nse-sec-bhavdata-full-2021-10-12.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	12-Oct-2021	60.65	61.15	63.90	60.30	63.00	62.95	62.29	259026	161.34	2395	134522	51.93
21STCENMGM	EQ	12-Oct-2021	53.15	52.10	52.10	52.10	52.10	52.10	52.10	11511	6.00	135	11511	100.00
3MINDIA	EQ	12-Oct-2021	25720.00	25868.00	26000.00	25501.20	25801.00	25929.50	25664.06	31047	7967.92	2255	28969	93.31
3PLAND	EQ	12-Oct-2021	13.35	13.80	13.95	13.05	13.95	13.85	13.80	9635	1.33	114	6854	71.14
515GS2025	GS	12-Oct-2021	105.00	105.00	105.00	105.00	105.00	105.00	105.00	4	0.00	1	4	100.00
5PAISA	EQ	12-Oct-2021	489.65	491.40	527.65	489.95	516.00	517.35	511.61	211669	1082.93	13272	80251	37.91
63MOONS	EQ	12-Oct-2021	107.40	108.40	108.40	102.80	105.65	105.75	105.34	214376	225.83	3821	116122	54.17
667GS2035	GS	12-Oct-2021	99.90	99.00	99.05	98.00	98.00	98.06	98.39	787	0.77	10	787	100.00
667GS2050	GS	12-Oct-2021	99.04	98.74	99.00	98.00	98.45	98.45	98.61	16469	16.24	37	16469	100.00
676GS2061	GS	12-Oct-2021	99.20	98.60	99.20	98.00	99.20	99.20	98.69	9934	9.80	19	7934	79.87
719GS2060	GS	12-Oct-2021	109.00	109.45	109.50	106.00	109.00	109.00	107.75	881	0.95	22	881	100.00
732GS2024	GS	12-Oct-2021	96.00	100.80	100.80	100.80	100.80	100.80	100.80	50	0.05	1	50	100.00
A2ZINFRA	EQ	12-Oct-2021	4.75	5.00	5.10	4.70	5.00	4.95	4.96	1287811	63.88	1307	960252	74.56
AAATECH	SM	12-Oct-2021	50.00	50.00	51.00	50.00	51.00	51.00	50.80	15000	7.62	2	15000	100.00
AAKASH	EQ	12-Oct-2021	197.10	205.20	206.95	202.00	206.95	206.95	206.33	16762	34.59	400	15160	90.44
AAREYDRUGS	EQ	12-Oct-2021	36.85	37.30	37.30	36.50	36.65	36.60	36.73	28359	10.42	385	23670	83.47
AARON	EQ	12-Oct-2021	113.70	114.90	114.90	110.75	112.95	112.95	112.36	2633	2.96	114	1962	74.52
AARTIDRUGS	EQ	12-Oct-2021	624.25	622.00	627.55	622.00	625.45	624.70	624.67	139931	874.11	7082	72701	51.95
AARTIIND	EQ	12-Oct-2021	1111.45	1111.45	1118.60	1088.15	1109.00	1109.25	1103.81	572140	6315.34	25406	169985	29.71
AARTISURF	EQ	12-Oct-2021	1471.35	1471.35	1488.30	1455.00	1456.00	1459.60	1461.87	12392	181.16	1944	7331	59.16
AARVEEDEN	EQ	12-Oct-2021	25.40	26.10	26.50	24.30	26.50	26.10	25.16	114435	28.80	436	77895	68.07
AARVI	EQ	12-Oct-2021	64.15	64.75	64.75	63.50	63.90	63.95	64.00	20710	13.25	140	18065	87.23
AAVAS	EQ	12-Oct-2021	2755.75	2819.95	2835.00	2745.10	2801.00	2808.75	2800.88	112062	3138.72	20861	77746	69.38
ABAN	EQ	12-Oct-2021	69.35	71.00	74.70	67.50	70.00	70.10	71.54	2598045	1858.57	22093	1067413	41.09
ABB	EQ	12-Oct-2021	1830.60	1840.20	1860.00	1819.00	1830.85	1827.65	1848.05	83711	1547.02	12650	44998	53.75
ABBOTINDIA	EQ	12-Oct-2021	22024.60	22150.00	22279.95	21617.15	21725.00	21705.85	21858.60	18841	4118.38	7332	6669	35.40
ABCAPITAL	EQ	12-Oct-2021	109.10	109.25	109.65	108.05	108.65	108.55	108.58	1883003	2044.63	14810	918573	48.78
ABFRL	EQ	12-Oct-2021	262.60	261.65	275.55	257.50	272.30	271.95	270.25	9577512	25883.29	75834	2771188	28.93
ABMINTLLTD	EQ	12-Oct-2021	137.60	130.75	130.75	130.75	130.75	130.75	130.75	2036	2.66	61	2036	100.00
ABSLAMC	EQ	12-Oct-2021	699.45	700.00	700.00	678.30	681.10	682.30	684.02	1649958	11286.05	148135	1235152	74.86
ABSLBANETF	EQ	12-Oct-2021	380.80	385.00	385.00	379.12	383.09	383.11	381.02	1347	5.13	35	712	52.86
ABSLFTPVRQ	MF	12-Oct-2021	10.00	9.00	9.00	9.00	9.00	9.00	9.00	100	0.01	1	100	100.00
ABSLNN50ET	EQ	12-Oct-2021	441.90	445.90	445.90	440.35	444.00	441.09	441.09	99	0.44	11	86	86.87
ACC	EQ	12-Oct-2021	2249.85	2245.00	2259.00	2226.95	2246.00	2245.65	2243.44	183872	4125.05	12735	51484	28.00
ACCELYA	EQ	12-Oct-2021	1315.50	1320.00	1388.75	1309.25	1345.00	1343.80	1356.02	104747	1420.39	13789	39555	37.76
ACCORD	SM	12-Oct-2021	22.25	22.25	22.25	22.00	22.00	22.00	22.04	12000	2.65	4	12000	100.00
ACCURACY	EQ	12-Oct-2021	144.00	146.85	165.80	142.15	162.35	161.55	157.03	665965	1045.74	20695	148208	22.25
ACE	EQ	12-Oct-2021	268.40	266.70	267.95	263.55	266.50	265.80	265.54	377857	1003.37	10340	182227	48.23
ACEINTEG	SM	12-Oct-2021	17.10	17.95	17.95	17.95	17.95	17.95	17.95	4500	0.81	1	4500	100.00
ACRYSIL	EQ	12-Oct-2021	770.75	770.75	774.95	753.50	764.00	763.10	763.38	81436	621.66	4357	30017	36.86
ADANIENT	EQ	12-Oct-2021	1539.75	1539.00	1566.90	1514.50	1552.00	1554.45	1542.33	1900749	29315.86	40498	500414	26.33
ADANIGREEN	EQ	12-Oct-2021	1162.10	1185.00	1220.00	1150.00	1208.95	1208.35	1190.25	418421	4980.24	18931	252943	60.45
ADANIPORTS	EQ	12-Oct-2021	737.45	737.65	740.95	728.85	736.50	736.90	734.38	2152513	15807.57	41631	510434	23.71
ADANIPOWER	EQ	12-Oct-2021	101.85	102.90	103.40	101.20	101.80	101.65	102.11	4336792	4428.20	41224	2698108	62.21
ADANITRANS	BE	12-Oct-2021	1696.70	1696.00	1715.00	1631.65	1710.40	1688.80	1678.20	63319	1062.62	6921	-	-
ADFFOODS	EQ	12-Oct-2021	897.20	897.20	910.00	880.00	889.00	882.60	888.04	15613	138.65	1654	11785	75.48
ADL	BE	12-Oct-2021	43.80	43.90	45.95	42.00	43.05	43.05	43.86	2267	0.99	32	-	-
ADORWELD	EQ	12-Oct-2021	702.15	695.00	716.15	676.55	685.00	690.60	697.24	11482	80.06	930	7502	65.34
ADROITINFO	EQ	12-Oct-2021	10.00	10.45	10.50	9.50	10.50	10.50	10.35	58013	6.01	211	42337	72.98
ADSL	EQ	12-Oct-2021	84.15	84.90	85.40	82.00	82.55	82.35	83.32	248558	207.09	7804	122712	49.37
ADVANIHOTR	EQ	12-Oct-2021	83.30	83.90	87.50	78.80	81.30	81.40	81.70	120726	98.63	1798	56165	46.52
ADVENZYMES	EQ	12-Oct-2021	412.90	412.90	416.00	400.90	403.00	402.35	405.05	301078	1219.50	11408	184428	61.26
AEGISCHEM	EQ	12-Oct-2021	238.90	240.05	240.40	231.55	234.65	233.80	235.14	1156130	2718.56	18133	661919	57.25
AFFLE	EQ	12-Oct-2021	1219.25	1224.00	1244.00	1180.80	1192.90	1192.75	1205.10	476038	5736.72	41924	298820	62.77
AGARIND	EQ	12-Oct-2021	379.55	375.00	384.25	363.20	374.80	371.10	372.88	107571	401.11	5331	33449	31.09
AGCNET	BE	12-Oct-2021	1008.55	1009.00	1049.00	1009.00	1027.00	1022.30	1020.56	912	9.31	88	-	-
AGRITECH	BE	12-Oct-2021	75.00	75.80	77.90	71.90	74.05	74.65	75.56	14785	11.17	130	-	-
AGROPHOS	EQ	12-Oct-2021	18.55	18.45	19.40	18.00	18.60	18.60	18.60	89392	16.63	709	61244	68.51
AHLADA	EQ	12-Oct-2021	171.30	171.35	177.00	166.00	170.20	172.30	169.51	28351	48.06	462	20150	71.07
AHLEAST	EQ	12-Oct-2021	190.75	192.50	192.50	182.20	189.15	190.05	189.93	11235	21.34	219	7917	70.47
AHLUCONT	EQ	12-Oct-2021	364.75	363.00	367.00	358.20	359.80	360.55	361.90	49071	177.59	1991	39393	80.28
AHLWEST	EQ	12-Oct-2021	275.65	275.25	280.00	271.30	278.45	278.45	277.68	4567	12.68	161	2452	53.69
AIAENG	EQ	12-Oct-2021	1890.00	1884.00	1900.05	1850.00	1851.00	1852.85	1855.99	133828	2483.84	17094	109653	81.94
AILIMITED	SM	12-Oct-2021	26.00	26.00	27.25	26.00	27.25	27.25	26.63	6000	1.60	2	3000	50.00
AIRAN	EQ	12-Oct-2021	21.40	22.35	22.35	21.25	21.60	21.40	21.56	90035	19.41	642	57263	63.60
AIROLAM	SM	12-Oct-2021	74.00	74.00	86.00	74.00	84.35	83.40	82.17	336000	276.10	111	219000	65.18
AIRTEL-RE	BE	12-Oct-2021	204.20	203.20	205.55	195.50	197.50	198.15	197.95	5152004	10198.48	48145	-	-
AISL	SM	12-Oct-2021	63.80	65.75	69.90	63.15	65.25	65.25	66.14	9600	6.35	8	7200	75.00
AJANTPHARM	EQ	12-Oct-2021	2301.40	2317.00	2317.00	2250.00	2262.60	2270.35	2268.71	46618	1057.62	7627	21201	45.48
AJMERA	BE	12-Oct-2021	368.85	353.05	370.00	353.05	357.00	359.20	361.19	12642	45.66	283	-	-
AJOONI	EQ	12-Oct-2021	62.50	62.40	63.65	59.15	62.90	63.05	62.11	170901	106.14	1217	62414	36.52
AJRINFRA	EQ	12-Oct-2021	1.55	1.60	1.60	1.50	1.50	1.50	1.54	1161280	17.83	528	880996	75.86
AKASH	EQ	12-Oct-2021	217.85	219.75	219.80	212.65	215.80	214.60	215.37	11149	24.01	429	8982	80.56
AKG	EQ	12-Oct-2021	33.75	40.50	40.50	40.50	40.50	40.50	40.50	467042	189.15	598	455931	97.62
AKSHARCHEM	EQ	12-Oct-2021	515.90	516.00	529.00	501.10	506.95	507.40	512.48	37680	193.10	2916	18314	48.60
AKSHOPTFBR	EQ	12-Oct-2021	9.05	9.35	9.35	8.75	8.80	8.85	8.92	276135	24.64	644	228510	82.75
AKZOINDIA	EQ	12-Oct-2021	2227.95	2235.00	2250.00	2217.50	2238.00	2233.70	2225.43	31377	698.27	967	29545	94.16
ALANKIT	EQ	12-Oct-2021	17.80	17.45	17.80	17.25	17.50	17.50	17.47	929484	162.37	2053	662516	71.28
ALBERTDAVD	EQ	12-Oct-2021	618.95	617.10	634.40	617.10	618.80	623.05	625.50	20020	125.23	1795	8650	43.21
ALEMBICLTD	EQ	12-Oct-2021	114.45	115.30	116.95	113.50	115.20	114.85	115.47	430289	496.86	5156	150093	34.88
ALICON	EQ	12-Oct-2021	761.95	765.80	782.95	760.70	768.90	767.95	769.61	13330	102.59	1349	7010	52.59
ALKALI	EQ	12-Oct-2021	94.25	95.00	95.00	92.25	92.30	92.65	93.43	44657	41.72	1008	28582	64.00
ALKEM	EQ	12-Oct-2021	3933.55	3945.00	3969.00	3900.00	3944.00	3939.95	3938.24	86515	3407.17	14124	46678	53.95
ALKYLAMINE	EQ	12-Oct-2021	4008.00	4000.00	4045.00	3951.00	3974.00	3970.50	3979.18	45517	1811.20	11246	24646	54.15
ALLCARGO	EQ	12-Oct-2021	279.25	279.00	280.90	270.05	271.95	271.60	274.89	639429	1757.75	11519	285055	44.58
ALLSEC	EQ	12-Oct-2021	496.10	499.90	509.00	480.00	485.15	484.95	494.30	41451	204.89	2742	23084	55.69
ALMONDZ	EQ	12-Oct-2021	112.55	115.25	117.85	112.55	117.35	116.65	115.01	34668	39.87	629	25376	73.20
ALOKINDS	EQ	12-Oct-2021	24.60	24.70	26.80	24.55	26.45	26.40	26.09	42314387	11041.38	57430	15567199	36.79
ALPA	EQ	12-Oct-2021	55.70	55.05	56.35	54.20	54.50	54.80	55.10	35283	19.44	821	21648	61.36
ALPHAGEO	EQ	12-Oct-2021	455.35	458.90	462.65	437.50	441.00	441.85	443.02	179168	793.75	8965	29064	16.22
ALPSINDUS	BE	12-Oct-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	27760	1.10	64	-	-
AMARAJABAT	EQ	12-Oct-2021	770.55	774.95	778.90	764.50	768.00	767.50	770.86	864080	6660.81	27187	291801	33.77
AMBANIORG	SM	12-Oct-2021	97.00	92.15	92.15	92.15	92.15	92.15	92.15	2000	1.84	1	2000	100.00
AMBER	EQ	12-Oct-2021	3639.10	3668.40	3788.65	3570.30	3649.00	3652.50	3675.51	149770	5504.81	26790	36136	24.13
AMBICAAGAR	EQ	12-Oct-2021	21.65	22.90	22.90	20.10	20.60	20.75	21.06	63172	13.30	804	44164	69.91
AMBIKCO	EQ	12-Oct-2021	2002.00	2004.30	2040.00	1970.00	2024.05	2024.25	2011.00	60179	1210.20	8476	24287	40.36
AMBUJACEM	EQ	12-Oct-2021	402.95	402.85	405.00	398.55	403.75	403.60	402.14	2117480	8515.31	31963	1176661	55.57
AMDIND	EQ	12-Oct-2021	30.15	30.15	33.15	30.10	32.20	32.40	32.33	126875	41.02	796	71889	56.66
AMIORG	EQ	12-Oct-2021	1289.50	1295.00	1306.20	1256.20	1262.00	1260.15	1274.23	382127	4869.18	22556	206910	54.15
AMJLAND	EQ	12-Oct-2021	36.55	36.10	39.00	36.05	37.55	37.25	37.36	59066	22.07	556	34234	57.96
AMRUTANJAN	EQ	12-Oct-2021	826.35	829.75	849.95	824.95	834.00	830.60	833.92	47142	393.13	6045	22111	46.90
ANANTRAJ	BE	12-Oct-2021	78.65	78.65	78.65	74.75	74.75	74.75	75.65	705704	533.85	1280	-	-
