208.90	201.85	205.00	203.15	204.98	207826	426.00	4240	93663	45.07
GREAVESCOT	EQ	08-Oct-2021	138.45	139.90	140.40	137.70	138.50	138.35	138.71	600412	832.83	8988	247500	41.22
GREENLAM	EQ	08-Oct-2021	1341.05	1343.65	1397.45	1343.65	1387.15	1378.75	1374.28	9112	125.22	1557	4645	50.98
GREENPANEL	EQ	08-Oct-2021	341.50	346.00	349.95	335.00	336.90	336.15	339.94	95025	323.03	2573	68069	71.63
GREENPLY	EQ	08-Oct-2021	179.75	180.75	181.25	178.00	179.35	179.30	179.24	452535	811.12	3156	363248	80.27
GREENPOWER	EQ	08-Oct-2021	3.75	4.10	4.10	4.05	4.10	4.10	4.10	1627710	66.74	1464	1340458	82.35
GRINDWELL	EQ	08-Oct-2021	1480.35	1476.90	1477.30	1455.80	1468.90	1462.10	1470.33	31582	464.36	4344	19188	60.76
GRINFRA	EQ	08-Oct-2021	1884.70	1903.90	1940.00	1888.00	1888.00	1893.90	1909.42	39224	748.95	5115	16082	41.00
GROBTEA	EQ	08-Oct-2021	1335.05	1394.00	1444.80	1260.00	1285.05	1292.75	1357.34	11357	154.15	2128	4975	43.81
GRPLTD	EQ	08-Oct-2021	991.90	1009.00	1009.00	961.05	962.00	967.35	981.85	865	8.49	175	444	51.33
GRSE	EQ	08-Oct-2021	211.80	215.00	215.55	206.90	208.55	207.45	210.49	970755	2043.36	10916	614152	63.27
GSCLCEMENT	EQ	08-Oct-2021	51.40	51.50	51.95	51.00	51.25	51.20	51.42	94601	48.64	1095	60144	63.58
GSFC	EQ	08-Oct-2021	137.55	138.65	139.00	129.85	131.80	132.00	133.79	4562170	6103.50	34881	1601622	35.11
GSPL	EQ	08-Oct-2021	324.60	327.80	328.00	320.05	321.15	321.00	321.53	572513	1840.80	12740	316374	55.26
GSS	EQ	08-Oct-2021	85.00	85.50	87.20	84.20	84.85	84.85	85.32	179975	153.56	2300	94025	52.24
GTL	BE	08-Oct-2021	15.10	15.10	15.30	14.80	15.20	15.15	15.11	97600	14.74	807	-	-
GTLINFRA	BE	08-Oct-2021	1.70	1.70	1.75	1.65	1.75	1.75	1.71	15648619	268.26	6961	-	-
GTPL	EQ	08-Oct-2021	303.50	306.00	308.80	295.05	295.60	296.75	301.00	176733	531.96	5882	108755	61.54
GUFICBIO	EQ	08-Oct-2021	198.65	199.50	205.30	195.00	197.40	198.25	199.73	181157	361.82	5048	82368	45.47
GUJALKALI	EQ	08-Oct-2021	787.85	793.90	824.00	768.85	805.00	807.05	802.61	1419641	11394.22	54966	300198	21.15
GUJAPOLLO	EQ	08-Oct-2021	213.75	216.95	216.95	210.95	212.00	211.70	213.03	7272	15.49	201	4639	63.79
GUJGASLTD	EQ	08-Oct-2021	635.35	639.90	640.70	623.30	625.00	624.30	628.56	1734985	10905.39	56422	616115	35.51
GUJRAFFIA	BE	08-Oct-2021	38.40	38.00	38.40	37.75	38.25	38.05	38.07	4012	1.53	54	-	-
GULFOILLUB	EQ	08-Oct-2021	589.95	593.00	597.55	585.80	589.00	588.40	589.05	164046	966.32	3276	142144	86.65
GULFPETRO	EQ	08-Oct-2021	54.95	55.70	55.70	54.00	54.50	54.35	54.44	59073	32.16	1182	40666	68.84
GULPOLY	BE	08-Oct-2021	286.40	285.95	289.80	280.00	283.00	281.85	283.08	24836	70.31	494	-	-
HAL	EQ	08-Oct-2021	1357.15	1366.00	1373.00	1345.50	1353.00	1351.65	1353.44	453470	6137.45	16254	236484	52.15
HAPPSTMNDS	BE	08-Oct-2021	1383.85	1398.00	1420.20	1385.00	1402.00	1405.20	1403.15	245661	3446.99	16836	-	-
HARRMALAYA	EQ	08-Oct-2021	190.70	191.50	192.95	190.00	191.00	191.05	191.48	57585	110.26	2467	25260	43.87
HATHWAY	EQ	08-Oct-2021	25.95	26.00	26.75	25.65	26.25	26.25	26.19	3883339	1017.18	6864	2082563	53.63
HATSUN	EQ	08-Oct-2021	1468.25	1499.00	1500.00	1450.90	1460.00	1460.95	1473.61	55397	816.34	5581	21065	38.03
HAVELLS	EQ	08-Oct-2021	1394.20	1400.80	1405.30	1366.15	1373.60	1371.45	1381.87	566246	7824.79	23747	240345	42.45
HAVISHA	BE	08-Oct-2021	1.30	1.30	1.35	1.25	1.30	1.35	1.33	58872	0.78	113	-	-
HBANKETF	EQ	08-Oct-2021	376.63	375.80	379.90	375.70	377.00	375.89	377.48	1112	4.20	90	660	59.35
HBLPOWER	EQ	08-Oct-2021	50.60	51.00	51.30	50.00	50.30	50.30	50.47	643959	325.03	5056	321826	49.98
HBSL	EQ	08-Oct-2021	39.75	40.55	43.45	39.50	41.05	41.10	41.07	35732	14.68	731	19542	54.69
HCC	EQ	08-Oct-2021	9.90	10.05	10.85	9.80	10.85	10.85	10.58	37353827	3953.63	12576	19314267	51.71
HCG	EQ	08-Oct-2021	245.35	244.60	247.75	241.20	244.00	243.90	243.34	69124	168.21	2312	41814	60.49
HCL-INSYS	EQ	08-Oct-2021	13.75	13.90	14.65	13.80	14.30	14.20	14.18	1838208	260.68	4274	944094	51.36
HCLTECH	EQ	08-Oct-2021	1306.30	1306.30	1338.00	1294.05	1323.50	1322.15	1320.38	5197831	68631.33	151205	2611719	50.25
HDFC	EQ	08-Oct-2021	2727.00	2731.00	2745.60	2716.00	2726.00	2720.65	2729.70	1719442	46935.55	96775	1085176	63.11
HDFC	W3	08-Oct-2021	817.65	815.10	825.00	811.00	817.90	817.90	819.63	9600	78.68	15	7200	75.00
HDFCAMC	EQ	08-Oct-2021	2908.85	2915.00	2921.00	2887.55	2895.00	2893.75	2906.04	336473	9778.04	28781	204850	60.88
HDFCBANK	EQ	08-Oct-2021	1610.50	1612.00	1622.00	1600.15	1607.00	1602.65	1612.01	3622781	58399.65	180918	2298470	63.44
HDFCLIFE	EQ	08-Oct-2021	725.35	729.00	731.45	720.30	721.90	722.10	723.59	1573419	11385.08	73061	943212	59.95
HDFCMFGETF	EQ	08-Oct-2021	41.53	41.82	41.82	41.36	41.58	41.55	41.53	1349766	560.50	969	1077695	79.84
HDFCNIFETF	EQ	08-Oct-2021	190.06	191.80	191.90	190.06	191.10	191.25	191.00	10050	19.20	314	7388	73.51
HDFCSENETF	EQ	08-Oct-2021	643.25	635.00	649.99	635.00	643.60	645.55	644.99	1445	9.32	148	1239	85.74
HDIL	BZ	08-Oct-2021	4.55	4.60	4.65	4.45	4.55	4.50	4.55	592291	26.93	712	-	-
HEG	EQ	08-Oct-2021	2505.55	2516.00	2522.90	2430.00	2437.30	2448.40	2462.77	92865	2287.05	9152	40546	43.66
HEIDELBERG	EQ	08-Oct-2021	252.30	252.70	254.40	251.55	253.50	252.30	252.74	103143	260.69	3967	60293	58.46
HEMIPROP	EQ	08-Oct-2021	141.70	143.00	143.00	139.05	139.60	139.50	140.75	457805	644.35	6069	230118	50.27
HEOFRG1126	MF	08-Oct-2021	13.10	12.11	12.11	12.11	12.11	12.11	12.11	200	0.02	1	200	100.00
HERANBA	EQ	08-Oct-2021	813.25	815.00	818.75	798.40	802.05	802.80	807.23	116836	943.14	6875	63301	54.18
HERCULES	EQ	08-Oct-2021	150.10	152.80	153.80	149.30	150.50	149.65	151.10	71928	108.68	2827	31030	43.14
HERITGFOOD	EQ	08-Oct-2021	462.95	469.25	469.25	458.10	462.35	460.35	462.39	56224	259.97	2296	29593	52.63
HEROMOTOCO	EQ	08-Oct-2021	2841.65	2867.75	2872.00	2840.00	2842.00	2842.10	2849.83	300133	8553.29	26871	131474	43.81
HESTERBIO	EQ	08-Oct-2021	2501.60	2514.15	2530.00	2475.00	2501.10	2503.45	2506.02	6230	156.12	1797	2680	43.02
HEXATRADEX	BE	08-Oct-2021	176.35	184.90	185.15	172.00	172.65	173.65	176.35	5240	9.24	137	-	-
HFCL	BE	08-Oct-2021	79.25	80.10	80.50	75.95	77.75	76.55	77.24	4883447	3771.83	17437	-	-
HGINFRA	EQ	08-Oct-2021	699.95	706.00	720.00	694.15	695.00	698.25	706.72	125273	885.33	8460	70694	56.43
HGS	BE	08-Oct-2021	2887.65	2912.00	2919.00	2851.30	2905.00	2895.25	2898.20	10160	294.46	549	-	-
HIKAL	EQ	08-Oct-2021	544.95	550.00	556.00	535.00	540.00	537.75	543.03	246340	1337.70	10646	148361	60.23
HIL	EQ	08-Oct-2021	4931.90	4980.00	5289.15	4940.00	5243.05	5214.40	5127.18	33815	1733.75	6792	16365	48.40
HILTON	EQ	08-Oct-2021	13.15	13.55	13.55	12.85	13.00	13.05	13.06	14110	1.84	142	11578	82.06
HIMATSEIDE	BE	08-Oct-2021	294.70	292.00	295.00	286.10	289.00	290.70	290.97	95912	279.08	1531	-	-
HINDALCO	EQ	08-Oct-2021	477.50	480.95	490.75	472.65	474.10	473.65	480.71	7086881	34067.19	85794	2540558	35.85
HINDCOMPOS	EQ	08-Oct-2021	330.20	331.95	331.95	325.70	327.00	328.00	327.60	2989	9.79	264	1824	61.02
HINDCON	EQ	08-Oct-2021	67.70	68.00	69.85	61.00	66.95	67.25	67.24	22433	15.08	337	17024	75.89
HINDCOPPER	EQ	08-Oct-2021	127.05	128.40	128.80	124.45	127.00	127.00	126.71	4524708	5733.08	30968	1763437	38.97
HINDMOTORS	EQ	08-Oct-2021	9.30	9.35	9.70	9.10	9.25	9.25	9.35	1028230	96.16	3352	624991	60.78
HINDNATGLS	BE	08-Oct-2021	35.85	36.35	37.40	35.90	36.75	36.40	36.35	5556	2.02	51	-	-
HINDOILEXP	EQ	08-Oct-2021	204.70	207.10	209.00	201.20	201.70	202.20	203.96	453846	925.68	5773	227645	50.16
HINDPETRO	EQ	08-Oct-2021	319.50	323.00	326.75	316.00	318.60	318.05	320.84	3719308	11932.90	57058	1954502	52.55
HINDUNILVR	EQ	08-Oct-2021	2669.40	2670.50	2678.55	2625.40	2645.95	2640.05	2642.32	1579941	41747.09	136188	1176306	74.45
HINDZINC	EQ	08-Oct-2021	313.45	316.00	317.50	314.00	315.00	315.45	316.14	669127	2115.35	8755	319560	47.76
HIRECT	EQ	08-Oct-2021	188.40	190.00	192.95	187.05	187.90	188.45	189.48	14944	28.32	368	10451	69.93
HISARMETAL	EQ	08-Oct-2021	131.10	132.85	132.90	130.00	130.50	130.45	131.31	7626	10.01	186	4826	63.28
HITECH	EQ	08-Oct-2021	589.65	596.45	596.55	581.65	584.85	583.55	587.65	13425	78.89	1035	8563	63.78
HITECHCORP	EQ	08-Oct-2021	230.00	234.00	234.85	226.85	233.65	231.40	231.78	3433	7.96	167	2122	61.81
HITECHGEAR	EQ	08-Oct-2021	269.95	273.90	273.90	264.60	265.10	265.15	266.87	4061	10.84	259	2283	56.22
HLEGLAS	EQ	08-Oct-2021	6714.95	6794.40	6899.00	6580.05	6825.00	6808.90	6747.60	21912	1478.53	7079	7215	32.93
HLVLTD	EQ	08-Oct-2021	11.45	11.60	12.10	11.50	11.65	11.80	11.80	1455119	171.73	2328	859158	59.04
HMT	BZ	08-Oct-2021	30.40	31.90	31.90	30.50	31.60	31.55	31.28	15918	4.98	184	-	-
HMVL	EQ	08-Oct-2021	77.20	78.00	82.35	75.80	79.70	79.45	80.10	419907	336.36	6506	155396	37.01
HNDFDS	EQ	08-Oct-2021	2048.40	2048.40	2089.00	2003.95	2044.00	2037.60	2044.72	6570	134.34	1789	3874	58.96
HNGSNGBEES	EQ	08-Oct-2021	315.23	315.23	324.50	313.40	321.00	319.70	318.52	9630	30.67	371	7832	81.33
HOMEFIRST	EQ	08-Oct-2021	600.65	604.95	629.30	595.65	625.30	622.95	620.38	326538	2025.76	13384	141517	43.34
HONAUT	EQ	08-Oct-2021	46468.45	46589.00	46800.00	45850.00	45999.00	45942.95	46107.68	1671	770.46	1015	826	49.43
HONDAPOWER	EQ	08-Oct-2021	1228.25	1234.40	1245.00	1200.10	1208.90	1207.10	1215.73	11119	135.18	1360	7707	69.31
HOTELRUGBY	BE	08-Oct-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	500	0.01	1	-	-
HOVS	BE	08-Oct-2021	58.10	60.00	61.00	56.40	61.00	61.00	59.11	22147	13.09	115	-	-
HPIL	SM	08-Oct-2021	45.50	51.00	54.00	51.00	54.00	54.00	52.50	12000	6.30	4	12000	100.00
HPL	EQ	08-Oct-2021	69.80	71.30	73.50	70.55	71.60	71.35	71.75	186610	133.89	1995	89363	47.89
HSCL	EQ	08-Oct-2021	52.75	53.00	53.25	51.85	51.95	51.95	52.46	3157503	1656.30	13568	1317133	41.71
HSIL	EQ	08-Oct-2021	233.95	235.20	236.50	230.00	231.10	230.30	231.70	220422	510.71	5701	159278	72.26
HTMEDIA	EQ	08-Oct-2021	26.40	26.80	27.45	26.35	27.00	26.90	26.98	506682	136.71	2410	322747	63.70
HUBTOWN	BE	08-Oct-2021	28.65	29.45	30.05	29.00	30.05	30.05	29.81	28840	8.60	154	-	-
HUDCO	EQ	08-Oct-2021	44.95	45.90	45.90	44.90	45.00	45.05	45.18	2341461	1057.96	6613	826432	35.30
HUDCO	N2	08-Oct-2021	1227.75	1214.10	1217.00	1214.10	1216.50	1216.50	1215.36	960	11.67	5	960	100.00
HUDCO	N3	08-Oct-2021	1075.00	1061.01	1061.01	1061.01	1061.01	1061.01	1061.01	100	1.06	1	100	100.00
HUDCO	N5	08-Oct-2021	1220.25	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	5	0.06	1	5	100.00
HUDCO	N8	08-Oct-2021	1260.00	1258.98	1259.95	1248.01	1250.01	1248.22	1252.27	1379	17.27	17	1070	77.59
HUDCO	ND	08-Oct-2021	1260.00	1258.00	1265.00	1255.00	1256.00	1256.00	1259.66	449	5.66	9	449	100.00
HUDCO	NE	08-Oct-2021	1452.00	1457.00	1464.00	1448.01	1463.00	1455.80	1451.66	1299	18.86	35	1007	77.52
HUHTAMAKI	EQ	08-Oct-2021	266.05	268.25	270.00	265.55	267.40	266.50	267.19	51195	136.79	2099	27185	53.10
IBMFNIFTY	EQ	08-Oct-2021	176.88	179.00	179.90	176.80	177.85	177.89	178.63	526	0.94	86	303	57.60
IBREALEST	EQ	08-Oct-2021	150.10	150.95	153.90	148.00	149.30	148.95	150.32	6433726	9670.91	40776	2969711	46.16
IBUCCREDIT	N9	08-Oct-2021	1025.00	935.20	950.00	935.20	950.00	950.00	939.43	35	0.33	4	35	100.00
IBUCCREDIT	NB	08-Oct-2021	910.00	910.00	910.00	910.00	910.00	910.00	910.00	13	0.12	4	13	100.00
IBULHSGFIN	EQ	08-Oct-2021	243.30	245.10	247.90	239.55	240.20	240.90	243.08	6074920	14766.95	48607	1739011	28.63
IBULHSGFIN	N8	08-Oct-2021	982.00	982.00	985.00	982.00	982.00	982.00	982.75	100	0.98	6	100	100.00
IBULHSGFIN	NA	08-Oct-2021	955.00	946.00	970.00	946.00	960.00	960.00	961.65	147	1.41	7	146	99.32
IBULHSGFIN	NE	08-Oct-2021	950.00	930.00	934.00	930.00	934.00	934.00	931.09	184	1.71	4	184	100.00
IBULHSGFIN	NH	08-Oct-2021	950.00	951.00	951.00	950.00	950.00	950.00	950.11	10	0.10	3	10	100.00
IBULHSGFIN	NL	08-Oct-2021	1000.00	1020.00	1060.00	1020.00	1060.00	1060.00	1031.67	9	0.09	4	9	100.00
IBULHSGFIN	NQ	08-Oct-2021	980.00	1020.00	1049.95	1020.00	1049.95	1049.95	1034.98	20	0.21	3	20	100.00
IBULHSGFIN	NT	08-Oct-2021	992.60	1000.00	1000.00	1000.00		1000.00	1000.00	35	0.35	1	35	100.00
IBULHSGFIN	NU	08-Oct-2021	1010.00	975.00	1000.00	975.00	1000.00	1000.00	986.84	19	0.19	2	10	52.63
ICDSLTD	BE	08-Oct-2021	82.65	78.55	78.55	78.55	78.55	78.55	78.55	6545	5.14	90	-	-
ICEMAKE	EQ	08-Oct-2021	73.25	73.95	74.45	72.00	73.00	72.90	73.02	17004	12.42	297	12077	71.02
ICICI500	EQ	08-Oct-2021	251.97	255.60	255.60	252.00	253.70	253.68	253.62	2263	5.74	179	1852	81.84
ICICIALPLV	EQ	08-Oct-2021	180.35	181.90	181.90	180.00	180.70	181.19	181.18	35390	64.12	403	32147	90.84
ICICIB22	EQ	08-Oct-2021	46.12	46.12	46.48	45.80	45.85	45.99	46.06	201699	92.91	2797	138375	68.60
ICICIBANK	EQ	08-Oct-2021	702.20	706.00	710.00	698.30	704.05	703.40	703.57	9383924	66022.56	169255	5239311	55.83
ICICIBANKN	EQ	08-Oct-2021	375.78	384.70	384.70	375.38	376.15	376.01	376.86	1797	6.77	167	648	36.06
ICICIBANKP	EQ	08-Oct-2021	195.00	196.10	196.20	194.45	194.64	194.67	195.06	2285	4.46	77	1630	71.33
ICICIFMCG	EQ	08-Oct-2021	403.34	406.00	406.00	400.05	400.65	400.45	401.49	9452	37.95	219	7348	77.74
ICICIGI	EQ	08-Oct-2021	1548.55	1551.00	1554.00	1520.50	1530.00	1529.40	1535.77	1293018	19857.77	93364	971342	75.12
ICICIGOLD	EQ	08-Oct-2021	41.66	41.92	41.92	41.38	41.64	41.65	41.64	400211	166.63	3041	332318	83.04
ICICILIQ	EQ	08-Oct-2021	999.73	1000.00	1000.00	999.99	1000.00	999.99	1000.00	183676	1836.76	93	177642	96.71
ICICILOVOL	EQ	08-Oct-2021	144.90	148.52	148.52	144.55	145.00	144.71	144.74	683008	988.57	1213	617154	90.36
ICICIM150	EQ	08-Oct-2021	118.23	119.50	119.50	118.00	119.25	119.22	118.99	40847	48.60	433	26561	65.03
ICICIMCAP	EQ	08-Oct-2021	106.89	108.35	108.35	106.10	107.00	106.90	107.24	4822	5.17	440	3194	66.24
ICICINF100	EQ	08-Oct-2021	195.99	197.90	197.90	195.50	196.50	196.25	196.30	16473	32.34	339	13797	83.76
ICICINIFTY	EQ	08-Oct-2021	190.67	218.00	218.00	190.70	191.80	191.42	191.65	109991	210.80	4420	79092	71.91
ICICINV20	EQ	08-Oct-2021	97.20	98.00	98.35	97.25	98.00	98.06	98.08	28631	28.08	1452	18492	64.59
ICICINXT50	EQ	08-Oct-2021	44.27	44.27	44.76	44.02	44.10	44.11	44.24	37857	16.75	944	27420	72.43
ICICIPHARM	EQ	08-Oct-2021	90.07	90.00	90.70	89.50	89.55	89.51	89.91	45525	40.93	140	22796	50.07
ICICIPRULI	EQ	08-Oct-2021	681.65	682.00	684.55	659.10	660.50	660.15	664.93	1516358	10082.73	53026	720599	47.52
ICICISENSX	EQ	08-Oct-2021	648.09	652.15	654.10	648.40	650.20	653.62	650.35	977	6.35	89	709	72.57
ICICITECH	EQ	08-Oct-2021	361.59	360.00	372.00	360.00	369.00	368.49	368.50	254507	937.87	691	206199	81.02
ICIL	EQ	08-Oct-2021	298.70	299.00	308.00	294.05	303.00	302.25	301.98	727778	2197.71	16725	306384	42.10
ICRA	EQ	08-Oct-2021	3479.70	3524.00	3554.00	3491.50	3549.00	3531.95	3533.23	1686	59.57	308	1042	61.80
IDBI	EQ	08-Oct-2021	44.95	45.25	48.40	45.00	48.15	47.85	46.81	31570585	14776.89	45069	11336446	35.91
IDBIGOLD	EQ	08-Oct-2021	4305.00	4374.00	4374.00	4291.00	4305.00	4305.70	4319.03	434	18.74	60	283	65.21
IDEA	EQ	08-Oct-2021	11.35	11.45	11.55	11.25	11.45	11.35	11.38	181782419	20691.61	159179	49877183	27.44
IDFC	EQ	08-Oct-2021	53.10	53.45	53.45	52.60	53.20	52.95	53.03	5030094	2667.63	8415	3718134	73.92
IDFCFIRSTB	EQ	08-Oct-2021	47.80	48.00	48.25	47.50	48.00	48.00	47.89	17902092	8572.91	31534	4698764	26.25
IDFCFIRSTB	NA	08-Oct-2021	11700.00	11625.00	11629.01	11625.00	11629.01	11629.01	11627.67	3	0.35	2	3	100.00
IDFCFIRSTB	NB	08-Oct-2021	5193.00	5190.00	5190.00	5190.00	5190.00	5190.00	5190.00	2	0.10	1	2	100.00
IDFCFIRSTB	NC	08-Oct-2021	11033.00	11034.00	11050.11	11034.00	11050.11	11050.11	11039.37	6	0.66	2	6	100.00
IDFNIFTYET	EQ	08-Oct-2021	186.00	187.00	187.52	186.75	187.33	187.33	186.98	881	1.65	17	870	98.75
IEX	EQ	08-Oct-2021	640.30	645.15	704.30	637.20	704.30	695.90	680.13	24077077	163755.77	353292	3193808	13.26
IFBAGRO	EQ	08-Oct-2021	609.60	618.25	625.00	599.70	613.00	611.55	612.11	43991	269.27	2552	23672	53.81
IFBIND	EQ	08-Oct-2021	1192.90	1201.95	1218.30	1175.05	1178.00	1179.85	1191.57	23635	281.63	3091	8503	35.98
IFCI	EQ	08-Oct-2021	12.95	13.10	13.40	12.90	13.25	13.15	13.16	7491328	986.12	19052	2936320	39.20
IFCI	NG	08-Oct-2021	1921.00	1911.00	1911.00	1911.00	1911.00	1911.00	1911.00	25	0.48	1	25	100.00
IFCI	NH	08-Oct-2021	1066.90	1063.00	1072.00	1063.00	1070.00	1071.00	1066.75	1894	20.20	38	1881	99.31
IFCI	NL	08-Oct-2021	1055.40	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	10	0.11	1	10	100.00
IFGLEXPOR	EQ	08-Oct-2021	319.35	324.80	324.80	315.05	316.60	316.85	319.57	22089	70.59	1716	11880	53.78
IGARASHI	EQ	08-Oct-2021	523.25	524.90	538.95	521.10	525.75	526.90	529.65	98822	523.41	6224	31876	32.26
IGL	EQ	08-Oct-2021	519.20	521.60	521.80	517.00	519.00	518.40	518.56	906692	4701.71	25574	452212	49.87
IGPL	EQ	08-Oct-2021	975.85	990.00	990.00	916.10	919.50	920.85	947.38	101215	958.89	8038	52120	51.49
IIFCL	N2	08-Oct-2021	1200.00	1146.01	1146.01	1146.01	1146.01	1146.01	1146.01	77	0.88	2	77	100.00
IIFCL	N4	08-Oct-2021	1420.49	1418.00	1433.95	1418.00	1433.95	1433.95	1423.31	1111	15.81	17	749	67.42
IIFL	EQ	08-Oct-2021	289.95	288.75	294.40	285.60	293.50	291.80	289.91	379720	1100.85	4539	280007	73.74
IIFL	N2	08-Oct-2021	1062.00	1043.00	1064.25	1043.00	1064.25	1064.25	1053.63	60	0.63	2	30	50.00
IIFL	N4	08-Oct-2021	1022.60	1024.00	1028.00	1023.30	1024.00	1024.00	1024.38	655	6.71	13	655	100.00
IIFL	N5	08-Oct-2021	1080.60	1080.60	1080.60	1080.60	1080.60	1080.60	1080.60	25	0.27	1	25	100.00
IIFL	N6	08-Oct-2021	1020.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	101	1.03	2	101	100.00
IIFL	N7	08-Oct-2021	1060.00	1058.97	1058.97	1057.00	1058.97	1058.97	1057.75	24	0.25	4	24	100.00
IIFL	NC	08-Oct-2021	1024.95	1025.00	1025.00	1024.99	1024.99	1024.99	1025.00	120	1.23	3	120	100.00
IIFL	ND	08-Oct-2021	1099.00	1096.50	1096.50	1082.00	1082.00	1082.96	1082.98	973	10.54	10	972	99.90
IIFL	NE	08-Oct-2021	995.00	991.20	1015.00	990.55	1001.00	1001.00	999.39	871	8.70	13	775	88.98
IIFL	NF	08-Oct-2021	991.99	992.00	995.99	984.00	989.83	989.55	988.36	8823	87.20	111	7513	85.15
IIFLSEC	EQ	08-Oct-2021	99.40	100.35	107.25	99.15	106.60	106.35	104.27	1401856	1461.69	15150	772364	55.10
IIFLWAM	EQ	08-Oct-2021	1600.15	1616.00	1620.00	1572.00	1573.60	1575.75	1584.38	15588	246.97	2659	9826	63.04
IIHFL	N4	08-Oct-2021	993.00	995.00	995.00	985.16	985.16	990.52	992.92	43	0.43	4	43	100.00
IIHFL	N5	08-Oct-2021	993.98	999.00	999.00	990.00	991.00	993.16	992.62	4727	46.92	58	4324	91.47
IIHFL	N6	08-Oct-2021	960.00	939.00	939.00	939.00	939.00	939.00	939.00	20	0.19	1	20	100.00
IITL	EQ	08-Oct-2021	76.65	75.15	78.70	75.10	75.15	75.25	76.78	5944	4.56	338	1623	27.30
IL&FSENGG	BZ	08-Oct-2021	4.65	4.65	4.70	4.50	4.50	4.60	4.59	19881	0.91	53	-	-
IL&FSTRANS	BZ	08-Oct-2021	4.10	4.30	4.30	3.90	4.00	4.00	3.93	101638	3.99	90	-	-
IMAGICAA	EQ	08-Oct-2021	13.35	14.00	14.00	12.70	12.70	12.70	13.25	2993861	396.78	3592	1715450	57.30