ANDHRACEMT	EQ	12-Oct-2021	15.80	16.00	16.35	15.05	15.55	15.45	15.61	2030372	316.90	4556	1566190	77.14
ANDHRAPAP	EQ	12-Oct-2021	243.30	243.40	246.00	240.10	242.00	243.45	242.69	25435	61.73	1166	13195	51.88
ANDHRSUGAR	EQ	12-Oct-2021	677.50	676.90	686.70	666.00	669.50	669.15	675.77	132371	894.53	7248	53403	40.34
ANDREWYU	EQ	12-Oct-2021	26.30	26.50	28.50	26.10	27.00	26.95	27.18	418454	113.75	2901	190410	45.50
ANGELBRKG	EQ	12-Oct-2021	1377.00	1378.80	1498.00	1372.20	1448.00	1444.40	1450.62	1784364	25884.38	93983	377102	21.13
ANIKINDS	EQ	12-Oct-2021	24.00	24.00	24.75	22.80	23.40	23.25	23.31	79340	18.50	384	57488	72.46
ANKITMETAL	EQ	12-Oct-2021	2.60	2.70	2.70	2.65	2.70	2.70	2.70	123391	3.33	170	122853	99.56
ANMOL	EQ	12-Oct-2021	151.50	152.00	157.50	151.00	152.00	152.25	153.45	160022	245.55	2947	57620	36.01
ANSALAPI	EQ	12-Oct-2021	11.05	10.90	11.25	10.40	10.65	10.55	10.76	340787	36.66	713	236838	69.50
ANSALHSG	EQ	12-Oct-2021	6.45	6.40	6.50	6.40	6.40	6.45	6.43	245796	15.81	301	174699	71.07
ANTGRAPHIC	BE	12-Oct-2021	0.80	0.80	0.85	0.75	0.85	0.85	0.77	156117	1.20	46	-	-
ANUP	EQ	12-Oct-2021	967.65	975.00	984.15	950.35	957.00	961.40	960.25	18242	175.17	3268	8197	44.93
ANURAS	EQ	12-Oct-2021	789.20	784.90	795.00	773.80	789.10	790.70	788.53	215985	1703.11	4425	164987	76.39
APARINDS	EQ	12-Oct-2021	710.95	719.95	735.00	705.00	707.80	708.60	720.73	191463	1379.93	11556	81996	42.83
APCL	EQ	12-Oct-2021	398.90	398.90	401.85	390.00	395.00	393.90	394.11	22217	87.56	1470	15755	70.91
APCOTEXIND	EQ	12-Oct-2021	436.15	437.80	440.90	431.00	434.20	433.95	434.67	75229	327.00	4435	30942	41.13
APEX	EQ	12-Oct-2021	306.10	307.75	314.35	306.20	309.85	309.10	310.30	80406	249.50	4036	31682	39.40
APLAPOLLO	EQ	12-Oct-2021	878.25	883.00	885.00	862.00	873.50	872.70	875.08	240525	2104.78	15685	147092	61.15
APLLTD	EQ	12-Oct-2021	820.05	830.00	864.05	818.10	818.55	822.45	841.91	3340693	28125.49	89462	927200	27.75
APOLLO	EQ	12-Oct-2021	122.65	122.50	126.00	122.30	123.70	124.20	124.40	178693	222.30	4710	100263	56.11
APOLLOHOSP	EQ	12-Oct-2021	4377.15	4349.00	4407.05	4293.30	4372.00	4351.30	4341.22	612692	26598.33	58163	256231	41.82
APOLLOPIPE	EQ	12-Oct-2021	1936.15	1953.25	1966.95	1901.35	1949.95	1947.35	1933.22	23789	459.89	2505	11875	49.92
APOLLOTYRE	EQ	12-Oct-2021	240.55	242.00	245.00	236.10	238.80	239.00	240.23	4818636	11575.75	48709	869342	18.04
APOLSINHOT	EQ	12-Oct-2021	815.30	809.00	899.90	800.50	890.00	867.45	844.31	9942	83.94	716	7578	76.22
APTECHT	EQ	12-Oct-2021	309.70	309.60	316.10	308.50	311.40	310.80	311.99	216455	675.32	10138	57381	26.51
APTUS	EQ	12-Oct-2021	324.70	324.70	334.90	321.00	331.65	331.00	328.30	580331	1905.22	20542	349598	60.24
ARCHIDPLY	EQ	12-Oct-2021	34.05	34.80	34.80	32.90	33.00	33.20	33.49	7167	2.40	190	4445	62.02
ARCHIES	EQ	12-Oct-2021	19.35	18.75	19.60	18.75	18.80	18.90	19.02	38850	7.39	287	25648	66.02
ARENTERP	EQ	12-Oct-2021	29.20	28.80	30.50	27.15	29.40	28.25	29.16	9715	2.83	295	6784	69.83
ARIES	EQ	12-Oct-2021	146.70	148.00	148.00	144.00	145.00	145.20	145.22	29406	42.70	989	17621	59.92
ARIHANT	EQ	12-Oct-2021	26.45	27.20	27.35	26.05	26.30	26.45	26.74	20422	5.46	554	4209	20.61
ARIHANTCAP	EQ	12-Oct-2021	145.40	145.00	146.95	142.85	143.70	144.80	144.56	37710	54.51	890	24467	64.88
ARIHANTSUP	EQ	12-Oct-2021	176.20	182.00	182.00	173.60	177.50	175.70	176.97	74254	131.41	2354	44985	60.58
ARMANFIN	EQ	12-Oct-2021	961.30	971.95	1105.00	953.05	1065.00	1065.90	1045.63	147895	1546.43	22509	36415	24.62
AROGRANITE	EQ	12-Oct-2021	64.80	65.50	67.60	64.45	66.25	66.05	66.69	94097	62.75	1275	47907	50.91
ARROWGREEN	EQ	12-Oct-2021	119.60	122.50	122.75	117.40	118.50	118.50	118.29	10835	12.82	263	7659	70.69
ARSHIYA	EQ	12-Oct-2021	31.70	31.80	38.00	31.50	38.00	38.00	36.67	1441701	528.71	4702	729745	50.62
ARSSINFRA	EQ	12-Oct-2021	28.80	28.80	29.40	28.50	29.00	29.05	28.95	17947	5.20	225	14949	83.30
ARTEMISMED	EQ	12-Oct-2021	36.00	35.40	36.45	35.40	35.90	35.75	35.90	53545	19.22	712	39508	73.78
ARVEE	EQ	12-Oct-2021	89.00	89.00	90.00	84.55	89.00	88.70	86.62	772	0.67	32	611	79.15
ARVIND	EQ	12-Oct-2021	107.80	106.65	109.50	105.00	106.80	106.30	107.17	1445738	1549.46	13550	652511	45.13
ARVINDFASN	EQ	12-Oct-2021	330.55	330.55	332.50	323.15	326.45	325.85	326.79	177894	581.35	5853	83883	47.15
ARVSMART	BE	12-Oct-2021	208.15	200.00	205.00	197.75	197.75	197.75	198.75	57050	113.39	484	-	-
ASAHIINDIA	EQ	12-Oct-2021	362.15	362.15	370.00	361.50	364.45	362.75	365.52	94082	343.89	8171	17401	18.50
ASAHISONG	EQ	12-Oct-2021	356.90	354.95	366.85	352.50	366.85	361.25	357.00	21124	75.41	1299	12247	57.98
ASAL	EQ	12-Oct-2021	74.40	76.00	78.10	71.00	78.10	77.90	77.39	100533	77.80	884	79405	78.98
ASALCBR	EQ	12-Oct-2021	561.55	561.90	642.70	551.45	635.80	633.85	605.19	875907	5300.87	36368	188464	21.52
ASHAPURMIN	EQ	12-Oct-2021	123.85	124.00	127.00	123.05	124.60	124.90	125.32	42049	52.70	903	30356	72.19
ASHIANA	EQ	12-Oct-2021	202.35	202.35	203.95	195.80	197.00	197.10	198.11	377151	747.18	3598	334409	88.67
ASHIMASYN	EQ	12-Oct-2021	19.70	20.50	20.50	18.75	19.80	19.95	19.74	165931	32.76	847	112131	67.58
ASHOKA	EQ	12-Oct-2021	119.60	120.00	123.20	117.75	122.00	121.50	120.85	6549157	7914.79	44870	1952318	29.81
ASHOKLEY	EQ	12-Oct-2021	136.75	136.75	140.00	134.65	139.80	139.10	137.54	15964967	21958.47	81000	5294108	33.16
ASIANHOTNR	EQ	12-Oct-2021	91.15	91.70	92.35	89.00	89.00	90.20	90.74	20284	18.41	469	10964	54.05
ASIANPAINT	EQ	12-Oct-2021	3306.05	3280.00	3335.00	3280.00	3322.00	3323.25	3312.43	564524	18699.44	52763	288864	51.17
ASIANTILES	EQ	12-Oct-2021	162.55	163.90	163.90	156.95	157.80	158.35	159.49	345909	551.69	6383	159904	46.23
ASLIND	SM	12-Oct-2021	19.35	18.40	18.40	18.40	18.40	18.40	18.40	4000	0.74	1	4000	100.00
ASPINWALL	EQ	12-Oct-2021	188.45	189.85	204.70	188.00	198.20	196.55	198.07	50176	99.38	1767	22054	43.95
ASTEC	EQ	12-Oct-2021	1275.60	1286.00	1310.00	1267.25	1295.00	1292.40	1289.55	9810	126.50	1635	6220	63.40
ASTERDM	EQ	12-Oct-2021	212.70	213.65	214.05	209.00	211.50	211.35	211.65	323316	684.29	10742	147143	45.51
ASTRAL	EQ	12-Oct-2021	2270.65	2271.00	2294.95	2241.80	2275.20	2277.60	2274.90	301572	6860.47	25480	160238	53.13
ASTRAMICRO	EQ	12-Oct-2021	203.15	203.90	212.50	203.15	206.50	206.60	207.71	948575	1970.26	12438	367225	38.71
ASTRAZEN	EQ	12-Oct-2021	3146.70	3149.80	3197.00	3140.00	3171.45	3163.25	3165.37	18605	588.92	3662	9176	49.32
ASTRON	EQ	12-Oct-2021	58.40	57.60	59.80	57.25	58.55	58.30	58.40	136565	79.76	1957	68376	50.07
ATALREAL	SM	12-Oct-2021	174.60	170.00	178.25	170.00	178.25	178.25	172.35	32000	55.15	18	11200	35.00
ATFL	EQ	12-Oct-2021	1024.85	1015.00	1037.85	1000.50	1020.10	1018.35	1016.79	10553	107.30	1160	5790	54.87
ATGL	BE	12-Oct-2021	1415.20	1415.00	1415.00	1370.00	1410.00	1406.40	1396.00	86876	1212.78	3905	-	-
ATLANTA	EQ	12-Oct-2021	13.65	13.80	13.90	13.00	13.00	13.05	13.31	129703	17.27	291	108396	83.57
ATUL	EQ	12-Oct-2021	10824.15	10894.40	10894.40	10600.00	10684.00	10687.90	10722.25	22015	2360.50	8759	11447	52.00
ATULAUTO	EQ	12-Oct-2021	234.05	234.00	250.30	232.80	242.75	243.30	242.69	687965	1669.65	14999	244648	35.56
AUBANK	EQ	12-Oct-2021	1211.85	1211.80	1227.95	1200.00	1218.00	1216.00	1211.46	771069	9341.17	28281	362801	47.05
AURDIS	SM	12-Oct-2021	79.10	83.05	83.05	83.00	83.05	83.05	83.02	24000	19.93	6	24000	100.00
AURIONPRO	EQ	12-Oct-2021	211.05	208.15	215.00	205.00	207.00	206.10	207.99	25490	53.02	786	17032	66.82
AUROPHARMA	EQ	12-Oct-2021	720.55	722.00	735.50	720.05	729.20	729.85	727.73	2505322	18231.91	76681	1074222	42.88
AUSOMENT	EQ	12-Oct-2021	67.80	69.25	69.25	66.05	66.10	66.45	66.60	3747	2.50	72	2843	75.87
AUTOAXLES	EQ	12-Oct-2021	1264.80	1260.00	1353.00	1258.00	1342.25	1343.45	1320.86	83752	1106.24	10429	33357	39.83
AUTOIND	EQ	12-Oct-2021	62.70	63.70	63.70	61.70	62.00	62.10	62.60	27363	17.13	348	20844	76.18
AVADHSUGAR	EQ	12-Oct-2021	460.15	459.95	478.50	459.90	473.90	472.25	472.25	205189	969.00	11425	58922	28.72
AVANTIFEED	EQ	12-Oct-2021	577.35	576.95	588.00	574.80	584.85	583.40	582.17	158669	923.73	7623	80356	50.64
AVTNPL	EQ	12-Oct-2021	88.90	89.15	91.20	87.00	87.70	87.35	88.59	383281	339.55	8786	136876	35.71
AWHCL	EQ	12-Oct-2021	386.55	384.40	402.00	382.00	396.25	394.15	392.14	1158615	4543.39	30193	433168	37.39
AXISBANK	EQ	12-Oct-2021	787.15	788.00	799.70	785.45	796.50	797.15	793.15	5098502	40438.55	100333	2755119	54.04
AXISBNKETF	EQ	12-Oct-2021	386.00	386.40	388.84	381.87	384.53	384.78	383.73	899	3.45	56	629	69.97
AXISBPSETF	EQ	12-Oct-2021	10.35	10.37	10.37	10.34	10.35	10.34	10.35	13783	1.43	123	13742	99.70
AXISCADES	EQ	12-Oct-2021	85.05	86.90	87.05	80.80	81.80	82.35	82.82	172732	143.05	1267	108994	63.10
AXISCETF	EQ	12-Oct-2021	71.45	73.85	73.85	71.06	72.29	71.89	71.89	2401	1.73	65	1649	68.68
AXISGOLD	EQ	12-Oct-2021	40.66	40.83	40.83	40.61	40.77	40.75	40.76	129685	52.86	2287	106144	81.85
AXISHCETF	EQ	12-Oct-2021	88.24	88.85	88.85	88.00	88.05	88.25	88.23	4499	3.97	276	3141	69.82
AXISNIFTY	EQ	12-Oct-2021	188.25	189.00	189.37	187.85	188.19	188.47	188.38	3484	6.56	133	2517	72.24
AXISTECETF	EQ	12-Oct-2021	358.13	359.00	361.00	349.80	354.00	351.23	352.51	19135	67.45	893	14642	76.52
AYMSYNTEX	EQ	12-Oct-2021	111.00	112.60	112.60	107.15	110.00	110.25	109.64	57836	63.41	5839	28582	49.42
BAFNAPH	EQ	12-Oct-2021	128.85	127.10	131.00	127.10	131.00	130.60	129.59	2803	3.63	206	1970	70.28
BAGFILMS	BE	12-Oct-2021	3.20	3.25	3.25	3.05	3.10	3.05	3.12	289211	9.01	251	-	-
BAJAJ-AUTO	EQ	12-Oct-2021	3852.10	3860.00	3994.50	3858.00	3978.80	3978.75	3958.15	1353877	53588.47	95810	342691	25.31
BAJAJCON	EQ	12-Oct-2021	259.65	261.00	263.20	257.05	259.00	258.85	259.50	672672	1745.58	12411	381392	56.70
BAJAJELEC	EQ	12-Oct-2021	1238.40	1244.00	1246.65	1231.60	1233.00	1233.35	1235.99	76463	945.07	8626	35057	45.85
BAJAJFINSV	EQ	12-Oct-2021	17713.95	17713.95	18475.00	17631.00	18238.20	18222.65	18184.37	454592	82664.69	77619	98525	21.67
BAJAJHIND	EQ	12-Oct-2021	15.80	15.90	16.40	15.05	15.10	15.05	15.42	10500108	1619.53	13871	7012695	66.79
BAJAJHLDNG	EQ	12-Oct-2021	4700.75	4700.00	4789.15	4683.00	4725.00	4747.70	4748.04	36062	1712.24	9182	17394	48.23
BAJFINANCE	EQ	12-Oct-2021	7817.10	7810.00	7925.00	7750.00	7865.00	7855.75	7857.53	1099449	86389.53	94610	371912	33.83
BALAJITELE	EQ	12-Oct-2021	66.90	66.75	68.95	66.15	66.80	67.00	67.58	478538	323.41	6541	138586	28.96
BALAMINES	EQ	12-Oct-2021	4506.95	4520.00	4544.20	4471.95	4489.00	4488.10	4491.86	28886	1297.52	5420	17447	60.40
BALAXI	EQ	12-Oct-2021	611.35	628.90	629.00	608.40	618.40	616.45	617.06	5329	32.88	495	3317	62.24
BALKRISHNA	EQ	12-Oct-2021	22.05	21.00	23.15	20.95	23.15	23.15	22.85	6170	1.41	55	4129	66.92
BALKRISIND	EQ	12-Oct-2021	2603.40	2603.40	2630.80	2577.55	2599.00	2593.65	2600.28	383090	9961.40	21226	90448	23.61
BALLARPUR	BZ	12-Oct-2021	1.30	1.25	1.25	1.25	1.25	1.25	1.25	2196068	27.45	874	-	-
BALMLAWRIE	EQ	12-Oct-2021	129.60	130.40	130.75	129.20	130.45	130.05	129.98	233648	303.70	4417	92561	39.62
BALPHARMA	EQ	12-Oct-2021	107.85	107.85	108.40	102.85	105.30	105.40	105.41	121467	128.04	4286	73655	60.64
BALRAMCHIN	EQ	12-Oct-2021	372.85	375.95	383.00	371.25	376.00	377.85	377.80	1769682	6685.80	37563	646223	36.52
BANARBEADS	EQ	12-Oct-2021	78.45	78.40	78.40	75.15	77.05	76.25	76.45	35353	27.03	800	15820	44.75
BANARISUG	EQ	12-Oct-2021	2275.45	2276.15	2425.00	2262.05	2419.00	2398.60	2352.03	4616	108.57	589	3184	68.98
BANCOINDIA	EQ	12-Oct-2021	199.55	197.10	200.85	195.00	197.00	196.70	197.54	158720	313.54	7520	82848	52.20
BANDHANBNK	EQ	12-Oct-2021	326.50	329.75	333.75	323.70	329.75	328.10	327.44	5890547	19287.90	57544	2291696	38.90
BANG	EQ	12-Oct-2021	37.85	37.30	38.40	36.05	37.80	37.50	37.42	19621	7.34	168	8967	45.70
BANKA	EQ	12-Oct-2021	77.15	80.90	80.90	75.65	79.50	78.65	78.29	9158	7.17	177	5270	57.55
BANKBARODA	EQ	12-Oct-2021	87.50	87.45	88.75	86.30	87.90	88.10	87.62	50251340	44031.16	107827	17275117	34.38
BANKBEES	EQ	12-Oct-2021	384.82	385.00	387.97	383.42	387.50	387.25	385.82	263994	1018.55	5045	127283	48.21
BANKINDIA	EQ	12-Oct-2021	57.70	57.60	59.40	57.25	58.65	58.60	58.56	14028096	8214.22	33804	4389218	31.29
BANSWRAS	EQ	12-Oct-2021	190.95	185.55	189.90	179.00	179.25	181.35	182.47	37220	67.91	1227	24963	67.07
BARBEQUE	EQ	12-Oct-2021	1155.35	1165.00	1332.25	1150.45	1235.75	1232.75	1251.56	786290	9840.88	67566	176880	22.50
BARTRONICS	BZ	12-Oct-2021	3.90	4.05	4.05	3.95	4.05	4.05	4.05	31169	1.26	59	-	-
BASF	EQ	12-Oct-2021	3479.95	3480.00	3487.10	3410.00	3425.00	3432.95	3436.61	23992	824.51	5093	12223	50.95
BASML	EQ	12-Oct-2021	64.75	64.90	66.35	64.05	65.80	65.75	65.63	52932	34.74	422	35588	67.23
BATAINDIA	EQ	12-Oct-2021	1969.20	1971.80	2108.85	1953.80	2106.00	2083.45	2040.55	1032850	21075.85	47749	226661	21.95
BAYERCROP	EQ	12-Oct-2021	5191.70	5191.70	5229.90	5170.00	5198.00	5188.50	5195.63	8596	446.62	2130	5650	65.73
BBL	EQ	12-Oct-2021	1337.40	1344.10	1359.90	1316.00	1327.00	1323.20	1329.11	22466	298.60	1422	18830	83.82
BBTC	EQ	12-Oct-2021	1154.50	1158.00	1163.65	1145.00	1150.00	1148.55	1151.20	43758	503.74	4171	21461	49.04
BBTCL	SM	12-Oct-2021	95.10	98.00	98.00	98.00	98.00	98.00	98.00	3000	2.94	1	3000	100.00
BCG	EQ	12-Oct-2021	81.80	85.85	85.85	80.00	85.85	85.85	85.67	3296242	2823.73	3968	1670660	50.68
BCLIND	EQ	12-Oct-2021	251.05	250.75	264.00	246.90	262.50	261.15	256.05	148574	380.43	9587	79566	53.55
BCONCEPTS	SM	12-Oct-2021	46.10	46.00	46.00	46.00	46.00	46.00	46.00	3000	1.38	1	3000	100.00
BCP	EQ	12-Oct-2021	3.95	4.05	4.15	3.95	3.95	3.95	4.00	284836	11.39	403	221275	77.69
BDL	EQ	12-Oct-2021	376.35	374.30	383.75	372.00	380.65	381.25	377.09	408554	1540.60	11895	239840	58.70
BEARDSELL	EQ	12-Oct-2021	14.25	14.90	14.95	13.85	14.90	14.80	14.66	32695	4.79	96	18830	57.59
BECTORFOOD	EQ	12-Oct-2021	435.20	435.00	435.35	425.70	427.55	427.25	429.63	230033	988.30	8359	103617	45.04
BEDMUTHA	EQ	12-Oct-2021	40.80	41.80	44.85	41.80	44.85	44.85	44.68	122799	54.87	398	83485	67.99
BEL	EQ	12-Oct-2021	208.60	208.70	211.70	204.55	210.35	210.25	208.22	6110347	12723.12	52536	3049153	49.90
BEML	EQ	12-Oct-2021	1558.65	1554.50	1572.75	1522.50	1539.15	1538.45	1543.69	280650	4332.36	19858	110270	39.29
BEPL	EQ	12-Oct-2021	205.20	206.30	207.90	196.55	204.85	204.55	203.22	1735166	3526.23	20459	793924	45.75
BERGEPAINT	EQ	12-Oct-2021	824.00	825.00	827.55	816.05	821.00	820.75	820.84	515405	4230.63	22899	266918	51.79
BESTAGRO	EQ	12-Oct-2021	929.50	929.50	1054.00	916.45	980.00	1002.05	982.77	302204	2969.96	13051	171348	56.70
BETA	SM	12-Oct-2021	590.05	623.00	623.00	600.00	607.00	607.00	607.20	9600	58.29	21	8000	83.33
BEWLTD	SM	12-Oct-2021	319.45	335.40	335.40	335.40	335.40	335.40	335.40	2000	6.71	1	2000	100.00
BFINVEST	EQ	12-Oct-2021	372.85	372.80	385.00	371.40	379.70	377.95	379.37	74131	281.23	4345	24247	32.71
BFUTILITIE	EQ	12-Oct-2021	449.95	450.00	472.35	445.80	457.95	459.50	461.53	844192	3896.20	22213	255056	30.21
BGRENERGY	EQ	12-Oct-2021	70.60	70.45	72.40	69.50	71.00	70.70	70.97	526892	373.92	6275	158023	29.99
BHAGERIA	EQ	12-Oct-2021	308.60	309.00	309.05	295.00	300.00	301.60	301.43	102452	308.82	4994	41976	40.97
BHAGYANGR	EQ	12-Oct-2021	50.45	50.10	50.75	49.50	50.05	50.00	49.98	28837	14.41	447	22423	77.76
BHAGYAPROP	EQ	12-Oct-2021	31.50	31.30	32.20	30.45	31.30	31.40	31.41	24820	7.80	319	15825	63.76
BHANDARI	EQ	12-Oct-2021	3.75	4.10	4.10	3.75	4.10	4.10	4.05	2119829	85.85	1690	1262924	59.58
BHARATFORG	EQ	12-Oct-2021	794.00	796.30	804.40	783.55	789.55	790.55	792.46	2179096	17268.45	53020	747931	34.32
BHARATGEAR	EQ	12-Oct-2021	169.20	170.45	177.50	168.70	174.00	173.70	173.39	79336	137.56	3308	39661	49.99
BHARATRAS	EQ	12-Oct-2021	12240.10	12240.10	12346.95	12153.25	12274.00	12300.95	12245.90	1169	143.15	684	582	49.79
BHARATWIRE	EQ	12-Oct-2021	66.35	66.00	67.00	64.55	66.70	66.50	65.56	142692	93.55	233	130448	91.42
BHARTIARTL	EQ	12-Oct-2021	690.85	691.00	698.40	684.20	686.00	686.35	688.88	8579567	59103.16	107167	4895467	57.06
BHEL	EQ	12-Oct-2021	66.75	66.65	71.20	65.90	70.50	70.60	69.35	194579626	134950.42	275826	54235853	27.87
BIGBLOC	EQ	12-Oct-2021	146.40	149.80	149.80	140.00	142.05	142.15	143.70	38649	55.54	1778	25914	67.05
BIL	EQ	12-Oct-2021	223.35	221.00	237.95	221.00	228.75	225.45	225.76	3901	8.81	244	2862	73.37
BINDALAGRO	EQ	12-Oct-2021	23.90	24.00	24.20	23.50	23.65	23.65	23.80	126085	30.00	819	83540	66.26
BIOCON	EQ	12-Oct-2021	360.10	360.10	364.00	357.55	358.50	358.30	360.22	1703354	6135.88	23035	945022	55.48
BIOFILCHEM	EQ	12-Oct-2021	71.40	72.95	72.95	67.95	69.10	69.00	69.63	70952	49.40	1617	43141	60.80
BIRET	RR	12-Oct-2021	268.50	268.15	270.75	267.80	269.29	268.91	268.97	160048	430.49	4453	135075	84.40
BIRLACABLE	EQ	12-Oct-2021	91.70	91.85	95.00	90.50	92.55	92.60	92.12	53492	49.28	835	42162	78.82
BIRLACORPN	EQ	12-Oct-2021	1391.85	1390.00	1414.95	1378.80	1403.05	1400.25	1398.16	110378	1543.26	9966	71988	65.22
BIRLAMONEY	EQ	12-Oct-2021	68.50	69.00	69.50	67.30	68.00	67.95	68.00	142167	96.67	1505	89007	62.61
BIRLATYRE	EQ	12-Oct-2021	27.15	27.25	27.70	26.25	26.90	26.85	27.04	882033	238.53	4966	518752	58.81
BKMINDST	BZ	12-Oct-2021	1.30	1.35	1.35	1.25	1.35	1.35	1.34	50244	0.67	126	-	-
BLBLIMITED	EQ	12-Oct-2021	13.30	13.95	13.95	13.40	13.95	13.95	13.85	313182	43.36	893	239785	76.56
BLISSGVS	EQ	12-Oct-2021	112.45	112.50	113.80	111.60	113.00	112.85	112.76	219810	247.86	3258	119518	54.37
BLKASHYAP	EQ	12-Oct-2021	30.65	30.70	31.50	30.10	30.20	30.30	30.61	153047	46.86	741	92654	60.54
BLS	EQ	12-Oct-2021	260.55	260.00	267.20	253.00	256.00	256.95	259.08	262256	679.44	5876	129472	49.37
BLUECHIP	BE	12-Oct-2021	0.30	0.30	0.35	0.30	0.35	0.35	0.34	6515	0.02	6	-	-
BLUECOAST	BE	12-Oct-2021	5.85	5.85	5.85	5.65	5.65	5.65	5.73	1956	0.11	5	-	-
BLUEDART	EQ	12-Oct-2021	6444.80	6488.00	6595.00	6400.00	6551.00	6581.20	6537.71	35232	2303.37	8853	14126	40.09
BLUESTARCO	EQ	12-Oct-2021	902.55	900.00	915.30	896.75	908.00	905.05	906.32	58342	528.77	5373	25866	44.34
BMETRICS	ST	12-Oct-2021	93.00	98.30	103.20	98.30	103.20	103.20	99.55	94800	94.38	65	94800	100.00
BODALCHEM	EQ	12-Oct-2021	140.80	140.60	149.75	134.80	146.30	147.10	144.03	2403657	3462.00	24923	1083113	45.06
BOHRA	SM	12-Oct-2021	4.00	3.90	3.90	3.80	3.85	3.85	3.84	20000	0.77	9	18000	90.00
BOMDYEING	EQ	12-Oct-2021	95.65	95.45	97.50	95.00	95.05	95.30	95.96	2371839	2276.00	11762	589038	24.83
BOROLTD	EQ	12-Oct-2021	225.65	225.80	232.00	225.65	227.10	226.80	228.27	207993	474.78	5824	101001	48.56
BORORENEW	EQ	12-Oct-2021	356.45	377.40	392.05	371.00	392.05	392.05	385.32	1361921	5247.70	22021	657201	48.26
BOSCHLTD	EQ	12-Oct-2021	17789.50	17789.50	18288.00	17714.20	17987.85	18093.55	17990.39	73119	13154.39	18816	21547	29.47
BPCL	EQ	12-Oct-2021	454.40	454.35	457.20	451.10	454.50	455.25	454.16	5461602	24804.68	65740	3588860	65.71
BPL	BE	12-Oct-2021	168.25	176.65	176.65	159.85	159.85	159.85	169.91	383807	652.12	4026	-	-
BRFL	EQ	12-Oct-2021	7.35	7.35	7.60	7.20	7.30	7.25	7.36	803874	59.20	953	624609	77.70
BRIGADE	EQ	12-Oct-2021	475.00	468.00	469.90	454.05	462.50	462.20	463.86	835055	3873.50	30852	259494	31.08
BRIGHT	SM	12-Oct-2021	5.40	5.90	5.90	5.45	5.90	5.90	5.82	879000	51.14	233	765000	87.03
BRITANNIA	EQ	12-Oct-2021	3840.60	3821.00	3874.75	3815.00	3862.00	3867.95	3852.91	253262	9757.95	24406	128207	50.62
BRITANNIA	N2	12-Oct-2021	31.10	31.10	31.12	30.97	31.00	30.98	30.99	4209	1.30	60	3745	88.98
BRITANNIA	N3	12-Oct-2021	29.47	30.15	30.15	29.35	29.48	29.49	29.46	15797	4.65	287	15741	99.65
BRNL	EQ	12-Oct-2021	30.25	30.00	30.45	29.60	30.20	30.15	30.09	50244	15.12	441	37094	73.83
BROOKS	EQ	12-Oct-2021	133.10	133.10	136.75	132.90	133.30	133.90	134.54	33455	45.01	494	24396	72.92
BSE	EQ	12-Oct-2021	1434.65	1424.00	1469.40	1412.30	1453.00	1457.80	1446.15	1639978	23716.48	63407	601089	36.65
BSHSL	EQ	12-Oct-2021	288.05	278.00	298.00	278.00	292.00	285.45	288.60	21812	62.95	792	5102	23.39
BSL	EQ	12-Oct-2021	77.30	82.25	85.00	82.25	85.00	85.00	84.37	190587	160.79	1501	104445	54.80
BSLGOLDETF	EQ	12-Oct-2021	4280.70	4309.95	4309.95	4285.00	4302.00	4300.05	4296.95	119	5.11	66	68	57.14
BSLNIFTY	EQ	12-Oct-2021	198.83	199.99	199.99	197.86	199.06	199.06	198.64	1088	2.16	43	753	69.21
BSLSENETFG	EQ	12-Oct-2021	572.84	578.80	578.80	570.00	570.50	570.59	573.15	281	1.61	22	38	13.52
BSOFT	EQ	12-Oct-2021	427.10	423.95	425.00	416.10	417.10	416.90	419.50	941204	3948.35	21515	489186	51.97
BTML	SM	12-Oct-2021	105.90	111.15	111.15	111.15	111.15	111.15	111.15	2400	2.67	2	2400	100.00
BURGERKING	EQ	12-Oct-2021	160.15	161.10	166.35	159.75	161.60	161.70	163.72	3799681	6220.76	33077	1067934	28.11
BURNPUR	EQ	12-Oct-2021	3.40	3.55	3.55	3.45	3.55	3.55	3.54	229775	8.13	369	211766	92.16
BUTTERFLY	BE	12-Oct-2021	1036.75	1060.00	1060.00	985.00	1024.00	1010.85	1022.27	37975	388.21	1161	-	-
BVCL	BE	12-Oct-2021	23.60	23.85	23.85	22.55	23.85	23.25	23.32	7601	1.77	73	-	-
BYKE	EQ	12-Oct-2021	38.65	38.30	39.60	37.75	38.20	38.10	38.59	105755	40.81	1572	57158	54.05
CADILAHC	EQ	12-Oct-2021	548.45	548.75	557.00	535.05	541.00	541.40	544.99	1909589	10406.98	30182	495648	25.96