IMFA	BE	08-Oct-2021	786.45	809.50	809.50	765.00	775.00	774.05	784.50	10882	85.37	368	-	-
IMPAL	EQ	08-Oct-2021	757.15	760.00	775.00	760.00	763.05	767.55	769.54	3640	28.01	220	3078	84.56
INCREDIBLE	BE	08-Oct-2021	26.90	26.25	27.95	25.60	26.75	26.45	25.91	36124	9.36	159	-	-
INDBANK	EQ	08-Oct-2021	24.35	25.25	25.55	24.60	25.40	25.30	25.19	155767	39.24	766	111435	71.54
INDHOTEL	EQ	08-Oct-2021	196.15	198.35	211.70	198.35	203.10	202.65	205.39	34186886	70216.21	188312	7134844	20.87
INDIACEM	EQ	08-Oct-2021	196.05	195.55	197.50	193.75	194.55	194.50	195.14	1414668	2760.57	10409	492799	34.83
INDIAGLYCO	EQ	08-Oct-2021	980.70	986.95	986.95	944.00	958.00	956.75	959.61	274709	2636.14	12730	84134	30.63
INDIAMART	EQ	08-Oct-2021	8345.75	8388.00	8850.00	8346.25	8841.10	8805.75	8683.39	391685	34011.55	54904	94626	24.16
INDIANB	EQ	08-Oct-2021	139.70	140.40	142.00	138.80	141.65	141.50	140.80	2335403	3288.16	16109	801642	34.33
INDIANCARD	BE	08-Oct-2021	178.40	180.00	180.95	171.40	180.85	180.45	175.09	2024	3.54	34	-	-
INDIANHUME	EQ	08-Oct-2021	206.05	206.95	209.80	203.15	205.95	204.20	206.42	47106	97.23	2085	23078	48.99
INDIGO	EQ	08-Oct-2021	1947.70	1967.00	1988.50	1917.85	1963.45	1962.50	1959.35	815674	15981.92	40736	243439	29.85
INDIGOPNTS	EQ	08-Oct-2021	2515.65	2534.80	2589.90	2519.00	2530.05	2533.30	2547.49	25666	653.84	5838	8965	34.93
INDIGRID	IV	08-Oct-2021	135.78	135.78	137.78	135.35	137.78	137.52	137.14	170231	233.46	672	152406	89.53
INDIGRID	NB	08-Oct-2021	1015.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	20	0.22	1	20	100.00
INDIGRID	NF	08-Oct-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	1	20	100.00
INDIGRID	NJ	08-Oct-2021	1074.49	1074.94	1074.94	1073.00	1074.49	1074.75	1074.14	676	7.26	13	660	97.63
INDIGRID	NL	08-Oct-2021	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	50	0.53	1	50	100.00
INDLMETER	EQ	08-Oct-2021	12.20	11.80	12.55	11.80	12.40	12.30	12.05	39360	4.74	201	25635	65.13
INDNIPPON	EQ	08-Oct-2021	382.35	385.00	388.15	378.00	380.00	382.15	382.83	59342	227.18	3144	35858	60.43
INDOCO	EQ	08-Oct-2021	444.10	446.00	457.80	439.05	448.65	448.20	448.54	397410	1782.56	14210	159605	40.16
INDORAMA	EQ	08-Oct-2021	51.45	51.65	54.00	51.60	52.50	52.20	53.14	104934	55.77	748	87679	83.56
INDOSOLAR	BZ	08-Oct-2021	2.50	2.60	2.60	2.45	2.55	2.55	2.53	219668	5.56	235	-	-
INDOSTAR	EQ	08-Oct-2021	285.25	286.40	294.00	284.95	287.35	289.50	290.61	165458	480.84	4083	107057	64.70
INDOTECH	BE	08-Oct-2021	163.00	165.00	171.15	162.00	171.15	171.15	168.29	25765	43.36	261	-	-
INDOTHAI	EQ	08-Oct-2021	94.75	96.95	97.40	94.55	97.40	96.90	96.34	15100	14.55	413	11651	77.16
INDOWIND	BE	08-Oct-2021	7.80	8.00	8.15	7.80	8.15	8.15	8.11	244655	19.85	739	-	-
INDRAMEDCO	EQ	08-Oct-2021	80.00	80.65	80.65	79.40	80.15	79.75	79.91	152686	122.02	2035	77093	50.49
INDSWFTLAB	EQ	08-Oct-2021	64.65	65.00	65.85	63.25	63.75	63.80	64.05	166976	106.95	1677	121054	72.50
INDSWFTLTD	BE	08-Oct-2021	11.95	12.50	12.50	11.40	12.50	12.50	12.39	140596	17.41	249	-	-
INDTERRAIN	EQ	08-Oct-2021	48.65	49.35	49.75	46.75	47.70	47.45	48.29	383386	185.13	5176	181733	47.40
INDUSINDBK	EQ	08-Oct-2021	1166.70	1179.40	1180.00	1158.40	1172.75	1174.40	1170.66	2344868	27450.32	70574	794409	33.88
INDUSTOWER	EQ	08-Oct-2021	306.25	307.80	311.80	300.20	304.75	305.00	305.99	5746316	17583.41	48844	1388140	24.16
INEOSSTYRO	EQ	08-Oct-2021	1464.80	1470.05	1484.00	1455.00	1473.85	1471.45	1468.08	15532	228.02	2542	9173	59.06
INFIBEAM	EQ	08-Oct-2021	47.50	47.50	47.75	45.60	46.10	45.95	46.45	5117954	2377.11	11086	3148407	61.52
INFOBEAN	BE	08-Oct-2021	387.70	395.00	407.05	387.70	407.05	406.55	404.60	38615	156.24	725	-	-
INFOMEDIA	BE	08-Oct-2021	3.55	3.40	3.45	3.40	3.45	3.45	3.44	350	0.01	3	-	-
INFRABEES	EQ	08-Oct-2021	529.06	533.00	534.00	521.95	533.29	532.70	528.67	8442	44.63	147	808	9.57
INFY	EQ	08-Oct-2021	1691.00	1705.25	1731.50	1698.40	1723.85	1723.85	1719.42	4738376	81472.61	223183	2484109	52.43
INGERRAND	EQ	08-Oct-2021	1177.95	1177.00	1248.30	1161.00	1179.90	1182.35	1210.84	256879	3110.40	23741	44436	17.30
INNOVATIVE	SM	08-Oct-2021	11.00	11.00	11.00	11.00	11.00	11.00	11.00	3000	0.33	1	3000	100.00
INOXLEISUR	EQ	08-Oct-2021	420.50	422.60	431.70	414.40	417.75	416.60	421.51	758734	3198.11	17843	221371	29.18
INOXWIND	EQ	08-Oct-2021	99.50	100.25	101.35	98.80	100.30	100.15	100.22	508908	510.03	5958	239014	46.97
INSECTICID	EQ	08-Oct-2021	704.30	707.85	724.40	707.85	720.00	715.35	718.02	37617	270.10	4795	15171	40.33
INSPIRISYS	BE	08-Oct-2021	49.80	51.70	51.70	47.80	47.80	48.50	48.90	18502	9.05	121	-	-
INTELLECT	EQ	08-Oct-2021	681.15	694.00	702.00	683.25	688.40	689.70	690.33	243798	1683.00	15261	85213	34.95
INTENTECH	EQ	08-Oct-2021	78.30	82.00	84.50	71.75	79.80	81.10	78.48	383221	300.74	9253	182663	47.67
INTLCONV	EQ	08-Oct-2021	70.10	70.10	72.45	69.65	70.05	70.50	70.94	97508	69.17	3721	66373	68.07
INVENTURE	EQ	08-Oct-2021	2.70	2.75	2.80	2.70	2.75	2.75	2.75	3009652	82.62	2113	2272955	75.52
IOB	EQ	08-Oct-2021	22.00	22.15	22.70	22.00	22.50	22.45	22.30	7618782	1698.73	9885	2585287	33.93
IOC	EQ	08-Oct-2021	132.25	133.55	134.45	130.85	131.80	131.80	132.35	9093264	12034.99	55985	3782791	41.60
IOLCP	EQ	08-Oct-2021	610.85	614.00	621.50	605.50	608.95	607.55	612.76	354914	2174.78	11692	137647	38.78
IPCALAB	EQ	08-Oct-2021	2362.95	2365.00	2376.45	2323.05	2339.25	2334.70	2345.20	133008	3119.31	14699	55765	41.93
IPL	EQ	08-Oct-2021	309.75	311.55	312.65	309.00	309.45	309.60	310.05	194898	604.29	5323	115322	59.17
IRB	EQ	08-Oct-2021	207.35	208.75	214.40	205.75	210.30	209.80	210.43	4439178	9341.56	44789	1335122	30.08
IRBINVIT	IV	08-Oct-2021	58.18	58.63	58.63	58.02	58.07	58.14	58.19	177466	103.27	353	160165	90.25
IRCON	EQ	08-Oct-2021	46.90	47.30	47.30	46.10	46.30	46.30	46.53	2320388	1079.74	11224	1486875	64.08
IRCTC	EQ	08-Oct-2021	4690.90	4824.00	4964.20	4721.10	4845.00	4876.55	4869.83	12273462	597696.81	658661	1673982	13.64
IREDA	N7	08-Oct-2021	1266.79	1249.00	1249.00	1249.00	1249.00	1249.00	1249.00	279	3.48	2	279	100.00
IRFC	EQ	08-Oct-2021	23.55	23.65	23.80	23.55	23.65	23.60	23.65	7914906	1871.63	15765	4019600	50.79
IRFC	N1	08-Oct-2021	1013.97	1013.80	1013.80	1013.00	1013.50	1013.50	1013.41	254	2.57	9	253	99.61
IRFC	N2	08-Oct-2021	1172.12	1174.89	1174.89	1171.50	1173.86	1173.86	1174.26	600	7.05	9	600	100.00
IRFC	N3	08-Oct-2021	1079.95	1078.99	1078.99	1078.99	1078.99	1078.99	1078.99	20	0.22	1	20	100.00
IRFC	N7	08-Oct-2021	1179.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	10	0.12	1	10	100.00
IRFC	N8	08-Oct-2021	1281.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	5	0.06	1	5	100.00
IRFC	N9	08-Oct-2021	1130.00	1135.00	1140.00	1121.20	1140.00	1140.00	1126.85	770	8.68	11	600	77.92
IRFC	NA	08-Oct-2021	1283.91	1297.99	1297.99	1275.00	1275.00	1275.95	1278.01	455	5.81	10	455	100.00
IRFC	ND	08-Oct-2021	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	1149.90	500	5.75	4	500	100.00
IRFC	NJ	08-Oct-2021	1200.00	1187.21	1187.21	1187.21	1187.21	1187.21	1187.21	79	0.94	1	79	100.00
IRFC	NN	08-Oct-2021	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	2	0.02	1	2	100.00
IRFC	NO	08-Oct-2021	1205.00	1208.00	1208.00	1208.00	1208.00	1208.00	1208.00	1	0.01	1	1	100.00
IRISDOREME	BE	08-Oct-2021	204.90	215.10	215.10	204.90	209.50	208.70	208.70	6127	12.79	138	-	-
ISEC	EQ	08-Oct-2021	758.70	764.80	764.90	751.20	755.00	755.95	758.42	192099	1456.93	10915	76551	39.85
ISFT	EQ	08-Oct-2021	125.15	127.45	137.65	125.00	137.65	137.65	131.10	132666	173.93	2067	91091	68.66
ISGEC	EQ	08-Oct-2021	732.85	733.95	737.25	716.70	722.00	720.35	726.67	38456	279.45	2773	22034	57.30
ISMTLTD	BE	08-Oct-2021	29.00	29.10	29.40	28.65	29.00	28.85	29.03	27315	7.93	87	-	-
ITC	EQ	08-Oct-2021	232.95	234.75	234.80	231.20	231.90	231.70	232.63	9739240	22656.38	89186	4347984	44.64
ITDC	EQ	08-Oct-2021	424.40	425.55	441.95	424.00	425.00	426.60	432.85	185497	802.93	9866	35506	19.14
ITDCEM	EQ	08-Oct-2021	88.55	90.00	90.60	87.40	88.00	88.05	88.89	1274776	1133.13	10591	498632	39.12
ITI	EQ	08-Oct-2021	121.85	122.50	124.40	121.10	121.50	121.50	122.25	260369	318.29	4830	91307	35.07
IVC	EQ	08-Oct-2021	5.85	5.80	5.85	5.70	5.75	5.75	5.77	392311	22.62	485	292468	74.55
IVP	EQ	08-Oct-2021	118.95	120.10	122.60	117.70	119.00	120.55	120.41	11498	13.85	417	5445	47.36
IVZINGOLD	EQ	08-Oct-2021	4191.00	4228.35	4228.35	4172.35	4194.95	4194.95	4198.14	102	4.28	38	72	70.59
IVZINNIFTY	EQ	08-Oct-2021	1931.00	1954.55	1956.05	1954.45	1956.05	1956.05	1955.15	23	0.45	5	13	56.52
IWEL	BE	08-Oct-2021	595.00	595.00	619.00	581.00	590.00	594.65	595.40	1898	11.30	112	-	-
IZMO	EQ	08-Oct-2021	97.50	98.85	98.85	96.05	96.75	96.90	97.83	52497	51.36	746	38202	72.77
J&KBANK	EQ	08-Oct-2021	37.00	37.25	37.70	36.75	37.60	37.30	37.10	1487122	551.73	4417	588456	39.57
JAGRAN	EQ	08-Oct-2021	60.85	61.00	62.50	59.90	61.50	61.40	60.77	197326	119.92	2079	142823	72.38
JAGSNPHARM	EQ	08-Oct-2021	152.20	153.80	156.40	149.50	153.05	152.95	152.65	70170	107.12	1942	39197	55.86
JAIBALAJI	EQ	08-Oct-2021	55.70	56.30	56.30	54.20	54.90	54.70	54.89	58432	32.07	717	44802	76.67
JAICORPLTD	EQ	08-Oct-2021	136.70	137.50	141.00	134.40	137.40	137.65	137.70	3288749	4528.75	26623	757156	23.02
JAINAM	ST	08-Oct-2021	70.00	73.00	76.65	73.00	73.75	73.10	73.45	674000	495.07	244	674000	100.00
JAINSTUDIO	BZ	08-Oct-2021	2.10	2.20	2.20	2.00	2.15	2.15	2.14	4773	0.10	22	-	-
JAIPURKURT	EQ	08-Oct-2021	58.80	61.25	64.15	54.00	54.00	57.90	58.40	16646	9.72	147	13099	78.69
JALAN	SM	08-Oct-2021	13.50	13.50	13.80	12.85	13.80	13.80	13.41	12000	1.61	4	12000	100.00
JAMNAAUTO	EQ	08-Oct-2021	95.15	95.75	99.25	93.30	93.80	94.00	96.97	3009067	2917.76	30440	892993	29.68
JASH	EQ	08-Oct-2021	495.70	503.80	503.90	472.05	485.00	480.50	488.52	24702	120.67	669	20461	82.83
JAYAGROGN	EQ	08-Oct-2021	266.85	267.85	270.70	261.10	262.00	262.15	264.81	26729	70.78	1307	13978	52.30
JAYBARMARU	EQ	08-Oct-2021	205.90	207.70	209.70	205.30	206.05	206.20	207.43	50171	104.07	2349	23682	47.20
JAYNECOIND	BE	08-Oct-2021	25.60	25.00	26.85	24.70	26.70	26.35	25.89	569241	147.39	606	-	-
JAYSREETEA	EQ	08-Oct-2021	109.80	110.50	112.60	110.00	110.10	110.65	111.26	135568	150.83	4003	73493	54.21
JBCHEPHARM	EQ	08-Oct-2021	1799.05	1799.05	1821.20	1779.55	1782.00	1786.50	1790.62	40196	719.76	5318	21306	53.01
JBFIND	BE	08-Oct-2021	24.35	24.30	25.40	23.60	23.65	23.70	23.98	201515	48.33	452	-	-
JBMA	EQ	08-Oct-2021	528.90	534.00	537.85	527.00	530.70	529.55	532.03	35805	190.49	3214	13054	36.46
JCHAC	EQ	08-Oct-2021	2247.35	2279.90	2280.00	2250.00	2257.90	2254.40	2262.83	8256	186.82	2307	4789	58.01
JETAIRWAYS	BZ	08-Oct-2021	99.80	101.00	101.95	98.00	99.50	99.70	99.62	96512	96.14	1742	-	-
JHS	EQ	08-Oct-2021	28.40	28.80	28.80	27.15	27.40	27.30	27.67	205313	56.80	1670	108278	52.74
JIKIND	BE	08-Oct-2021	0.55	0.55	0.55	0.55	0.55	0.55	0.55	1500	0.01	4	-	-
JINDALPHOT	EQ	08-Oct-2021	160.70	168.00	168.70	162.00	168.70	168.70	168.18	12910	21.71	180	11280	87.37
JINDALPOLY	EQ	08-Oct-2021	1022.35	1025.00	1036.65	1007.00	1012.00	1012.70	1021.46	89044	909.55	6583	37335	41.93
JINDALSAW	EQ	08-Oct-2021	116.65	117.40	118.60	115.40	115.95	115.65	116.82	866689	1012.48	8579	297250	34.30
JINDALSTEL	EQ	08-Oct-2021	407.60	412.00	425.00	411.75	416.30	415.85	417.31	9816429	40964.90	82117	1939261	19.76
JINDRILL	EQ	08-Oct-2021	158.30	159.95	161.70	152.05	153.80	153.50	157.24	156643	246.31	6861	78070	49.84
JINDWORLD	EQ	08-Oct-2021	115.05	119.90	119.90	114.15	116.75	117.50	116.87	747595	873.70	14646	304429	40.72
JISLDVREQS	EQ	08-Oct-2021	25.50	26.00	26.75	25.50	26.20	26.35	26.40	288186	76.07	811	205068	71.16
JISLJALEQS	EQ	08-Oct-2021	41.95	42.45	45.50	42.25	43.40	43.60	43.74	12974453	5675.23	24329	6951062	53.57
JITFINFRA	BE	08-Oct-2021	251.80	264.35	264.35	263.00	264.35	264.35	264.31	114781	303.37	606	-	-
JKCEMENT	EQ	08-Oct-2021	3412.00	3420.00	3459.00	3380.10	3397.95	3395.50	3409.93	73285	2498.96	13983	24919	34.00
JKIL	EQ	08-Oct-2021	185.00	186.70	187.30	182.80	184.00	183.80	184.62	158507	292.64	7719	91887	57.97
JKLAKSHMI	EQ	08-Oct-2021	650.60	655.00	655.00	646.00	651.00	650.85	649.32	101210	657.18	7007	53690	53.05
JKPAPER	EQ	08-Oct-2021	244.65	247.00	252.90	245.40	246.90	246.90	248.65	1809844	4500.22	23189	472257	26.09
JKTYRE	EQ	08-Oct-2021	149.35	150.45	153.15	149.25	151.90	152.25	151.46	1379903	2089.96	13905	441648	32.01
JMA	EQ	08-Oct-2021	61.65	62.65	62.80	61.25	61.80	61.70	62.02	26036	16.15	518	17880	68.67
JMCPROJECT	EQ	08-Oct-2021	111.90	112.00	112.85	110.10	110.70	110.60	111.45	116799	130.17	2308	62675	53.66
JMFINANCIL	EQ	08-Oct-2021	90.30	90.50	92.35	90.50	91.75	91.35	91.40	1073757	981.37	6481	540152	50.30
JMTAUTOLTD	EQ	08-Oct-2021	2.75	2.80	2.80	2.75	2.75	2.75	2.77	378255	10.48	763	231412	61.18
JOCIL	EQ	08-Oct-2021	236.80	239.50	239.50	232.10	233.85	233.10	235.73	21335	50.29	837	14492	67.93
JPASSOCIAT	EQ	08-Oct-2021	9.00	9.05	9.45	8.90	9.45	9.45	9.30	6782367	631.00	3749	5277508	77.81
JPINFRATEC	EQ	08-Oct-2021	1.95	1.95	2.10	1.95	2.10	2.10	2.06	12473794	256.93	14600	6503653	52.14
JPOLYINVST	EQ	08-Oct-2021	98.00	102.90	102.90	102.90	102.90	102.90	102.90	11617	11.95	71	11617	100.00
JPPOWER	EQ	08-Oct-2021	4.35	4.50	5.20	4.45	5.20	5.20	4.89	251006497	12284.64	42863	100325411	39.97
JSL	EQ	08-Oct-2021	167.80	169.10	171.95	167.50	169.40	168.35	169.57	1302726	2208.99	13026	408004	31.32
JSLHISAR	EQ	08-Oct-2021	296.85	299.05	305.00	294.60	295.00	295.75	299.09	155139	464.00	5113	74690	48.14
JSWENERGY	BE	08-Oct-2021	379.15	386.95	389.00	375.00	380.00	381.75	380.99	441139	1680.68	6883	-	-
JSWHL	EQ	08-Oct-2021	4712.00	4799.00	4799.00	4700.00	4700.10	4708.15	4728.24	886	41.89	253	391	44.13
JSWISPL	EQ	08-Oct-2021	32.85	33.15	34.15	33.05	33.55	33.50	33.50	953097	319.26	2413	688429	72.23
JSWSTEEL	EQ	08-Oct-2021	666.55	670.05	683.00	664.50	665.30	665.85	672.23	3826818	25725.19	53702	858495	22.43
JTEKTINDIA	EQ	08-Oct-2021	109.20	110.00	111.45	105.75	107.35	107.10	108.70	385149	418.67	7181	183919	47.75
JUBLFOOD	EQ	08-Oct-2021	3974.70	3995.00	4038.00	3974.00	4008.70	4006.80	4007.24	558543	22382.13	30659	199207	35.67
JUBLINDS	EQ	08-Oct-2021	525.00	528.00	537.05	510.00	518.00	514.80	520.16	31130	161.93	1782	21433	68.85
JUBLINGREA	EQ	08-Oct-2021	772.15	774.95	784.95	765.75	770.00	770.30	772.87	780098	6029.11	37873	357797	45.87
JUBLPHARMA	EQ	08-Oct-2021	637.50	637.50	646.85	628.50	631.00	630.60	639.00	233250	1490.47	6718	166466	71.37
JUMPNET	EQ	08-Oct-2021	8.35	8.45	8.45	8.30	8.35	8.40	8.36	635690	53.17	561	551744	86.79
JUNIORBEES	EQ	08-Oct-2021	454.31	461.04	461.04	450.35	453.71	453.08	453.19	203870	923.92	9828	155162	76.11
JUSTDIAL	EQ	08-Oct-2021	999.05	1005.00	1028.00	992.80	1002.00	1000.25	1010.68	717132	7247.93	24103	180349	25.15
JYOTHYLAB	EQ	08-Oct-2021	166.75	167.65	167.70	164.75	165.00	164.95	165.62	321069	531.75	5767	238861	74.40
JYOTISTRUC	BZ	08-Oct-2021	15.60	15.95	16.00	15.50	15.80	15.50	15.70	82234	12.91	152	-	-
KABRAEXTRU	EQ	08-Oct-2021	256.15	259.00	259.00	250.00	251.00	251.20	253.60	72735	184.46	2988	38355	52.73
KAJARIACER	EQ	08-Oct-2021	1250.95	1253.65	1259.80	1232.00	1237.40	1242.70	1245.38	153213	1908.08	12059	81631	53.28
KAKATCEM	EQ	08-Oct-2021	245.15	247.55	253.90	240.00	250.00	251.00	249.13	85609	213.28	2576	37395	43.68
KALPATPOWR	EQ	08-Oct-2021	408.05	410.40	410.40	405.20	407.55	406.50	406.95	80056	325.79	2951	41049	51.28
KALYANIFRG	BE	08-Oct-2021	193.55	193.60	197.75	190.50	197.60	196.75	195.00	621	1.21	20	-	-
KALYANKJIL	EQ	08-Oct-2021	79.95	80.90	81.85	77.30	77.90	78.00	79.34	4768071	3782.87	31225	1805447	37.87
KAMATHOTEL	EQ	08-Oct-2021	52.55	53.00	63.05	52.55	61.25	61.60	61.34	3201173	1963.53	25221	676981	21.15
KAMDHENU	EQ	08-Oct-2021	250.55	251.70	261.00	250.25	252.65	253.50	254.62	117574	299.37	5189	45702	38.87
KANANIIND	BE	08-Oct-2021	9.25	9.10	9.55	8.80	9.30	9.20	9.15	9093	0.83	47	-	-
KANORICHEM	EQ	08-Oct-2021	204.40	209.00	209.00	201.60	202.45	202.60	204.79	17725	36.30	568	11049	62.34
KANPRPLA	EQ	08-Oct-2021	171.10	173.80	178.00	166.00	171.00	172.10	171.40	36249	62.13	981	24845	68.54
KANSAINER	EQ	08-Oct-2021	640.25	640.35	646.70	622.40	626.00	631.70	632.21	734404	4642.97	5309	694940	94.63
KAPSTON	BE	08-Oct-2021	87.40	87.10	87.10	85.00	85.00	85.00	85.09	795	0.68	23	-	-
KARDA	EQ	08-Oct-2021	17.85	17.85	18.70	17.25	18.70	18.70	18.37	2169113	398.54	2447	1370848	63.20
KARMAENG	BE	08-Oct-2021	20.95	21.95	21.95	20.60	21.60	21.60	21.48	6946	1.49	68	-	-
KARURVYSYA	EQ	08-Oct-2021	46.50	47.05	47.25	46.25	46.65	46.60	46.68	2592601	1210.29	18083	1181325	45.57
KAUSHALYA	EQ	08-Oct-2021	3.15	3.30	3.30	3.00	3.30	3.30	3.23	131289	4.24	292	111060	84.59
KAVVERITEL	BE	08-Oct-2021	9.55	9.10	9.10	9.10	9.10	9.10	9.10	22353	2.03	154	-	-
KAYA	EQ	08-Oct-2021	492.45	496.75	519.45	484.15	502.80	501.45	505.21	113041	571.09	7730	51104	45.21
KCP	EQ	08-Oct-2021	142.00	142.90	143.45	138.30	139.50	139.05	140.53	197475	277.51	5296	127062	64.34
KCPSUGIND	EQ	08-Oct-2021	23.10	23.40	24.35	22.75	24.10	24.10	23.79	668840	159.10	2148	281189	42.04
KDDL	EQ	08-Oct-2021	440.90	448.10	458.60	435.45	450.40	453.05	451.18	5905	26.64	277	3761	63.69
KEC	EQ	08-Oct-2021	453.70	456.00	469.00	455.00	463.20	463.55	463.33	621873	2881.33	20323	262724	42.25
KECL	EQ	08-Oct-2021	23.75	24.70	25.00	22.15	23.40	23.45	23.90	2316052	553.46	11275	1110034	47.93
KEERTI	EQ	08-Oct-2021	20.35	20.50	20.75	19.50	20.15	20.00	20.00	23546	4.71	160	18464	78.42
KEI	EQ	08-Oct-2021	991.65	997.30	1009.75	967.55	978.85	978.90	994.41	362181	3601.56	23319	131859	36.41
KELLTONTEC	EQ	08-Oct-2021	51.05	51.45	54.40	50.80	52.20	52.05	52.43	926893	486.00	7523	455842	49.18
KENNAMET	EQ	08-Oct-2021	1327.95	1349.00	1378.30	1327.00	1352.55	1365.25	1351.63	6155	83.19	1099	3446	55.99
KERNEX	BE	08-Oct-2021	79.30	77.75	81.00	76.10	76.50	76.90	77.77	4635	3.60	50	-	-
KESORAMIND	EQ	08-Oct-2021	68.60	69.00	70.90	67.70	69.15	69.50	69.24	736945	510.23	5758	262295	35.59
KEYFINSERV	EQ	08-Oct-2021	81.85	83.50	83.50	79.60	79.95	79.95	80.64	1951	1.57	105	1160	59.46
KHADIM	EQ	08-Oct-2021	231.85	235.90	245.95	228.30	234.90	233.70	236.09	248031	585.58	13210	142263	57.36
KHAICHEM	EQ	08-Oct-2021	70.10	71.05	71.05	67.30	69.00	68.25	68.80	231157	159.04	3442	132327	57.25
KHAITANLTD	BE	08-Oct-2021	40.05	38.25	41.00	38.05	38.45	38.45	38.22	6208	2.37	52	-	-
KHANDSE	EQ	08-Oct-2021	16.40	16.10	17.30	16.05	17.25	16.85	16.86	3523	0.59	22	1498	42.52
KHFM	SM	08-Oct-2021	60.05	62.95	62.95	60.05	60.05	60.05	61.74	18000	11.11	6	12000	66.67
KICL	EQ	08-Oct-2021	2088.00	2090.05	2125.00	2090.00	2090.00	2095.60	2103.79	1514	31.85	295	1183	78.14
KILITCH	EQ	08-Oct-2021	179.60	179.80	182.45	172.50	173.00	174.10	176.93	9826	17.39	295	8260	84.06
KIMS	EQ	08-Oct-2021	1202.25	1213.35	1213.35	1172.00	1177.00	1175.50	1184.83	146865	1740.11	14897	92300	62.85
KINGFA	EQ	08-Oct-2021	994.90	1009.00	1009.55	982.40	984.20	988.00	994.92	5793	57.64	429	3664	63.25
KIOCL	EQ	08-Oct-2021	263.65	264.90	279.90	264.90	271.05	271.50	273.61	205410	562.02	10758	76057	37.03
KIRIINDUS	EQ	08-Oct-2021	536.80	539.60	539.90	530.00	530.50	531.95	533.38	128262	684.13	4807	60934	47.51
KIRLFER	EQ	08-Oct-2021	264.25	263.90	274.00	258.00	261.00	260.50	266.68	165220	440.61	8058	76212	46.13
KIRLOSBROS	BE	08-Oct-2021	412.15	426.25	426.25	400.00	408.00	405.70	410.95	15691	64.48	548	-	-
KIRLOSENG	EQ	08-Oct-2021	199.35	201.00	202.50	199.50	199.85	200.20	200.92	170134	341.84	2608	137643	80.90
KIRLOSIND	EQ	08-Oct-2021	1612.75	1611.00	1634.85	1606.60	1611.20	1612.35	1614.30	3865	62.39	578	2979	77.08
KITEX	EQ	08-Oct-2021	171.25	172.80	174.00	170.00	170.50	170.50	171.42	103285	177.05	2472	56474	54.68
KKCL	EQ	08-Oct-2021	1074.85	1095.00	1120.00	1050.00	1056.00	1056.60	1088.36	106776	1162.11	11737	62227	58.28
KMSUGAR	EQ	08-Oct-2021	27.40	27.90	29.05	27.05	28.30	28.15	28.14	527649	148.50	2544	210317	39.86
KNRCON	EQ	08-Oct-2021	285.55	285.70	293.65	285.70	288.85	288.75	290.13	684291	1985.37	20183	272835	39.87
KOKUYOCMLN	EQ	08-Oct-2021	66.75	67.05	68.45	66.90	67.05	67.00	67.40	197026	132.79	3087	87360	44.34
KOLTEPATIL	EQ	08-Oct-2021	332.65	332.60	332.60	321.00	324.55	323.00	326.05	469431	1530.58	9624	115844	24.68
KOPRAN	BE	08-Oct-2021	194.40	195.95	197.45	193.50	195.00	194.75	195.46	38451	75.15	698	-	-
KOTAKBANK	EQ	08-Oct-2021	1952.45	1950.00	1966.15	1931.00	1939.00	1936.35	1944.89	1937834	37688.70	67152	1219112	62.91
KOTAKBKETF	EQ	08-Oct-2021	381.17	385.00	388.18	380.35	381.80	381.20	381.34	22224	84.75	427	7487	33.69
KOTAKGOLD	EQ	08-Oct-2021	40.90	40.90	41.00	40.68	40.95	40.90	40.90	537726	219.91	897	430756	80.11
KOTAKIT	EQ	08-Oct-2021	36.06	36.72	36.96	35.70	36.50	36.64	36.54	71023	25.95	282	53021	74.65
KOTAKNIFTY	EQ	08-Oct-2021	186.97	187.49	188.48	187.30	188.24	187.89	188.00	17806	33.48	357	10391	58.36
KOTAKNV20	EQ	08-Oct-2021	98.92	98.20	100.00	98.20	100.00	99.64	99.68	5264	5.25	225	3985	75.70
KOTAKPSUBK	EQ	08-Oct-2021	247.52	249.99	251.90	243.95	249.00	249.03	247.30	24086	59.56	632	15155	62.92
KOTARISUG	EQ	08-Oct-2021	33.55	33.60	34.65	33.05	33.85	33.95	33.90	311118	105.48	2256	133855	43.02
KOTHARIPET	EQ	08-Oct-2021	53.20	53.85	53.90	52.50	53.40	53.40	53.09	81704	43.38	1091	50882	62.28
KOTHARIPRO	BE	08-Oct-2021	99.20	100.40	102.00	96.60	99.50	97.65	99.30	14903	14.80	124	-	-
KOVAI	EQ	08-Oct-2021	1676.50	1688.00	1715.00	1669.00	1695.00	1701.95	1694.38	3551	60.17	675	2500	70.40
KPIGLOBAL	EQ	08-Oct-2021	128.80	140.95	140.95	136.10	136.40	136.95	138.55	133745	185.31	3785	71749	53.65
KPITTECH	EQ	08-Oct-2021	339.15	342.50	354.90	338.00	353.00	350.85	349.72	2110387	7380.46	45736	1056359	50.06
KPRMILL	EQ	08-Oct-2021	452.80	459.00	464.90	452.00	459.80	457.60	459.27	390337	1792.71	15784	258290	66.17
KRBL	EQ	08-Oct-2021	311.55	313.80	322.00	309.25	318.00	312.95	314.55	854793	2688.73	15747	274402	32.10
KREBSBIO	EQ	08-Oct-2021	184.05	186.40	186.40	176.00	177.80	177.50	178.33	65773	117.29	1745	37005	56.26
KRIDHANINF	EQ	08-Oct-2021	5.75	6.30	6.30	6.30	6.30	6.30	6.30	220375	13.88	160	194713	88.36
KRISHANA	EQ	08-Oct-2021	187.60	190.85	190.85	183.00	185.45	185.30	187.54	8782	16.47	276	5451	62.07
KRSNAA	EQ	08-Oct-2021	786.90	797.90	823.00	792.05	815.95	815.70	814.01	310007	2523.49	13001	161857	52.21
KSB	EQ	08-Oct-2021	1288.15	1300.00	1316.95	1246.70	1289.70	1293.50	1286.56	41673	536.15	4780	14331	34.39
KSCL	EQ	08-Oct-2021	568.00	571.90	572.80	556.50	558.50	557.60	562.80	262228	1475.81	14726	182008	69.41
KSHITIJPOL	SM	08-Oct-2021	37.00	35.15	35.15	35.15	35.15	35.15	35.15	4666	1.64	1	4666	100.00
KSL	EQ	08-Oct-2021	391.05	391.30	399.50	389.55	389.80	390.35	393.41	32963	129.68	1869	13368	40.55
KSOLVES	SM	08-Oct-2021	358.65	356.00	358.00	350.00	356.90	356.90	354.47	17600	62.39	22	14400	81.82
KTKBANK	EQ	08-Oct-2021	67.70	68.35	69.45	67.40	68.00	67.90	68.15	1701934	1159.88	10621	909066	53.41
KUANTUM	EQ	08-Oct-2021	84.35	84.00	86.95	83.55	83.55	84.35	85.06	41345	35.17	963	31016	75.02
L&TFH	EQ	08-Oct-2021	90.20	90.55	92.00	89.60	90.75	90.95	90.89	7675926	6976.75	25683	2169009	28.26
L&TFINANCE	N7	08-Oct-2021	1035.80	1036.82	1036.82	1036.81	1036.81	1036.81	1036.81	10	0.10	2	10	100.00
L&TFINANCE	N8	08-Oct-2021	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	10	0.11	1	10	100.00
L&TFINANCE	NC	08-Oct-2021	1135.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	15	0.17	1	15	100.00
L&TFINANCE	NG	08-Oct-2021	1176.72	1177.00	1177.00	1176.72	1176.72	1176.72	1176.95	123	1.45	3	123	100.00
L&TFINANCE	NI	08-Oct-2021	1145.00	1150.00	1150.00	1141.00	1141.00	1141.00	1146.54	237	2.72	13	158	66.67
L&TFINANCE	NK	08-Oct-2021	1045.01	1042.00	1049.99	1042.00	1049.99	1042.79	1042.80	20	0.21	2	20	100.00
L&TFINANCE	NQ	08-Oct-2021	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	14	0.15	1	14	100.00
L&TFINANCE	NU	08-Oct-2021	1150.00	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	359	4.08	4	359	100.00
L&TFINANCE	NY	08-Oct-2021	1075.00	1075.01	1075.01	1075.01	1075.01	1075.01	1075.01	100	1.08	1	100	100.00
L&TFINANCE	Y1	08-Oct-2021	1170.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	50	0.59	2	50	100.00
L&TFINANCE	Y5	08-Oct-2021	1110.00	1123.00	1123.00	1119.70	1119.80	1119.80	1119.98	155	1.74	3	155	100.00
L&TFINANCE	Y9	08-Oct-2021	1135.50	1135.90	1135.90	1135.90	1135.90	1135.90	1135.90	50	0.57	1	50	100.00
LAGNAM	EQ	08-Oct-2021	57.90	58.50	58.50	53.05	54.05	54.45	55.52	107378	59.62	1181	67450	62.82
LAKPRE	BZ	08-Oct-2021	4.60	4.65	4.80	4.65	4.80	4.80	4.75	1452	0.07	3	-	-
LALPATHLAB	EQ	08-Oct-2021	3686.45	3714.00	3714.10	3652.00	3675.00	3671.90	3681.41	111680	4111.40	16284	50709	45.41
LAMBODHARA	BE	08-Oct-2021	85.15	84.00	87.95	83.00	87.00	86.80	86.92	10177	8.85	138	-	-
LAOPALA	EQ	08-Oct-2021	313.25	315.00	316.85	308.35	312.45	309.85	312.48	99904	312.18	4389	39983	40.02
LASA	EQ	08-Oct-2021	76.25	76.35	79.85	76.35	77.40	77.30	78.23	303050	237.07	5589	141496	46.69
LATTEYS	SM	08-Oct-2021	61.20	63.80	63.80	61.00	61.00	61.00	63.24	12000	7.59	4	12000	100.00
LAURUSLABS	EQ	08-Oct-2021	650.65	654.70	657.90	645.30	648.60	649.15	650.38	2260601	14702.61	37057	1107207	48.98
LAXMICOT	SM	08-Oct-2021	26.10	26.95	26.95	26.95	26.95	26.95	26.95	6000	1.62	1	6000	100.00
LAXMIMACH	EQ	08-Oct-2021	8294.15	8294.15	8318.50	8250.00	8257.05	8259.20	8265.48	3287	271.69	658	2254	68.57
LCCINFOTEC	BE	08-Oct-2021	1.95	1.95	1.95	1.90	1.95	1.95	1.92	179249	3.45	135	-	-
LEMONTREE	EQ	08-Oct-2021	51.25	52.00	56.20	52.00	54.70	54.80	54.47	36585324	19926.84	96017	9872345	26.98
LEXUS	SM	08-Oct-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	4000	0.49	4	4000	100.00
LFIC	EQ	08-Oct-2021	79.05	79.05	79.05	78.25	79.00	79.00	78.91	423	0.33	20	384	90.78
LGBBROSLTD	EQ	08-Oct-2021	474.90	480.00	489.70	475.00	480.00	480.60	479.87	121167	581.44	7082	60675	50.08
LGBFORGE	BE	08-Oct-2021	6.55	6.60	6.85	6.40	6.85	6.85	6.68	175242	11.70	242	-	-
LIBAS	EQ	08-Oct-2021	49.60	50.90	51.75	49.55	50.25	50.10	50.36	207965	104.73	1710	110095	52.94
LIBERTSHOE	EQ	08-Oct-2021	176.80	177.70	184.60	177.70	181.90	180.80	181.97	909053	1654.19	15755	313023	34.43
LICHSGFIN	EQ	08-Oct-2021	443.65	447.80	449.50	441.45	442.00	442.25	444.86	1586933	7059.60	26650	397408	25.04
LICNETFGSC	EQ	08-Oct-2021	23.30	23.34	23.34	22.85	23.00	22.97	23.07	10575	2.44	207	9159	86.61
LICNETFN50	EQ	08-Oct-2021	189.56	189.56	192.00	188.51	191.08	190.23	190.23	950	1.81	92	534	56.21
LICNETFSEN	EQ	08-Oct-2021	642.15	648.33	648.33	640.00	644.19	644.01	643.78	182	1.17	82	53	29.12
LICNFNHGP	EQ	08-Oct-2021	180.01	183.65	184.98	176.31	181.00	177.83	179.45	1100	1.97	91	724	65.82
LIKHITHA	EQ	08-Oct-2021	379.60	380.55	388.20	376.85	379.00	379.05	382.79	39991	153.08	2736	17265	43.17
LINCOLN	EQ	08-Oct-2021	399.55	394.10	402.00	391.00	392.45	393.65	395.93	338914	1341.85	12566	99060	29.23
LINCPEN	EQ	08-Oct-2021	241.60	236.05	266.75	236.05	252.00	250.10	255.85	78792	201.59	4128	19283	24.47
LINDEINDIA	EQ	08-Oct-2021	2606.70	2627.00	2694.00	2605.25	2644.80	2629.45	2644.24	88404	2337.62	11234	25786	29.17
LIQUIDBEES	EQ	08-Oct-2021	999.99	1001.77	1001.77	999.99	1000.01	1000.00	1000.01	1904549	19045.59	9043	1844698	96.86
LIQUIDETF	EQ	08-Oct-2021	999.99	1000.01	1000.01	999.99	1000.00	999.99	1000.00	95118	951.18	105	74157	77.96
LODHA	EQ	08-Oct-2021	1123.05	1144.00	1182.15	1115.60	1160.15	1163.70	1164.32	936090	10899.12	27304	467294	49.92
LOKESHMACH	EQ	08-Oct-2021	53.75	54.30	55.00	52.10	53.45	52.90	52.77	139978	73.87	409	121132	86.54
LOTUSEYE	BE	08-Oct-2021	47.10	45.55	49.40	45.50	46.70	46.65	46.92	4078	1.91	48	-	-
LOVABLE	EQ	08-Oct-2021	122.50	127.05	128.50	123.70	124.40	124.25	125.47	206314	258.86	5986	97677	47.34
LPDC	BE	08-Oct-2021	5.05	5.20	5.20	5.00	5.20	5.20	5.18	46247	2.39	256	-	-
LSIL	BE	08-Oct-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	1088789	44.64	732	-	-
LT	EQ	08-Oct-2021	1712.45	1740.00	1741.00	1720.00	1729.10	1726.90	1728.77	1755402	30346.79	61883	893755	50.91
LTI	EQ	08-Oct-2021	5777.60	5848.00	5999.95	5782.00	5988.00	5983.55	5935.50	504760	29960.02	52063	134706	26.69
LTTS	EQ	08-Oct-2021	4688.95	4727.00	4834.90	4688.00	4792.00	4785.30	4784.12	327843	15684.39	31302	98791	30.13
LUMAXIND	EQ	08-Oct-2021	1454.10	1474.00	1474.00	1442.70	1460.00	1456.90	1452.78	4542	65.99	556	3051	67.17
LUMAXTECH	EQ	08-Oct-2021	143.80	144.70	153.00	144.65	150.75	150.75	149.05	386822	576.56	11332	197792	51.13
LUPIN	EQ	08-Oct-2021	956.05	960.00	965.75	945.55	947.00	947.30	954.07	902738	8612.79	26339	406697	45.05
LUXIND	EQ	08-Oct-2021	3693.20	3719.00	3744.95	3603.50	3629.00	3643.50	3675.59	55114	2025.77	11409	25098	45.54
LXCHEM	EQ	08-Oct-2021	553.50	558.75	564.80	546.00	550.00	549.35	553.39	1389258	7687.96	41939	567286	40.83
LYKALABS	EQ	08-Oct-2021	80.10	80.30	81.55	80.00	80.50	80.10	80.32	100035	80.35	679	85703	85.67
LYPSAGEMS	EQ	08-Oct-2021	4.55	4.70	5.00	4.60	5.00	5.00	4.82	92895	4.48	259	81529	87.76
M&M	EQ	08-Oct-2021	878.25	893.70	895.00	872.55	877.00	877.80	882.37	3938358	34750.97	85306	1529050	38.82
M&MFIN	EQ	08-Oct-2021	182.50	183.90	186.75	181.60	184.90	184.55	184.52	3788922	6991.18	22710	1121636	29.60
M&MFIN	N2	08-Oct-2021	1120.00	1102.00	1114.99	1100.00	1100.00	1100.00	1102.07	1735	19.12	18	1530	88.18
M14RG	MF	08-Oct-2021	14.26	14.13	14.13	14.13	14.13	14.13	14.13	2000	0.28	2	2000	100.00
M17RD	MF	08-Oct-2021	13.15	13.06	13.06	13.06	13.06	13.06	13.06	1000	0.13	1	1000	100.00
M17RG	MF	08-Oct-2021	13.26	13.26	14.00	13.03	14.00	14.00	13.83	14500	2.01	8	13500	93.10
MAANALU	BE	08-Oct-2021	141.65	136.40	139.15	135.00	138.10	138.05	136.53	21722	29.66	602	-	-
MACPOWER	EQ	08-Oct-2021	203.40	218.50	218.50	188.00	198.00	199.20	199.77	11838	23.65	270	7934	67.02
MADHAV	EQ	08-Oct-2021	62.85	64.00	64.95	60.75	62.40	62.05	63.46	72722	46.15	1265	49818	68.50
MADHUCON	EQ	08-Oct-2021	5.30	5.50	5.60	5.05	5.35	5.30	5.29	263117	13.93	415	125310	47.63
MADRASFERT	EQ	08-Oct-2021	30.90	30.90	32.80	30.00	31.80	31.70	31.38	787561	247.17	3208	290957	36.94
MAESGETF	EQ	08-Oct-2021	30.30	30.52	30.61	30.42	30.54	30.53	30.53	15968	4.87	90	13146	82.33
MAFANG	EQ	08-Oct-2021	52.88	53.02	53.50	53.00	53.49	53.39	53.32	176872	94.31	1602	138215	78.14
MAFSETF	EQ	08-Oct-2021	18.34	18.34	21.00	18.27	18.27	18.28	18.38	191442	35.18	253	185599	96.95
MAGADSUGAR	EQ	08-Oct-2021	320.35	321.80	331.00	306.90	316.85	317.85	318.71	91397	291.29	3466	33425	36.57
MAGNUM	BE	08-Oct-2021	7.50	7.65	7.85	7.50	7.85	7.75	7.77	21331	1.66	63	-	-
MAHABANK	EQ	08-Oct-2021	20.25	20.75	20.85	20.35	20.65	20.65	20.56	7750370	1593.80	9681	3399051	43.86
MAHAPEXLTD	BE	08-Oct-2021	88.00	91.95	91.95	90.00	91.00	90.80	90.84	1568	1.42	20	-	-
MAHASTEEL	EQ	08-Oct-2021	92.65	92.65	93.45	91.50	92.20	91.90	92.22	26471	24.41	624	19615	74.10
MAHEPC	EQ	08-Oct-2021	141.15	143.40	143.45	137.70	138.90	138.95	140.75	65364	92.00	1674	38017	58.16
MAHESHWARI	EQ	08-Oct-2021	104.60	104.90	106.50	103.00	104.85	104.85	104.32	346879	361.88	1678	163103	47.02
MAHINDCIE	EQ	08-Oct-2021	245.55	247.45	250.50	244.30	247.00	246.70	246.74	193652	477.82	6260	83019	42.87
MAHLIFE	EQ	08-Oct-2021	278.55	279.50	281.10	271.75	275.65	275.55	275.95	735944	2030.81	4241	679207	92.29
MAHLOG	EQ	08-Oct-2021	758.95	761.50	767.10	743.60	752.00	750.95	756.24	59017	446.31	6179	20511	34.75
MAHSCOOTER	EQ	08-Oct-2021	4705.30	4748.00	4748.00	4688.75	4700.00	4700.15	4706.49	2253	106.04	740	1068	47.40
MAHSEAMLES	EQ	08-Oct-2021	365.50	366.05	381.00	365.00	373.35	372.80	373.03	505011	1883.86	16793	219047	43.37
MAITHANALL	EQ	08-Oct-2021	1120.80	1131.25	1150.00	1095.00	1120.50	1110.20	1114.99	118102	1316.83	11599	50024	42.36
MAJESCO	EQ	08-Oct-2021	86.90	87.00	87.65	86.00	86.50	86.55	86.88	165853	144.09	3680	102597	61.86
MALUPAPER	EQ	08-Oct-2021	37.95	37.70	40.00	37.60	38.50	38.25	38.57	114792	44.28	1146	55673	48.50
MAN50ETF	EQ	08-Oct-2021	183.16	186.85	186.85	183.57	184.45	184.40	184.19	909	1.67	58	455	50.06
MANAKALUCO	EQ	08-Oct-2021	20.30	20.85	20.85	20.00	20.50	20.25	20.38	59970	12.22	292	40875	68.16
MANAKCOAT	EQ	08-Oct-2021	16.95	17.40	17.80	16.00	16.40	16.45	16.93	369675	62.58	1105	104073	28.15
MANAKSIA	EQ	08-Oct-2021	68.95	69.85	69.85	67.90	68.55	68.45	68.63	52920	36.32	951	31500	59.52
MANAKSTEEL	EQ	08-Oct-2021	31.55	32.40	32.40	31.50	31.80	31.80	31.85	63671	20.28	473	41029	64.44
MANALIPETC	BE	08-Oct-2021	124.20	125.40	129.50	118.00	124.50	124.20	123.90	622083	770.79	6439	-	-
MANAPPURAM	EQ	08-Oct-2021	194.05	194.30	195.40	191.60	193.20	193.10	193.45	3552067	6871.30	49982	1345905	37.89
MANAV	SM	08-Oct-2021	7.65	8.00	8.00	8.00	8.00	8.00	8.00	8000	0.64	2	8000	100.00
MANGALAM	EQ	08-Oct-2021	144.75	146.45	148.00	144.90	147.50	147.15	146.66	32343	47.43	701	23385	72.30
MANGCHEFER	EQ	08-Oct-2021	75.05	75.25	78.95	75.25	77.60	77.80	77.19	645763	498.43	7708	302828	46.89
MANGLMCEM	EQ	08-Oct-2021	448.10	452.90	453.00	446.00	448.90	447.00	448.10	20488	91.81	1846	11242	54.87
MANGTIMBER	BE	08-Oct-2021	18.45	19.25	19.25	17.80	18.20	18.05	18.11	3338	0.60	25	-	-
MANINDS	EQ	08-Oct-2021	113.80	113.85	115.70	112.95	114.00	114.05	114.08	112695	128.56	2984	57284	50.83
MANINFRA	EQ	08-Oct-2021	104.45	103.50	106.70	103.50	104.75	104.75	104.94	507797	532.87	6034	260081	51.22
MANUGRAPH	EQ	08-Oct-2021	12.45	12.25	13.00	12.00	12.25	12.15	12.23	37629	4.60	160	24743	65.76
MANXT50	EQ	08-Oct-2021	433.77	434.00	434.37	431.00	431.02	431.08	432.66	3017	13.05	53	2610	86.51
MARALOVER	EQ	08-Oct-2021	82.55	82.25	86.65	82.25	86.65	86.65	86.24	53963	46.54	355	51040	94.58
MARATHON	EQ	08-Oct-2021	98.75	98.30	101.50	98.30	100.45	100.00	99.84	35032	34.98	796	21599	61.66
MARICO	EQ	08-Oct-2021	561.25	560.80	565.00	558.40	563.80	563.80	562.03	1050211	5902.53	38126	526236	50.11
MARINE	EQ	08-Oct-2021	36.45	36.60	37.50	36.35	37.00	37.05	36.97	1509468	558.01	3669	616257	40.83
MARKSANS	EQ	08-Oct-2021	71.80	72.45	72.75	70.75	71.00	70.95	71.48	1189022	849.94	8091	645714	54.31
MARSHALL	SM	08-Oct-2021	32.00	30.00	32.00	30.00	32.00	32.00	30.53	12000	3.66	4	12000	100.00
MARUTI	EQ	08-Oct-2021	7492.50	7548.70	7571.95	7401.15	7409.30	7430.00	7476.49	630622	47148.41	56059	372117	59.01
MASFIN	EQ	08-Oct-2021	801.40	813.00	813.00	792.00	800.00	796.65	798.57	16355	130.61	2150	7615	46.56
MASKINVEST	BE	08-Oct-2021	38.85	38.65	38.80	38.65	38.80	38.80	38.68	19	0.01	4	-	-
MASPTOP50	EQ	08-Oct-2021	28.00	28.49	28.49	27.83	28.19	28.11	28.24	484811	136.91	601	433645	89.45
MASTEK	EQ	08-Oct-2021	3112.10	3125.25	3200.00	3110.00	3157.55	3161.15	3151.73	91452	2882.32	10934	44564	48.73
MATRIMONY	EQ	08-Oct-2021	994.25	1002.85	1010.00	988.95	999.00	994.80	997.05	12920	128.82	2742	6618	51.22
MAWANASUG	BE	08-Oct-2021	86.45	84.65	90.75	84.65	90.75	90.75	89.60	96067	86.08	505	-	-
MAXHEALTH	EQ	08-Oct-2021	350.55	352.00	354.75	347.00	349.90	349.95	351.48	755728	2656.27	18922	504078	66.70
MAXIND	EQ	08-Oct-2021	75.85	76.40	77.80	75.80	77.25	77.30	77.05	332692	256.32	2377	211975	63.72
MAXVIL	EQ	08-Oct-2021	132.00	133.00	135.00	128.70	132.00	132.05	132.83	351731	467.21	4233	241319	68.61
MAYURUNIQ	EQ	08-Oct-2021	472.50	476.50	478.30	466.00	468.00	472.40	475.67	88786	422.33	4085	64243	72.36
MAZDA	EQ	08-Oct-2021	703.60	703.60	723.75	685.25	687.00	687.90	698.98	18032	126.04	1835	7425	41.18
MAZDOCK	EQ	08-Oct-2021	257.75	260.50	267.50	259.45	260.95	260.80	263.67	1518547	4003.90	24930	501969	33.06
MBAPL	EQ	08-Oct-2021	189.50	192.00	195.00	188.60	192.00	190.50	191.94	14520	27.87	574	12142	83.62
MBECL	BE	08-Oct-2021	7.00	7.10	7.20	6.80	7.00	6.90	6.97	31893	2.22	95	-	-
MBLINFRA	EQ	08-Oct-2021	23.15	24.70	25.70	23.50	23.55	23.75	24.74	954362	236.13	5535	467253	48.96
MCDHOLDING	BE	08-Oct-2021	71.90	73.95	74.00	69.50	71.00	71.20	72.46	53962	39.10	374	-	-
MCDOWELL-N	EQ	08-Oct-2021	902.70	907.50	925.50	901.00	913.00	914.35	915.96	2406100	22039.01	56721	718304	29.85
MCL	EQ	08-Oct-2021	38.95	39.50	39.50	38.75	38.85	38.90	38.90	26057	10.14	260	21794	83.64
MCLEODRUSS	BE	08-Oct-2021	28.40	28.40	29.80	28.40	29.80	29.80	29.22	332056	97.04	687	-	-
MCX	EQ	08-Oct-2021	1819.90	1908.90	1984.00	1836.80	1927.00	1922.55	1919.91	4668415	89629.34	202080	656450	14.06
MEGASOFT	BE	08-Oct-2021	20.00	20.00	20.10	19.00	19.90	19.55	19.48	206686	40.27	641	-	-
MELSTAR	BZ	08-Oct-2021	3.55	3.45	3.45	3.40	3.40	3.40	3.40	2405	0.08	22	-	-
MENONBE	EQ	08-Oct-2021	77.35	77.35	78.90	76.20	77.30	76.90	77.28	78384	60.58	1283	46445	59.25
MEP	EQ	08-Oct-2021	23.30	23.55	23.70	22.55	22.80	22.85	22.95	529456	121.49	1558	287969	54.39
MERCATOR	BE	08-Oct-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.73	685704	11.88	482	-	-
METALFORGE	BZ	08-Oct-2021	5.15	5.00	5.20	4.90	5.05	5.05	5.01	11632	0.58	56	-	-
METROPOLIS	EQ	08-Oct-2021	2776.15	2780.00	2850.00	2772.55	2849.25	2839.85	2816.45	114039	3211.86	9686	41436	36.33
MFL	EQ	08-Oct-2021	986.20	1020.00	1035.50	966.00	995.45	993.95	1000.65	251805	2519.69	11105	112759	44.78
MFSL	EQ	08-Oct-2021	1026.65	1032.95	1032.95	996.15	998.90	998.90	1008.11	524861	5291.17	24585	187396	35.70
MGEL	EQ	08-Oct-2021	51.05	52.70	52.70	50.45	51.10	51.25	50.68	94972	48.13	220	89190	93.91
MGL	EQ	08-Oct-2021	1076.65	1085.00	1085.00	1063.80	1067.00	1067.95	1069.50	440440	4710.52	23744	230898	52.42
MHHL	SM	08-Oct-2021	20.20	19.55	20.05	19.40	20.05	20.05	19.67	9000	1.77	3	9000	100.00
MHRIL	EQ	08-Oct-2021	238.05	239.95	247.20	238.00	239.80	240.15	243.10	681332	1656.30	18966	195549	28.70
MIDHANI	EQ	08-Oct-2021	198.05	200.00	203.00	194.25	195.15	194.85	199.08	1086571	2163.11	17639	419139	38.57
MINDACORP	EQ	08-Oct-2021	132.95	133.80	134.75	132.10	132.40	132.65	133.41	342532	456.99	6919	173732	50.72