CADSYS	SM	12-Oct-2021	29.25	30.70	30.70	30.70	30.70	30.70	30.70	2000	0.61	1	2000	100.00
CALSOFT	BE	12-Oct-2021	36.00	36.00	37.50	34.20	34.20	34.20	34.67	172661	59.87	526	-	-
CAMLINFINE	EQ	12-Oct-2021	193.05	192.20	199.00	191.05	193.00	192.55	194.79	612321	1192.73	17169	271868	44.40
CAMS	EQ	12-Oct-2021	3133.60	3132.60	3160.85	3098.30	3118.00	3116.30	3124.59	175973	5498.44	30523	98284	55.85
CANBK	EQ	12-Oct-2021	176.65	177.00	188.00	176.00	187.00	187.05	183.55	42118897	77309.15	138274	16891199	40.10
CANDC	BZ	12-Oct-2021	3.20	3.30	3.30	3.10	3.20	3.20	3.19	10322	0.33	23	-	-
CANFINHOME	EQ	12-Oct-2021	695.60	694.80	709.00	692.25	698.95	698.70	700.73	1100145	7709.00	23132	241508	21.95
CANTABIL	BE	12-Oct-2021	650.55	626.00	657.00	618.05	638.00	622.25	624.85	20488	128.02	336	-	-
CAPACITE	EQ	12-Oct-2021	199.55	198.05	204.40	171.30	195.00	196.45	195.41	549561	1073.89	9910	239541	43.59
CAPLIPOINT	EQ	12-Oct-2021	873.45	877.40	941.65	873.50	920.00	921.25	919.37	1032449	9492.05	47034	278292	26.95
CAPTRUST	EQ	12-Oct-2021	92.25	94.00	94.00	90.15	91.95	91.45	91.50	10492	9.60	210	6810	64.91
CARBORUNIV	EQ	12-Oct-2021	884.05	888.40	922.00	885.60	891.20	893.90	904.62	160183	1449.05	11835	82005	51.19
CAREERP	EQ	12-Oct-2021	158.55	157.40	162.20	155.70	157.95	158.85	158.83	33997	54.00	1304	13435	39.52
CARERATING	EQ	12-Oct-2021	681.25	684.70	690.05	678.30	682.20	684.80	685.84	136112	933.52	6520	83424	61.29
CARTRADE	EQ	12-Oct-2021	1419.95	1414.90	1419.55	1352.00	1376.00	1375.50	1385.14	108688	1505.48	13752	63702	58.61
CASTROLIND	EQ	12-Oct-2021	142.25	144.00	149.50	144.00	147.70	147.90	148.30	5386610	7988.19	48662	1804416	33.50
CCCL	BE	12-Oct-2021	0.45	0.50	0.50	0.40	0.50	0.50	0.47	83363	0.39	57	-	-
CCHHL	EQ	12-Oct-2021	7.50	7.80	7.85	7.60	7.75	7.70	7.79	89873	7.00	294	68209	75.89
CCL	EQ	12-Oct-2021	410.20	412.50	424.00	404.30	411.95	412.05	415.56	734677	3053.03	21508	205323	27.95
CDSL	BE	12-Oct-2021	1385.65	1394.00	1420.00	1385.00	1413.00	1407.90	1403.11	421468	5913.66	25169	-	-
CEATLTD	EQ	12-Oct-2021	1392.00	1396.80	1405.35	1368.85	1381.00	1380.05	1380.99	123045	1699.24	12301	46845	38.07
CEBBCO	EQ	12-Oct-2021	34.95	35.65	35.85	34.45	35.40	35.05	35.27	82415	29.07	607	53592	65.03
CELEBRITY	EQ	12-Oct-2021	11.20	12.10	12.30	11.05	12.20	12.25	12.02	381211	45.80	970	227202	59.60
CENTENKA	EQ	12-Oct-2021	465.45	470.00	480.00	469.70	473.35	473.70	475.12	42219	200.59	3292	22372	52.99
CENTEXT	EQ	12-Oct-2021	9.30	9.20	9.50	9.10	9.45	9.35	9.30	203879	18.96	602	132327	64.90
CENTRALBK	EQ	12-Oct-2021	22.65	22.55	23.45	22.35	23.10	23.05	23.00	12114302	2786.37	15188	3510772	28.98
CENTRUM	EQ	12-Oct-2021	40.90	40.50	40.90	39.60	40.20	40.00	40.07	578557	231.81	2698	323891	55.98
CENTUM	EQ	12-Oct-2021	543.15	541.75	548.00	524.00	530.35	529.25	535.55	9229	49.43	1165	4290	46.48
CENTURYPLY	EQ	12-Oct-2021	505.20	505.00	518.00	498.25	513.00	512.15	511.06	189953	970.77	10695	102796	54.12
CENTURYTEX	EQ	12-Oct-2021	943.90	942.10	950.00	923.60	932.00	933.30	935.97	263229	2463.75	9707	86062	32.69
CERA	EQ	12-Oct-2021	5481.10	5467.10	5528.90	5381.95	5428.90	5412.15	5429.14	4520	245.40	1771	1499	33.16
CEREBRAINT	EQ	12-Oct-2021	55.00	55.10	55.25	54.25	54.80	54.85	54.95	122039	67.06	1066	88967	72.90
CESC	EQ	12-Oct-2021	90.05	90.00	91.70	89.40	90.10	90.25	90.57	5083616	4604.33	31261	2451524	48.22
CGCL	EQ	12-Oct-2021	521.25	522.35	535.00	507.15	524.05	525.35	523.68	59051	309.24	4939	32565	55.15
CGPOWER	BE	12-Oct-2021	119.65	119.50	119.50	115.50	116.50	116.90	117.01	766463	896.87	3607	-	-
CHALET	EQ	12-Oct-2021	248.40	248.90	254.95	246.00	248.00	248.10	251.14	474613	1191.94	12417	150523	31.71
CHAMBLFERT	EQ	12-Oct-2021	404.95	402.60	404.95	382.65	385.00	384.65	392.82	1924782	7560.95	41741	773560	40.19
CHEMBOND	EQ	12-Oct-2021	264.05	261.50	265.00	252.85	258.50	256.90	258.24	33219	85.78	2642	17031	51.27
CHEMCON	EQ	12-Oct-2021	448.35	449.25	453.85	442.25	443.40	443.05	446.16	149845	668.54	6306	79102	52.79
CHEMFAB	EQ	12-Oct-2021	205.40	206.65	210.00	203.00	205.00	204.85	204.66	23103	47.28	845	16230	70.25
CHEMPLASTS	EQ	12-Oct-2021	775.10	770.90	798.20	755.00	770.25	771.10	770.77	568093	4378.70	18669	338917	59.66
CHENNPETRO	EQ	12-Oct-2021	135.45	135.20	138.35	135.20	136.95	136.90	136.75	523368	715.69	9421	273129	52.19
CHOLAFIN	EQ	12-Oct-2021	570.35	571.75	576.70	566.65	571.85	573.10	572.29	1139526	6521.38	25380	338646	29.72
CHOLAHLDNG	EQ	12-Oct-2021	717.00	727.70	762.30	713.00	750.00	753.20	753.77	358608	2703.08	23550	219524	61.22
CIGNITITEC	EQ	12-Oct-2021	634.90	637.85	639.00	618.05	622.55	622.30	629.97	165011	1039.52	7777	50953	30.88
CINELINE	EQ	12-Oct-2021	125.85	127.05	130.00	122.00	125.20	125.50	124.74	62061	77.41	756	37655	60.67
CINEVISTA	EQ	12-Oct-2021	17.25	17.45	17.45	16.40	16.80	16.55	16.70	67195	11.22	238	44328	65.97
CIPLA	EQ	12-Oct-2021	913.75	913.50	924.70	907.85	916.45	915.95	915.54	1164581	10662.15	39026	399775	34.33
CLEAN	EQ	12-Oct-2021	2311.00	2310.00	2321.35	2265.00	2278.00	2280.60	2285.50	230451	5266.96	17493	101823	44.18
CLEDUCATE	EQ	12-Oct-2021	83.30	89.00	91.60	87.00	91.60	91.60	90.20	89622	80.84	545	78572	87.67
CLNINDIA	EQ	12-Oct-2021	606.10	609.00	616.00	601.55	609.50	607.55	607.47	51602	313.46	3481	25621	49.65
CLSEL	EQ	12-Oct-2021	120.70	122.50	122.50	119.15	119.25	119.35	119.85	37579	45.04	952	28961	77.07
CMICABLES	EQ	12-Oct-2021	44.95	44.70	45.55	44.70	45.25	45.05	45.08	42180	19.02	682	24247	57.48
CMMIPL	SM	12-Oct-2021	16.15	16.95	16.95	16.00	16.00	16.00	16.53	33000	5.45	8	30000	90.91
COALINDIA	EQ	12-Oct-2021	196.85	199.20	201.00	191.25	193.45	193.30	194.55	25216411	49059.02	164242	7037086	27.91
COASTCORP	EQ	12-Oct-2021	293.65	294.50	296.00	288.50	289.05	289.15	292.36	16144	47.20	548	12272	76.02
COCHINSHIP	EQ	12-Oct-2021	360.90	362.80	377.45	359.50	374.95	373.80	371.82	1322174	4916.14	25782	392566	29.69
COFFEEDAY	EQ	12-Oct-2021	31.70	31.70	32.00	30.95	31.35	31.40	31.49	846144	266.43	3837	436619	51.60
COFORGE	EQ	12-Oct-2021	5362.05	5378.50	5413.95	5215.00	5289.00	5279.40	5280.41	379305	20028.87	45341	137845	36.34
COLPAL	EQ	12-Oct-2021	1697.10	1695.00	1710.00	1692.00	1709.00	1706.15	1701.58	164346	2796.49	12733	70345	42.80
COMPINFO	EQ	12-Oct-2021	27.35	27.25	28.40	27.15	27.20	27.25	27.55	280715	77.34	1195	175542	62.53
COMPUSOFT	EQ	12-Oct-2021	20.20	20.90	20.90	19.20	19.20	19.20	19.78	421990	83.49	1221	373764	88.57
CONCOR	EQ	12-Oct-2021	687.60	687.60	701.45	682.05	696.50	698.05	690.72	1230182	8497.11	27946	335389	27.26
CONFIPET	EQ	12-Oct-2021	89.35	89.40	92.40	88.00	90.85	90.70	90.30	1022053	922.93	8165	475938	46.57
CONSOFINVT	EQ	12-Oct-2021	179.25	183.70	186.70	172.55	174.80	173.85	179.08	39575	70.87	714	27841	70.35
CONTI	SM	12-Oct-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	23331	1.63	7	23331	100.00
CONTROLPR	EQ	12-Oct-2021	326.20	325.40	329.00	321.20	322.40	324.10	326.27	108575	354.25	1676	54889	50.55
CORALFINAC	EQ	12-Oct-2021	45.10	46.45	46.45	44.40	45.00	45.10	45.22	354978	160.53	1267	143070	40.30
CORDSCABLE	EQ	12-Oct-2021	56.30	56.35	57.75	56.35	57.30	57.00	57.01	28277	16.12	445	22842	80.78
COROMANDEL	EQ	12-Oct-2021	856.90	841.00	886.40	841.00	854.80	852.80	866.21	1221391	10579.85	48084	513422	42.04
COSMOFILMS	EQ	12-Oct-2021	1509.40	1510.00	1571.00	1509.00	1530.00	1526.50	1536.30	81583	1253.36	7935	35510	43.53
COUNCODOS	EQ	12-Oct-2021	4.30	4.55	4.70	3.90	4.00	3.95	4.30	2064251	88.86	2985	1176676	57.00
COX&KINGS	BZ	12-Oct-2021	1.65	1.70	1.70	1.60	1.65	1.60	1.64	343689	5.62	205	-	-
CPSEETF	EQ	12-Oct-2021	31.97	32.95	32.95	31.60	31.81	31.84	31.83	1087999	346.26	13306	695220	63.90
CRAFTSMAN	EQ	12-Oct-2021	2253.05	2258.00	2288.55	2236.20	2260.20	2267.05	2263.29	20010	452.88	3380	10977	54.86
CREATIVE	EQ	12-Oct-2021	251.30	263.85	263.85	263.85	263.85	263.85	263.85	12454	32.86	77	12454	100.00
CREDITACC	EQ	12-Oct-2021	669.95	664.10	682.95	664.10	678.00	674.80	678.92	133419	905.81	9214	95290	71.42
CREST	EQ	12-Oct-2021	124.80	122.05	129.45	122.05	124.00	126.65	125.51	5800	7.28	80	3520	60.69
CRISIL	EQ	12-Oct-2021	2998.60	3020.90	3069.00	2962.65	3010.00	3014.25	3014.15	42670	1286.14	8289	19022	44.58
CROMPTON	EQ	12-Oct-2021	480.25	480.10	490.00	478.90	480.10	481.50	483.19	1146022	5537.50	34502	667197	58.22
CROWN	SM	12-Oct-2021	148.50	150.00	153.95	141.10	153.00	152.85	146.19	35000	51.17	33	25000	71.43
CSBBANK	EQ	12-Oct-2021	311.85	312.00	325.00	311.00	315.00	314.85	316.79	226011	715.98	8391	66671	29.50
CTE	EQ	12-Oct-2021	67.70	66.60	67.90	64.20	65.00	64.85	65.55	91596	60.04	3018	48379	52.82
CUB	EQ	12-Oct-2021	168.85	168.40	170.15	166.50	169.55	169.45	168.94	3211188	5425.00	20629	2076714	64.67
CUBEXTUB	EQ	12-Oct-2021	23.90	25.00	25.00	22.75	24.95	24.20	23.62	67836	16.02	655	45025	66.37
CUMMINSIND	EQ	12-Oct-2021	909.40	915.00	918.00	894.25	899.45	899.40	903.95	594370	5372.82	23878	187145	31.49
CUPID	EQ	12-Oct-2021	237.00	238.80	242.50	233.35	240.00	238.65	238.36	84451	201.30	3783	48059	56.91
CYBERMEDIA	EQ	12-Oct-2021	10.00	9.60	10.40	9.55	10.15	10.15	10.10	16032	1.62	88	9364	58.41
CYBERTECH	EQ	12-Oct-2021	172.80	173.00	177.00	170.00	171.50	171.25	173.87	137646	239.32	4270	77514	56.31
CYIENT	EQ	12-Oct-2021	1096.00	1102.50	1109.15	1085.00	1096.90	1092.70	1095.27	128448	1406.86	10365	49611	38.62
DAAWAT	EQ	12-Oct-2021	68.55	68.55	69.40	68.10	68.45	68.35	68.60	921108	631.89	8381	513233	55.72
DABUR	EQ	12-Oct-2021	608.65	611.00	621.60	610.00	618.70	616.80	616.79	2801156	17277.19	45744	1284603	45.86
DALBHARAT	EQ	12-Oct-2021	2077.85	2095.10	2117.85	2031.10	2071.00	2066.35	2076.80	427305	8874.25	38702	186340	43.61
DALMIASUG	EQ	12-Oct-2021	453.30	454.20	466.00	453.70	462.50	462.50	462.55	208855	966.07	8415	92571	44.32
DAMODARIND	EQ	12-Oct-2021	45.80	46.75	46.75	43.55	43.55	43.60	43.71	50056	21.88	175	39901	79.71
DANGEE	EQ	12-Oct-2021	191.25	191.00	191.00	186.90	190.00	189.85	189.33	7663	14.51	73	3829	49.97
DATAMATICS	EQ	12-Oct-2021	354.55	356.80	382.40	356.00	366.10	369.70	372.26	975920	3632.95	30733	271243	27.79
DBCORP	EQ	12-Oct-2021	98.55	98.80	100.85	97.70	98.50	98.60	99.02	134628	133.31	2704	70064	52.04
DBL	EQ	12-Oct-2021	677.80	678.95	700.00	671.40	700.00	695.80	688.59	1191377	8203.70	26868	533645	44.79
DBREALTY	EQ	12-Oct-2021	34.05	34.90	35.75	33.75	35.75	35.75	35.47	3030522	1075.01	4429	2118190	69.90
DBSTOCKBRO	EQ	12-Oct-2021	17.95	17.15	18.75	17.10	18.70	17.80	17.75	26138	4.64	158	10982	42.02
DCAL	EQ	12-Oct-2021	240.00	240.10	247.60	236.50	243.00	243.80	243.16	1269877	3087.80	13174	417389	32.87
DCBBANK	EQ	12-Oct-2021	90.45	90.15	92.70	90.15	92.50	92.40	92.02	2858669	2630.46	17857	1375540	48.12
DCM	EQ	12-Oct-2021	52.85	52.50	53.50	51.00	51.10	51.30	52.29	44089	23.05	482	21039	47.72
DCMFINSERV	EQ	12-Oct-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	3732	0.10	15	3732	100.00
DCMNVL	EQ	12-Oct-2021	243.75	248.00	248.65	234.00	237.85	239.10	242.66	31966	77.57	820	24567	76.85
DCMSHRIRAM	EQ	12-Oct-2021	1217.65	1220.00	1238.00	1202.55	1232.05	1230.90	1226.10	57898	709.89	4340	34242	59.14
DCW	BE	12-Oct-2021	51.90	50.95	54.45	49.35	54.45	53.55	51.00	2463113	1256.13	9734	-	-
DECCANCE	EQ	12-Oct-2021	766.05	769.00	769.00	748.35	750.10	754.00	755.39	27388	206.89	3357	16693	60.95
DEEPAKFERT	EQ	12-Oct-2021	413.35	414.40	418.00	408.10	414.50	414.15	412.17	252606	1041.16	6382	165665	65.58
DEEPAKNTR	EQ	12-Oct-2021	2866.75	2870.00	2890.80	2817.05	2852.70	2850.85	2856.81	561651	16045.31	36717	108588	19.33
DEEPENR	EQ	12-Oct-2021	47.45	47.50	48.00	45.20	47.80	47.45	47.05	33459	15.74	386	25015	74.76
DEEPINDS	EQ	12-Oct-2021	161.60	161.60	162.75	158.00	160.00	158.80	159.88	46859	74.92	2201	29351	62.64
DELPHIFX	EQ	12-Oct-2021	679.00	675.70	679.40	665.05	667.00	667.95	671.57	1169	7.85	101	852	72.88
DELTACORP	EQ	12-Oct-2021	272.30	274.40	307.45	273.45	285.00	285.20	293.59	37488003	110061.07	301091	5364940	14.31
DELTAMAGNT	EQ	12-Oct-2021	61.10	64.10	64.15	62.80	64.15	64.15	64.06	28522	18.27	199	24730	86.70
DEN	EQ	12-Oct-2021	49.90	50.00	54.00	49.50	53.35	52.95	52.67	7468622	3933.82	23430	2471480	33.09
DENORA	EQ	12-Oct-2021	331.10	339.55	339.55	331.10	333.90	332.40	334.16	10029	33.51	581	6147	61.29
DEVIT	SM	12-Oct-2021	138.00	144.75	144.75	140.00	140.00	140.00	143.89	16500	23.74	4	16500	100.00
DEVYANI	EQ	12-Oct-2021	114.75	114.95	115.55	113.75	113.95	113.95	114.50	3215778	3682.20	29674	1972198	61.33
DFMFOODS	EQ	12-Oct-2021	343.25	341.50	345.00	341.00	342.35	342.20	342.86	22111	75.81	1579	13563	61.34
DGCONTENT	EQ	12-Oct-2021	13.05	12.60	13.40	12.60	12.60	13.10	12.96	20269	2.63	99	11367	56.08
DHAMPURSUG	EQ	12-Oct-2021	316.40	318.90	329.00	318.00	326.40	326.80	325.75	1486133	4841.02	30257	451646	30.39
DHANBANK	EQ	12-Oct-2021	16.50	16.50	17.05	16.30	16.65	16.65	16.70	1437145	239.96	2548	606517	42.20
DHANI	EQ	12-Oct-2021	201.85	200.05	204.45	197.00	198.00	198.00	200.64	2224008	4462.16	22635	1172492	52.72
DHANILOANS	N3	12-Oct-2021	1008.00	1005.00	1008.00	1005.00	1008.00	1008.00	1006.12	59	0.59	4	59	100.00
DHANILOANS	N4	12-Oct-2021	1059.00	1058.90	1058.90	1058.90	1058.90	1058.90	1058.90	25	0.26	1	25	100.00
DHANILOANS	N6	12-Oct-2021	997.34	1005.00	1010.00	997.00	1009.95	1009.86	1000.14	515	5.15	11	510	99.03
DHANILOANS	N7	12-Oct-2021	1010.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	10	0.10	1	10	100.00
DHANILOANS	N8	12-Oct-2021	1236.84	1236.00	1255.00	1236.00	1247.00	1239.66	1241.39	228	2.83	8	228	100.00
DHANILOANS	NC	12-Oct-2021	998.65	995.00	1000.65	995.00	1000.65	1000.65	995.59	108	1.08	5	108	100.00
DHANIPP	E1	12-Oct-2021	79.30	79.80	81.50	76.50	81.50	78.70	79.11	351545	278.12	2158	203853	57.99
DHANUKA	EQ	12-Oct-2021	830.80	838.00	842.00	815.50	830.15	829.50	827.81	54514	451.27	5201	26829	49.21
DHARSUGAR	EQ	12-Oct-2021	20.75	21.65	21.65	20.15	20.95	20.85	20.90	42778	8.94	387	25059	58.58
DHUNINV	EQ	12-Oct-2021	641.35	602.00	660.00	602.00	642.00	633.60	637.36	2419	15.42	388	1272	52.58
DIAMONDYD	EQ	12-Oct-2021	696.70	704.90	707.95	692.25	702.50	701.65	700.94	16934	118.70	1707	8710	51.43
DICIND	EQ	12-Oct-2021	462.30	467.00	479.00	462.50	475.00	473.80	473.41	5514	26.10	354	2893	52.47
DIGISPICE	BE	12-Oct-2021	46.95	47.75	48.15	45.50	47.50	47.85	47.15	121438	57.25	685	-	-
DISHTV	BE	12-Oct-2021	19.55	19.30	19.75	19.30	19.55	19.50	19.45	3389716	659.36	4408	-	-
DIVISLAB	EQ	12-Oct-2021	5143.05	5185.20	5289.00	5101.00	5284.00	5225.90	5171.35	505001	26115.37	41604	220638	43.69
DIXON	EQ	12-Oct-2021	5393.70	5390.00	5566.00	5370.95	5470.00	5463.50	5482.47	629407	34507.05	67263	106403	16.91
DLF	EQ	12-Oct-2021	424.85	426.30	432.35	419.55	429.20	429.00	427.36	9631321	41160.17	89822	1432291	14.87
DLINKINDIA	EQ	12-Oct-2021	146.50	146.45	153.00	146.20	149.35	149.10	149.10	190357	283.83	4743	79234	41.62
DMART	EQ	12-Oct-2021	4719.45	4780.00	4895.00	4718.85	4739.00	4739.00	4782.92	817027	39077.75	86471	340410	41.66
DNAMEDIA	EQ	12-Oct-2021	2.20	2.20	2.25	2.15	2.20	2.15	2.20	145077	3.19	203	126910	87.48
DODLA	EQ	12-Oct-2021	591.05	592.00	594.60	587.50	590.60	590.40	589.99	29942	176.66	3684	12594	42.06
DOLAT	EQ	12-Oct-2021	89.35	90.10	92.50	89.70	92.30	92.15	91.38	320942	293.26	4727	189705	59.11
DOLLAR	EQ	12-Oct-2021	427.55	429.50	437.50	425.10	430.95	431.10	432.48	124002	536.29	5205	60468	48.76
DONEAR	EQ	12-Oct-2021	61.60	61.40	61.60	59.05	59.50	59.30	60.11	80603	48.45	1506	49554	61.48
DPABHUSHAN	EQ	12-Oct-2021	219.60	219.40	224.95	215.15	223.00	223.00	220.52	7976	17.59	328	4589	57.54
DPSCLTD	EQ	12-Oct-2021	16.85	17.10	17.15	15.70	16.25	16.20	16.30	152202	24.82	948	104059	68.37
DPWIRES	EQ	12-Oct-2021	221.65	217.05	222.50	217.05	218.80	218.95	219.49	9725	21.35	399	5950	61.18
DRCSYSTEMS	EQ	12-Oct-2021	395.70	394.90	414.00	380.00	394.00	396.30	395.75	15422	61.03	1696	5601	36.32
DREDGECORP	EQ	12-Oct-2021	365.65	363.60	372.80	361.95	364.95	365.15	366.81	109095	400.17	4890	26299	24.11
DRL	SM	12-Oct-2021	20.05	21.05	21.05	19.05	19.05	19.05	20.05	12000	2.41	2	12000	100.00
DRREDDY	EQ	12-Oct-2021	4894.35	4900.00	4957.00	4856.00	4913.15	4910.30	4904.21	285488	14000.92	23699	126114	44.17
DSML	SM	12-Oct-2021	59.65	62.60	62.60	56.70	62.60	62.60	60.22	522000	314.34	64	318000	60.92
DSSL	EQ	12-Oct-2021	170.30	169.60	176.30	164.00	167.50	168.20	170.30	106244	180.93	7108	48673	45.81
DTIL	EQ	12-Oct-2021	274.90	277.90	296.10	275.00	288.10	290.75	288.95	46543	134.49	2918	21091	45.32
DUCON	EQ	12-Oct-2021	10.90	11.40	11.40	11.40	11.40	11.40	11.40	57309	6.53	71	57309	100.00
DUDIGITAL	SM	12-Oct-2021	145.80	146.00	153.05	146.00	153.05	153.05	150.68	10000	15.07	5	10000	100.00
DVL	EQ	12-Oct-2021	287.75	285.00	290.60	285.00	286.00	287.05	287.39	35141	100.99	1394	24902	70.86
DWARKESH	EQ	12-Oct-2021	75.30	75.75	77.90	75.60	76.40	76.65	76.94	3157119	2428.93	15571	1276928	40.45
DYNAMATECH	BE	12-Oct-2021	2915.80	2915.80	2970.00	2850.00	2875.00	2868.15	2881.08	5200	149.82	607	-	-
DYNPRO	EQ	12-Oct-2021	693.55	694.00	727.00	688.85	696.00	701.20	709.12	56527	400.85	6299	17551	31.05
E2E	SM	12-Oct-2021	49.90	52.30	52.35	52.00	52.35	52.35	52.32	24000	12.56	12	18000	75.00
EASEMYTRIP	BE	12-Oct-2021	593.85	586.00	593.85	565.05	584.00	583.65	584.94	169816	993.33	4214	-	-
EASTSILK	EQ	12-Oct-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	68577	3.81	65	68567	99.99
EASUNREYRL	BZ	12-Oct-2021	2.90	3.00	3.00	2.80	2.90	2.90	2.96	6926	0.20	14	-	-
EBANK	EQ	12-Oct-2021	4162.00	4199.80	4199.80	3950.00	4068.50	4024.06	4021.45	47	1.89	13	33	70.21
EBBETF0423	EQ	12-Oct-2021	1148.06	1149.25	1149.98	1147.83	1148.66	1149.49	1148.93	4178	48.00	69	3251	77.81
EBBETF0425	EQ	12-Oct-2021	1068.26	1068.82	1068.82	1067.25	1068.48	1067.75	1067.77	29800	318.20	70	29681	99.60
EBBETF0430	EQ	12-Oct-2021	1182.43	1184.00	1184.00	1181.20	1183.47	1183.28	1183.01	10793	127.68	177	10437	96.70
EBBETF0431	EQ	12-Oct-2021	1060.42	1060.25	1061.50	1058.10	1060.40	1059.87	1059.72	26564	281.50	365	25290	95.20
EC4RG	MF	12-Oct-2021	12.46	13.70	13.70	13.70	13.70	13.70	13.70	1500	0.21	3	1500	100.00
EC5RG	MF	12-Oct-2021	17.54	19.00	19.00	19.00	19.00	19.00	19.00	1	0.00	1	1	100.00
ECLERX	EQ	12-Oct-2021	2330.75	2369.00	2369.00	2255.00	2269.00	2271.65	2299.76	28859	663.69	4477	18945	65.65
ECLFINANCE	NG	12-Oct-2021	975.00	977.00	977.00	977.00	977.00	977.00	977.00	500	4.89	10	500	100.00
ECLFINANCE	NI	12-Oct-2021	984.86	983.00	985.00	965.00	976.01	978.78	981.99	399	3.92	13	391	97.99
ECLFINANCE	NJ	12-Oct-2021	940.00	935.00	940.85	935.00	940.85	940.85	936.64	375	3.51	7	375	100.00
ECLFINANCE	NK	12-Oct-2021	899.00	900.00	900.00	899.00	899.00	899.00	899.38	363	3.26	9	363	100.00
ECLFINANCE	NM	12-Oct-2021	1061.51	1052.82	1061.00	1052.82	1060.02	1060.02	1057.10	120	1.27	3	120	100.00
ECLFINANCE	NN	12-Oct-2021	1305.00	1286.80	1286.80	1286.80	1286.80	1286.80	1286.80	20	0.26	1	20	100.00
ECLFINANCE	NO	12-Oct-2021	1000.18	980.00	994.00	980.00	993.95	993.95	989.95	336	3.33	17	275	81.85
ECLFINANCE	NP	12-Oct-2021	1045.00	1036.00	1044.90	1035.76	1044.90	1044.90	1036.97	230	2.39	5	200	86.96
ECLFINANCE	NQ	12-Oct-2021	1310.00	1290.00	1300.00	1290.00	1290.00	1290.87	1290.86	660	8.52	8	660	100.00
ECLFINANCE	NS	12-Oct-2021	1017.01	1039.90	1040.00	1039.90	1040.00	1040.00	1039.95	94	0.98	5	94	100.00
EDELWEISS	EQ	12-Oct-2021	78.85	79.10	79.70	78.30	78.75	78.70	78.92	1811501	1429.62	16622	1006757	55.58
EDUCOMP	BZ	12-Oct-2021	2.90	2.90	3.00	2.90	3.00	3.00	2.99	77464	2.32	103	-	-
EHFLNCD	N5	12-Oct-2021	975.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
EHFLNCD	N6	12-Oct-2021	967.00	965.00	968.04	960.00	961.10	965.83	965.04	139	1.34	15	139	100.00
EICHERMOT	EQ	12-Oct-2021	2851.75	2860.00	2933.40	2852.05	2905.00	2909.60	2904.78	786357	22841.91	53769	177217	22.54
EIDPARRY	EQ	12-Oct-2021	436.40	437.55	476.50	433.75	475.00	472.55	462.96	1879939	8703.35	47260	615467	32.74
EIFFL	EQ	12-Oct-2021	135.00	139.00	139.00	128.40	135.15	135.15	134.35	9841	13.22	347	7653	77.77
EIHAHOTELS	EQ	12-Oct-2021	430.90	433.00	450.00	432.00	434.00	434.25	441.56	66072	291.75	3814	19890	30.10
EIHOTEL	EQ	12-Oct-2021	141.60	141.65	146.30	140.50	141.10	141.45	142.79	1318421	1882.60	20903	443787	33.66
EIMCOELECO	EQ	12-Oct-2021	400.60	400.00	407.70	397.25	400.50	400.70	400.89	8487	34.02	531	5903	69.55
EKC	EQ	12-Oct-2021	124.65	125.65	127.55	123.00	126.10	126.65	125.78	192262	241.84	2089	135726	70.59
ELECON	EQ	12-Oct-2021	170.75	172.00	173.60	166.55	167.55	167.30	168.88	373402	630.60	8098	198012	53.03
ELECTCAST	EQ	12-Oct-2021	36.65	36.80	36.95	35.50	36.00	35.85	35.95	490378	176.29	2274	342305	69.80
ELECTHERM	EQ	12-Oct-2021	142.30	143.00	147.00	136.60	143.00	142.50	140.87	108877	153.37	3944	54635	50.18
ELGIEQUIP	EQ	12-Oct-2021	203.05	203.55	204.80	201.50	202.40	201.95	202.40	85447	172.95	3346	45830	53.64
ELGIRUBCO	EQ	12-Oct-2021	40.90	41.45	41.50	40.00	40.50	40.30	40.62	34521	14.02	357	20614	59.71
EMAMILTD	EQ	12-Oct-2021	545.20	544.85	545.35	532.10	535.00	535.50	535.48	1608903	8615.39	24079	1339542	83.26