MINDAIND	EQ	08-Oct-2021	774.80	777.00	807.00	777.00	783.80	781.05	792.78	739420	5861.96	32178	235000	31.78
MINDSPACE	RR	08-Oct-2021	305.78	308.18	308.18	305.20	305.99	305.95	307.03	232506	713.87	637	223449	96.10
MINDTECK	EQ	08-Oct-2021	112.25	119.90	121.90	107.10	107.70	108.65	113.38	297745	337.59	9211	124175	41.71
MINDTREE	EQ	08-Oct-2021	4259.20	4278.00	4524.20	4276.05	4456.00	4454.60	4440.65	2292238	101790.19	150782	486843	21.24
MIRCELECTR	BE	08-Oct-2021	23.55	24.00	24.10	22.40	22.40	22.40	22.83	1112384	253.99	1370	-	-
MIRZAINT	EQ	08-Oct-2021	62.20	62.65	67.00	61.90	66.85	66.50	65.26	4364429	2848.23	29073	2206978	50.57
MITCON	SM	08-Oct-2021	57.00	52.05	57.00	52.05	57.00	57.00	56.55	22000	12.44	5	22000	100.00
MITTAL	EQ	08-Oct-2021	10.05	10.15	10.20	10.05	10.05	10.20	10.12	31816	3.22	166	27532	86.54
MKPL	SM	08-Oct-2021	138.45	145.35	145.35	145.35	145.35	145.35	145.35	6000	8.72	3	6000	100.00
MMFL	EQ	08-Oct-2021	798.10	807.00	858.40	807.00	825.00	839.00	840.22	24772	208.14	3330	14542	58.70
MMP	EQ	08-Oct-2021	152.50	152.00	153.65	147.30	152.00	149.15	150.88	37400	56.43	496	20194	53.99
MMTC	EQ	08-Oct-2021	45.15	45.35	45.60	44.60	44.75	44.70	44.96	2122459	954.28	5987	628693	29.62
MODIRUBBER	BE	08-Oct-2021	88.80	92.45	92.45	86.25	90.95	90.95	89.16	7446	6.64	117	-	-
MODISNME	EQ	08-Oct-2021	73.70	75.20	75.45	72.50	73.00	73.00	73.64	39203	28.87	1315	21862	55.77
MOGSEC	EQ	08-Oct-2021	48.89	48.89	48.93	48.78	48.88	48.88	48.88	12277	6.00	46	11723	95.49
MOHITIND	BE	08-Oct-2021	12.70	12.95	12.95	12.35	12.70	12.70	12.73	3820	0.49	24	-	-
MOHOTAIND	BE	08-Oct-2021	9.35	9.50	9.80	9.05	9.80	9.60	9.46	78182	7.40	112	-	-
MOIL	EQ	08-Oct-2021	164.55	165.05	169.90	165.05	166.00	165.80	166.98	402870	672.71	6276	152680	37.90
MOKSH	EQ	08-Oct-2021	41.80	42.00	42.45	41.70	42.10	42.25	42.13	212015	89.31	558	133738	63.08
MOL	EQ	08-Oct-2021	126.10	127.00	128.40	124.15	124.85	125.25	125.86	621804	782.63	7437	356177	57.28
MOLDTECH	BE	08-Oct-2021	78.60	78.60	82.00	78.60	82.00	81.45	80.55	37900	30.53	356	-	-
MOLDTKPAC	EQ	08-Oct-2021	673.15	678.20	774.00	666.00	762.00	743.10	723.16	278169	2011.60	12853	122396	44.00
MOLDTKPAC	W1	08-Oct-2021	498.80	505.00	589.85	485.00	552.25	529.50	522.56	988	5.16	33	822	83.20
MOM100	EQ	08-Oct-2021	32.72	33.45	33.45	32.72	33.05	32.96	32.96	92707	30.55	1300	70160	75.68
MOM50	EQ	08-Oct-2021	176.02	179.80	179.80	173.43	176.77	177.79	176.87	1195	2.11	71	883	73.89
MON100	EQ	08-Oct-2021	109.35	111.50	111.50	109.06	109.50	109.37	109.44	400645	438.46	4795	234761	58.60
MONTECARLO	EQ	08-Oct-2021	375.10	378.00	381.40	375.50	377.00	376.35	377.99	30425	115.00	2402	17246	56.68
MORARJEE	EQ	08-Oct-2021	18.90	19.80	19.80	19.80	19.80	19.80	19.80	12039	2.38	29	12039	100.00
MOREPENLAB	EQ	08-Oct-2021	56.70	56.75	57.15	56.00	56.15	56.10	56.38	1310984	739.09	7625	710401	54.19
MOTHERSUMI	EQ	08-Oct-2021	236.00	239.85	245.40	236.00	236.70	237.15	240.67	16812468	40463.21	136082	4962894	29.52
MOTILALOFS	EQ	08-Oct-2021	871.25	875.40	882.70	857.10	865.00	865.60	868.19	328516	2852.15	12773	125316	38.15
MOTOGENFIN	EQ	08-Oct-2021	25.35	25.90	25.90	24.75	24.85	25.25	25.09	10199	2.56	98	7313	71.70
MPHASIS	EQ	08-Oct-2021	3186.20	3187.00	3312.80	3180.15	3259.95	3247.65	3263.94	772354	25209.15	60698	207196	26.83
MPSLTD	EQ	08-Oct-2021	666.55	668.00	683.20	668.00	675.00	675.85	677.24	11933	80.81	794	4868	40.79
MRF	EQ	08-Oct-2021	81272.55	81300.00	86373.45	81100.10	85725.95	85860.45	84117.22	54225	45612.56	29673	15904	29.33
MRO-TEK	EQ	08-Oct-2021	74.60	78.30	78.30	70.90	70.90	71.00	73.58	120411	88.60	1774	63060	52.37
MRPL	EQ	08-Oct-2021	51.15	51.60	51.95	50.30	50.35	50.45	50.79	2264611	1150.11	8039	1135830	50.16
MSPL	EQ	08-Oct-2021	9.75	9.95	9.95	9.25	9.65	9.60	9.62	266649	25.64	496	197437	74.04
MSTCLTD	EQ	08-Oct-2021	342.80	344.65	358.00	333.30	354.75	352.50	349.68	1735825	6069.78	33655	504899	29.09
MTARTECH	EQ	08-Oct-2021	1479.55	1485.00	1639.00	1472.30	1617.00	1613.25	1584.86	1494877	23691.73	92014	355255	23.76
MTEDUCARE	EQ	08-Oct-2021	9.00	9.25	9.35	8.80	8.95	8.95	9.03	179457	16.21	420	119416	66.54
MTNL	EQ	08-Oct-2021	19.25	19.40	19.50	19.10	19.15	19.20	19.28	1192562	229.98	2682	622168	52.17
MUKANDLTD	BE	08-Oct-2021	149.50	147.00	154.00	143.15	145.00	145.60	147.10	20198	29.71	219	-	-
MUKTAARTS	EQ	08-Oct-2021	40.65	41.00	41.50	39.00	39.00	40.00	40.30	11970	4.82	208	7958	66.48
MUNJALAU	EQ	08-Oct-2021	59.60	60.00	62.30	59.85	60.60	60.55	61.13	509752	311.59	5318	177973	34.91
MUNJALSHOW	EQ	08-Oct-2021	139.20	139.50	141.95	138.45	139.00	139.10	140.05	43534	60.97	1324	27255	62.61
MURUDCERA	EQ	08-Oct-2021	26.25	26.50	27.40	26.25	26.25	26.35	26.74	270572	72.34	1280	127870	47.26
MUTHOOTCAP	EQ	08-Oct-2021	409.60	419.75	419.75	403.00	407.80	406.05	409.84	15460	63.36	1347	8735	56.50
MUTHOOTFIN	EQ	08-Oct-2021	1544.50	1547.00	1559.95	1515.20	1520.00	1519.65	1536.16	541904	8324.49	24150	167117	30.84
NABARD	N2	08-Oct-2021	1249.00	1242.00	1242.00	1242.00	1242.00	1242.00	1242.00	160	1.99	2	160	100.00
NACLIND	EQ	08-Oct-2021	82.95	84.40	84.55	80.00	80.90	80.55	81.34	161726	131.54	2789	92877	57.43
NAGAFERT	BE	08-Oct-2021	11.00	11.00	11.20	10.75	10.90	10.90	10.90	424549	46.26	784	-	-
NAGREEKEXP	BE	08-Oct-2021	31.80	32.00	33.35	31.40	31.80	31.90	32.46	16540	5.37	108	-	-
NAHARCAP	EQ	08-Oct-2021	290.10	290.20	297.40	288.10	291.80	289.85	290.73	11383	33.09	299	9187	80.71
NAHARINDUS	BE	08-Oct-2021	117.80	119.95	119.95	114.00	116.60	116.20	115.89	23286	26.99	201	-	-
NAHARPOLY	EQ	08-Oct-2021	248.90	253.90	253.90	246.55	247.50	248.30	248.74	23855	59.34	1014	16139	67.65
NAHARSPING	BE	08-Oct-2021	436.10	438.00	438.40	430.20	435.00	434.40	434.55	15932	69.23	300	-	-
NAM-INDIA	EQ	08-Oct-2021	445.25	445.30	459.00	444.90	447.00	447.30	451.75	1133070	5118.67	17874	431581	38.09
NATCOPHARM	EQ	08-Oct-2021	902.25	903.00	912.85	899.85	907.00	905.80	905.88	103118	934.13	6224	55144	53.48
NATHBIOGEN	EQ	08-Oct-2021	324.75	326.05	331.00	324.00	325.10	325.15	327.22	22593	73.93	1727	9795	43.35
NATIONALUM	EQ	08-Oct-2021	96.55	97.50	99.35	95.85	96.20	96.20	97.41	16346743	15922.60	52203	5032032	30.78
NATNLSTEEL	EQ	08-Oct-2021	3.95	3.95	4.10	3.90	3.95	4.00	4.02	49439	1.99	152	36358	73.54
NAUKRI	EQ	08-Oct-2021	6600.85	6655.00	6878.55	6631.00	6665.00	6670.95	6768.01	633366	42866.30	81885	184129	29.07
NAVINFLUOR	EQ	08-Oct-2021	3971.50	3995.00	4083.05	3916.00	4005.00	3997.90	4014.75	261755	10508.80	23872	71379	27.27
NAVKARCORP	EQ	08-Oct-2021	43.40	43.70	43.75	42.80	43.20	42.95	43.22	296336	128.09	1951	182978	61.75
NAVNETEDUL	EQ	08-Oct-2021	115.20	115.60	119.10	115.35	118.00	117.50	117.57	704541	828.32	13807	283580	40.25
NAZARA	EQ	08-Oct-2021	2703.95	2700.00	3224.30	2664.10	3109.00	3122.55	3042.97	2810894	85534.53	226276	531730	18.92
NBCC	EQ	08-Oct-2021	47.15	47.25	47.65	46.50	47.00	46.95	47.04	3840199	1806.28	14991	1761055	45.86
NBIFIN	EQ	08-Oct-2021	2615.00	2629.95	2663.90	2605.00	2611.00	2614.05	2625.55	485	12.73	69	286	58.97
NBVENTURES	EQ	08-Oct-2021	123.75	124.55	125.65	121.50	123.00	123.00	123.73	447782	554.02	8264	243541	54.39
NCC	EQ	08-Oct-2021	83.65	84.40	84.80	82.25	83.15	83.25	83.70	2996142	2507.90	13949	834153	27.84
NCLIND	EQ	08-Oct-2021	242.30	244.00	249.00	227.80	238.15	237.75	242.93	347786	844.88	8816	167469	48.15
NCPSESDL24	EQ	08-Oct-2021	106.60	106.60	106.62	106.55	106.55	106.55	106.58	106	0.11	6	4	3.77
NDGL	BE	08-Oct-2021	1415.00	1400.00	1425.00	1380.00	1400.00	1400.00	1398.81	140	1.96	34	-	-
NDL	EQ	08-Oct-2021	76.00	76.95	77.35	73.00	73.25	73.15	75.30	82466	62.09	707	41546	50.38
NDRAUTO	BE	08-Oct-2021	400.45	408.00	408.95	399.00	405.00	402.05	402.51	3667	14.76	105	-	-
NDTV	EQ	08-Oct-2021	85.20	86.80	86.80	84.00	85.00	84.70	85.02	35679	30.33	790	25092	70.33
NECCLTD	EQ	08-Oct-2021	18.90	19.05	19.30	18.85	18.85	19.00	19.08	90862	17.33	291	51719	56.92
NECLIFE	EQ	08-Oct-2021	31.70	32.05	32.75	31.80	32.00	32.00	32.25	540247	174.25	2516	277135	51.30
NELCAST	EQ	08-Oct-2021	88.00	88.50	91.00	86.20	87.55	87.25	88.13	157159	138.51	3945	74690	47.53
NELCO	BE	08-Oct-2021	831.45	789.90	873.00	789.90	873.00	873.00	819.19	166737	1365.89	4391	-	-
NEOGEN	EQ	08-Oct-2021	1228.65	1248.00	1250.00	1220.45	1246.95	1245.40	1240.40	65256	809.44	9620	29042	44.50
NESCO	EQ	08-Oct-2021	660.30	666.00	675.85	652.00	660.00	662.30	664.02	155268	1031.02	9348	63277	40.75
NESTLEIND	EQ	08-Oct-2021	19045.65	19055.00	19179.95	18937.55	19025.00	18986.45	19029.22	87246	16602.23	20170	56341	64.58
NETF	EQ	08-Oct-2021	215.46	218.42	218.42	216.50	218.38	217.05	217.54	1530	3.33	106	787	51.44
NETFCONSUM	EQ	08-Oct-2021	78.78	79.98	79.98	78.75	79.00	79.16	79.09	7970	6.30	177	5607	70.35
NETFDIVOPP	EQ	08-Oct-2021	46.08	45.82	46.34	45.82	46.34	46.12	46.07	666	0.31	59	528	79.28
NETFGILT5Y	EQ	08-Oct-2021	48.88	48.88	48.88	48.65	48.84	48.84	48.72	2145	1.05	27	2030	94.64
NETFIT	EQ	08-Oct-2021	36.28	36.56	37.30	36.30	37.10	37.03	36.95	1840892	680.19	4108	1158698	62.94
NETFLTGILT	EQ	08-Oct-2021	22.69	22.75	22.75	22.68	22.74	22.73	22.74	11179	2.54	54	11100	99.29
NETFMID150	EQ	08-Oct-2021	118.70	124.00	124.00	118.02	118.99	118.86	118.56	327007	387.69	1726	296258	90.60
NETFNIF100	EQ	08-Oct-2021	186.72	188.10	188.95	186.25	187.00	186.99	186.78	12934	24.16	85	12804	98.99
NETFNV20	EQ	08-Oct-2021	100.49	101.88	101.88	100.34	100.99	100.94	101.15	3354	3.39	102	2875	85.72
NETFPHARMA	EQ	08-Oct-2021	14.55	14.70	14.70	14.50	14.57	14.54	14.59	251737	36.72	665	202221	80.33
NETFSDL26	EQ	08-Oct-2021	106.05	105.94	106.05	105.94	106.05	106.02	106.00	178959	189.70	43	178941	99.99
NETWORK18	EQ	08-Oct-2021	62.35	62.80	62.80	60.55	61.05	61.20	61.68	1473476	908.80	6570	581937	39.49
NEULANDLAB	EQ	08-Oct-2021	1516.85	1519.25	1525.00	1500.00	1504.00	1502.45	1506.63	33397	503.17	1899	27406	82.06
NEWGEN	BE	08-Oct-2021	569.85	569.00	598.30	566.00	598.30	598.30	583.18	88364	515.32	3052	-	-
NEXTMEDIA	EQ	08-Oct-2021	5.45	5.70	5.70	5.50	5.65	5.60	5.59	25461	1.42	78	18819	73.91
NFL	EQ	08-Oct-2021	59.70	60.30	61.40	57.60	59.60	60.20	59.83	3102774	1856.47	15717	749699	24.16
NGIL	BE	08-Oct-2021	110.80	110.05	115.85	110.00	115.45	115.00	113.75	22702	25.82	161	-	-
NH	EQ	08-Oct-2021	504.70	502.50	509.20	501.50	504.55	504.90	504.50	50350	254.02	4390	27497	54.61
NHAI	N1	08-Oct-2021	1013.00	1013.01	1013.10	1013.00	1013.01	1013.01	1013.02	261	2.64	7	261	100.00
NHAI	N2	08-Oct-2021	1186.00	1188.80	1188.80	1186.30	1187.00	1187.00	1188.64	1513	17.98	9	1513	100.00
NHAI	N3	08-Oct-2021	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	10	0.12	1	10	100.00
NHAI	N6	08-Oct-2021	1311.00	1314.99	1314.99	1296.00	1296.00	1296.00	1298.16	1316	17.08	18	1205	91.57
NHAI	N8	08-Oct-2021	1135.75	1135.50	1141.00	1135.50	1141.00	1140.75	1140.70	505	5.76	4	505	100.00
NHAI	NA	08-Oct-2021	1246.48	1242.25	1245.90	1242.25	1243.05	1244.60	1244.70	2425	30.18	20	2413	99.51
NHAI	NC	08-Oct-2021	1090.25	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	4	0.04	3	3	75.00
NHAI	ND	08-Oct-2021	1200.10	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NHAI	NE	08-Oct-2021	1206.58	1207.90	1207.90	1203.00	1205.90	1205.90	1203.58	831	10.00	17	636	76.53
NHBTF2014	N4	08-Oct-2021	5678.00	5667.00	5667.00	5667.00	5667.00	5667.00	5667.00	45	2.55	1	45	100.00
NHBTF2014	N5	08-Oct-2021	6474.00	6480.00	6480.00	6480.00	6480.00	6480.00	6480.00	150	9.72	3	150	100.00
NHBTF2014	N6	08-Oct-2021	7204.97	7200.01	7210.00	7200.00	7210.00	7210.00	7200.85	202	14.55	6	192	95.05
NHBTF2023	N6	08-Oct-2021	6530.00	6575.50	6575.50	6575.50	6575.50	6575.50	6575.50	5	0.33	5	5	100.00
NHBTF2023	N7	08-Oct-2021	7101.00	7051.00	7051.00	7051.00	7051.00	7051.00	7051.00	76	5.36	1	76	100.00
NHPC	EQ	08-Oct-2021	30.55	31.00	31.00	30.35	30.50	30.60	30.69	5049101	1549.36	14058	2583066	51.16
NHPC	N6	08-Oct-2021	1401.01	1409.00	1409.00	1409.00	1409.00	1409.00	1409.00	240	3.38	5	240	100.00
NIACL	EQ	08-Oct-2021	170.85	172.00	172.70	165.50	167.50	166.55	168.70	414085	698.57	7486	196881	47.55
NIBL	EQ	08-Oct-2021	19.20	19.45	19.70	18.75	19.70	19.65	19.28	7565	1.46	63	3764	49.76
NIFTYBEES	EQ	08-Oct-2021	191.82	197.44	197.44	190.15	192.83	192.58	192.55	995591	1917.04	19809	580704	58.33
NIITLTD	EQ	08-Oct-2021	357.55	358.80	368.25	358.05	360.00	360.50	362.68	674721	2447.08	15375	210720	31.23
NILAINFRA	EQ	08-Oct-2021	5.90	6.10	6.30	5.90	6.10	6.10	6.13	786882	48.25	1071	523868	66.58
NILASPACES	BE	08-Oct-2021	1.80	1.80	1.85	1.80	1.85	1.85	1.84	207917	3.82	144	-	-
NILKAMAL	EQ	08-Oct-2021	2706.05	2700.00	2723.95	2698.45	2701.15	2702.95	2707.23	6607	178.87	1838	2999	45.39
NIPPOBATRY	EQ	08-Oct-2021	971.65	962.00	980.00	962.00	965.05	965.60	968.07	6445	62.39	691	4355	67.57
NIRAJ	EQ	08-Oct-2021	38.55	39.30	39.80	38.25	38.80	38.45	38.66	145828	56.38	686	116941	80.19
NITCO	EQ	08-Oct-2021	24.85	25.60	27.30	25.05	27.30	27.30	26.90	625563	168.30	2627	304661	48.70
NITINFIRE	BZ	08-Oct-2021	1.25	1.30	1.30	1.20	1.25	1.25	1.24	113283	1.40	68	-	-
NITINSPIN	BE	08-Oct-2021	224.05	224.20	229.00	219.90	221.80	220.85	222.98	112917	251.78	1223	-	-
NITIRAJ	EQ	08-Oct-2021	44.10	45.00	52.90	44.10	47.20	50.00	49.91	46214	23.07	1014	15583	33.72
NKIND	BE	08-Oct-2021	42.45	42.00	44.55	40.35	40.35	44.20	42.35	3093	1.31	30	-	-
NLCINDIA	EQ	08-Oct-2021	68.40	69.10	71.25	69.00	69.40	69.50	69.93	12617139	8823.24	49830	5493168	43.54
NMDC	EQ	08-Oct-2021	144.35	145.45	149.05	144.35	145.20	145.60	146.20	9488844	13873.01	43946	3073413	32.39
NOCIL	EQ	08-Oct-2021	310.20	312.50	312.60	303.55	306.85	305.50	306.35	858232	2629.19	13816	326218	38.01
NOIDATOLL	EQ	08-Oct-2021	7.90	8.25	8.25	8.25	8.25	8.25	8.25	263377	21.73	169	263377	100.00
NOVARTIND	EQ	08-Oct-2021	821.40	829.95	829.95	807.30	816.90	813.70	816.56	9785	79.90	1297	5283	53.99
NPBET	EQ	08-Oct-2021	193.28	193.30	194.96	188.70	190.00	188.97	189.87	2867	5.44	108	1911	66.66
NPST	SM	08-Oct-2021	71.50	71.60	71.60	71.60	71.60	71.60	71.60	1600	1.15	1	1600	100.00
NRAIL	EQ	08-Oct-2021	338.30	340.85	345.30	335.55	336.00	337.25	340.26	28279	96.22	2829	12409	43.88
NRBBEARING	EQ	08-Oct-2021	138.65	140.00	144.85	139.65	143.40	143.95	142.91	462553	661.03	10082	266679	57.65
NSIL	EQ	08-Oct-2021	1801.80	1833.80	1833.80	1750.00	1800.00	1815.25	1815.57	588	10.68	104	531	90.31
NTL	BE	08-Oct-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	146401	3.66	119	-	-
NTPC	EQ	08-Oct-2021	142.80	143.55	143.90	140.30	140.95	141.10	141.46	10686586	15117.16	76418	5193183	48.60
NTPC	N4	08-Oct-2021	1220.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	24	0.29	1	24	100.00
NTPC	N5	08-Oct-2021	1314.00	1290.01	1291.00	1290.01	1291.00	1291.00	1290.90	1000	12.91	10	1000	100.00
NTPC	N6	08-Oct-2021	1449.52	1450.00	1468.95	1450.00	1468.95	1468.95	1450.51	300	4.35	2	300	100.00
NTPC	N7	08-Oct-2021	13.91	13.80	13.95	13.80	13.92	13.92	13.92	27513	3.83	148	27274	99.13
NTPC	NC	08-Oct-2021	1179.60	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	5	0.06	1	5	100.00
NTPC	ND	08-Oct-2021	1290.00	1280.00	1280.00	1273.01	1273.01	1273.01	1273.45	16	0.20	2	16	100.00
NUCLEUS	EQ	08-Oct-2021	581.35	582.10	589.95	580.15	582.20	583.50	583.99	80665	471.08	6268	39826	49.37
NURECA	EQ	08-Oct-2021	1985.00	2076.00	2315.00	1985.00	2088.00	2121.65	2148.68	380948	8185.35	62371	77551	20.36
NUVOCO	EQ	08-Oct-2021	549.40	550.00	554.40	545.05	549.90	547.75	547.46	122795	672.25	7547	74076	60.32
NXTDIGITAL	EQ	08-Oct-2021	420.00	420.00	423.25	415.15	420.50	421.10	419.40	2915	12.23	159	2156	73.96
OAL	EQ	08-Oct-2021	932.15	945.00	974.95	913.25	921.00	918.50	927.48	19215	178.22	3796	9573	49.82
OBEROIRLTY	EQ	08-Oct-2021	937.45	980.00	980.00	906.00	916.00	917.80	931.46	4095012	38143.56	112859	611062	14.92
OCCL	EQ	08-Oct-2021	1063.80	1069.85	1078.00	1051.00	1075.00	1068.90	1062.38	14448	153.49	1917	7703	53.32
OFSS	EQ	08-Oct-2021	4742.70	4764.95	4855.90	4730.75	4790.00	4789.65	4809.70	235977	11349.79	27103	103956	44.05
OIL	EQ	08-Oct-2021	242.45	246.85	248.95	239.10	239.95	239.75	243.21	1575282	3831.28	22710	638942	40.56
OILCOUNTUB	BE	08-Oct-2021	10.70	11.20	11.20	11.20	11.20	11.20	11.20	20678	2.32	75	-	-
OLECTRA	BE	08-Oct-2021	494.65	508.90	510.00	490.00	500.00	500.60	500.71	119990	600.80	2679	-	-
OMAXAUTO	BE	08-Oct-2021	46.35	45.80	47.00	45.80	46.30	46.20	46.30	12187	5.64	113	-	-
OMAXE	EQ	08-Oct-2021	78.85	80.00	80.20	78.20	78.60	78.65	78.80	134789	106.22	2733	102752	76.23
OMINFRAL	EQ	08-Oct-2021	30.60	30.60	32.40	30.60	31.60	31.65	31.59	177945	56.22	945	129965	73.04
OMKARCHEM	EQ	08-Oct-2021	17.75	19.50	19.50	19.50	19.50	19.50	19.50	32301	6.30	100	32301	100.00
ONELIFECAP	BE	08-Oct-2021	18.35	17.55	19.25	17.55	19.25	19.25	18.98	20251	3.84	106	-	-
ONEPOINT	BE	08-Oct-2021	32.40	33.00	33.90	30.80	33.00	33.50	32.62	13513	4.41	74	-	-
ONGC	EQ	08-Oct-2021	160.40	163.90	166.60	160.50	161.15	160.95	162.83	30561341	49762.58	205362	9064437	29.66
ONMOBILE	EQ	08-Oct-2021	115.10	116.00	123.00	114.80	118.40	118.20	119.95	1396648	1675.33	19144	572434	40.99
ONWARDTEC	EQ	08-Oct-2021	219.25	223.00	225.50	214.90	222.25	222.60	220.29	33517	73.84	801	22041	65.76
OPTIEMUS	BE	08-Oct-2021	345.30	344.00	362.55	344.00	362.55	362.10	360.31	166705	600.66	1299	-	-
OPTOCIRCUI	BZ	08-Oct-2021	3.45	3.50	3.50	3.30	3.45	3.45	3.39	357793	12.12	311	-	-
ORBTEXP	EQ	08-Oct-2021	85.65	84.65	85.60	78.65	81.80	83.00	83.09	50197	41.71	948	30870	61.50
ORCHPHARMA	BE	08-Oct-2021	431.30	427.00	439.20	421.75	430.00	432.10	428.03	3696	15.82	163	-	-
ORICONENT	EQ	08-Oct-2021	30.30	30.90	30.90	29.50	29.70	29.80	29.96	157078	47.05	754	105395	67.10
ORIENTABRA	EQ	08-Oct-2021	31.85	31.45	33.00	31.15	31.35	31.45	32.14	342669	110.14	1911	187404	54.69
ORIENTALTL	EQ	08-Oct-2021	8.45	8.55	9.85	8.35	9.00	9.00	9.04	386815	34.96	837	196114	50.70
ORIENTBELL	EQ	08-Oct-2021	350.95	357.95	358.00	349.95	352.80	352.10	351.83	8529	30.01	699	5272	61.81
ORIENTCEM	EQ	08-Oct-2021	154.95	156.00	157.50	155.50	155.80	155.85	156.34	395279	617.97	7393	186899	47.28
ORIENTELEC	EQ	08-Oct-2021	325.80	327.50	328.50	324.20	328.30	326.65	326.13	651198	2123.78	10522	564601	86.70
ORIENTHOT	EQ	08-Oct-2021	38.30	39.20	40.70	38.75	39.60	39.35	39.81	692255	275.55	5006	267998	38.71
ORIENTLTD	EQ	08-Oct-2021	76.55	78.10	78.30	76.10	78.30	78.10	77.70	12839	9.98	299	9012	70.19
ORIENTPPR	EQ	08-Oct-2021	30.65	30.75	31.70	30.50	30.65	30.60	30.91	1615952	499.54	3661	640697	39.65
ORISSAMINE	EQ	08-Oct-2021	2846.55	2865.00	2900.00	2840.00	2841.00	2841.90	2862.92	18274	523.17	3338	8742	47.84
ORTEL	BZ	08-Oct-2021	1.35	1.35	1.40	1.30	1.40	1.40	1.34	2169	0.03	4	-	-
ORTINLAB	EQ	08-Oct-2021	30.75	31.30	32.35	30.20	31.00	30.85	31.40	155293	48.76	1308	78718	50.69
OSWALAGRO	EQ	08-Oct-2021	17.55	17.55	17.90	17.40	17.60	17.60	17.51	122630	21.47	256	107185	87.41
PAEL	BZ	08-Oct-2021	6.95	7.20	7.20	6.65	7.00	7.00	6.89	2001	0.14	14	-	-