EMAMIPAP	EQ	12-Oct-2021	167.25	168.40	171.60	166.20	168.00	169.55	168.41	113617	191.34	4036	32168	28.31
EMAMIREAL	EQ	12-Oct-2021	71.70	72.40	72.50	70.25	70.30	70.70	71.10	54282	38.59	594	38941	71.74
EMBASSY	RR	12-Oct-2021	344.82	345.75	347.99	337.50	341.23	341.98	343.97	653093	2246.46	8588	477629	73.13
EMCO	BZ	12-Oct-2021	2.30	2.40	2.40	2.20	2.40	2.40	2.29	85332	1.95	113	-	-
EMKAY	EQ	12-Oct-2021	116.10	116.10	118.20	115.20	116.65	116.40	116.84	77245	90.25	1656	37213	48.18
EMMBI	EQ	12-Oct-2021	104.95	107.00	107.00	104.65	105.25	104.95	105.07	23681	24.88	493	17773	75.05
ENDURANCE	EQ	12-Oct-2021	1666.20	1666.20	1820.00	1655.60	1784.60	1792.25	1740.47	480681	8366.10	37691	207392	43.15
ENERGYDEV	EQ	12-Oct-2021	11.35	11.60	11.65	11.25	11.25	11.40	11.44	122064	13.96	388	91426	74.90
ENGINERSIN	EQ	12-Oct-2021	78.75	78.70	79.60	78.00	78.45	78.40	78.54	1299966	1020.94	7914	612279	47.10
ENIL	EQ	12-Oct-2021	190.40	192.80	193.85	185.20	186.30	185.85	188.06	53454	100.52	924	40064	74.95
EPL	EQ	12-Oct-2021	242.55	242.50	246.30	237.35	238.10	238.85	240.69	226102	544.21	12315	137644	60.88
EQUITAS	EQ	12-Oct-2021	133.00	136.70	139.70	134.25	136.00	136.25	136.67	1635235	2234.83	19061	921019	56.32
EQUITASBNK	EQ	12-Oct-2021	68.65	69.80	71.00	67.90	68.25	68.20	69.41	2680838	1860.69	18482	1279327	47.72
ERFLNCDI	N4	12-Oct-2021	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	195	2.01	1	195	100.00
ERFLNCDI	N5	12-Oct-2021	918.20	895.80	895.80	895.80	895.80	895.80	895.80	3	0.03	1	3	100.00
ERIS	EQ	12-Oct-2021	790.05	797.00	810.00	762.50	791.50	794.30	784.81	128223	1006.31	10894	57454	44.81
EROSMEDIA	EQ	12-Oct-2021	20.75	20.40	21.50	20.40	21.25	21.30	20.95	703039	147.29	1964	504437	71.75
ESABINDIA	EQ	12-Oct-2021	2245.10	2255.00	2350.00	2248.85	2346.70	2346.15	2325.52	32059	745.54	4202	17599	54.90
ESCORTS	EQ	12-Oct-2021	1491.75	1491.40	1538.90	1489.95	1517.20	1516.65	1516.76	1197881	18168.99	40674	378531	31.60
ESSARSHPNG	EQ	12-Oct-2021	13.05	13.40	13.50	11.90	12.20	12.30	12.55	727870	91.32	2555	414423	56.94
ESTER	EQ	12-Oct-2021	145.95	145.05	150.65	144.10	148.80	149.50	147.43	189717	279.69	4090	105371	55.54
EUROTEXIND	EQ	12-Oct-2021	11.25	11.80	11.80	11.80	11.80	11.80	11.80	1054	0.12	8	1054	100.00
EVEREADY	EQ	12-Oct-2021	394.70	389.30	395.75	380.05	387.50	388.35	387.30	613206	2374.92	10793	306239	49.94
EVERESTIND	EQ	12-Oct-2021	441.80	444.00	447.20	438.20	439.00	439.95	441.97	48224	213.14	5039	19527	40.49
EXCEL	EQ	12-Oct-2021	3.20	3.30	3.35	3.20	3.35	3.30	3.33	214051	7.13	314	195976	91.56
EXCELINDUS	EQ	12-Oct-2021	1084.95	1080.00	1092.90	1070.00	1083.00	1077.75	1076.33	10726	115.45	1522	5823	54.29
EXIDEIND	EQ	12-Oct-2021	187.05	187.80	189.65	186.15	187.90	187.80	187.86	3765022	7072.96	33080	1587431	42.16
EXPLEOSOL	BE	12-Oct-2021	1140.05	1140.05	1174.90	1138.40	1141.00	1146.30	1161.78	18571	215.75	617	-	-
EXXARO	EQ	12-Oct-2021	160.15	159.30	165.45	157.45	160.95	160.85	161.73	1282867	2074.75	15057	513929	40.06
FACT	EQ	12-Oct-2021	128.40	128.30	132.95	125.55	128.20	128.40	129.13	463086	597.97	8749	78785	17.01
FAIRCHEMOR	EQ	12-Oct-2021	2174.75	2204.00	2204.00	2070.05	2097.70	2081.65	2120.27	17688	375.03	2671	12581	71.13
FCL	EQ	12-Oct-2021	127.25	127.00	128.85	126.15	127.00	126.80	127.33	465485	592.69	7748	156317	33.58
FCONSUMER	EQ	12-Oct-2021	7.45	7.50	8.20	7.45	7.90	7.85	7.86	45113021	3544.91	17373	12581155	27.89
FCSSOFT	EQ	12-Oct-2021	1.45	1.50	1.50	1.40	1.45	1.45	1.46	5510119	80.32	3873	4186972	75.99
FDC	EQ	12-Oct-2021	350.50	352.30	354.45	344.80	346.30	346.15	348.67	134378	468.53	4531	84075	62.57
FEDERALBNK	EQ	12-Oct-2021	86.25	86.95	88.95	85.50	88.45	88.60	87.36	25448034	22230.66	78975	11140328	43.78
FEL	EQ	12-Oct-2021	9.30	9.50	10.75	9.30	9.85	9.65	9.91	9848286	975.68	8958	3775243	38.33
FELDVR	EQ	12-Oct-2021	12.20	12.45	13.20	12.10	12.65	12.50	12.64	288828	36.49	656	83303	28.84
FIEMIND	EQ	12-Oct-2021	1133.20	1139.00	1155.80	1106.20	1113.05	1113.05	1124.47	37855	425.67	5045	19615	51.82
FILATEX	EQ	12-Oct-2021	120.40	121.00	127.50	118.25	121.00	121.05	123.73	7142944	8837.80	35794	1075493	15.06
FINCABLES	EQ	12-Oct-2021	503.25	512.00	515.00	495.00	498.00	497.70	501.69	99756	500.47	7898	43964	44.07
FINEORG	EQ	12-Oct-2021	3332.75	3363.00	3363.00	3320.10	3350.00	3344.45	3345.12	12083	404.19	2983	7707	63.78
FINPIPE	EQ	12-Oct-2021	232.25	232.25	233.75	229.15	230.60	230.45	230.89	500106	1154.68	18816	254489	50.89
FLEXITUFF	EQ	12-Oct-2021	14.55	14.95	15.05	14.40	14.55	14.50	14.68	36964	5.43	148	32397	87.64
FLFL	EQ	12-Oct-2021	62.70	64.90	68.95	63.55	68.80	67.45	67.25	745771	501.52	7070	264554	35.47
FLUOROCHEM	EQ	12-Oct-2021	2093.80	2103.50	2180.00	2071.50	2170.00	2167.05	2132.17	112492	2398.52	9499	67682	60.17
FMGOETZE	EQ	12-Oct-2021	277.55	278.40	282.50	277.55	280.50	280.10	280.21	69356	194.34	2017	42906	61.86
FMNL	EQ	12-Oct-2021	10.05	10.15	10.55	10.00	10.55	10.50	10.46	587318	61.42	686	349542	59.51
FOCUS	SM	12-Oct-2021	56.40	58.90	58.90	53.60	53.60	53.60	55.38	9000	4.98	3	9000	100.00
FORCEMOT	EQ	12-Oct-2021	1518.15	1518.00	1575.00	1512.85	1544.10	1542.75	1550.72	133018	2062.73	10410	40449	30.41
FORTIS	EQ	12-Oct-2021	268.00	267.80	267.85	262.30	262.65	262.90	263.80	1390698	3668.70	28928	790475	56.84
FOSECOIND	EQ	12-Oct-2021	1488.10	1485.00	1492.80	1465.00	1479.35	1485.75	1487.79	2211	32.90	234	1837	83.08
FRETAIL	EQ	12-Oct-2021	53.45	55.65	61.70	54.20	60.40	59.00	58.61	18448800	10812.76	72516	5210803	28.24
FSC	EQ	12-Oct-2021	81.20	83.20	96.45	83.00	92.45	92.00	91.58	803121	735.47	11775	310997	38.72
FSL	EQ	12-Oct-2021	205.40	205.50	210.90	198.00	205.70	208.05	204.96	6441378	13202.27	50170	2315295	35.94
GABRIEL	EQ	12-Oct-2021	159.30	159.30	161.50	157.05	157.55	157.70	158.52	589111	933.84	10745	224143	38.05
GAEL	EQ	12-Oct-2021	171.85	172.45	174.60	171.50	173.85	173.70	173.15	286729	496.47	6197	144847	50.52
GAIL	EQ	12-Oct-2021	158.75	158.95	159.55	157.05	158.00	157.95	158.19	12008045	18995.17	61852	6720595	55.97
GAL	EQ	12-Oct-2021	2.50	2.55	2.60	2.35	2.40	2.40	2.46	1015542	24.94	880	688652	67.81
GALAXYSURF	EQ	12-Oct-2021	3387.90	3398.00	3446.50	3365.05	3400.00	3399.80	3410.79	17774	606.23	4918	9436	53.09
GALLANTT	EQ	12-Oct-2021	73.60	74.90	87.85	72.05	84.40	84.45	83.73	742757	621.93	6607	390682	52.60
GALLISPAT	EQ	12-Oct-2021	51.10	51.65	56.00	50.50	54.90	55.20	54.28	169499	92.01	2019	85737	50.58
GANDHITUBE	EQ	12-Oct-2021	440.50	439.00	442.00	430.75	433.60	436.85	435.03	8662	37.68	449	4658	53.78
GANECOS	EQ	12-Oct-2021	492.80	498.25	506.50	484.20	492.00	492.80	493.51	130866	645.84	4450	66138	50.54
GANESHBE	EQ	12-Oct-2021	91.40	91.40	93.35	90.20	92.50	92.00	91.55	57241	52.40	1306	35298	61.67
GANESHHOUC	EQ	12-Oct-2021	206.40	202.50	211.50	196.10	205.45	207.75	203.17	254459	516.98	4020	105801	41.58
GANGAFORGE	EQ	12-Oct-2021	17.20	17.40	17.60	16.65	16.70	16.85	16.95	1126973	191.00	1718	574584	50.98
GANGESSECU	EQ	12-Oct-2021	91.55	92.40	92.70	89.00	89.95	90.00	90.39	7213	6.52	184	5763	79.90
GARFIBRES	EQ	12-Oct-2021	3514.15	3515.00	3594.50	3464.15	3480.70	3502.75	3521.97	18217	641.60	5553	9960	54.67
GATI	EQ	12-Oct-2021	150.40	151.45	152.30	145.85	146.90	146.65	148.28	488006	723.63	8614	243311	49.86
GAYAHWS	EQ	12-Oct-2021	0.70	0.75	0.75	0.75	0.75	0.75	0.75	10749	0.08	11	10749	100.00
GAYAPROJ	EQ	12-Oct-2021	50.05	50.10	50.90	48.35	48.70	48.55	49.10	2124452	1043.13	8859	1246695	58.68
GDL	EQ	12-Oct-2021	249.10	249.15	261.55	249.15	261.55	261.55	254.83	565026	1439.84	4033	524754	92.87
GEECEE	EQ	12-Oct-2021	161.25	161.90	163.85	158.15	161.00	160.45	160.62	19302	31.00	1216	10406	53.91
GEEKAYWIRE	EQ	12-Oct-2021	90.55	90.85	91.20	85.15	90.95	90.25	88.63	28096	24.90	728	13137	46.76
GENCON	EQ	12-Oct-2021	43.70	43.70	43.90	42.75	43.25	43.15	43.31	40835	17.69	614	23181	56.77
GENESYS	EQ	12-Oct-2021	291.90	306.45	306.45	278.60	306.45	306.45	301.45	1492630	4499.50	7160	903076	60.50
GENUSPAPER	EQ	12-Oct-2021	11.40	11.70	11.70	11.15	11.30	11.30	11.31	227408	25.71	537	161309	70.93
GENUSPOWER	EQ	12-Oct-2021	82.80	83.20	83.70	78.25	80.35	80.15	80.49	1299993	1046.42	12802	641226	49.33
GEOJITFSL	EQ	12-Oct-2021	83.25	83.00	88.75	83.00	88.25	87.85	86.94	1673638	1455.13	18683	780255	46.62
GEPIL	EQ	12-Oct-2021	307.25	307.25	309.05	301.90	308.05	307.75	305.42	65337	199.55	3270	31218	47.78
GESHIP	EQ	12-Oct-2021	373.45	374.00	376.90	368.60	371.25	370.85	372.61	360172	1342.02	16947	213862	59.38
GET&D	EQ	12-Oct-2021	131.85	131.90	132.75	130.55	132.00	131.45	131.85	101186	133.41	2041	62083	61.36
GFLLIMITED	EQ	12-Oct-2021	82.85	83.30	84.20	80.05	81.15	81.05	82.08	236677	194.26	5386	108385	45.79
GFSTEELS	BE	12-Oct-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	117	0.00	5	-	-
GHCL	EQ	12-Oct-2021	437.95	439.00	460.00	439.00	454.25	456.30	453.40	420336	1905.81	12007	221831	52.77
GICHSGFIN	EQ	12-Oct-2021	152.95	152.90	160.55	152.00	155.10	156.25	156.93	761563	1195.11	11346	227948	29.93
GICRE	EQ	12-Oct-2021	145.85	146.45	146.45	144.55	145.85	145.90	145.39	468630	681.34	6539	259060	55.28
GILLANDERS	EQ	12-Oct-2021	65.00	63.00	66.90	61.80	63.80	63.30	62.87	15509	9.75	244	11285	72.76
GILLETTE	EQ	12-Oct-2021	5823.95	5823.00	5850.00	5805.00	5815.20	5818.65	5825.78	3328	193.88	1160	1859	55.86
GINNIFILA	EQ	12-Oct-2021	33.80	34.00	35.55	33.55	34.45	34.70	34.44	86822	29.90	607	55858	64.34
GIPCL	EQ	12-Oct-2021	95.40	96.45	97.40	93.70	95.00	94.80	95.23	714422	680.37	6670	319069	44.66
GISOLUTION	EQ	12-Oct-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	1027	0.04	3	1027	100.00
GKWLIMITED	EQ	12-Oct-2021	707.10	719.95	719.95	686.05	692.00	696.95	700.44	3811	26.69	556	2639	69.25
GLAND	EQ	12-Oct-2021	3809.60	3838.75	3850.00	3780.00	3791.90	3789.15	3805.21	71424	2717.83	12232	36963	51.75
GLAXO	EQ	12-Oct-2021	1477.00	1479.00	1490.00	1475.00	1488.65	1484.75	1482.68	31288	463.90	2606	19391	61.98
GLENMARK	EQ	12-Oct-2021	534.00	536.00	539.00	524.00	525.20	526.30	529.74	1442869	7643.52	29716	448688	31.10
GLOBAL	EQ	12-Oct-2021	47.65	48.50	48.50	47.00	48.00	48.00	47.59	9199	4.38	187	7445	80.93
GLOBALVECT	EQ	12-Oct-2021	59.35	59.65	63.40	58.00	59.50	59.85	60.55	46936	28.42	755	30443	64.86
GLOBE	EQ	12-Oct-2021	11.95	11.75	12.50	11.75	12.45	12.20	12.27	269826	33.10	517	211418	78.35
GLOBUSSPR	EQ	12-Oct-2021	1453.00	1453.05	1513.80	1414.85	1473.50	1468.00	1463.50	146451	2143.31	6503	60692	41.44
GLS	EQ	12-Oct-2021	668.30	671.90	672.70	666.25	667.95	667.30	668.64	86356	577.41	5157	50965	59.02
GMBREW	EQ	12-Oct-2021	777.45	782.00	918.00	777.45	888.00	883.25	848.05	2287737	19401.22	135677	293990	12.85