PAGEIND	EQ	08-Oct-2021	37153.85	37275.00	37353.00	36450.25	36601.00	36715.80	36828.39	34933	12865.26	17914	9320	26.68
PAISALO	EQ	08-Oct-2021	1011.80	1018.00	1037.00	1000.00	1024.00	1019.75	1018.09	93872	955.70	4366	65037	69.28
PALASHSECU	EQ	08-Oct-2021	92.00	94.95	94.95	89.40	91.50	91.50	92.62	1937	1.79	78	1190	61.44
PALREDTEC	EQ	08-Oct-2021	112.15	113.85	117.45	110.00	115.00	116.20	114.12	156966	179.12	2715	44492	28.34
PANACEABIO	EQ	08-Oct-2021	274.75	275.00	279.30	270.50	274.00	273.05	273.82	115632	316.62	3815	59504	51.46
PANACHE	BE	08-Oct-2021	56.00	56.00	57.00	55.00	55.50	55.40	55.46	5292	2.94	104	-	-
PANAMAPET	EQ	08-Oct-2021	288.45	290.50	300.00	288.55	289.80	290.50	294.21	413353	1216.14	15135	151717	36.70
PAR	EQ	08-Oct-2021	268.40	281.80	281.80	281.80	281.80	281.80	281.80	12282	34.61	146	12282	100.00
PARACABLES	BE	08-Oct-2021	13.50	13.70	13.70	13.05	13.35	13.20	13.29	148304	19.71	495	-	-
PARAGMILK	EQ	08-Oct-2021	133.10	133.90	136.75	132.65	133.95	133.80	134.52	750065	1008.96	7944	391306	52.17
PARAS	BE	08-Oct-2021	598.50	628.40	628.40	628.40	628.40	628.40	628.40	18805	118.17	474	-	-
PARIN	SM	08-Oct-2021	47.50	51.00	53.10	51.00	53.10	53.10	52.41	8000	4.19	4	8000	100.00
PARSVNATH	EQ	08-Oct-2021	15.45	15.60	16.20	15.50	15.60	15.75	15.92	679992	108.27	1254	453382	66.67
PATELENG	EQ	08-Oct-2021	27.35	27.50	27.65	25.60	25.95	26.10	26.28	5538409	1455.72	13252	3132496	56.56
PATINTLOG	EQ	08-Oct-2021	23.70	24.05	24.40	22.80	23.25	23.10	23.46	67803	15.91	580	43663	64.40
PATSPINLTD	EQ	08-Oct-2021	8.80	8.70	9.20	8.70	8.90	8.90	9.02	16944	1.53	52	14246	84.08
PAVNAIND	SM	08-Oct-2021	201.00	203.00	215.00	203.00	215.00	209.35	209.33	2400	5.02	3	2400	100.00
PBAINFRA	BE	08-Oct-2021	11.00	10.65	11.40	10.65	11.00	10.75	11.05	3203	0.35	20	-	-
PCJEWELLER	EQ	08-Oct-2021	26.25	26.45	29.15	26.00	27.90	27.85	27.75	13474310	3738.57	25931	4474769	33.21
PDMJEPAPER	EQ	08-Oct-2021	46.20	46.85	47.80	45.25	46.00	45.95	46.60	404047	188.30	3637	169719	42.00
PDPL	BE	08-Oct-2021	2.60	2.55	2.55	2.55	2.55	2.55	2.55	687	0.02	1	-	-
PDSMFL	EQ	08-Oct-2021	1248.20	1278.00	1278.00	1225.00	1270.00	1261.15	1256.20	8783	110.33	424	8066	91.84
PEARLPOLY	EQ	08-Oct-2021	15.60	15.80	15.85	15.40	15.80	15.55	15.67	11233	1.76	234	9332	83.08
PEL	EQ	08-Oct-2021	2888.20	2931.00	2943.30	2728.00	2736.00	2736.25	2782.48	2561863	71283.28	131744	669105	26.12
PENIND	EQ	08-Oct-2021	30.35	30.45	30.70	29.50	29.80	29.90	30.13	628532	189.39	3001	293667	46.72
PENINLAND	BE	08-Oct-2021	13.35	13.70	13.70	12.80	13.10	13.30	13.27	123121	16.34	198	-	-
PENTAGOLD	SM	08-Oct-2021	81.50	82.75	82.75	82.75	82.75	82.75	82.75	3000	2.48	1	3000	100.00
PERFECT	SM	08-Oct-2021	11.40	11.40	11.40	11.40	11.40	11.40	11.40	6000	0.68	1	6000	100.00
PERSISTENT	EQ	08-Oct-2021	3811.85	3821.00	4068.95	3821.00	4033.00	4012.50	4004.86	788573	31581.28	71099	214768	27.24
PETRONET	EQ	08-Oct-2021	230.40	231.00	231.75	227.50	228.00	227.80	229.01	4624502	10590.40	35294	3179251	68.75
PFC	EQ	08-Oct-2021	141.05	141.50	141.65	138.75	139.70	139.80	139.86	2749949	3845.96	18156	1025069	37.28
PFC	N3	08-Oct-2021	1290.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	10	0.14	1	10	100.00
PFC	N4	08-Oct-2021	1010.53	1011.00	1012.85	1010.51	1010.51	1010.60	1011.02	3520	35.59	20	3320	94.32
PFC	N5	08-Oct-2021	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	1193.00	115	1.37	3	115	100.00
PFC	N8	08-Oct-2021	1465.00	1460.00	1460.00	1460.00	1460.00	1460.00	1460.00	500	7.30	3	500	100.00
PFIZER	EQ	08-Oct-2021	5577.30	5589.90	5630.00	5540.00	5549.70	5550.45	5581.43	19185	1070.80	3634	6819	35.54
PFOCUS	EQ	08-Oct-2021	72.45	75.40	75.40	71.60	72.00	71.90	72.97	36927	26.95	796	26516	71.81
PFS	EQ	08-Oct-2021	20.00	20.15	21.15	18.80	20.60	20.50	20.34	4451910	905.53	8608	1444393	32.44
PGEL	EQ	08-Oct-2021	414.40	422.50	497.25	410.10	486.05	489.85	477.59	345856	1651.76	13890	172675	49.93
PGHH	EQ	08-Oct-2021	13776.20	13853.00	13888.00	13645.00	13800.00	13742.65	13727.33	5148	706.68	2459	2227	43.26
PGHL	EQ	08-Oct-2021	5752.85	5753.00	5795.00	5731.00	5740.10	5747.65	5767.65	9043	521.57	3221	5145	56.89
PGIL	EQ	08-Oct-2021	302.45	302.05	309.60	299.25	300.00	300.95	302.99	14401	43.63	1502	4787	33.24
PGINVIT	IV	08-Oct-2021	120.85	121.40	122.00	119.90	121.84	121.66	120.58	1373083	1655.60	5668	1210315	88.15
PHILIPCARB	EQ	08-Oct-2021	253.15	255.35	261.15	252.40	253.05	253.45	256.41	1774883	4550.93	22747	874208	49.25
PHOENIXLTD	EQ	08-Oct-2021	990.75	1002.00	1009.90	964.00	966.15	966.95	974.78	164954	1607.94	15378	100596	60.98
PIDILITIND	EQ	08-Oct-2021	2460.50	2462.50	2470.00	2434.15	2441.40	2441.60	2449.03	223042	5462.37	24748	89575	40.16
PIIND	EQ	08-Oct-2021	3243.05	3251.80	3323.95	3221.00	3279.00	3282.35	3278.66	360393	11816.06	34916	170890	47.42
PILANIINVS	EQ	08-Oct-2021	1987.75	2010.00	2010.00	1970.00	1970.00	1973.40	1979.03	14617	289.27	891	2139	14.63
PILITA	EQ	08-Oct-2021	7.45	7.55	7.60	7.40	7.55	7.55	7.53	1132170	85.21	1462	754941	66.68
PIONDIST	EQ	08-Oct-2021	185.10	185.80	189.90	183.45	185.00	185.25	186.47	71452	133.24	2210	26145	36.59
PIONEEREMB	EQ	08-Oct-2021	61.75	61.80	63.30	61.80	62.00	61.95	62.39	99696	62.20	1449	61955	62.14
PITTIENG	EQ	08-Oct-2021	179.30	188.25	188.25	179.50	185.00	182.80	182.73	214166	391.34	3036	141427	66.04
PKTEA	BE	08-Oct-2021	325.55	341.25	341.25	325.10	336.80	330.00	335.66	1153	3.87	38	-	-
PLASTIBLEN	EQ	08-Oct-2021	277.20	279.85	287.00	279.85	281.60	285.25	283.74	77855	220.91	2860	45778	58.80
PNB	EQ	08-Oct-2021	39.90	40.10	40.50	39.50	40.45	40.30	40.01	63181834	25278.17	70044	17188569	27.20
PNBGILTS	EQ	08-Oct-2021	67.05	67.50	67.85	66.00	66.45	66.65	67.13	179188	120.29	1857	119910	66.92
PNBHOUSING	EQ	08-Oct-2021	644.70	653.00	658.00	644.55	647.00	649.35	650.54	95928	624.05	2403	64236	66.96
PNC	EQ	08-Oct-2021	41.15	41.60	43.40	40.50	41.40	41.45	42.05	119587	50.29	1299	78331	65.50
PNCINFRA	EQ	08-Oct-2021	363.85	362.25	366.85	355.80	359.50	357.40	359.22	620005	2227.16	11564	505569	81.54
PODDARHOUS	EQ	08-Oct-2021	229.70	227.00	237.05	219.20	226.50	233.25	226.71	33780	76.58	559	27024	80.00
PODDARMENT	EQ	08-Oct-2021	381.10	384.50	390.00	370.60	374.80	373.15	380.67	38409	146.21	2299	24070	62.67
POKARNA	EQ	08-Oct-2021	501.85	504.00	504.90	485.90	497.00	494.85	492.05	223713	1100.78	3282	192449	86.02
POLYCAB	EQ	08-Oct-2021	2419.65	2446.20	2609.90	2441.35	2532.15	2529.80	2548.62	2240290	57096.59	122232	355376	15.86
POLYMED	EQ	08-Oct-2021	945.45	951.85	951.85	931.50	939.90	939.10	938.28	32576	305.65	3300	18091	55.53
POLYPLEX	EQ	08-Oct-2021	1839.00	1854.85	1868.00	1812.50	1825.75	1835.50	1837.14	144881	2661.66	14957	63846	44.07
PONNIERODE	BE	08-Oct-2021	249.65	250.00	256.00	243.00	254.95	251.40	250.74	4383	10.99	105	-	-
POONAWALLA	EQ	08-Oct-2021	167.55	168.25	169.95	165.45	168.10	166.65	167.74	1041060	1746.27	11330	668354	64.20
POWERGRID	EQ	08-Oct-2021	188.30	189.00	190.15	187.00	188.10	187.70	188.43	6123882	11539.16	32281	4202348	68.62
POWERINDIA	EQ	08-Oct-2021	2400.70	2410.00	2436.90	2350.00	2364.00	2365.30	2385.23	25648	611.76	5057	16099	62.77
POWERMECH	EQ	08-Oct-2021	1006.50	1016.00	1023.80	1002.40	1008.00	1007.55	1015.73	45978	467.01	3746	29803	64.82
PPAP	EQ	08-Oct-2021	248.60	250.00	253.00	248.05	249.20	249.75	250.15	15665	39.19	785	10906	69.62
PPL	EQ	08-Oct-2021	159.75	163.00	163.00	158.85	160.10	159.90	160.61	51187	82.21	1912	27795	54.30
PRAENG	BE	08-Oct-2021	22.15	22.60	23.00	21.40	21.95	21.85	22.07	86972	19.20	277	-	-
PRAJIND	BE	08-Oct-2021	342.30	338.20	344.90	338.20	340.40	340.50	340.57	213568	727.35	4394	-	-
PRAKASH	EQ	08-Oct-2021	73.70	74.05	75.60	72.00	73.90	73.45	73.65	821778	605.25	7272	433831	52.79
PRAKASHSTL	EQ	08-Oct-2021	2.05	2.10	2.10	2.00	2.10	2.10	2.06	864833	17.86	685	522415	60.41
PRAXIS	EQ	08-Oct-2021	37.10	39.00	40.80	35.35	40.80	40.80	38.12	148483	56.60	1104	98469	66.32
PRECAM	EQ	08-Oct-2021	97.05	98.25	98.80	96.50	97.20	97.45	97.30	116027	112.90	2198	66924	57.68
PRECOT	EQ	08-Oct-2021	270.10	268.15	271.15	261.00	261.80	262.15	264.58	10508	27.80	315	7974	75.89
PRECWIRE	EQ	08-Oct-2021	241.20	244.00	248.80	242.35	244.65	244.10	244.80	44545	109.05	2240	21296	47.81
PREMEXPLN	BE	08-Oct-2021	259.50	269.90	269.90	246.55	251.00	252.05	250.81	8614	21.60	151	-	-
PREMIER	BE	08-Oct-2021	4.20	4.35	4.35	4.05	4.20	4.20	4.18	10073	0.42	36	-	-
PREMIERPOL	EQ	08-Oct-2021	68.95	68.55	72.35	67.55	72.35	71.75	70.35	14998	10.55	319	9962	66.42
PRESSMN	EQ	08-Oct-2021	28.65	29.00	29.25	28.25	28.75	28.30	28.57	21098	6.03	328	15742	74.61
PRESTIGE	EQ	08-Oct-2021	484.60	487.00	491.70	475.15	483.00	481.70	484.41	1064702	5157.56	23630	423474	39.77
PRICOLLTD	EQ	08-Oct-2021	101.70	102.50	107.00	99.50	105.00	105.40	103.52	1371996	1420.31	15223	585994	42.71
PRIMESECU	EQ	08-Oct-2021	91.00	95.55	95.55	95.55	95.55	95.55	95.55	13235	12.65	67	13235	100.00
PRINCEPIPE	EQ	08-Oct-2021	719.55	726.90	767.85	722.15	753.90	749.40	750.48	1534646	11517.20	59985	604609	39.40
PRITIKAUTO	EQ	08-Oct-2021	18.00	18.35	19.65	18.20	19.20	19.10	19.25	971117	186.98	2292	614099	63.24
PRIVISCL	EQ	08-Oct-2021	1899.35	1916.25	1927.25	1850.00	1884.00	1884.15	1880.71	27787	522.59	4734	13951	50.21
PROINDIA	BE	08-Oct-2021	122.75	128.85	128.85	128.85	128.85	128.85	128.85	19577	25.22	110	-	-
PROLIFE	SM	08-Oct-2021	97.10	92.25	100.00	92.25	100.00	100.00	96.13	6000	5.77	2	6000	100.00
PROZONINTU	EQ	08-Oct-2021	29.95	30.45	30.45	29.25	30.00	29.80	29.60	309803	91.71	1629	217540	70.22
PRSMJOHNSN	EQ	08-Oct-2021	122.50	123.00	123.85	122.60	123.00	122.75	123.05	83733	103.04	2257	54163	64.69
PSB	EQ	08-Oct-2021	17.35	17.60	18.90	17.40	18.45	18.40	18.18	1908729	347.04	2915	1034532	54.20
PSPPROJECT	EQ	08-Oct-2021	511.80	515.00	524.30	507.65	517.15	515.70	516.12	286941	1480.95	9689	100747	35.11
PSUBNKBEES	EQ	08-Oct-2021	27.42	27.89	27.91	27.20	27.91	27.86	27.61	1335813	368.76	2210	1113796	83.38
PTC	EQ	08-Oct-2021	116.80	117.65	127.85	115.25	127.75	125.40	122.28	13237758	16187.02	90461	3296174	24.90
PTL	EQ	08-Oct-2021	46.95	47.35	47.40	46.90	47.10	47.30	47.23	51837	24.48	672	37092	71.56
PULZ	SM	08-Oct-2021	15.00	15.10	15.10	15.10	15.10	15.10	15.10	24000	3.62	2	24000	100.00
PUNJABCHEM	EQ	08-Oct-2021	1592.15	1592.55	1620.00	1550.00	1558.00	1556.60	1570.67	16425	257.98	2026	10510	63.99
PUNJLLOYD	BZ	08-Oct-2021	1.90	1.90	1.95	1.85	1.95	1.90	1.88	222731	4.20	227	-	-
PURVA	EQ	08-Oct-2021	138.85	140.10	142.00	137.25	138.40	138.20	139.65	649734	907.34	12849	117587	18.10
PVP	BE	08-Oct-2021	4.75	4.75	4.95	4.65	4.90	4.90	4.79	136668	6.55	185	-	-
PVR	EQ	08-Oct-2021	1679.20	1694.00	1728.00	1670.00	1693.10	1695.65	1699.33	1317404	22387.04	56331	246305	18.70
QGOLDHALF	EQ	08-Oct-2021	2019.00	2012.90	2020.20	1998.00	2015.00	2018.85	2014.57	834	16.80	111	571	68.47
QNIFTY	EQ	08-Oct-2021	1854.64	1860.00	1872.00	1860.00	1866.00	1866.00	1866.85	47	0.88	8	46	97.87
QUADPRO	ST	08-Oct-2021	18.20	19.05	19.10	18.00	19.10	19.10	19.00	354000	67.25	49	300000	84.75
QUESS	EQ	08-Oct-2021	924.20	924.20	956.90	915.40	936.00	929.80	939.34	370613	3481.31	34615	147286	39.74
QUICKHEAL	EQ	08-Oct-2021	234.00	234.40	238.00	233.05	234.40	234.25	234.99	115624	271.70	5416	50946	44.06
RADAAN	BE	08-Oct-2021	1.40	1.40	1.40	1.35	1.40	1.40	1.38	39974	0.55	129	-	-
RADICO	EQ	08-Oct-2021	968.80	974.00	978.50	949.80	970.00	971.05	966.53	605225	5849.66	24310	218702	36.14
RADIOCITY	EQ	08-Oct-2021	24.10	24.30	24.85	23.95	24.40	24.35	24.48	896024	219.37	1838	473030	52.79
RAILTEL	EQ	08-Oct-2021	134.05	134.05	138.80	134.05	137.25	137.65	136.69	2398721	3278.82	22572	1185516	49.42
RAIN	EQ	08-Oct-2021	240.95	242.80	245.45	237.05	238.90	238.35	241.00	1742832	4200.29	20578	628202	36.04
RAJESHEXPO	EQ	08-Oct-2021	615.85	619.90	624.70	610.15	617.95	617.00	617.29	121289	748.70	5439	71029	58.56
RAJMET	BE	08-Oct-2021	138.75	138.00	140.00	138.00	138.60	138.80	139.17	4791	6.67	116	-	-
RAJRATAN	BE	08-Oct-2021	2311.75	2427.30	2427.30	2250.00	2326.00	2338.70	2346.76	11252	264.06	1240	-	-
RAJRAYON	BZ	08-Oct-2021	0.35	0.35	0.40	0.30	0.35	0.30	0.35	409824	1.45	74	-	-
RAJSREESUG	EQ	08-Oct-2021	28.05	28.50	29.30	26.70	28.60	28.35	28.63	56894	16.29	373	33250	58.44
RAJTV	BE	08-Oct-2021	36.05	35.70	36.70	35.70	36.45	36.45	35.95	5278	1.90	31	-	-
RALLIS	EQ	08-Oct-2021	292.85	298.00	311.65	295.10	308.40	309.30	305.19	3039824	9277.10	44934	996180	32.77
RAMANEWS	EQ	08-Oct-2021	19.95	20.05	20.90	20.05	20.40	20.25	20.45	115810	23.69	685	74124	64.00
RAMASTEEL	BE	08-Oct-2021	254.30	262.00	267.00	262.00	267.00	267.00	266.79	115598	308.40	266	-	-
RAMCOCEM	EQ	08-Oct-2021	1014.55	1019.00	1020.00	990.00	995.35	994.70	1003.18	197560	1981.89	8960	79468	40.22
RAMCOIND	EQ	08-Oct-2021	305.20	306.75	314.00	303.60	306.90	306.50	307.80	142018	437.13	6706	53417	37.61
RAMCOSYS	EQ	08-Oct-2021	476.05	479.60	484.90	473.00	480.95	479.00	478.56	85558	409.44	5828	39888	46.62
RAMKY	BE	08-Oct-2021	164.90	166.00	169.00	160.10	161.00	161.55	162.80	32497	52.90	210	-	-
RANASUG	BE	08-Oct-2021	27.80	28.25	29.15	27.70	29.15	29.10	28.79	1184699	341.04	2409	-	-
RANEENGINE	EQ	08-Oct-2021	290.40	293.70	304.10	290.20	295.40	296.10	297.51	38905	115.75	2732	12925	33.22
RANEHOLDIN	EQ	08-Oct-2021	599.00	602.95	630.00	598.15	620.00	621.00	615.44	107340	660.61	8120	53640	49.97
RATNAMANI	EQ	08-Oct-2021	2200.05	2269.90	2300.00	2172.65	2214.90	2207.15	2225.10	321190	7146.80	17252	131976	41.09
RAYMOND	EQ	08-Oct-2021	471.95	473.75	476.40	465.50	467.40	466.75	469.70	592498	2782.94	13275	237425	40.07
RBL	EQ	08-Oct-2021	869.55	879.00	892.00	862.10	863.00	866.55	873.95	38458	336.10	3586	12267	31.90
RBLBANK	EQ	08-Oct-2021	189.40	190.30	194.90	189.40	193.50	193.60	192.43	8132146	15649.05	48855	1954296	24.03
RCF	EQ	08-Oct-2021	82.65	83.40	86.55	80.50	83.60	84.30	83.54	7917447	6614.32	35650	1578735	19.94
RCOM	EQ	08-Oct-2021	3.30	3.35	3.40	3.20	3.20	3.20	3.26	27556279	899.35	31848	13740572	49.86
RECLTD	EQ	08-Oct-2021	158.15	158.90	159.25	156.30	157.60	157.75	157.59	2464750	3884.23	17284	1135358	46.06
RECLTD	N1	08-Oct-2021	1090.00	1089.46	1099.98	1089.46	1099.98	1099.98	1094.72	200	2.19	3	0	0.00
RECLTD	N2	08-Oct-2021	1201.21	1201.36	1202.12	1201.36	1202.11	1202.11	1201.96	25	0.30	5	20	80.00
RECLTD	N6	08-Oct-2021	1305.00	1305.00	1305.00	1290.00	1295.00	1295.00	1293.37	1075	13.90	3	1075	100.00
RECLTD	N8	08-Oct-2021	1145.99	1145.99	1146.00	1145.99	1146.00	1145.99	1146.00	185	2.12	2	185	100.00
RECLTD	N9	08-Oct-2021	1303.28	1296.10	1303.00	1296.10	1303.00	1303.00	1302.35	1284	16.72	17	1204	93.77
REDINGTON	EQ	08-Oct-2021	144.85	145.90	148.35	144.50	145.95	146.05	145.72	1520311	2215.35	62959	935253	61.52
REFEX	EQ	08-Oct-2021	145.30	146.90	150.95	146.30	147.90	147.50	148.62	96818	143.89	6886	31884	32.93
RELAXO	EQ	08-Oct-2021	1330.10	1350.50	1404.50	1300.00	1315.00	1312.55	1353.54	1326258	17951.37	84093	302060	22.78
RELCAPITAL	EQ	08-Oct-2021	22.75	23.80	24.30	22.90	23.40	23.35	23.55	10363929	2441.19	15141	6048219	58.36
RELIANCE	EQ	08-Oct-2021	2572.40	2585.25	2684.40	2581.50	2669.20	2671.25	2642.81	7279003	192370.50	253640	2953704	40.58
RELIANCEP1	E1	08-Oct-2021	1932.55	1947.70	2043.95	1937.75	2031.10	2029.80	2000.10	667342	13347.50	28571	554360	83.07
RELIGARE	EQ	08-Oct-2021	181.75	182.10	182.70	178.00	178.40	179.35	179.35	1122289	2012.85	8319	630125	56.15
RELINFRA	BE	08-Oct-2021	101.60	106.65	106.65	102.50	104.55	104.80	105.26	2255577	2374.21	8911	-	-
REMSONSIND	BE	08-Oct-2021	215.20	219.50	225.95	219.50	225.95	225.95	224.83	7512	16.89	107	-	-
RENUKA	BE	08-Oct-2021	28.75	29.50	30.15	28.15	30.15	30.15	29.35	3419080	1003.66	6119	-	-
REPCOHOME	EQ	08-Oct-2021	319.00	323.00	323.90	313.15	314.55	316.30	316.92	127837	405.14	6391	67970	53.17
REPL	EQ	08-Oct-2021	219.85	222.00	231.90	220.10	226.00	227.90	227.08	60728	137.90	2106	38056	62.67
REPRO	EQ	08-Oct-2021	558.45	550.65	568.00	541.05	560.00	557.05	552.93	8233	45.52	1125	4595	55.81
RESPONIND	EQ	08-Oct-2021	125.90	125.90	127.35	125.20	126.15	126.65	126.46	54407	68.80	762	6823	12.54
REVATHI	EQ	08-Oct-2021	594.55	590.05	610.10	585.70	592.15	599.95	595.38	5751	34.24	132	4045	70.34
REXPIPES	SM	08-Oct-2021	51.80	54.35	54.35	49.25	50.20	50.20	50.96	236000	120.26	58	148000	62.71
RGL	EQ	08-Oct-2021	840.70	841.00	870.00	821.10	860.00	853.05	847.07	49993	423.47	3559	10763	21.53
RHFL	BE	08-Oct-2021	4.40	4.45	4.55	4.25	4.40	4.40	4.37	950519	41.55	1404	-	-
RHFL	N4	08-Oct-2021	310.00	335.00	335.00	290.00	302.50	302.50	305.15	617	1.88	14	616	99.84
RHFL	N6	08-Oct-2021	296.88	330.00	330.00	280.00	314.50	310.74	287.59	679	1.95	32	640	94.26
RHFL	N8	08-Oct-2021	142.45	121.00	158.67	121.00	150.00	149.84	144.46	259	0.37	17	189	72.97
RHIM	EQ	08-Oct-2021	368.50	370.50	374.25	365.25	368.00	367.05	370.65	57419	212.82	3328	30469	53.06
RICOAUTO	EQ	08-Oct-2021	48.85	49.10	49.65	47.70	48.00	48.00	48.54	734514	356.57	7845	379539	51.67
RIIL	EQ	08-Oct-2021	722.35	725.00	752.00	716.00	735.55	736.75	736.76	499755	3681.97	20219	122430	24.50
RITES	EQ	08-Oct-2021	283.30	284.80	288.05	280.55	281.00	281.90	284.52	168856	480.43	4901	69129	40.94
RKDL	BE	08-Oct-2021	12.15	12.40	12.50	12.00	12.30	12.30	12.29	9161	1.13	56	-	-
RKEC	EQ	08-Oct-2021	77.35	77.95	78.30	75.00	76.50	75.85	76.22	30804	23.48	369	20115	65.30
RKFORGE	EQ	08-Oct-2021	1152.10	1163.80	1209.90	1157.10	1190.00	1192.55	1185.65	354040	4197.69	20324	196124	55.40
RMCL	BZ	08-Oct-2021	2.10	2.10	2.15	2.05	2.05	2.05	2.08	22564	0.47	50	-	-
RMDRIP	SM	08-Oct-2021	17.25	16.40	17.00	16.40	17.00	17.00	16.70	4000	0.67	2	4000	100.00
RML	EQ	08-Oct-2021	385.70	386.35	415.90	386.00	414.00	410.50	406.57	143587	583.78	6807	67645	47.11
RNAVAL	BZ	08-Oct-2021	3.20	3.20	3.30	3.15	3.25	3.25	3.24	1311264	42.42	749	-	-
ROHITFERRO	BE	08-Oct-2021	8.85	9.25	9.25	9.25	9.25	9.25	9.25	6706	0.62	16	-	-
ROHLTD	EQ	08-Oct-2021	95.00	96.80	103.55	96.25	98.40	98.95	100.76	471333	474.92	16151	164089	34.81
ROLEXRINGS	EQ	08-Oct-2021	1069.10	1066.50	1082.40	1061.70	1066.00	1067.70	1069.68	39928	427.10	8774	20978	52.54
ROLLT	EQ	08-Oct-2021	2.55	2.50	2.65	2.50	2.65	2.65	2.61	5008031	130.94	1231	4174925	83.36
ROLTA	BE	08-Oct-2021	5.75	5.90	5.95	5.70	5.80	5.80	5.85	304006	17.77	529	-	-
ROML	BE	08-Oct-2021	99.00	97.10	101.80	94.55	97.65	97.85	97.83	15912	15.57	329	-	-
ROSSARI	EQ	08-Oct-2021	1488.75	1480.00	1514.05	1480.00	1485.95	1484.50	1495.80	35831	535.96	5200	15883	44.33
ROSSELLIND	EQ	08-Oct-2021	172.85	173.95	173.95	166.50	171.00	169.55	169.86	164619	279.63	5389	84373	51.25
ROUTE	EQ	08-Oct-2021	2054.10	2065.00	2142.90	2037.40	2113.00	2116.45	2105.28	822446	17314.80	52216	287918	35.01
RPGLIFE	EQ	08-Oct-2021	691.00	696.90	705.75	684.10	690.90	690.00	695.54	48423	336.80	3825	18544	38.30
RPOWER	BE	08-Oct-2021	14.85	15.55	15.55	14.95	15.55	15.55	15.47	38481235	5953.51	31241	-	-
RPP-RE	BE	08-Oct-2021	27.45	27.50	29.00	27.50	27.95	27.75	27.84	68311	19.02	388	-	-