GMDCLTD	EQ	12-Oct-2021	79.00	78.70	79.80	77.60	78.55	78.45	78.47	1052603	825.93	6807	490061	46.56
GMMPFAUDLR	EQ	12-Oct-2021	4734.60	4769.00	4783.65	4651.00	4694.60	4686.25	4714.86	26878	1267.26	4445	16291	60.61
GMRINFRA	EQ	12-Oct-2021	43.05	43.45	43.65	42.40	42.80	43.00	42.98	25924498	11141.09	61727	5711656	22.03
GNA	EQ	12-Oct-2021	1043.05	1043.05	1065.00	1041.20	1047.65	1049.05	1050.46	56845	597.13	4257	30070	52.90
GNFC	EQ	12-Oct-2021	466.30	464.00	483.70	452.80	481.80	479.00	466.96	1864211	8705.18	36363	552197	29.62
GOACARBON	EQ	12-Oct-2021	400.05	401.00	404.50	386.80	394.00	393.55	394.33	30403	119.89	2151	16868	55.48
GOCLCORP	EQ	12-Oct-2021	327.80	340.00	387.00	335.00	364.00	364.30	358.98	1384421	4969.75	47213	301888	21.81
GODFRYPHLP	EQ	12-Oct-2021	1268.75	1268.75	1279.00	1235.10	1251.50	1247.45	1257.91	32647	410.67	2640	16298	49.92
GODHA	BE	12-Oct-2021	53.75	56.00	56.25	52.00	54.15	54.00	53.93	1696	0.91	58	-	-
GODREJAGRO	EQ	12-Oct-2021	624.20	624.20	627.95	622.00	623.10	623.20	623.74	48977	305.49	2647	27250	55.64
GODREJCP	EQ	12-Oct-2021	1024.65	1020.65	1032.80	1012.80	1024.05	1026.55	1020.30	598652	6108.03	27914	298710	49.90
GODREJIND	EQ	12-Oct-2021	578.40	581.30	587.00	576.00	577.00	578.20	580.47	153772	892.60	6716	85606	55.67
GODREJPROP	EQ	12-Oct-2021	2368.95	2380.00	2448.00	2354.55	2430.00	2435.60	2414.79	1449348	34998.77	75295	314362	21.69
GOENKA	BZ	12-Oct-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.15	488179	5.61	173	-	-
GOKEX	EQ	12-Oct-2021	222.85	223.70	225.85	215.65	216.95	216.95	218.84	256146	560.54	3916	178117	69.54
GOKUL	EQ	12-Oct-2021	27.95	28.15	28.20	27.25	27.90	27.75	27.79	56025	15.57	582	25577	45.65
GOKULAGRO	EQ	12-Oct-2021	42.95	43.30	43.45	42.70	43.05	43.05	43.00	86067	37.01	706	67832	78.81
GOLDBEES	EQ	12-Oct-2021	40.70	40.98	40.98	40.75	40.85	40.84	40.81	3692920	1507.21	19562	2857413	77.38
GOLDENTOBC	BE	12-Oct-2021	155.90	148.25	148.25	148.15	148.15	148.15	148.15	36514	54.10	462	-	-
GOLDIAM	EQ	12-Oct-2021	960.50	963.00	970.00	936.00	941.80	938.85	946.10	99785	944.07	5795	36992	37.07
GOLDSHARE	EQ	12-Oct-2021	40.95	41.15	41.30	41.00	41.15	41.05	41.09	89717	36.86	356	82173	91.59
GOLDTECH	BE	12-Oct-2021	40.75	42.50	42.75	39.50	42.75	42.75	42.08	132290	55.66	582	-	-
GOODLUCK	EQ	12-Oct-2021	304.00	306.90	313.35	298.00	310.00	311.05	306.97	110586	339.47	2907	62211	56.26
GOODYEAR	EQ	12-Oct-2021	1065.25	1074.00	1074.00	1053.00	1058.90	1058.05	1062.30	25044	266.04	4179	14180	56.62
GPIL	EQ	12-Oct-2021	1365.00	1365.00	1433.25	1364.10	1390.00	1386.00	1400.47	234884	3289.48	10463	144440	61.49
GPPL	EQ	12-Oct-2021	111.65	113.30	114.60	111.25	112.90	112.30	112.96	1974114	2229.98	24911	1160434	58.78
GPTINFRA	EQ	12-Oct-2021	90.90	95.00	98.70	92.10	93.20	93.40	95.61	445469	425.93	9708	201062	45.13
GRANULES	EQ	12-Oct-2021	327.90	327.50	335.45	327.00	330.50	329.95	332.05	1995088	6624.74	22392	565493	28.34
GRAPHITE	EQ	12-Oct-2021	599.45	599.40	612.00	599.30	601.10	601.65	604.25	412218	2490.81	11613	199399	48.37
GRASIM	EQ	12-Oct-2021	1651.75	1651.75	1665.00	1628.55	1638.00	1637.65	1642.36	768555	12622.46	29986	245520	31.95
GRAUWEIL	EQ	12-Oct-2021	68.35	68.70	69.30	65.65	67.10	67.05	67.20	298263	200.44	4405	154525	51.81
GRAVITA	EQ	12-Oct-2021	201.35	202.15	205.05	199.50	203.50	202.10	202.56	237338	480.76	4798	101056	42.58
GREAVESCOT	EQ	12-Oct-2021	136.50	136.55	137.90	133.50	134.90	134.70	135.35	1469951	1989.59	16188	662601	45.08
GREENLAM	EQ	12-Oct-2021	1403.80	1403.00	1440.00	1390.00	1412.10	1415.10	1421.29	5509	78.30	662	2621	47.58
GREENPANEL	EQ	12-Oct-2021	337.25	339.40	342.05	332.20	336.50	336.60	337.68	259504	876.29	3066	218343	84.14
GREENPLY	EQ	12-Oct-2021	185.20	185.90	187.75	184.00	184.00	184.45	185.53	383644	711.77	4011	286048	74.56
GREENPOWER	EQ	12-Oct-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	929188	43.67	561	929188	100.00
GRINDWELL	EQ	12-Oct-2021	1465.65	1460.20	1509.70	1458.40	1486.00	1486.40	1491.66	104278	1555.47	15924	54419	52.19
GRINFRA	EQ	12-Oct-2021	1885.65	1880.00	1924.00	1860.05	1878.00	1872.15	1886.89	41184	777.10	5901	17369	42.17
GROBTEA	EQ	12-Oct-2021	1213.65	1225.00	1324.80	1158.85	1200.50	1210.35	1274.50	4225	53.85	652	1687	39.93
GRPLTD	EQ	12-Oct-2021	959.15	981.45	981.45	950.00	950.00	954.15	959.24	695	6.67	165	249	35.83
GRSE	EQ	12-Oct-2021	208.90	210.25	234.30	207.80	226.50	226.45	225.25	4510036	10158.66	56347	1158696	25.69
GSCLCEMENT	EQ	12-Oct-2021	50.20	50.20	50.50	49.65	50.10	50.00	50.01	109599	54.81	1247	63186	57.65
GSFC	EQ	12-Oct-2021	128.15	128.15	134.45	126.55	134.05	133.65	130.82	5351252	7000.68	38516	1732600	32.38
GSPL	EQ	12-Oct-2021	315.35	315.00	318.10	314.05	317.40	316.95	316.55	330891	1047.44	8110	154306	46.63
GSS	EQ	12-Oct-2021	86.05	85.95	90.50	85.00	88.70	88.90	89.30	303786	271.27	2662	162943	53.64
GTL	EQ	12-Oct-2021	15.15	15.40	15.50	14.65	15.00	14.90	15.04	219727	33.05	866	162127	73.79
GTLINFRA	BE	12-Oct-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	6583027	115.20	5034	-	-
GTPL	EQ	12-Oct-2021	296.20	295.80	312.00	292.25	304.00	307.00	303.95	366432	1113.75	10986	177717	48.50
GUFICBIO	EQ	12-Oct-2021	198.70	198.70	203.75	197.10	199.30	197.70	199.33	173797	346.43	4961	86961	50.04
GUJALKALI	EQ	12-Oct-2021	810.00	810.00	817.30	786.00	802.00	803.75	800.25	687750	5503.72	22100	177453	25.80
GUJAPOLLO	EQ	12-Oct-2021	214.85	215.75	217.05	212.20	216.30	215.30	215.15	7964	17.13	128	6891	86.53
GUJGASLTD	EQ	12-Oct-2021	621.40	621.85	624.20	616.00	619.95	618.95	618.58	1141929	7063.79	29603	726446	63.62
GUJRAFFIA	BE	12-Oct-2021	37.55	38.45	38.45	36.00	37.00	36.35	36.62	13519	4.95	84	-	-
GULFOILLUB	EQ	12-Oct-2021	585.35	589.85	595.00	587.55	590.50	590.50	590.47	35385	208.94	3302	20803	58.79
GULFPETRO	EQ	12-Oct-2021	54.05	54.05	55.25	53.60	54.10	54.10	54.13	69759	37.76	1188	42672	61.17
GULPOLY	EQ	12-Oct-2021	281.20	286.85	290.00	280.00	286.85	285.80	286.35	51011	146.07	1076	38642	75.75
HAL	EQ	12-Oct-2021	1364.80	1364.80	1402.95	1357.00	1397.00	1396.75	1384.70	786600	10892.08	34743	253988	32.29
HAPPSTMNDS	BE	12-Oct-2021	1389.30	1382.00	1389.30	1371.10	1388.00	1383.55	1380.93	134381	1855.71	15513	-	-
HARRMALAYA	EQ	12-Oct-2021	189.15	189.30	197.50	188.80	191.40	191.20	193.12	240180	463.83	6906	76169	31.71
HATHWAY	EQ	12-Oct-2021	26.00	26.00	27.15	25.80	26.50	26.55	26.48	21787606	5769.51	23222	9240989	42.41
HATSUN	EQ	12-Oct-2021	1464.75	1475.95	1475.95	1431.60	1440.00	1442.10	1452.83	102237	1485.33	4599	82210	80.41
HAVELLS	EQ	12-Oct-2021	1382.15	1387.00	1427.95	1383.30	1424.95	1420.25	1409.04	1358251	19138.33	52254	704593	51.88
HAVISHA	BE	12-Oct-2021	1.40	1.40	1.45	1.35	1.45	1.45	1.42	82534	1.17	144	-	-
HBANKETF	EQ	12-Oct-2021	382.59	381.23	384.00	380.78	382.90	382.94	382.75	2338	8.95	76	1870	79.98
HBLPOWER	EQ	12-Oct-2021	50.90	51.25	51.45	49.90	50.15	50.15	50.42	616886	311.05	5102	337776	54.76
HBSL	EQ	12-Oct-2021	41.70	41.95	41.95	40.30	41.95	41.85	41.46	26620	11.04	450	14984	56.29
HCC	EQ	12-Oct-2021	10.55	10.50	10.85	10.15	10.40	10.35	10.39	7429110	772.13	5466	4109759	55.32
HCG	EQ	12-Oct-2021	244.45	247.00	248.00	240.35	244.50	243.50	242.94	73502	178.56	4078	37353	50.82
HCL-INSYS	EQ	12-Oct-2021	14.00	14.00	14.25	13.80	14.00	14.00	13.99	456794	63.91	2412	267403	58.54
HCLTECH	EQ	12-Oct-2021	1302.90	1306.95	1309.00	1236.30	1254.00	1250.35	1254.57	12811641	160731.61	414669	6494039	50.69
HDFC	EQ	12-Oct-2021	2749.25	2749.70	2767.00	2735.00	2754.35	2755.10	2752.62	1405800	38696.38	93240	855534	60.86
HDFC	W3	12-Oct-2021	827.45	829.15	840.05	818.00	840.05	837.45	829.77	10800	89.62	18	9600	88.89
HDFCAMC	EQ	12-Oct-2021	2914.20	2912.00	2919.90	2895.65	2906.00	2906.85	2905.07	228279	6631.66	16005	120367	52.73
HDFCBANK	EQ	12-Oct-2021	1633.80	1625.00	1641.55	1625.00	1630.00	1629.60	1632.78	4088473	66755.77	127205	2149685	52.58
HDFCLIFE	EQ	12-Oct-2021	717.30	716.90	717.95	699.00	703.50	703.40	706.12	3241303	22887.41	107725	2115779	65.28
HDFCMFGETF	EQ	12-Oct-2021	41.65	41.65	41.90	41.61	41.85	41.84	41.80	605884	253.27	764	432556	71.39
HDFCNIFETF	EQ	12-Oct-2021	192.39	191.30	199.71	190.60	192.50	191.56	191.82	21124	40.52	391	12083	57.20
HDFCSENETF	EQ	12-Oct-2021	650.20	652.99	652.99	640.41	641.25	641.34	642.69	3750	24.10	265	2494	66.51
HDIL	BZ	12-Oct-2021	4.70	4.90	4.90	4.85	4.90	4.90	4.90	893494	43.77	680	-	-
HEG	EQ	12-Oct-2021	2450.65	2462.00	2484.75	2410.00	2414.00	2419.25	2442.67	79748	1947.98	7787	31192	39.11
HEIDELBERG	EQ	12-Oct-2021	255.25	256.00	256.50	253.60	255.50	254.75	254.69	131138	334.00	6615	75796	57.80
HEMIPROP	EQ	12-Oct-2021	139.15	139.15	142.10	138.25	139.30	138.95	139.76	615902	860.76	8196	232735	37.79
HERANBA	EQ	12-Oct-2021	790.05	790.00	799.00	778.00	788.00	789.50	787.91	148994	1173.94	6749	90254	60.58
HERCULES	EQ	12-Oct-2021	152.30	151.85	156.90	149.95	150.80	151.00	152.92	65514	100.19	2683	29589	45.16
HERITGFOOD	EQ	12-Oct-2021	464.75	465.00	470.70	461.00	461.00	462.30	464.25	70423	326.94	3857	41431	58.83
HEROMOTOCO	EQ	12-Oct-2021	2857.80	2873.90	2927.50	2855.25	2913.20	2916.65	2908.78	956819	27831.79	55302	376596	39.36
HESTERBIO	EQ	12-Oct-2021	2493.25	2493.25	2735.95	2475.00	2589.80	2610.55	2643.00	111736	2953.18	15694	22571	20.20
HEXATRADEX	BE	12-Oct-2021	172.30	177.35	177.35	168.00	171.95	169.60	170.19	3525	6.00	109	-	-
HFCL	EQ	12-Oct-2021	78.85	79.00	79.90	76.00	77.00	76.85	77.73	6470080	5029.06	29815	4299460	66.45
HGINFRA	EQ	12-Oct-2021	685.25	683.00	684.75	657.10	672.20	669.10	668.97	111573	746.39	7074	70793	63.45
HGS	BE	12-Oct-2021	2859.95	2860.00	2888.00	2821.00	2865.00	2874.00	2859.40	6422	183.63	1000	-	-
HIKAL	EQ	12-Oct-2021	515.30	511.00	537.00	511.00	517.00	516.75	521.88	446286	2329.07	16036	200400	44.90
HIL	EQ	12-Oct-2021	5258.80	5327.95	5327.95	5130.00	5182.00	5170.10	5195.08	9651	501.38	3266	5268	54.59
HILTON	EQ	12-Oct-2021	12.95	12.80	13.15	12.60	12.95	12.95	12.76	15381	1.96	103	14411	93.69
HIMATSEIDE	BE	12-Oct-2021	282.00	291.90	291.90	270.10	277.00	276.20	275.00	113498	312.12	1299	-	-
HINDALCO	EQ	12-Oct-2021	487.50	492.80	499.50	487.45	498.50	498.65	494.49	8685800	42950.34	89397	2331755	26.85
HINDCOMPOS	EQ	12-Oct-2021	328.45	328.45	329.75	320.10	323.90	321.95	322.89	6849	22.11	500	5224	76.27
HINDCON	EQ	12-Oct-2021	70.05	71.00	75.00	70.10	71.15	72.00	72.87	49767	36.26	510	39317	79.00
HINDCOPPER	EQ	12-Oct-2021	125.85	125.90	128.50	125.15	126.20	126.35	126.61	3856904	4883.38	24024	1390406	36.05