RPPINFRA	EQ	08-Oct-2021	65.25	65.00	66.20	64.70	65.00	64.90	65.14	165006	107.49	3548	118902	72.06
RPPL	SM	08-Oct-2021	186.35	180.25	193.00	180.00	180.75	180.75	187.50	16000	30.00	16	12000	75.00
RPSGVENT	EQ	08-Oct-2021	948.15	958.40	958.40	925.00	930.00	930.65	936.01	58745	549.86	7046	29422	50.08
RSSOFTWARE	EQ	08-Oct-2021	35.80	36.40	37.45	35.80	36.40	36.35	36.61	108369	39.67	1143	57411	52.98
RSWM	EQ	08-Oct-2021	388.30	391.60	394.00	366.40	378.00	380.65	379.35	134357	509.68	7764	63954	47.60
RSYSTEMS	EQ	08-Oct-2021	216.40	218.55	219.00	212.05	213.35	214.40	216.69	53299	115.49	3594	29431	55.22
RTNINDIA	BE	08-Oct-2021	42.35	43.95	44.45	42.00	44.45	44.45	44.11	995128	438.95	2100	-	-
RTNPOWER	BE	08-Oct-2021	4.40	4.45	4.60	4.45	4.60	4.60	4.59	29401353	1350.76	9542	-	-
RUBYMILLS	EQ	08-Oct-2021	300.35	302.35	305.00	296.85	296.85	298.25	301.24	16411	49.44	1160	7502	45.71
RUCHI	EQ	08-Oct-2021	1052.50	1058.00	1060.00	1044.00	1052.90	1048.95	1051.74	20882	219.62	2105	11638	55.73
RUCHINFRA	BE	08-Oct-2021	7.00	6.85	7.10	6.85	7.00	6.90	6.98	130727	9.12	284	-	-
RUCHIRA	EQ	08-Oct-2021	91.65	92.80	93.20	90.50	90.75	91.15	91.86	60262	55.36	902	43015	71.38
RUPA	EQ	08-Oct-2021	481.45	483.00	490.45	475.00	482.00	481.15	482.42	443817	2141.08	13738	233455	52.60
RUSHIL	EQ	08-Oct-2021	265.60	268.65	268.90	258.30	260.10	260.75	261.98	34569	90.56	730	28031	81.09
RVHL	EQ	08-Oct-2021	25.20	25.70	27.25	25.30	26.85	26.85	26.57	155431	41.30	792	101539	65.33
RVNL	EQ	08-Oct-2021	30.90	31.20	31.40	30.85	30.90	30.95	31.06	3363173	1044.50	8780	1429951	42.52
SABEVENTS	BE	08-Oct-2021	3.15	3.00	3.25	3.00	3.25	3.25	3.18	7980	0.25	36	-	-
SADBHAV	EQ	08-Oct-2021	48.35	48.75	48.75	47.85	48.05	47.95	48.12	556203	267.66	5265	345142	62.05
SADBHIN	EQ	08-Oct-2021	16.00	16.15	16.20	15.90	16.00	15.95	16.01	478155	76.53	1216	391276	81.83
SAFARI	EQ	08-Oct-2021	845.70	859.00	870.35	843.90	852.50	853.90	856.19	18425	157.75	3751	10330	56.07
SAGARDEEP	BE	08-Oct-2021	33.10	33.15	33.75	32.00	32.90	32.10	32.90	10340	3.40	94	-	-
SAGCEM	EQ	08-Oct-2021	305.30	308.90	314.65	301.35	303.50	302.65	306.18	85653	262.25	4154	46995	54.87
SAIL	EQ	08-Oct-2021	115.50	116.40	118.75	115.80	116.75	116.90	117.09	22319979	26133.54	70126	7282643	32.63
SAKAR	EQ	08-Oct-2021	166.85	166.10	171.30	165.50	167.20	167.10	167.37	37810	63.28	567	20517	54.26
SAKHTISUG	BE	08-Oct-2021	16.20	16.65	17.00	15.95	16.95	16.90	16.75	258572	43.31	489	-	-
SAKSOFT	EQ	08-Oct-2021	1074.35	1075.00	1085.90	1061.10	1071.00	1064.40	1072.88	52251	560.59	6286	25955	49.67
SAKUMA	BE	08-Oct-2021	10.65	10.60	10.90	10.40	10.60	10.70	10.64	132287	14.08	357	-	-
SALASAR	EQ	08-Oct-2021	275.05	277.05	277.15	262.30	267.90	267.40	271.59	111711	303.39	3417	70883	63.45
SALONA	EQ	08-Oct-2021	206.05	211.60	211.60	200.10	201.20	202.70	205.53	7092	14.58	253	4402	62.07
SALSTEEL	BE	08-Oct-2021	9.90	9.70	10.10	9.70	10.05	10.00	10.01	70539	7.06	286	-	-
SALZERELEC	EQ	08-Oct-2021	170.20	172.30	172.30	168.10	168.80	169.10	170.02	39639	67.40	1524	23933	60.38
SAMBHAAV	BE	08-Oct-2021	3.00	3.00	3.05	2.85	3.00	2.90	2.90	61763	1.79	104	-	-
SANCO	EQ	08-Oct-2021	8.95	9.80	9.80	8.95	9.20	9.15	9.23	46574	4.30	176	35014	75.18
SANDESH	EQ	08-Oct-2021	784.75	785.90	846.95	782.90	823.00	817.80	800.99	9625	77.09	908	2784	28.92
SANDHAR	EQ	08-Oct-2021	287.30	288.60	291.20	283.00	286.20	285.90	287.32	46624	133.96	3417	25161	53.97
SANGAMIND	EQ	08-Oct-2021	176.55	178.70	179.70	172.05	177.00	174.20	174.66	28979	50.61	484	17078	58.93
SANGHIIND	EQ	08-Oct-2021	72.00	72.50	72.60	70.60	72.00	71.90	71.48	466824	333.68	3560	248992	53.34
SANGHVIMOV	EQ	08-Oct-2021	207.25	206.50	208.25	201.00	203.50	203.55	204.82	131115	268.55	5633	64201	48.97
SANGINITA	EQ	08-Oct-2021	42.05	45.90	47.20	38.70	39.05	39.55	43.10	1141983	492.22	9484	663635	58.11
SANOFI	EQ	08-Oct-2021	7813.15	7860.00	8048.00	7830.00	8027.00	8019.95	7972.04	15673	1249.46	5234	8707	55.55
SANSERA	EQ	08-Oct-2021	804.65	801.30	814.60	798.15	804.00	804.90	806.14	147354	1187.87	19048	88775	60.25
SANWARIA	BZ	08-Oct-2021	0.70	0.70	0.70	0.65	0.65	0.65	0.67	902400	6.06	322	-	-
SARDAEN	EQ	08-Oct-2021	769.05	786.75	786.75	765.00	773.40	773.30	773.53	34483	266.74	1776	25065	72.69
SAREGAMA	BE	08-Oct-2021	3989.05	3990.00	4099.00	3818.40	4099.00	4015.65	3988.46	5246	209.23	843	-	-
SARLAPOLY	EQ	08-Oct-2021	53.25	53.60	54.90	53.05	53.70	53.95	53.98	360124	194.41	3233	175331	48.69
SARVESHWAR	SM	08-Oct-2021	23.60	24.70	24.75	24.10	24.60	24.60	24.60	16000	3.94	10	14400	90.00
SASKEN	EQ	08-Oct-2021	1327.45	1332.50	1380.00	1323.15	1351.00	1349.60	1353.95	34499	467.10	4695	14859	43.07
SASTASUNDR	BE	08-Oct-2021	294.65	309.35	309.35	309.35	309.35	309.35	309.35	11105	34.35	96	-	-
SATIA	EQ	08-Oct-2021	96.90	97.25	99.40	96.15	96.30	96.60	97.32	160397	156.09	2272	63589	39.64
SATIN	EQ	08-Oct-2021	78.75	78.85	80.00	78.65	78.90	78.85	79.14	84681	67.02	1060	54875	64.80
SBCL	EQ	08-Oct-2021	261.80	265.95	274.00	260.95	273.40	271.80	270.95	41518	112.49	2097	26735	64.39
SBICARD	EQ	08-Oct-2021	1139.35	1143.00	1150.90	1123.05	1136.00	1139.85	1139.47	1720415	19603.59	53269	1101418	64.02
SBIETFCON	EQ	08-Oct-2021	72.35	73.80	74.20	72.21	72.40	72.36	72.79	2407	1.75	167	1784	74.12
SBIETFIT	EQ	08-Oct-2021	363.68	362.10	373.00	362.10	368.65	369.11	369.78	9925	36.70	235	7262	73.17
SBIETFPB	EQ	08-Oct-2021	197.70	196.95	199.17	196.01	198.35	198.35	198.02	232	0.46	34	194	83.62
SBIETFQLTY	EQ	08-Oct-2021	159.24	162.50	162.50	159.00	159.05	159.31	160.05	3316	5.31	72	3086	93.06
SBILIFE	EQ	08-Oct-2021	1215.05	1224.95	1229.00	1191.95	1196.65	1196.45	1209.96	1661548	20104.05	83307	927198	55.80
SBIN	EQ	08-Oct-2021	457.90	461.90	464.00	454.25	460.05	458.00	458.23	16521128	75705.06	203056	5292617	32.04
SCAPDVR	BE	08-Oct-2021	18.20	17.30	17.30	17.30	17.30	17.30	17.30	39496	6.83	147	-	-
SCHAEFFLER	EQ	08-Oct-2021	7177.20	7250.00	7252.35	7075.00	7135.00	7147.15	7146.87	18478	1320.60	8188	11736	63.51
SCHAND	EQ	08-Oct-2021	122.35	124.50	125.10	121.00	122.05	121.95	123.07	86107	105.97	1206	50509	58.66
SCHNEIDER	EQ	08-Oct-2021	114.45	115.20	115.80	114.00	114.35	114.30	114.65	445800	511.12	4056	228486	51.25
SCI	EQ	08-Oct-2021	124.10	125.50	127.95	124.50	125.75	125.45	125.94	2836846	3572.60	18389	1187538	41.86
SDBL	EQ	08-Oct-2021	42.70	42.90	44.80	42.35	44.80	44.80	44.35	214742	95.25	789	182224	84.86
SEAMECLTD	EQ	08-Oct-2021	1241.45	1240.00	1250.00	1206.00	1240.45	1240.85	1234.72	44571	550.33	2215	31072	69.71
SECURCRED	SM	08-Oct-2021	28.50	27.90	27.90	27.90	27.90	27.90	27.90	600	0.17	1	600	100.00
SECURKLOUD	EQ	08-Oct-2021	230.05	210.00	218.00	207.05	207.05	207.05	209.08	625597	1307.97	7604	371268	59.35
SELAN	EQ	08-Oct-2021	162.05	163.30	167.85	160.55	161.60	161.95	164.19	189732	311.52	4806	70318	37.06
SEPOWER	EQ	08-Oct-2021	10.50	11.00	11.00	10.00	10.00	10.00	10.44	168203	17.55	504	124537	74.04
SEQUENT	EQ	08-Oct-2021	211.85	214.00	215.85	212.10	212.50	212.40	213.73	555055	1186.31	9907	215310	38.79
SERVOTECH	EQ	08-Oct-2021	23.75	25.60	25.60	23.80	23.80	24.20	24.46	39009	9.54	147	24707	63.34
SESHAPAPER	EQ	08-Oct-2021	183.35	184.00	187.65	184.00	185.60	185.55	185.93	56142	104.38	1308	33296	59.31
SETCO	EQ	08-Oct-2021	18.95	19.15	19.85	18.80	19.85	19.85	19.29	225313	43.47	693	196889	87.38
SETF10GILT	EQ	08-Oct-2021	204.79	204.79	207.47	204.79	204.99	204.99	205.33	266	0.55	14	261	98.12
SETFGOLD	EQ	08-Oct-2021	4161.30	4169.45	4169.50	4155.00	4165.00	4163.00	4161.49	4132	171.95	713	2320	56.15
SETFNIF50	EQ	08-Oct-2021	181.63	181.01	182.90	181.01	182.46	182.17	182.18	138074	251.54	1243	80820	58.53
SETFNIFBK	EQ	08-Oct-2021	376.63	378.00	379.75	376.00	377.28	376.80	377.95	14064	53.16	392	8565	60.90
SETFNN50	EQ	08-Oct-2021	449.69	453.99	453.99	446.01	448.98	449.01	449.68	6866	30.87	372	5954	86.72
SETUINFRA	BE	08-Oct-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.24	344831	4.28	173	-	-
SEYAIND	EQ	08-Oct-2021	55.50	57.95	57.95	55.00	56.00	56.00	56.14	14052	7.89	278	10093	71.83
SFL	EQ	08-Oct-2021	2373.40	2413.75	2445.00	2371.00	2405.00	2415.35	2401.55	71291	1712.09	8283	48856	68.53
SGBAPR28I	GB	08-Oct-2021	4663.86	4682.00	4682.00	4625.01	4640.00	4643.33	4639.58	2285	106.01	125	2219	97.11
SGBAUG24	GB	08-Oct-2021	4649.61	4679.00	4699.00	4633.15	4675.00	4668.74	4657.46	191	8.90	47	173	90.58
SGBAUG27	GB	08-Oct-2021	4667.90	4682.00	4682.00	4652.10	4660.00	4663.00	4667.74	30	1.40	11	25	83.33
SGBAUG28V	GB	08-Oct-2021	4737.41	4747.00	4750.50	4730.00	4743.00	4749.12	4744.39	1320	62.63	140	1264	95.76
SGBAUG29V	GB	08-Oct-2021	4685.94	4686.00	4738.00	4686.00	4700.00	4697.50	4703.46	90	4.23	32	81	90.00
SGBDC27VII	GB	08-Oct-2021	4746.00	4746.00	4746.00	4612.00	4633.50	4633.50	4654.68	14	0.65	5	10	71.43
SGBDEC2512	GB	08-Oct-2021	4670.00	4655.00	4655.00	4611.00	4611.00	4611.00	4635.40	10	0.46	4	10	100.00
SGBDEC2513	GB	08-Oct-2021	4740.00	4620.01	4773.00	4620.01	4773.00	4773.00	4696.51	2	0.09	2	2	100.00
SGBDEC25XI	GB	08-Oct-2021	4680.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	2	0.09	2	2	100.00
SGBFEB24	GB	08-Oct-2021	4666.00	4620.20	4685.00	4615.01	4660.00	4626.35	4632.30	165	7.64	43	100	60.61
SGBFEB27	GB	08-Oct-2021	4746.00	4611.00	4620.10	4611.00	4620.10	4620.10	4615.55	2	0.09	2	1	50.00
SGBFEB28IX	GB	08-Oct-2021	4649.00	4603.00	4699.99	4603.00	4699.99	4699.99	4683.83	6	0.28	2	6	100.00
SGBFEB29XI	GB	08-Oct-2021	4699.99	4720.00	4749.99	4665.02	4665.02	4679.40	4703.22	54	2.54	11	37	68.52
SGBJ28VIII	GB	08-Oct-2021	4622.01	4700.00	4700.00	4650.00	4650.00	4650.00	4651.01	296	13.77	5	296	100.00
SGBJAN26	GB	08-Oct-2021	4732.00	4651.39	4651.39	4651.39	4651.39	4651.39	4651.39	1	0.05	1	1	100.00
SGBJAN27	GB	08-Oct-2021	4718.90	4630.00	4630.00	4601.00	4601.00	4604.39	4612.93	45	2.08	12	45	100.00
SGBJAN29IX	GB	08-Oct-2021	4679.47	4651.50	4694.95	4651.50	4675.00	4675.00	4667.63	225	10.50	56	181	80.44
SGBJAN29X	GB	08-Oct-2021	4690.00	4700.00	4700.00	4665.00	4689.00	4689.00	4681.07	69	3.23	16	58	84.06
SGBJU29III	GB	08-Oct-2021	4662.34	4670.00	4679.00	4660.00	4675.00	4668.00	4666.65	85	3.97	15	85	100.00
SGBJUL25	GB	08-Oct-2021	4660.00	4659.99	4659.99	4625.05	4635.00	4635.00	4635.64	143	6.63	13	142	99.30
SGBJUL27	GB	08-Oct-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	2	0.09	1	2	100.00
SGBJUL28IV	GB	08-Oct-2021	4650.92	4651.00	4670.00	4633.00	4654.75	4651.37	4647.77	378	17.57	65	340	89.95
SGBJUL29IV	GB	08-Oct-2021	4687.07	4637.01	4719.00	4501.00	4665.00	4667.46	4608.33	1310	60.37	64	1058	80.76
SGBJUN27	GB	08-Oct-2021	4650.00	4650.00	4700.00	4630.00	4700.00	4700.00	4640.48	62	2.88	6	62	100.00
SGBJUN28	GB	08-Oct-2021	4647.40	4642.00	4675.00	4636.00	4675.00	4651.69	4649.45	307	14.27	57	262	85.34
SGBJUN29II	GB	08-Oct-2021	4667.83	4660.00	4685.00	4660.00	4684.94	4672.43	4671.92	149	6.96	25	145	97.32
SGBMAR24	GB	08-Oct-2021	4679.99	4679.99	4679.99	4611.01	4629.80	4629.80	4626.69	209	9.67	50	175	83.73
SGBMAR25	GB	08-Oct-2021	4635.00	4635.00	4668.80	4635.00	4665.90	4643.47	4649.84	9	0.42	7	8	88.89
SGBMAR28X	GB	08-Oct-2021	4650.00	4640.00	4640.00	4613.00	4620.00	4620.00	4628.18	211	9.77	17	201	95.26
SGBMAY25	GB	08-Oct-2021	4680.00	4635.00	4679.99	4635.00	4660.00	4660.00	4639.76	122	5.66	9	104	85.25
SGBMAY26	GB	08-Oct-2021	4660.00	4660.00	4660.00	4612.00	4632.00	4632.00	4630.00	31	1.44	7	17	54.84
SGBMAY28	GB	08-Oct-2021	4659.94	4637.00	4659.94	4637.00	4637.00	4638.25	4642.28	490	22.75	70	445	90.82
SGBMAY29I	GB	08-Oct-2021	4660.81	4661.00	4675.00	4661.00	4672.00	4672.86	4667.12	480	22.40	53	461	96.04
SGBMR29XII	GB	08-Oct-2021	4655.80	4645.00	4655.80	4636.00	4641.50	4641.19	4642.45	317	14.72	48	316	99.68
SGBN28VIII	GB	08-Oct-2021	4720.00	4720.00	4750.00	4715.00	4715.00	4715.02	4726.01	102	4.82	44	95	93.14
SGBNOV23	GB	08-Oct-2021	4679.50	4700.00	4748.00	4650.00	4724.00	4724.37	4701.45	36	1.69	17	26	72.22
SGBNOV24	GB	08-Oct-2021	4647.11	4679.90	4679.90	4644.40	4644.40	4644.40	4646.95	31	1.44	5	21	67.74
SGBNOV258	GB	08-Oct-2021	4749.99	4650.00	4740.99	4650.00	4740.99	4740.99	4651.82	50	2.33	2	50	100.00
SGBOC28VII	GB	08-Oct-2021	4715.74	4715.74	4740.00	4705.01	4705.01	4716.14	4717.85	55	2.59	12	36	65.45
SGBOCT25	GB	08-Oct-2021	4685.00	4685.00	4685.00	4685.00	4685.00	4685.00	4685.00	17	0.80	2	17	100.00
SGBOCT25IV	GB	08-Oct-2021	4650.00	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	2	0.09	2	2	100.00
SGBOCT25V	GB	08-Oct-2021	4690.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	28	1.30	4	28	100.00
SGBOCT27	GB	08-Oct-2021	4637.00	4637.00	4642.01	4637.00	4642.00	4642.00	4641.21	25	1.16	8	25	100.00
SGBOCT27VI	GB	08-Oct-2021	4669.00	4680.00	4680.00	4631.00	4658.00	4658.00	4655.12	86	4.00	10	76	88.37
SGBSEP24	GB	08-Oct-2021	4635.17	4617.00	4698.00	4617.00	4645.10	4645.10	4652.09	58	2.70	16	51	87.93
SGBSEP27	GB	08-Oct-2021	4727.27	4651.00	4700.00	4651.00	4651.00	4651.00	4682.85	32	1.50	11	32	100.00
SGBSEP28VI	GB	08-Oct-2021	4683.95	4651.00	4680.00	4651.00	4665.00	4664.60	4666.62	164	7.65	55	140	85.37
SGBSEP29VI	GB	08-Oct-2021	4676.66	4748.90	4748.90	4651.20	4685.00	4672.57	4674.56	364	17.02	82	354	97.25
SGIL	EQ	08-Oct-2021	142.65	142.65	147.15	139.95	141.10	141.40	143.50	14248	20.45	1488	4589	32.21
SGL	EQ	08-Oct-2021	12.80	13.10	14.05	12.70	14.05	14.05	13.92	403148	56.12	224	387012	96.00
SHAHALLOYS	BE	08-Oct-2021	33.40	35.05	35.05	35.05	35.05	35.05	35.05	3725	1.31	17	-	-
SHAKTIPUMP	EQ	08-Oct-2021	701.45	708.45	709.00	700.05	702.00	701.10	703.42	24350	171.28	1713	13793	56.64
SHALBY	EQ	08-Oct-2021	169.25	170.00	175.00	170.00	172.25	172.45	173.15	161512	279.66	3918	68290	42.28
SHALPAINTS	EQ	08-Oct-2021	97.55	98.40	99.00	97.00	97.20	97.55	97.81	106425	104.09	2308	54978	51.66
SHANKARA	EQ	08-Oct-2021	626.15	628.00	638.00	612.00	613.00	615.10	622.56	103786	646.13	8845	50334	48.50
SHANTI	EQ	08-Oct-2021	24.30	26.50	26.70	23.00	26.70	26.55	25.81	63159	16.30	350	32238	51.04
SHANTIGEAR	EQ	08-Oct-2021	165.60	166.20	167.00	163.65	163.80	164.10	165.16	183753	303.48	2755	134816	73.37
SHARDACROP	EQ	08-Oct-2021	327.40	330.70	330.70	323.95	325.50	325.90	325.92	75404	245.76	3599	43767	58.04
SHARDAMOTR	BE	08-Oct-2021	616.85	620.00	630.00	605.00	617.00	613.75	621.79	6334	39.38	282	-	-
SHAREINDIA	EQ	08-Oct-2021	747.00	760.00	793.95	751.95	768.90	767.50	771.79	274531	2118.80	17787	105013	38.25
SHARIABEES	EQ	08-Oct-2021	452.31	454.00	459.94	454.00	457.83	457.83	456.66	11876	54.23	68	11719	98.68
SHEMAROO	BE	08-Oct-2021	156.70	154.00	161.50	154.00	157.95	157.00	157.88	41999	66.31	367	-	-
SHIL	BE	08-Oct-2021	439.10	444.80	444.80	418.10	420.00	422.95	428.92	42963	184.28	908	-	-
SHILPAMED	EQ	08-Oct-2021	569.45	574.85	603.10	571.20	594.90	595.55	595.27	984164	5858.41	28220	430247	43.72
SHIVAMAUTO	EQ	08-Oct-2021	27.35	27.35	32.80	27.20	32.30	32.40	31.34	2903897	910.13	13607	1076118	37.06
SHIVAMILLS	EQ	08-Oct-2021	103.30	103.95	108.85	103.10	106.40	106.55	105.65	31833	33.63	513	23734	74.56
SHIVATEX	EQ	08-Oct-2021	249.00	258.00	259.90	235.00	237.65	237.50	246.24	80458	198.12	7096	35983	44.72
SHK	EQ	08-Oct-2021	157.30	158.50	160.00	156.50	157.65	157.00	157.72	115215	181.72	2025	63031	54.71
SHOPERSTOP	EQ	08-Oct-2021	278.90	280.95	283.00	275.45	277.80	277.10	278.94	116253	324.27	3828	35036	30.14
SHRADHA	EQ	08-Oct-2021	54.25	54.30	55.75	54.25	54.60	54.90	54.74	2871	1.57	107	1918	66.81
SHREDIGCEM	EQ	08-Oct-2021	80.30	80.30	81.00	79.00	79.35	79.20	79.75	225310	179.69	2896	123824	54.96
SHREECEM	EQ	08-Oct-2021	28059.35	28219.20	28219.20	27721.95	27755.00	27757.15	27884.80	29947	8350.66	10363	16138	53.89
SHREEPUSHK	EQ	08-Oct-2021	256.65	258.45	261.70	248.05	250.30	250.30	252.54	193403	488.42	7676	83456	43.15
SHREERAMA	EQ	08-Oct-2021	14.95	15.00	15.00	14.15	14.40	14.45	14.56	69108	10.06	528	53386	77.25
SHRENIK	EQ	08-Oct-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.63	1599729	26.08	1091	968760	60.56
SHREYANIND	EQ	08-Oct-2021	133.30	133.85	138.00	132.05	133.65	133.05	133.53	28421	37.95	1066	18959	66.71
SHREYAS	EQ	08-Oct-2021	424.75	427.55	428.90	400.10	404.80	402.50	410.87	175742	722.08	13222	98761	56.20
SHRIPISTON	BE	08-Oct-2021	937.90	936.00	954.90	891.05	942.00	942.00	921.34	687	6.33	40	-	-
SHRIRAMCIT	EQ	08-Oct-2021	2156.05	2195.00	2195.00	2145.60	2150.05	2153.85	2166.03	11161	241.75	1881	3705	33.20
SHRIRAMEPC	EQ	08-Oct-2021	7.55	7.90	7.90	7.80	7.90	7.90	7.90	1840590	145.34	1214	1245990	67.70
SHUBHLAXMI	SM	08-Oct-2021	13.95	13.60	13.60	13.60	13.60	13.60	13.60	3000	0.41	3	3000	100.00
SHYAMCENT	EQ	08-Oct-2021	13.80	13.85	14.30	13.80	14.15	14.15	14.11	197922	27.92	603	176995	89.43
SHYAMMETL	EQ	08-Oct-2021	359.00	360.00	372.95	360.00	364.70	363.80	365.56	828315	3028.01	13470	332377	40.13
SHYAMTEL	BE	08-Oct-2021	9.90	10.05	10.20	9.90	10.20	10.15	10.17	3640	0.37	29	-	-
SICAL	EQ	08-Oct-2021	12.25	12.35	12.55	12.25	12.25	12.35	12.44	230341	28.65	670	172084	74.71
SIDDHIKA	SM	08-Oct-2021	92.75	92.75	92.75	92.75	92.75	92.75	92.75	2000	1.86	1	2000	100.00
SIEMENS	EQ	08-Oct-2021	2236.95	2250.00	2274.80	2217.00	2227.80	2223.45	2243.81	296111	6644.16	23509	91003	30.73
SIGIND	EQ	08-Oct-2021	44.85	45.95	45.95	44.25	44.60	44.60	44.89	33026	14.83	554	18181	55.05
SIL	BE	08-Oct-2021	15.25	15.10	15.70	15.05	15.45	15.45	15.30	15378	2.35	143	-	-
SILGO	EQ	08-Oct-2021	41.85	41.85	44.00	40.00	42.65	42.75	42.65	183398	78.22	2132	75838	41.35
SILINV	BE	08-Oct-2021	343.85	352.00	361.00	332.10	361.00	359.55	356.38	7063	25.17	156	-	-
SILLYMONKS	EQ	08-Oct-2021	20.80	21.00	21.00	20.55	21.00	20.95	20.95	4126	0.86	49	3705	89.80
SIMBHALS	BE	08-Oct-2021	29.75	29.75	31.20	28.70	31.20	30.90	29.84	45427	13.55	179	-	-
SIMPLEXINF	EQ	08-Oct-2021	47.15	47.15	48.25	45.00	45.50	45.30	46.26	73562	34.03	712	54643	74.28
SINTERCOM	EQ	08-Oct-2021	89.10	90.00	91.20	85.30	86.35	87.50	85.79	98052	84.11	232	50396	51.40
SINTEX	EQ	08-Oct-2021	4.90	5.00	5.00	4.80	4.95	4.90	4.90	4666874	228.67	3217	2474709	53.03
SIRCA	EQ	08-Oct-2021	410.25	413.95	418.00	404.20	410.00	408.95	411.46	43176	177.65	1884	25722	59.57
SIS	EQ	08-Oct-2021	491.30	494.00	509.65	491.70	501.00	501.30	502.97	368559	1853.73	16928	116844	31.70
SITINET	EQ	08-Oct-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	196866	4.72	185	196866	100.00
SIYSIL	EQ	08-Oct-2021	421.65	425.00	431.25	412.20	415.55	416.15	422.00	105969	447.19	4326	40646	38.36
SJVN	EQ	08-Oct-2021	28.10	28.20	28.30	27.90	27.95	27.95	28.06	2461540	690.66	7165	1465077	59.52
SKFINDIA	EQ	08-Oct-2021	3223.30	3239.45	3350.00	3239.45	3300.00	3300.80	3300.36	90672	2992.51	12231	44188	48.73
SKIL	EQ	08-Oct-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	50243	2.46	41	50243	100.00
SKIPPER	EQ	08-Oct-2021	84.50	85.05	88.00	84.15	84.90	84.80	85.69	419446	359.42	7729	137159	32.70
SKMEGGPROD	EQ	08-Oct-2021	82.55	83.45	83.80	82.25	82.65	82.65	82.96	32108	26.64	675	18958	59.04
SMARTLINK	EQ	08-Oct-2021	113.60	113.65	115.10	113.05	113.20	113.40	113.87	16725	19.04	536	11165	66.76
SMCGLOBAL	EQ	08-Oct-2021	80.30	81.50	81.50	78.60	79.30	79.25	80.12	184781	148.05	1843	112144	60.69
SMLISUZU	EQ	08-Oct-2021	595.30	602.95	619.20	593.10	598.70	598.25	607.75	90992	553.00	7746	31281	34.38
SMSLIFE	EQ	08-Oct-2021	783.85	794.00	819.00	781.00	809.75	802.05	802.40	7294	58.53	1064	3899	53.45
SMSPHARMA	EQ	08-Oct-2021	155.60	157.40	160.65	152.00	155.90	155.35	157.66	110173	173.69	2807	59029	53.58
SNOWMAN	EQ	08-Oct-2021	43.20	43.45	44.00	43.10	43.25	43.25	43.45	665622	289.24	3800	275594	41.40
SOBHA	EQ	08-Oct-2021	884.75	888.00	888.25	849.45	855.00	853.65	863.79	624814	5397.08	34163	195286	31.26
SOLARA	EQ	08-Oct-2021	1481.60	1494.80	1529.55	1440.00	1458.00	1452.60	1482.62	159512	2364.96	15882	87398	54.79
SOLARINDS	EQ	08-Oct-2021	2321.30	2336.40	2459.95	2325.05	2412.00	2413.45	2406.69	104349	2511.36	14532	32696	31.33
SOMANYCERA	EQ	08-Oct-2021	811.50	816.45	828.00	796.30	822.95	822.10	815.31	32503	265.00	4665	19739	60.73
SOMATEX	EQ	08-Oct-2021	8.10	7.95	8.25	7.95	8.00	8.05	8.09	20825	1.69	115	14292	68.63
SOMICONVEY	BE	08-Oct-2021	51.00	50.50	52.50	50.05	50.55	51.25	51.10	5136	2.62	120	-	-
SONACOMS	EQ	08-Oct-2021	652.95	657.60	660.00	627.05	629.85	630.95	638.72	2400741	15334.09	80840	959346	39.96
SONAMCLOCK	SM	08-Oct-2021	66.00	67.00	67.35	63.05	65.00	65.00	65.08	63000	41.00	11	45000	71.43
SONATSOFTW	EQ	08-Oct-2021	916.15	925.00	934.95	912.90	923.00	921.00	923.27	152277	1405.93	11969	59588	39.13
SORILINFRA	EQ	08-Oct-2021	116.25	117.30	128.00	116.90	120.20	121.25	123.37	321876	397.11	8311	121926	37.88
SOTL	EQ	08-Oct-2021	1518.20	1520.60	1537.00	1485.10	1503.00	1499.10	1505.57	22606	340.35	4002	13316	58.90
SOUTHBANK	EQ	08-Oct-2021	10.15	10.20	10.60	10.20	10.45	10.40	10.37	23879133	2475.27	31196	10526254	44.08
SOUTHWEST	EQ	08-Oct-2021	119.40	123.90	125.35	121.25	125.35	124.95	124.53	70434	87.71	646	45686	64.86
SPAL	EQ	08-Oct-2021	342.45	342.45	350.80	332.90	332.90	335.30	340.93	57951	197.58	3380	34013	58.69
SPANDANA	EQ	08-Oct-2021	554.45	559.20	572.00	552.25	556.50	556.30	560.13	58293	326.52	4333	26905	46.15
SPARC	EQ	08-Oct-2021	286.10	287.50	290.00	285.20	289.80	289.35	288.53	585866	1690.42	5331	360493	61.53
SPECIALITY	EQ	08-Oct-2021	75.70	75.90	88.35	75.90	84.80	84.00	84.24	3041532	2562.04	43360	880445	28.95
SPENCERS	EQ	08-Oct-2021	129.40	128.70	137.20	128.70	131.45	131.80	133.30	1210676	1613.84	19570	320939	26.51
SPENTEX	BZ	08-Oct-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.31	29099	0.38	43	-	-
SPIC	EQ	08-Oct-2021	54.00	54.05	54.60	53.00	53.60	54.00	53.87	500148	269.45	3618	263370	52.66
SPICEJET	EQ	08-Oct-2021	75.10	75.10	75.45	74.05	74.35	74.25	74.57	2561258	1909.82	14952	973097	37.99
SPLIL	EQ	08-Oct-2021	48.50	48.50	49.20	47.80	48.00	48.00	48.24	20969	10.12	339	15167	72.33
SPMLINFRA	BE	08-Oct-2021	10.65	10.50	10.60	10.15	10.15	10.15	10.26	160714	16.49	276	-	-
SPTL	EQ	08-Oct-2021	5.80	6.05	6.05	5.95	6.05	6.05	6.05	1404499	84.90	692	1144479	81.49
SREEL	EQ	08-Oct-2021	188.15	189.70	193.80	186.00	189.00	186.75	189.31	12880	24.38	814	5046	39.18
SREIBNPNCD	NJ	08-Oct-2021	266.00	246.00	278.00	246.00	250.00	250.00	260.91	55	0.14	3	55	100.00
SREIBNPNCD	NL	08-Oct-2021	235.00	221.00	281.95	221.00	270.00	268.80	252.92	1002	2.53	38	916	91.42
SREIBNPNCD	NO	08-Oct-2021	194.00	194.25	220.00	194.25	210.00	210.00	206.13	244	0.50	7	204	83.61
SREIBNPNCD	NP	08-Oct-2021	190.00	190.00	190.00	190.00	190.00	190.00	190.00	100	0.19	1	100	100.00
SREIBNPNCD	NR	08-Oct-2021	250.00	222.13	222.13	222.13	222.13	222.13	222.13	55	0.12	1	55	100.00
SREIBNPNCD	NS	08-Oct-2021	275.25	275.25	275.25	275.25	275.25	275.25	275.25	9	0.02	1	9	100.00
SREIBNPNCD	NT	08-Oct-2021	280.16	280.16	280.16	280.16		280.16	280.16	7	0.02	1	7	100.00
SREIBNPNCD	NU	08-Oct-2021	204.90	204.89	204.90	204.89	204.90	204.89	204.89	92	0.19	4	92	100.00
SREIBNPNCD	Y1	08-Oct-2021	262.04	250.00	250.00	250.00	250.00	250.00	250.00	1	0.00	1	1	100.00
SREIBNPNCD	Y2	08-Oct-2021	275.05	250.01	270.00	250.01	270.00	270.00	269.72	72	0.19	3	71	98.61
SREIBNPNCD	Y3	08-Oct-2021	267.01	320.41	320.41	320.41	320.41	320.41	320.41	1	0.00	1	1	100.00
SREIBNPNCD	Y7	08-Oct-2021	249.93	249.50	249.50	233.00	244.00	242.43	248.20	1327	3.29	38	1327	100.00
SREIBNPNCD	Y8	08-Oct-2021	241.80	248.00	248.00	240.01	242.00	241.54	244.59	187	0.46	5	187	100.00
SREIBNPNCD	YA	08-Oct-2021	241.00	241.00	241.00	241.00	241.00	241.00	241.00	1	0.00	1	1	100.00
SREINFRA	BE	08-Oct-2021	7.45	7.10	7.10	7.10	7.10	7.10	7.10	565945	40.18	1186	-	-
SRF	EQ	08-Oct-2021	11576.70	11638.00	12050.00	11577.10	11958.90	11943.90	11894.60	600093	71378.66	65527	266876	44.47
SRHHYPOLTD	EQ	08-Oct-2021	377.25	378.00	392.95	373.85	387.90	386.65	382.18	34609	132.27	2381	18843	54.45
SRIPIPES	EQ	08-Oct-2021	211.80	213.90	215.30	210.00	210.25	210.90	212.22	46560	98.81	1744	29855	64.12
SRPL	BE	08-Oct-2021	33.00	34.50	34.50	34.00	34.30	34.30	34.31	130	0.04	11	-	-
SRTRANSFIN	EQ	08-Oct-2021	1343.20	1343.20	1353.40	1323.45	1331.00	1330.95	1338.61	465466	6230.76	17356	148632	31.93
SRTRANSFIN	YH	08-Oct-2021	1024.10	1022.50	1025.50	1022.50	1025.50	1025.50	1023.30	425	4.35	3	425	100.00
SRTRANSFIN	YI	08-Oct-2021	1060.00	1083.00	1083.00	1083.00	1083.00	1083.00	1083.00	50	0.54	1	50	100.00
SRTRANSFIN	YK	08-Oct-2021	1054.41	1055.00	1055.50	1041.00	1041.00	1041.00	1049.67	115	1.21	4	115	100.00
SRTRANSFIN	YL	08-Oct-2021	1074.99	1071.66	1072.00	1071.66	1072.00	1072.00	1071.93	950	10.18	15	750	78.95
SRTRANSFIN	YO	08-Oct-2021	1024.00	1024.05	1035.00	1024.05	1024.05	1024.05	1028.54	366	3.76	5	366	100.00
SRTRANSFIN	YQ	08-Oct-2021	1088.00	1095.50	1095.50	1095.50	1095.50	1095.50	1095.50	54	0.59	2	54	100.00
SRTRANSFIN	YU	08-Oct-2021	1345.00	1350.00	1360.00	1350.00	1360.00	1360.00	1355.00	10	0.14	2	5	50.00
SRTRANSFIN	YV	08-Oct-2021	1037.62	1040.00	1041.00	1040.00	1041.00	1041.00	1040.56	54	0.56	2	54	100.00
SRTRANSFIN	YW	08-Oct-2021	1085.00	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	2	0.02	1	2	100.00
SRTRANSFIN	YX	08-Oct-2021	1062.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	204	2.17	3	204	100.00
SRTRANSFIN	Z5	08-Oct-2021	1198.00	1060.05	1069.00	1060.05	1065.00	1066.25	1067.48	124	1.32	5	124	100.00
SRTRANSFIN	Z7	08-Oct-2021	1035.00	1020.26	1021.55	1020.26	1021.50	1021.50	1021.50	100	1.02	3	100	100.00
SRTRANSFIN	ZC	08-Oct-2021	1288.00	1273.30	1275.00	1273.30	1275.00	1275.00	1274.92	20	0.25	4	20	100.00
SRTRANSFIN	ZD	08-Oct-2021	1005.00	1006.00	1006.00	1005.00	1005.00	1005.00	1005.13	40	0.40	2	40	100.00
SSINFRA	SM	08-Oct-2021	9.75	10.20	10.20	10.20	10.20	10.20	10.20	6000	0.61	2	6000	100.00
SSWL	BE	08-Oct-2021	1747.50	1769.80	1769.80	1700.00	1730.00	1746.00	1717.41	37125	637.59	690	-	-
STAR	EQ	08-Oct-2021	586.15	589.95	598.60	583.40	585.25	586.75	590.07	539240	3181.87	14305	161292	29.91
STARCEMENT	EQ	08-Oct-2021	107.35	106.50	107.80	106.25	106.40	106.50	106.78	228376	243.87	6269	143762	62.95
STARPAPER	EQ	08-Oct-2021	152.55	153.10	156.75	151.00	151.60	151.65	153.75	111474	171.39	2931	29544	26.50
STCINDIA	EQ	08-Oct-2021	108.60	109.40	110.00	105.65	106.70	106.45	107.21	70819	75.93	2122	35194	49.70
STEELCITY	EQ	08-Oct-2021	58.25	59.40	60.30	57.50	59.55	59.55	59.13	45167	26.71	413	35253	78.05
STEELXIND	EQ	08-Oct-2021	72.15	73.70	73.70	70.00	70.70	70.10	71.31	260819	185.98	1515	142776	54.74
STEL	EQ	08-Oct-2021	180.05	181.00	183.40	177.00	179.65	177.95	180.09	54304	97.80	1728	25139	46.29
STERTOOLS	EQ	08-Oct-2021	217.00	219.50	219.50	212.90	213.00	213.90	215.72	43298	93.40	2744	19562	45.18
STLTECH	EQ	08-Oct-2021	278.55	280.10	288.50	278.10	283.30	284.25	283.36	486029	1377.19	10570	186550	38.38
STOVEKRAFT	EQ	08-Oct-2021	1084.00	1089.00	1094.25	1062.00	1069.00	1066.95	1075.49	55775	599.86	5164	29165	52.29
STYLAMIND	EQ	08-Oct-2021	1142.00	1143.00	1154.35	1127.95	1130.05	1132.00	1134.12	10127	114.85	1700	7081	69.92
SUBEXLTD	EQ	08-Oct-2021	53.20	53.55	58.10	52.60	56.00	55.85	55.90	20652763	11545.26	54851	5837372	28.26
SUBROS	EQ	08-Oct-2021	333.00	335.50	372.00	335.50	364.90	364.05	357.60	326431	1167.33	14644	128747	39.44
SUDARSCHEM	EQ	08-Oct-2021	680.90	684.50	685.90	673.00	675.00	675.30	677.79	184105	1247.85	7882	75489	41.00
SUMEETINDS	BE	08-Oct-2021	8.85	9.25	9.25	9.25	9.25	9.25	9.25	154966	14.33	102	-	-
SUMICHEM	EQ	08-Oct-2021	411.60	413.80	413.80	409.05	411.70	411.30	411.46	348377	1433.43	8240	203075	58.29
SUMIT	BE	08-Oct-2021	12.00	12.10	12.10	11.95	12.05	12.05	12.01	13029	1.56	49	-	-
SUMMITSEC	EQ	08-Oct-2021	778.40	778.40	788.10	765.10	776.70	774.40	776.72	8290	64.39	723	5174	62.41
SUNCLAYLTD	EQ	08-Oct-2021	3485.40	3495.00	3555.00	3485.00	3499.00	3496.45	3519.72	2757	97.04	770	1841	66.78
SUNDARAM	BE	08-Oct-2021	2.00	2.05	2.05	1.95	2.05	1.95	2.00	205345	4.11	181	-	-
SUNDARMFIN	EQ	08-Oct-2021	2442.85	2445.60	2459.05	2433.10	2447.00	2447.65	2446.71	9421	230.50	3180	6778	71.95
SUNDARMHLD	EQ	08-Oct-2021	74.25	74.50	75.00	74.25	74.90	74.65	74.67	81858	61.13	1031	56742	69.32
SUNDRMBRAK	EQ	08-Oct-2021	402.95	403.65	407.50	402.00	403.00	403.90	403.94	1776	7.17	210	1051	59.18
SUNDRMFAST	EQ	08-Oct-2021	958.35	943.35	964.80	935.00	950.00	945.45	949.76	172859	1641.74	13469	54440	31.49
SUNFLAG	EQ	08-Oct-2021	82.60	83.25	85.00	82.40	82.90	82.75	83.55	378637	316.36	5292	154742	40.87
SUNPHARMA	EQ	08-Oct-2021	823.25	825.10	833.80	818.60	819.90	821.40	824.80	2753935	22714.39	58039	1189824	43.20
SUNTECK	EQ	08-Oct-2021	497.65	499.00	508.70	486.00	494.60	496.75	496.60	1886963	9370.74	61702	344717	18.27
SUNTV	EQ	08-Oct-2021	543.05	543.00	563.55	536.65	541.00	538.80	551.65	4616127	25464.64	56319	1099021	23.81
SUPERHOUSE	EQ	08-Oct-2021	171.35	172.40	178.75	170.50	175.25	174.80	175.33	64036	112.28	1557	32886	51.36
SUPERSPIN	BE	08-Oct-2021	13.05	13.40	13.70	12.85	13.20	13.05	13.35	71051	9.48	190	-	-
SUPPETRO	EQ	08-Oct-2021	734.25	745.90	745.90	697.55	727.00	726.95	729.24	104149	759.49	3532	66374	63.73
SUPRAJIT	EQ	08-Oct-2021	341.15	344.60	365.40	344.60	351.10	349.75	357.18	941032	3361.19	43020	288952	30.71
SUPREMEENG	EQ	08-Oct-2021	22.25	22.50	22.50	21.45	22.15	22.15	22.05	66936	14.76	443	57917	86.53
SUPREMEIND	EQ	08-Oct-2021	2529.75	2546.00	2676.50	2530.60	2589.95	2612.55	2629.37	102396	2692.37	15337	38198	37.30
SURANASOL	EQ	08-Oct-2021	16.70	18.35	18.35	18.10	18.35	18.35	18.34	113525	20.83	322	95980	84.55
SURANAT&P	EQ	08-Oct-2021	9.30	9.25	9.45	9.10	9.35	9.25	9.26	278787	25.81	712	166886	59.86
SURANI	SM	08-Oct-2021	43.40	44.00	44.00	44.00	44.00	44.00	44.00	2000	0.88	1	2000	100.00
SURYALAXMI	BE	08-Oct-2021	64.25	66.00	66.00	61.75	62.05	62.20	64.56	2885	1.86	51	-	-
SURYAROSNI	EQ	08-Oct-2021	756.15	748.60	765.00	741.00	750.10	750.05	753.93	184209	1388.81	8290	114991	62.42
SURYODAY	EQ	08-Oct-2021	189.10	191.00	191.30	186.20	187.00	186.80	187.98	152408	286.50	5314	57305	37.60
SUTLEJTEX	EQ	08-Oct-2021	69.90	70.00	71.75	67.00	67.15	67.95	69.78	349505	243.89	5518	198461	56.78
SUULD	EQ	08-Oct-2021	525.10	525.10	537.25	518.10	518.50	520.50	523.82	53901	282.35	5293	35124	65.16
SUVEN	EQ	08-Oct-2021	118.75	120.50	124.45	117.00	119.70	120.15	120.88	5262171	6361.02	47638	1587809	30.17
SUVENPHAR	EQ	08-Oct-2021	557.70	560.00	568.00	553.90	560.20	559.80	559.97	308462	1727.29	16470	202850	65.76
SUVIDHAA	EQ	08-Oct-2021	16.75	17.05	17.55	16.65	16.80	16.70	16.83	533309	89.76	1394	262163	49.16
SUZLON	EQ	08-Oct-2021	7.10	7.20	7.35	7.15	7.35	7.30	7.25	41430182	3004.98	44671	22113754	53.38
SVLL	SM	08-Oct-2021	97.00	100.10	100.10	100.10	100.10	100.10	100.10	10000	10.01	3	10000	100.00
SVPGLOB	EQ	08-Oct-2021	117.00	118.00	118.00	112.70	115.10	114.70	114.98	332258	382.04	3930	248331	74.74
SWANENERGY	EQ	08-Oct-2021	130.25	130.90	134.00	129.10	130.50	130.70	132.08	149130	196.97	2887	49037	32.88
SWARAJENG	EQ	08-Oct-2021	1689.70	1700.00	1707.00	1686.00	1693.00	1691.35	1695.19	9816	166.40	1508	5952	60.64
SWELECTES	EQ	08-Oct-2021	227.70	231.20	233.00	226.00	226.00	227.40	229.34	13794	31.63	763	8145	59.05
SWSOLAR	EQ	08-Oct-2021	404.85	408.00	444.25	405.20	436.00	435.05	430.40	5678632	24440.93	86489	1847964	32.54
SYMPHONY	EQ	08-Oct-2021	1086.80	1089.30	1094.80	1069.00	1072.65	1070.90	1079.25	39589	427.27	4691	19971	50.45
SYNGENE	EQ	08-Oct-2021	621.70	622.00	634.10	622.00	624.80	624.70	628.00	272506	1711.33	8153	96433	35.39
TAINWALCHM	BE	08-Oct-2021	79.40	79.90	79.90	78.10	78.10	78.10	78.62	1625	1.28	28	-	-
TAJGVK	EQ	08-Oct-2021	144.20	147.00	152.85	146.20	146.40	146.80	149.50	1043677	1560.28	20548	359715	34.47
TAKE	EQ	08-Oct-2021	52.90	53.25	53.75	52.20	53.15	53.10	53.15	873042	464.06	5386	333132	38.16
TALBROAUTO	EQ	08-Oct-2021	284.55	284.55	290.50	280.00	281.50	281.50	284.32	58481	166.27	2508	31404	53.70
TANLA	EQ	08-Oct-2021	909.05	935.00	939.00	890.60	898.50	899.10	918.36	167949	1542.38	7461	112467	66.96
TANTIACONS	BZ	08-Oct-2021	7.45	7.80	7.80	7.50	7.80	7.80	7.77	21694	1.69	60	-	-
TARAPUR	EQ	08-Oct-2021	4.30	4.30	4.40	4.20	4.20	4.25	4.26	14955	0.64	61	9986	66.77
TARC	BE	08-Oct-2021	46.90	47.75	48.60	47.10	48.00	47.95	47.99	636903	305.64	1474	-	-
TARMAT	EQ	08-Oct-2021	69.15	69.35	70.95	67.55	68.60	68.20	68.82	69400	47.76	1721	38552	55.55
TASTYBITE	EQ	08-Oct-2021	18283.75	18400.00	18451.55	17917.25	18110.00	18137.80	18170.58	1524	276.92	862	474	31.10
TATACAPHSG	N2	08-Oct-2021	1077.75	1098.99	1099.00	1078.00	1099.00	1091.99	1092.00	3	0.03	3	1	33.33
TATACAPHSG	N4	08-Oct-2021	1060.00	1064.50	1064.50	1064.50	1064.50	1064.50	1064.50	5	0.05	1	5	100.00
TATACAPHSG	N6	08-Oct-2021	1139.00	1138.00	1138.00	1136.00	1136.00	1136.00	1137.54	46	0.52	5	46	100.00
TATACAPHSG	NA	08-Oct-2021	1129.90	1129.90	1129.90	1129.90	1129.90	1129.90	1129.90	50	0.56	1	50	100.00
TATACHEM	EQ	08-Oct-2021	959.05	965.00	978.30	954.55	965.40	965.65	968.25	2624580	25412.56	55889	416962	15.89
TATACOFFEE	EQ	08-Oct-2021	218.35	221.00	223.50	218.00	218.20	218.90	220.21	3792068	8350.59	39170	1212786	31.98
TATACOMM	EQ	08-Oct-2021	1470.70	1473.65	1477.35	1448.05	1454.95	1458.15	1461.23	127554	1863.85	9079	54336	42.60
TATACONSUM	EQ	08-Oct-2021	824.55	826.90	828.95	812.45	818.00	818.75	819.98	1747911	14332.60	51108	807829	46.22
TATAELXSI	EQ	08-Oct-2021	6348.25	6396.00	6397.00	6200.15	6250.00	6231.70	6244.16	252479	15765.18	59590	134109	53.12
TATAINVEST	EQ	08-Oct-2021	1461.40	1477.90	1538.80	1454.05	1460.00	1463.80	1483.33	281358	4173.45	28527	109684	38.98
TATAMETALI	EQ	08-Oct-2021	1129.55	1141.00	1156.95	1116.00	1119.00	1121.05	1137.57	211908	2410.59	12410	83691	39.49
TATAMOTORS	EQ	08-Oct-2021	376.50	385.90	397.55	380.00	382.80	382.95	386.46	93728117	362226.34	714038	16364554	17.46
TATAMTRDVR	EQ	08-Oct-2021	193.15	197.40	200.20	189.60	191.25	191.25	194.30	10407575	20221.40	75497	3486763	33.50
TATAPOWER	EQ	08-Oct-2021	177.75	180.15	180.20	175.00	177.50	176.85	177.24	43365657	76861.56	246318	11468025	26.44
TATASTEEL	EQ	08-Oct-2021	1289.20	1302.00	1344.05	1296.35	1302.80	1301.15	1318.02	10722015	141318.42	209592	2156774	20.12
TATASTLBSL	BE	08-Oct-2021	84.65	86.35	87.90	84.90	85.45	85.20	86.13	1250674	1077.22	13650	-	-
TATASTLLP	EQ	08-Oct-2021	971.65	978.75	986.95	955.50	964.90	965.10	970.35	29725	288.44	2658	15322	51.55
TATVA	EQ	08-Oct-2021	2292.70	2308.00	2398.00	2285.00	2370.00	2360.65	2351.11	235645	5540.28	22241	101981	43.28
TBZ	EQ	08-Oct-2021	91.40	91.40	92.90	86.20	86.70	86.95	89.49	1084114	970.17	15117	500089	46.13
TCFSL	ND	08-Oct-2021	1054.89	1055.10	1055.10	1047.00	1050.00	1050.02	1049.17	6827	71.63	127	5025	73.60
TCFSL	NF	08-Oct-2021	1160.00	1158.00	1164.76	1156.00	1164.76	1158.73	1158.55	406	4.70	33	401	98.77
TCFSL	NH	08-Oct-2021	1025.51	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	110	1.13	6	110	100.00
TCFSL	NJ	08-Oct-2021	1065.00	1099.49	1100.00	1080.00	1080.00	1080.00	1083.46	570	6.18	6	520	91.23
TCFSL	NL	08-Oct-2021	1105.00	1160.00	1160.00	1105.00	1115.00	1115.00	1119.73	792	8.87	71	792	100.00
TCFSL	NN	08-Oct-2021	1152.00	1120.10	1141.00	1115.00	1121.00	1131.00	1121.18	290	3.25	10	250	86.21
TCI	EQ	08-Oct-2021	432.30	442.90	447.80	432.55	441.00	440.30	440.43	53283	234.67	3738	21767	40.85
TCIDEVELOP	EQ	08-Oct-2021	370.25	372.40	375.90	355.55	373.00	369.30	370.33	669	2.48	55	573	85.65
TCIEXP	EQ	08-Oct-2021	1533.75	1533.75	1585.00	1533.75	1573.00	1570.25	1568.16	59798	937.73	7626	21240	35.52
TCNSBRANDS	EQ	08-Oct-2021	662.20	662.20	677.15	660.60	661.20	668.20	666.58	85092	567.20	5411	9664	11.36
TCPLPACK	EQ	08-Oct-2021	555.20	565.00	565.00	536.55	553.00	552.60	547.65	7680	42.06	742	4524	58.91
TCS	EQ	08-Oct-2021	3892.90	3925.00	3989.90	3900.00	3943.00	3935.65	3947.83	2934339	115842.83	178433	1040830	35.47
TDPOWERSYS	EQ	08-Oct-2021	334.65	337.95	340.00	331.00	335.85	335.00	335.49	23773	79.76	1484	14796	62.24
TEAMLEASE	EQ	08-Oct-2021	4886.15	4925.00	5033.55	4871.50	5022.00	5008.05	4988.22	30003	1496.62	6184	16722	55.73
TECHIN	BE	08-Oct-2021	6.85	7.00	7.00	6.55	6.90	6.95	6.82	14191	0.97	62	-	-
TECHM	EQ	08-Oct-2021	1417.20	1418.50	1447.00	1418.50	1440.00	1439.95	1437.27	2665924	38316.50	95490	1275228	47.83
TECHNOE	EQ	08-Oct-2021	282.60	287.40	289.40	281.05	282.10	283.50	283.79	73581	208.82	3472	39175	53.24
TEJASNET	EQ	08-Oct-2021	497.65	513.00	514.40	495.00	498.00	500.35	504.53	233069	1175.91	9751	132945	57.04
TEMBO	EQ	08-Oct-2021	324.65	324.65	324.80	318.95	322.45	321.90	320.63	161939	519.22	1050	49520	30.58
TERASOFT	BE	08-Oct-2021	64.40	65.30	65.30	61.20	62.50	62.05	62.14	47564	29.55	545	-	-
TEXINFRA	EQ	08-Oct-2021	59.70	59.50	61.00	58.80	59.15	59.05	59.69	20108	12.00	481	11597	57.67
TEXMOPIPES	EQ	08-Oct-2021	51.35	51.90	56.45	51.35	53.10	53.70	54.84	756636	414.92	7129	311433	41.16
TEXRAIL	EQ	08-Oct-2021	36.05	36.30	36.50	35.90	36.00	36.00	36.16	496104	179.40	1955	288468	58.15
TFCILTD	EQ	08-Oct-2021	71.85	73.00	78.00	72.05	74.00	73.95	75.27	1405670	1058.05	13846	430005	30.59
TFL	BE	08-Oct-2021	6.35	6.25	6.65	6.25	6.65	6.65	6.60	17311	1.14	39	-	-
TGBHOTELS	EQ	08-Oct-2021	11.10	11.65	11.65	11.00	11.65	11.65	11.62	89811	10.43	225	75742	84.33
THANGAMAYL	EQ	08-Oct-2021	1243.00	1253.00	1285.00	1192.35	1245.00	1243.10	1239.66	35327	437.93	6654	14588	41.29
THEINVEST	EQ	08-Oct-2021	111.55	111.05	116.00	111.05	112.60	112.05	113.54	35111	39.86	441	10708	30.50
THEJO	SM	08-Oct-2021	3660.70	3699.00	3900.00	3650.00	3800.00	3805.00	3789.99	11700	443.43	181	4950	42.31
THEMISMED	BE	08-Oct-2021	970.30	970.30	988.90	952.00	955.00	955.60	962.32	1870	18.00	143	-	-
THERMAX	EQ	08-Oct-2021	1350.75	1351.00	1406.70	1346.00	1400.05	1401.65	1378.97	61222	844.23	10059	37610	61.43
THOMASCOOK	EQ	08-Oct-2021	70.85	72.00	85.00	72.00	79.40	79.70	81.07	11422488	9259.88	65261	2938267	25.72
THOMASCOTT	BE	08-Oct-2021	18.90	19.50	19.50	18.00	18.60	18.60	18.30	20109	3.68	43	-	-
THYROCARE	EQ	08-Oct-2021	1158.55	1173.90	1174.50	1158.00	1166.90	1165.50	1165.32	47045	548.23	4282	29729	63.19
TI	BE	08-Oct-2021	41.30	41.90	42.50	41.10	42.00	42.25	42.03	341944	143.72	1104	-	-
TIDEWATER	BE	08-Oct-2021	1854.80	1865.00	1865.00	1800.00	1841.90	1822.45	1823.27	13242	241.44	2050	-	-
TIIL	EQ	08-Oct-2021	836.85	838.70	875.00	825.00	834.00	836.10	847.96	23273	197.35	2367	12408	53.32
TIINDIA	EQ	08-Oct-2021	1327.30	1330.00	1383.35	1330.00	1363.00	1368.20	1352.51	502544	6796.96	17580	429064	85.38
TIJARIA	BE	08-Oct-2021	6.75	6.95	7.05	6.80	7.05	7.05	6.99	13628	0.95	41	-	-
TIL	EQ	08-Oct-2021	172.00	177.90	197.00	169.20	180.00	180.40	185.80	241750	449.16	8719	59463	24.60
TIMESGTY	EQ	08-Oct-2021	46.35	46.55	46.90	44.50	45.50	45.55	45.91	7130	3.27	359	2599	36.45
TIMETECHNO	EQ	08-Oct-2021	70.85	71.00	71.80	70.50	71.10	70.90	71.01	218006	154.81	2630	129714	59.50
TIMKEN	EQ	08-Oct-2021	1697.40	1719.75	1729.40	1695.00	1702.00	1708.30	1716.41	17366	298.07	2315	10289	59.25
TINPLATE	EQ	08-Oct-2021	318.05	320.75	323.00	312.35	319.65	317.40	317.49	972392	3087.29	20357	331597	34.10
TIPSINDLTD	BE	08-Oct-2021	1226.35	1249.80	1249.80	1216.05	1236.35	1229.05	1227.34	4261	52.30	321	-	-
TIRUMALCHM	EQ	08-Oct-2021	317.45	318.95	319.60	310.00	310.75	311.15	312.90	567623	1776.11	10295	265745	46.82
TIRUPATIFL	BE	08-Oct-2021	12.85	13.45	13.45	13.45	13.45	13.45	13.45	84875	11.42	271	-	-
TITAN	EQ	08-Oct-2021	2375.35	2420.00	2420.00	2353.00	2355.45	2358.20	2377.27	1845797	43879.58	100913	480004	26.01
TMRVL	EQ	08-Oct-2021	14.70	14.70	14.70	13.35	14.05	13.95	13.88	673028	93.43	2072	408052	60.63
TNPETRO	EQ	08-Oct-2021	134.70	136.00	136.00	129.00	131.75	131.60	131.77	759260	1000.49	10937	337797	44.49
TNPL	EQ	08-Oct-2021	141.00	141.50	147.50	141.50	144.10	143.20	145.14	324598	471.12	6847	137626	42.40
TNTELE	BE	08-Oct-2021	9.90	10.25	10.25	9.50	9.90	9.90	9.75	57925	5.65	205	-	-
TOKYOPLAST	EQ	08-Oct-2021	101.90	101.90	104.95	101.10	101.10	101.50	101.88	16481	16.79	179	11076	67.20
TORNTPHARM	EQ	08-Oct-2021	3074.25	3081.20	3112.00	3051.05	3078.00	3075.30	3084.35	53696	1656.17	4817	24177	45.03
TORNTPOWER	EQ	08-Oct-2021	510.05	510.05	513.90	501.55	504.80	504.00	505.99	374514	1895.00	10391	85033	22.70
TOTAL	EQ	08-Oct-2021	52.20	53.15	53.15	51.10	52.35	51.65	51.91	20695	10.74	204	16377	79.14
TOUCHWOOD	BE	08-Oct-2021	121.00	122.00	123.00	116.00	123.00	117.30	118.00	17907	21.13	68	-	-
TPLPLASTEH	EQ	08-Oct-2021	178.15	179.00	179.00	175.00	176.65	175.85	175.93	12073	21.24	665	7782	64.46
TRANSWIND	SM	08-Oct-2021	4.80	4.80	5.00	4.80	5.00	5.00	4.87	12000	0.58	3	12000	100.00
TREEHOUSE	BE	08-Oct-2021	9.00	8.90	9.10	8.85	9.10	9.05	8.96	19225	1.72	68	-	-
TREJHARA	EQ	08-Oct-2021	62.85	63.75	64.85	62.45	63.00	63.20	63.67	30878	19.66	328	23238	75.26
TRENT	EQ	08-Oct-2021	1108.85	1119.95	1119.95	1088.10	1105.00	1103.35	1103.21	439597	4849.68	17734	79291	18.04
TRF	EQ	08-Oct-2021	163.60	166.00	170.00	156.55	168.30	167.20	162.70	122448	199.22	4320	79556	64.97
TRIDENT	EQ	08-Oct-2021	32.40	32.00	34.00	30.85	34.00	34.00	32.90	35258640	11600.98	85113	15971097	45.30
TRIGYN	EQ	08-Oct-2021	119.00	122.70	123.05	119.85	122.00	121.55	121.72	253208	308.19	4267	158017	62.41
TRIL	EQ	08-Oct-2021	30.40	30.85	31.70	30.60	31.00	30.95	31.21	217481	67.87	1718	121002	55.64
TRITURBINE	EQ	08-Oct-2021	174.25	174.35	181.00	170.00	172.35	172.45	175.36	276211	484.35	9453	107921	39.07
TRIVENI	EQ	08-Oct-2021	192.20	193.95	205.05	190.50	198.25	197.55	197.86	1193360	2361.17	21986	360106	30.18
TTKHLTCARE	EQ	08-Oct-2021	673.10	680.00	683.80	673.10	676.50	678.30	679.47	3082	20.94	326	2040	66.19
TTKPRESTIG	EQ	08-Oct-2021	8910.00	9000.00	9050.00	8558.30	8770.00	8767.05	8844.95	22142	1958.45	4181	13273	59.94
TTL	EQ	08-Oct-2021	74.20	76.70	76.70	71.60	72.00	72.40	73.40	52377	38.45	2090	25025	47.78
TTML	BE	08-Oct-2021	41.65	43.70	43.70	43.70	43.70	43.70	43.70	1157989	506.04	3132	-	-
TV18BRDCST	EQ	08-Oct-2021	43.50	43.80	43.80	42.75	43.15	43.10	43.15	5725341	2470.64	10476	2737566	47.81
TVSELECT	EQ	08-Oct-2021	169.05	171.00	171.50	168.65	169.05	169.30	169.85	32598	55.37	914	18942	58.11
TVSMOTOR	EQ	08-Oct-2021	557.75	568.00	568.75	555.05	558.70	559.75	560.35	1781059	9980.11	41996	627737	35.25
TVSSRICHAK	EQ	08-Oct-2021	2224.50	2225.00	2474.45	2225.00	2400.00	2369.00	2387.57	113753	2715.93	19267	38233	33.61
TVTODAY	EQ	08-Oct-2021	285.70	286.80	288.00	285.85	287.50	287.05	286.91	36806	105.60	1101	20339	55.26
TVVISION	BE	08-Oct-2021	1.95	1.95	2.00	1.95	1.95	1.95	1.95	6932	0.14	7	-	-
TWL	EQ	08-Oct-2021	103.05	103.65	103.95	100.30	100.80	101.10	102.03	681913	695.73	7802	273117	40.05
UBL	EQ	08-Oct-2021	1643.70	1641.00	1670.85	1639.10	1651.50	1650.05	1653.39	709788	11735.55	23835	350864	49.43
UCALFUEL	EQ	08-Oct-2021	153.20	153.60	161.90	152.00	158.00	158.90	158.29	202258	320.15	4509	64345	31.81
UCL	SM	08-Oct-2021	55.90	57.00	57.00	55.00	56.25	56.25	55.94	8000	4.48	4	8000	100.00
UCOBANK	EQ	08-Oct-2021	13.55	13.65	15.20	13.55	14.75	14.80	14.63	21158850	3095.55	34032	9345016	44.17
UFLEX	EQ	08-Oct-2021	567.95	569.80	624.00	560.55	623.70	618.25	604.98	3438424	20801.63	77042	814569	23.69
UFO	EQ	08-Oct-2021	104.70	105.05	108.00	104.85	105.50	105.75	106.42	355351	378.16	5216	162971	45.86
UGARSUGAR	EQ	08-Oct-2021	29.45	29.85	30.65	28.90	30.20	30.20	29.90	219516	65.64	1548	104259	47.49
UGROCAP	EQ	08-Oct-2021	127.95	129.65	130.35	126.00	128.00	127.50	127.58	143506	183.09	1732	106187	73.99
UJAAS	EQ	08-Oct-2021	2.90	2.90	3.10	2.90	3.05	3.00	3.03	3986557	120.87	1907	2365069	59.33
UJJIVAN	EQ	08-Oct-2021	152.30	152.20	154.85	152.20	153.40	153.10	153.74	508861	782.34	6097	221859	43.60
UJJIVANSFB	EQ	08-Oct-2021	20.65	20.90	21.15	20.70	20.75	20.80	20.86	2895622	604.16	5066	1430071	49.39
ULTRACEMCO	EQ	08-Oct-2021	7354.60	7376.00	7405.20	7328.00	7351.90	7335.75	7357.18	234324	17239.63	26680	143879	61.40
UMANGDAIRY	EQ	08-Oct-2021	74.40	74.00	75.15	73.55	74.30	74.20	74.36	19910	14.81	545	10935	54.92
UMESLTD	EQ	08-Oct-2021	3.90	3.85	4.20	3.85	4.00	4.00	4.03	81341	3.28	134	64694	79.53
UNICHEMLAB	EQ	08-Oct-2021	267.20	268.55	268.55	263.00	264.00	264.10	265.52	69490	184.51	5563	33078	47.60
UNIDT	EQ	08-Oct-2021	336.60	343.90	343.90	336.00	339.00	340.30	339.59	15556	52.83	482	11187	71.91
UNIENTER	EQ	08-Oct-2021	131.05	131.35	133.00	129.90	130.90	130.55	131.60	13834	18.21	478	6372	46.06
UNIINFO	SM	08-Oct-2021	24.55	24.65	24.65	24.65	24.65	24.65	24.65	2000	0.49	1	2000	100.00
UNIONBANK	EQ	08-Oct-2021	37.30	37.55	37.75	36.55	37.65	37.55	37.29	11757679	4384.36	18656	4160688	35.39
UNITECH	BZ	08-Oct-2021	1.75	1.75	1.80	1.70	1.80	1.80	1.77	2613434	46.36	1119	-	-
UNITEDTEA	EQ	08-Oct-2021	388.85	387.00	419.00	387.00	397.30	399.95	397.80	2788	11.09	155	1972	70.73
UNIVASTU	EQ	08-Oct-2021	46.00	45.60	46.80	45.60	46.80	46.40	46.25	16440	7.60	97	14216	86.47
UNIVCABLES	EQ	08-Oct-2021	184.15	184.70	187.85	182.40	182.90	183.15	184.48	77272	142.55	2158	44939	58.16
UNIVPHOTO	EQ	08-Oct-2021	390.70	395.00	395.00	361.00	378.95	373.05	376.10	5497	20.67	331	3707	67.44
UPL	EQ	08-Oct-2021	727.50	728.05	747.45	726.25	736.70	738.00	737.02	3181166	23445.86	55579	904963	28.45
URJA	EQ	08-Oct-2021	6.65	6.75	7.30	6.75	7.30	7.30	7.13	7528229	536.92	10096	5472012	72.69
USHAMART	EQ	08-Oct-2021	91.15	91.50	92.80	90.00	91.40	91.45	91.68	712914	653.62	6408	365510	51.27
UTCPOR8GR4	MF	08-Oct-2021	10.00	9.01	9.01	9.01	9.01	9.01	9.01	2500	0.23	2	2500	100.00
UTIAMC	EQ	08-Oct-2021	1044.10	1045.00	1069.00	1029.70	1031.50	1031.50	1041.60	161545	1682.65	13296	88190	54.59
UTIBANKETF	EQ	08-Oct-2021	37.95	38.10	38.14	37.75	37.95	37.89	37.89	2056	0.78	125	1449	70.48
UTINEXT50	EQ	08-Oct-2021	44.95	45.50	45.88	44.98	45.05	45.13	45.28	7185	3.25	140	5383	74.92
UTINIFTETF	EQ	08-Oct-2021	1871.00	1865.00	1887.55	1865.00	1873.86	1874.25	1876.27	865	16.23	79	649	75.03
UTISENSETF	EQ	08-Oct-2021	627.38	634.99	634.99	625.00	631.59	629.29	630.24	357	2.25	67	268	75.07
UTISXN50	EQ	08-Oct-2021	48.80	50.26	50.99	48.76	50.20	50.20	50.36	924	0.47	69	681	73.70
UTTAMSTL	BE	08-Oct-2021	4.25	4.35	4.35	4.20	4.25	4.25	4.28	343738	14.71	450	-	-
UTTAMSUGAR	BE	08-Oct-2021	190.80	190.50	195.00	185.10	191.80	189.80	189.65	19234	36.48	426	-	-
V2RETAIL	EQ	08-Oct-2021	156.40	159.60	162.95	157.90	159.00	158.95	160.05	125813	201.36	3396	78792	62.63
VADILALIND	EQ	08-Oct-2021	1078.55	1094.90	1104.30	1063.90	1081.00	1081.50	1083.87	11475	124.37	1019	3731	32.51
VAIBHAVGBL	EQ	08-Oct-2021	709.95	719.45	759.00	714.00	742.00	742.75	740.53	405001	2999.15	23455	183497	45.31
VAISHALI	EQ	08-Oct-2021	36.85	36.95	38.80	36.50	37.70	37.50	37.47	114597	42.94	707	53144	46.37
VAKRANGEE	EQ	08-Oct-2021	41.15	42.30	43.80	41.60	43.70	43.40	42.69	13745661	5867.52	23530	6961842	50.65
VALIANTORG	EQ	08-Oct-2021	1580.35	1595.00	1625.00	1550.00	1614.00	1608.60	1589.03	94809	1506.54	9591	46188	48.72
VARDHACRLC	EQ	08-Oct-2021	67.45	67.80	68.50	66.10	66.30	66.35	66.74	90697	60.53	1439	53473	58.96
VARDMNPOLY	BE	08-Oct-2021	23.70	23.30	24.20	22.90	23.25	23.15	23.30	23349	5.44	145	-	-
VARROC	EQ	08-Oct-2021	305.00	309.00	311.65	304.05	305.00	306.80	308.34	380331	1172.70	16315	188843	49.65
VASA	SM	08-Oct-2021	6.00	6.00	6.00	6.00	6.00	6.00	6.00	4000	0.24	1	4000	100.00
VASCONEQ	EQ	08-Oct-2021	30.25	31.20	31.80	29.10	29.70	29.40	30.54	2147418	655.85	7822	1205320	56.13
VASWANI	EQ	08-Oct-2021	13.65	14.00	14.50	12.55	13.15	13.20	13.42	227144	30.47	698	137971	60.74
VBL	EQ	08-Oct-2021	906.00	911.90	911.90	892.45	901.00	900.75	901.36	216638	1952.68	31814	134002	61.86
VCL	SM	08-Oct-2021	77.00	78.50	78.50	75.00	77.50	77.50	77.00	9000	6.93	3	9000	100.00
VEDL	EQ	08-Oct-2021	290.80	294.90	301.50	292.65	294.30	294.05	296.27	7025380	20813.98	50707	1729269	24.61
VENKEYS	EQ	08-Oct-2021	2956.35	2977.95	2982.70	2930.00	2931.50	2933.95	2944.69	36509	1075.08	5535	16153	44.24
VENUSREM	EQ	08-Oct-2021	447.45	446.55	452.50	433.40	439.00	438.25	443.10	39240	173.87	2497	25008	63.73
VERTOZ	EQ	08-Oct-2021	99.40	100.00	108.00	99.15	106.65	106.40	105.22	414244	435.85	8969	162488	39.23
VESUVIUS	EQ	08-Oct-2021	1214.55	1228.00	1229.00	1210.00	1218.00	1213.90	1221.85	7620	93.10	1478	4922	64.59
VETO	EQ	08-Oct-2021	121.35	121.70	124.50	118.25	119.80	120.00	121.22	150902	182.93	4324	73471	48.69
VGUARD	EQ	08-Oct-2021	264.60	267.00	267.00	262.30	263.30	264.40	264.78	431174	1141.65	6989	246550	57.18
VHL	EQ	08-Oct-2021	3093.35	3120.05	3120.05	3060.00	3071.00	3074.10	3087.35	467	14.42	120	318	68.09
VICEROY	BZ	08-Oct-2021	3.45	3.60	3.60	3.30	3.50	3.60	3.59	86785	3.11	146	-	-
VIDHIING	EQ	08-Oct-2021	394.60	397.60	398.90	374.00	379.70	376.85	383.53	143209	549.24	6628	95196	66.47
VIJAYA	EQ	08-Oct-2021	572.80	568.00	586.80	566.15	585.00	581.50	572.80	542408	3106.90	11453	441343	81.37
VIJIFIN	BE	08-Oct-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	163425	2.94	352	-	-
VIKASECO	EQ	08-Oct-2021	2.05	2.10	2.15	2.05	2.10	2.10	2.10	4465686	93.86	1368	2710442	60.69
VIKASLIFE	BE	08-Oct-2021	3.35	3.40	3.40	3.30	3.40	3.40	3.37	2735903	92.27	2798	-	-
VIKASPROP	EQ	08-Oct-2021	2.10	2.10	2.15	2.05	2.10	2.05	2.09	2683393	56.06	1835	1427727	53.21
VIKASWSP	EQ	08-Oct-2021	6.15	6.45	6.45	5.80	5.85	5.90	6.12	911151	55.73	1224	660475	72.49
VIMTALABS	EQ	08-Oct-2021	296.40	299.95	303.00	292.00	299.00	300.65	298.13	28130	83.86	1268	19180	68.18
VINATIORGA	EQ	08-Oct-2021	2153.00	2165.00	2184.00	2094.20	2107.00	2114.70	2142.58	183663	3935.14	19395	79569	43.32
VINDHYATEL	EQ	08-Oct-2021	1235.90	1244.50	1244.85	1196.00	1209.00	1210.85	1209.59	56519	683.65	7832	8978	15.88
VINEETLAB	EQ	08-Oct-2021	78.80	75.15	78.70	75.15	77.90	77.50	76.89	24871	19.12	440	18852	75.80
VINYLINDIA	EQ	08-Oct-2021	314.05	314.00	317.05	302.10	304.75	304.30	307.10	164059	503.82	6138	84070	51.24
VIPCLOTHNG	BE	08-Oct-2021	18.75	18.45	19.10	18.35	18.95	18.95	18.80	160594	30.20	519	-	-
VIPIND	EQ	08-Oct-2021	545.55	548.00	551.00	531.20	539.05	539.70	540.15	1024422	5533.41	34819	276779	27.02
VIPULLTD	EQ	08-Oct-2021	28.80	29.70	29.95	28.80	29.70	29.65	29.25	10614	3.10	86	7699	72.54
VISAKAIND	EQ	08-Oct-2021	661.00	663.30	669.90	658.00	665.00	664.65	664.35	45415	301.72	3013	28344	62.41
VISASTEEL	EQ	08-Oct-2021	12.90	13.40	13.50	12.65	13.05	13.05	13.12	48820	6.41	242	32085	65.72
VISHAL	EQ	08-Oct-2021	113.40	113.40	114.50	112.05	113.20	112.80	113.15	85201	96.41	1240	57882	67.94
VISHNU	EQ	08-Oct-2021	802.65	817.00	817.00	772.15	784.85	776.75	784.25	23546	184.66	1276	16132	68.51
VISHWARAJ	EQ	08-Oct-2021	157.65	157.65	160.00	154.20	154.90	156.15	156.87	96223	150.94	2491	38853	40.38
VIVIDHA	EQ	08-Oct-2021	0.80	0.75	0.80	0.75	0.80	0.80	0.78	1436643	11.18	1188	1381980	96.20
VIVIMEDLAB	EQ	08-Oct-2021	22.45	23.30	23.30	21.60	22.30	22.15	22.19	318849	70.75	1557	204044	63.99
VLSFINANCE	EQ	08-Oct-2021	203.75	205.05	209.30	197.65	200.10	200.05	203.60	69858	142.23	2069	38407	54.98
VMARCIND	SM	08-Oct-2021	37.00	35.00	38.35	35.00	38.35	38.35	37.23	9000	3.35	3	9000	100.00
VMART	EQ	08-Oct-2021	3809.90	3849.00	3856.90	3747.60	3805.45	3802.95	3810.10	12630	481.22	4071	6295	49.84
VOLTAMP	EQ	08-Oct-2021	1493.95	1494.00	1510.00	1490.05	1508.00	1496.55	1497.49	2791	41.80	671	1389	49.77
VOLTAS	EQ	08-Oct-2021	1283.00	1293.50	1297.40	1266.15	1280.05	1281.40	1282.68	1849583	23724.16	64122	950992	51.42
VRLLOG	EQ	08-Oct-2021	403.20	405.00	425.90	404.25	408.00	409.25	415.66	410055	1704.42	18661	185766	45.30
VSSL	EQ	08-Oct-2021	240.55	241.25	247.40	240.50	242.00	242.00	242.90	88771	215.62	4982	38851	43.77
VSTIND	EQ	08-Oct-2021	3434.20	3436.00	3495.95	3436.00	3475.00	3451.65	3463.31	4983	172.58	1711	2732	54.83
VSTTILLERS	EQ	08-Oct-2021	3020.95	3030.00	3259.10	2979.65	3161.00	3181.40	3132.77	84715	2653.93	19411	33741	39.83
VTL	EQ	08-Oct-2021	1931.15	1938.00	1975.00	1910.30	1934.05	1941.45	1949.34	50308	980.68	6033	26685	53.04
WABAG	EQ	08-Oct-2021	350.80	352.05	356.05	342.50	345.00	344.35	349.07	427393	1491.91	15087	137335	32.13
WABCOINDIA	EQ	08-Oct-2021	7291.35	7302.05	7374.00	7203.15	7245.00	7241.25	7286.82	2719	198.13	1320	1358	49.94
WALCHANNAG	EQ	08-Oct-2021	54.75	55.70	55.75	53.80	54.20	54.10	54.72	506399	277.10	4468	319490	63.09
WALPAR	SM	08-Oct-2021	34.35	34.35	34.35	34.35	34.35	34.35	34.35	2000	0.69	1	2000	100.00
WANBURY	BE	08-Oct-2021	86.45	89.00	89.50	83.20	86.85	86.80	85.54	12982	11.10	97	-	-
WATERBASE	EQ	08-Oct-2021	118.40	119.20	120.15	118.05	119.20	118.80	118.93	91267	108.54	2537	49561	54.30
WEALTH	BE	08-Oct-2021	255.00	255.00	255.00	245.00	254.00	254.00	254.24	48	0.12	8	-	-
WEBELSOLAR	EQ	08-Oct-2021	67.15	67.60	67.90	64.15	65.90	65.50	66.00	367365	242.44	6282	160147	43.59
WEIZMANIND	EQ	08-Oct-2021	51.65	53.00	56.80	49.30	54.10	54.25	55.35	170176	94.19	1803	49165	28.89
WELCORP	EQ	08-Oct-2021	145.15	146.05	149.25	145.10	145.80	145.95	146.85	1629573	2392.96	19861	708938	43.50
WELENT	EQ	08-Oct-2021	105.00	106.90	106.90	103.60	104.60	105.25	104.60	133501	139.64	2835	76458	57.27
WELINV	EQ	08-Oct-2021	333.55	329.80	345.00	327.00	338.05	338.35	334.65	2230	7.46	208	1562	70.04
WELSPUNIND	EQ	08-Oct-2021	166.00	167.00	167.25	158.35	163.30	163.55	163.56	1965975	3215.64	19957	741208	37.70
WENDT	EQ	08-Oct-2021	4269.30	4315.00	4357.45	4274.55	4281.00	4288.15	4309.00	491	21.16	212	280	57.03
WESTLIFE	EQ	08-Oct-2021	552.30	557.25	564.00	551.00	551.30	558.35	557.20	120393	670.83	6234	12633	10.49
WEWIN	SM	08-Oct-2021	20.75	21.75	21.75	21.75	21.75	21.75	21.75	6000	1.31	2	6000	100.00
WFL	SM	08-Oct-2021	96.45	101.25	101.25	101.25	101.25	101.25	101.25	2560	2.59	1	2560	100.00
WHEELS	EQ	08-Oct-2021	771.80	783.80	783.80	761.70	780.00	772.20	773.38	14690	113.61	1220	8272	56.31
WHIRLPOOL	EQ	08-Oct-2021	2385.60	2399.90	2440.00	2360.10	2395.00	2381.35	2399.59	157494	3779.21	14596	82062	52.10
WILLAMAGOR	EQ	08-Oct-2021	24.70	25.20	25.20	22.70	23.00	23.50	23.93	23855	5.71	349	18593	77.94
WINDLAS	EQ	08-Oct-2021	363.25	364.40	364.95	359.00	359.90	359.70	360.54	54198	195.40	5472	32545	60.05
WINDMACHIN	EQ	08-Oct-2021	33.60	33.40	34.95	32.90	33.60	33.25	33.62	125367	42.15	719	77397	61.74
WIPL	BE	08-Oct-2021	59.55	59.55	61.40	59.00	60.90	59.65	60.05	2752	1.65	32	-	-
WIPRO	EQ	08-Oct-2021	642.95	646.15	667.55	645.00	661.95	661.15	659.07	11045983	72801.09	187676	2684472	24.30
WOCKPHARMA	EQ	08-Oct-2021	480.30	495.00	534.30	495.00	506.00	506.70	516.24	6345605	32758.71	156231	1273790	20.07
WONDERLA	EQ	08-Oct-2021	255.50	257.60	259.30	249.00	251.15	250.15	252.83	119509	302.15	7814	47513	39.76
WORTH	EQ	08-Oct-2021	97.55	99.95	100.00	94.00	95.95	96.15	96.83	49222	47.66	1127	28366	57.63
WSI	BE	08-Oct-2021	6.00	6.00	6.00	6.00	6.00	6.00	6.00	1010	0.06	3	-	-
WSTCSTPAPR	EQ	08-Oct-2021	275.80	277.00	286.80	274.30	277.60	277.20	279.32	363585	1015.58	10175	79885	21.97
XCHANGING	EQ	08-Oct-2021	115.60	115.95	126.70	115.75	125.10	125.35	123.31	3838509	4733.12	32870	1802714	46.96
XELPMOC	BE	08-Oct-2021	385.90	388.00	405.15	385.90	400.95	399.95	397.04	14413	57.23	428	-	-
XPROINDIA	EQ	08-Oct-2021	687.55	706.90	713.90	685.00	696.00	700.60	701.12	105949	742.83	7828	59468	56.13
YAARII	EQ	08-Oct-2021	102.60	103.90	104.55	101.00	103.50	102.80	102.52	124314	127.44	1391	78847	63.43
YESBANK	EQ	08-Oct-2021	13.15	13.30	13.50	13.15	13.25	13.20	13.25	82980014	10994.41	109422	33745992	40.67
YUKEN	EQ	08-Oct-2021	598.45	596.35	600.00	587.65	595.00	596.10	595.13	11544	68.70	1554	2337	20.24
ZEEL	EQ	08-Oct-2021	292.70	295.00	299.10	292.25	297.00	294.65	294.81	11723263	34560.79	78576	4085949	34.85
ZEEL	P2	08-Oct-2021	2.00	2.00	2.05	2.00	2.05	2.05	2.01	91291	1.84	157	89692	98.25
ZEELEARN	EQ	08-Oct-2021	14.25	14.30	14.35	14.10	14.20	14.15	14.20	670547	95.24	1655	443548	66.15
ZEEMEDIA	EQ	08-Oct-2021	14.10	14.55	14.65	13.75	13.85	13.80	14.08	2746128	386.61	5694	1991625	72.52
ZENITHEXPO	EQ	08-Oct-2021	102.00	98.10	100.25	96.90	96.90	97.45	97.49	8388	8.18	239	5935	70.76
ZENSARTECH	EQ	08-Oct-2021	465.20	468.00	521.60	463.60	506.90	508.10	503.30	7027445	35369.42	150235	1778418	25.31
ZENTEC	EQ	08-Oct-2021	207.60	208.00	209.00	203.50	204.85	204.10	205.22	524350	1076.08	15869	325002	61.98
ZODIAC	SM	08-Oct-2021	29.90	30.00	30.10	30.00	30.10	30.10	30.05	8000	2.40	2	8000	100.00
ZODIACLOTH	EQ	08-Oct-2021	118.95	119.80	120.00	116.55	117.40	117.05	117.97	27374	32.29	653	18678	68.23
ZOMATO	EQ	08-Oct-2021	137.10	138.00	138.00	135.70	136.55	136.15	136.88	6207969	8497.36	77394	3570538	57.52
ZOTA	EQ	08-Oct-2021	420.95	420.95	428.00	416.10	421.00	420.50	421.08	35004	147.40	2058	19344	55.26
ZUARI	BE	08-Oct-2021	126.10	128.90	132.00	124.20	132.00	130.05	128.05	43731	56.00	436	-	-
ZUARIGLOB	BE	08-Oct-2021	140.05	144.00	147.05	141.80	147.05	147.05	146.03	101036	147.54	615	-	-
ZYDUSWELL	EQ	08-Oct-2021	2309.15	2324.40	2395.65	2301.00	2375.00	2366.75	2352.69	43842	1031.47	3964	26439	60.31