HINDMOTORS	EQ	12-Oct-2021	10.90	11.10	13.05	11.10	13.05	13.05	12.53	6940872	869.65	13361	3474336	50.06
HINDNATGLS	EQ	12-Oct-2021	35.40	35.80	36.90	34.15	35.80	36.00	35.85	120873	43.34	239	106243	87.90
HINDOILEXP	EQ	12-Oct-2021	207.55	207.10	208.70	202.50	206.50	206.20	205.14	564997	1159.02	8502	184730	32.70
HINDPETRO	EQ	12-Oct-2021	319.05	321.90	329.00	318.85	328.50	327.80	324.08	6313035	20459.08	61211	3808997	60.34
HINDUNILVR	EQ	12-Oct-2021	2645.10	2625.00	2688.05	2625.00	2686.00	2676.15	2655.81	1174337	31188.13	67381	833289	70.96
HINDZINC	EQ	12-Oct-2021	315.50	315.95	319.95	313.15	318.35	318.75	317.03	630240	1998.07	9743	309285	49.07
HIRECT	EQ	12-Oct-2021	187.25	188.95	189.75	186.80	188.90	187.85	188.21	10927	20.57	314	8287	75.84
HISARMETAL	EQ	12-Oct-2021	130.20	129.50	131.00	129.00	129.35	129.55	129.90	9555	12.41	260	6610	69.18
HITECH	EQ	12-Oct-2021	579.70	580.00	585.20	575.00	577.05	578.70	579.10	12339	71.46	903	9014	73.05
HITECHCORP	EQ	12-Oct-2021	234.30	235.80	235.80	230.25	235.30	232.60	232.32	11620	27.00	215	9807	84.40
HITECHGEAR	EQ	12-Oct-2021	261.10	260.05	267.00	253.40	256.80	257.20	260.04	9708	25.24	789	4575	47.13
HLEGLAS	EQ	12-Oct-2021	6753.00	6777.00	6875.00	6660.00	6680.30	6676.90	6751.89	16995	1147.48	4225	7438	43.77
HLVLTD	BE	12-Oct-2021	12.80	12.60	12.80	12.20	12.55	12.55	12.47	542440	67.64	1119	-	-
HMT	BZ	12-Oct-2021	31.80	32.50	33.00	30.25	31.95	31.70	31.14	11011	3.43	81	-	-
HMVL	EQ	12-Oct-2021	79.40	79.40	80.30	78.30	79.90	78.85	79.00	74864	59.14	1943	48821	65.21
HNDFDS	EQ	12-Oct-2021	2026.30	2074.80	2074.80	2016.00	2037.00	2039.10	2032.69	5068	103.02	1070	3549	70.03
HNGSNGBEES	EQ	12-Oct-2021	321.77	324.89	327.00	312.20	318.01	320.51	320.64	9200	29.50	345	7281	79.14
HOMEFIRST	EQ	12-Oct-2021	631.90	627.30	691.80	611.55	672.70	672.85	668.08	818627	5469.09	48193	210781	25.75
HONAUT	EQ	12-Oct-2021	45517.05	45680.00	46106.15	44675.00	44750.75	44752.20	45094.77	2661	1199.97	1285	1895	71.21
HONDAPOWER	EQ	12-Oct-2021	1418.80	1388.00	1426.00	1344.90	1358.00	1360.85	1382.59	63821	882.38	8937	24214	37.94
HOTELRUGBY	EQ	12-Oct-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	2453	0.07	9	2453	100.00
HOVS	EQ	12-Oct-2021	61.05	58.35	61.00	58.00	58.30	58.50	58.68	12876	7.56	122	10073	78.23
HPIL	SM	12-Oct-2021	64.80	77.75	77.75	77.75	77.75	77.75	77.75	9000	7.00	3	9000	100.00
HPL	EQ	12-Oct-2021	70.85	71.65	72.25	70.65	71.65	71.20	71.45	81314	58.10	1486	48890	60.12
HSCL	EQ	12-Oct-2021	51.10	51.20	51.75	50.25	50.90	50.90	51.04	3636742	1856.02	16208	1331715	36.62
HSIL	EQ	12-Oct-2021	227.40	228.40	230.40	226.35	228.80	228.25	228.88	135875	310.99	3176	65655	48.32
HTMEDIA	EQ	12-Oct-2021	26.25	26.25	26.70	26.10	26.25	26.20	26.35	290678	76.59	1637	178720	61.48
HUBTOWN	EQ	12-Oct-2021	31.55	32.90	33.10	31.00	33.00	33.00	32.58	83372	27.16	568	67694	81.20
HUDCO	EQ	12-Oct-2021	44.85	44.80	45.90	44.75	45.10	45.00	45.24	4551869	2059.26	12225	1684296	37.00
HUDCO	N2	12-Oct-2021	1225.00	1217.01	1217.40	1217.01	1217.01	1217.01	1217.02	945	11.50	22	701	74.18
HUDCO	N3	12-Oct-2021	1061.56	1062.00	1062.01	1061.25	1061.25	1061.25	1061.40	770	8.17	9	770	100.00
HUDCO	N4	12-Oct-2021	1080.61	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	100	1.08	1	100	100.00
HUDCO	N5	12-Oct-2021	1198.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	500	6.00	1	500	100.00
HUDCO	N8	12-Oct-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	30	0.38	2	30	100.00
HUDCO	N9	12-Oct-2021	1272.00	1263.00	1278.99	1262.31	1272.99	1272.99	1269.24	1224	15.54	25	139	11.36
HUDCO	ND	12-Oct-2021	1255.00	1245.00	1245.00	1240.00	1240.00	1241.56	1240.78	1476	18.31	30	1120	75.88
HUDCO	NE	12-Oct-2021	1458.99	1459.00	1464.00	1455.75	1455.90	1455.87	1457.28	175	2.55	7	161	92.00
HUHTAMAKI	EQ	12-Oct-2021	265.80	265.50	268.15	262.30	265.80	265.40	265.65	65881	175.02	2243	44718	67.88
IBMFNIFTY	EQ	12-Oct-2021	177.61	177.00	184.00	177.00	178.51	178.55	179.95	1159	2.09	103	541	46.68
IBREALEST	EQ	12-Oct-2021	150.00	149.50	154.00	148.10	151.90	152.35	151.24	8438585	12762.76	44100	3162349	37.47
IBUCCREDIT	N9	12-Oct-2021	970.00	953.00	953.00	950.00	950.00	950.00	950.08	40	0.38	2	40	100.00
IBUCCREDIT	NB	12-Oct-2021	910.00	910.00	910.00	910.00	910.00	910.00	910.00	110	1.00	3	110	100.00
IBUCCREDIT	ND	12-Oct-2021	944.00	890.00	955.00	890.00	955.00	955.00	913.21	14	0.13	6	14	100.00
IBULHSGFIN	EQ	12-Oct-2021	241.80	241.00	242.95	235.10	237.80	238.45	238.24	6831448	16274.98	57564	2029028	29.70
IBULHSGFIN	N8	12-Oct-2021	982.00	998.00	999.00	971.00	971.00	971.00	979.94	65	0.64	6	65	100.00
IBULHSGFIN	NE	12-Oct-2021	940.00	950.00	950.00	950.00	950.00	950.00	950.00	10	0.10	1	10	100.00
IBULHSGFIN	NH	12-Oct-2021	950.00	993.00	993.00	993.00	993.00	993.00	993.00	10	0.10	2	10	100.00
IBULHSGFIN	NL	12-Oct-2021	1060.00	1060.00	1060.00	1000.00	1000.00	1000.00	1040.00	3	0.03	2	3	100.00
ICDSLTD	BE	12-Oct-2021	74.65	70.95	70.95	70.95	70.95	70.95	70.95	5652	4.01	89	-	-
ICEMAKE	EQ	12-Oct-2021	73.40	73.10	73.35	70.50	72.30	71.85	71.52	19304	13.81	210	15465	80.11
ICICI500	EQ	12-Oct-2021	254.79	255.90	255.90	254.00	255.36	255.11	254.90	2830	7.21	167	2499	88.30
ICICIALPLV	EQ	12-Oct-2021	181.07	182.00	182.00	179.77	181.38	180.55	180.54	15104	27.27	276	11058	73.21
ICICIB22	EQ	12-Oct-2021	46.73	46.98	47.25	46.42	46.99	46.97	46.79	504505	236.08	2116	365461	72.44
ICICIBANK	EQ	12-Oct-2021	713.30	706.50	713.00	704.40	709.60	708.60	708.00	7376091	52223.04	137527	3717844	50.40
ICICIBANKN	EQ	12-Oct-2021	381.13	393.70	393.70	371.70	383.18	383.03	382.05	1538	5.88	153	489	31.79
ICICIBANKP	EQ	12-Oct-2021	197.26	199.88	199.88	194.77	198.39	197.79	196.84	46381	91.30	109	1983	4.28
ICICIFMCG	EQ	12-Oct-2021	402.79	414.70	414.70	395.13	407.00	406.13	405.57	5529	22.42	126	4640	83.92
ICICIGI	EQ	12-Oct-2021	1536.60	1536.00	1546.60	1520.10	1534.00	1532.95	1529.57	635193	9715.74	48850	449098	70.70
ICICIGOLD	EQ	12-Oct-2021	41.77	41.77	42.12	41.69	41.80	41.73	41.73	471760	196.88	2893	390133	82.70
ICICILIQ	EQ	12-Oct-2021	999.99	1000.00	1000.01	999.99	1000.00	999.99	1000.00	27698	276.98	103	27223	98.29
ICICILOVOL	EQ	12-Oct-2021	145.03	153.70	153.70	142.55	145.30	145.12	144.89	46942	68.01	1265	36125	76.96
ICICIM150	EQ	12-Oct-2021	119.84	120.80	120.80	119.20	119.66	119.87	119.90	13879	16.64	411	8749	63.04
ICICIMCAP	EQ	12-Oct-2021	107.88	108.50	108.95	106.80	108.75	108.63	108.35	9554	10.35	411	6443	67.44
ICICINF100	EQ	12-Oct-2021	196.94	198.49	198.49	195.20	197.00	197.00	196.90	12390	24.40	289	12083	97.52
ICICINIFTY	EQ	12-Oct-2021	192.04	200.44	200.44	188.40	192.81	192.53	191.88	62037	119.03	3954	27302	44.01
ICICINV20	EQ	12-Oct-2021	97.25	98.00	98.00	96.10	97.04	97.02	96.80	15465	14.97	1501	9595	62.04
ICICINXT50	EQ	12-Oct-2021	44.40	44.68	44.79	44.04	44.79	44.67	44.40	141748	62.94	957	134888	95.16
ICICIPHARM	EQ	12-Oct-2021	90.24	90.20	91.10	89.24	90.69	90.25	90.49	68424	61.92	130	8491	12.41
ICICIPRULI	EQ	12-Oct-2021	661.50	659.00	667.35	655.20	661.50	661.70	662.08	735067	4866.74	17042	466052	63.40
ICICISENSX	EQ	12-Oct-2021	653.79	645.02	656.99	645.02	653.90	653.23	652.37	1061	6.92	100	493	46.47
ICICITECH	EQ	12-Oct-2021	357.59	368.30	369.70	350.61	354.10	353.70	353.12	87848	310.21	1080	69120	78.68
ICIL	EQ	12-Oct-2021	309.40	309.85	313.75	299.25	302.00	301.70	305.32	424440	1295.89	9694	221592	52.21
ICRA	EQ	12-Oct-2021	3510.85	3549.00	3549.00	3437.20	3470.05	3469.55	3485.88	3516	122.56	767	1861	52.93
IDBI	EQ	12-Oct-2021	48.45	48.90	58.10	48.40	58.10	58.10	55.01	168348607	92600.51	210271	47059324	27.95
IDBIGOLD	EQ	12-Oct-2021	4307.00	4329.95	4350.00	4320.05	4329.00	4330.05	4332.78	398	17.24	63	361	90.70
IDEA	EQ	12-Oct-2021	10.85	11.10	11.15	10.50	10.60	10.65	10.71	311795594	33408.43	177641	90284406	28.96
IDFC	EQ	12-Oct-2021	52.95	53.15	53.80	52.65	53.10	53.20	53.21	5623753	2992.36	8029	2785454	49.53
IDFCFIRSTB	EQ	12-Oct-2021	47.80	47.75	49.80	47.15	49.05	49.10	48.61	42144888	20486.36	67003	12870900	30.54
IDFCFIRSTB	N9	12-Oct-2021	5330.27	5315.01	5368.75	5315.01	5368.75	5368.75	5351.65	22	1.18	4	22	100.00
IDFCFIRSTB	NA	12-Oct-2021	11618.00	11600.00	11611.01	11581.01	11581.15	11581.15	11601.38	34	3.94	7	34	100.00
IDFCFIRSTB	NB	12-Oct-2021	5202.21	5200.01	5205.99	5200.01	5205.99	5205.99	5203.00	8	0.42	2	8	100.00
IDFCFIRSTB	NC	12-Oct-2021	11021.22	11025.22	11100.00	11025.22	11075.15	11075.15	11074.34	34	3.77	7	26	76.47
IDFNIFTYET	EQ	12-Oct-2021	187.47	187.48	187.69	187.00	187.69	187.69	187.37	45	0.08	9	44	97.78
IEX	EQ	12-Oct-2021	780.90	786.40	809.30	762.15	786.50	790.55	788.12	24960121	196715.48	436859	3673744	14.72
IFBAGRO	EQ	12-Oct-2021	622.90	611.15	724.80	611.15	710.10	705.25	689.55	403724	2783.87	29881	99466	24.64
IFBIND	EQ	12-Oct-2021	1158.25	1173.00	1210.00	1163.10	1182.00	1185.65	1187.48	39279	466.43	4694	13525	34.43
IFCI	EQ	12-Oct-2021	13.25	13.15	15.40	13.15	14.60	14.65	14.59	56122927	8186.20	59047	17356436	30.93
IFCI	NF	12-Oct-2021	1077.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	30	0.32	2	30	100.00
IFCI	NH	12-Oct-2021	1077.01	1076.00	1076.00	1070.02	1075.00	1075.00	1073.95	3288	35.31	43	3170	96.41
IFCI	NL	12-Oct-2021	1059.00	1059.35	1059.35	1059.35	1059.35	1059.35	1059.35	25	0.26	1	25	100.00
IFCI	NM	12-Oct-2021	1815.00	1885.00	1885.00	1885.00	1885.00	1885.00	1885.00	25	0.47	1	25	100.00
IFGLEXPOR	EQ	12-Oct-2021	317.40	320.00	320.05	313.85	317.00	318.30	316.70	48101	152.34	2579	20718	43.07
IGARASHI	EQ	12-Oct-2021	529.55	528.00	539.70	528.00	533.20	533.65	533.64	72327	385.96	3769	33646	46.52
IGL	EQ	12-Oct-2021	514.45	514.95	517.60	507.25	510.70	509.00	510.06	3670223	18720.21	72766	2296872	62.58
IGPL	EQ	12-Oct-2021	913.60	930.00	939.00	907.00	917.00	913.75	922.21	57141	526.96	3807	33864	59.26
IIFCL	N4	12-Oct-2021	1425.00	1420.00	1424.99	1416.00	1418.00	1418.98	1419.08	1227	17.41	21	1025	83.54
IIFL	BE	12-Oct-2021	306.35	305.55	308.35	297.00	302.35	305.05	303.61	365913	1110.97	2351	-	-
IIFL	N2	12-Oct-2021	1065.05	1065.30	1065.30	1056.70	1056.70	1056.70	1060.07	400	4.24	5	400	100.00
IIFL	N4	12-Oct-2021	1030.00	1030.00	1030.00	1024.90	1029.00	1029.93	1028.35	982	10.10	15	971	98.88
IIFL	N5	12-Oct-2021	1098.00	1097.00	1100.00	1094.00	1099.90	1099.90	1097.83	904	9.92	27	804	88.94
IIFL	N6	12-Oct-2021	1017.00	1016.00	1024.90	1015.00	1021.00	1021.19	1023.01	171	1.75	12	105	61.40
IIFL	N9	12-Oct-2021	1006.05	1009.60	1009.60	1005.60	1005.60	1006.33	1007.10	426	4.29	12	426	100.00
IIFL	ND	12-Oct-2021	1145.13	1090.00	1095.00	1090.00	1095.00	1095.00	1091.12	76	0.83	2	76	100.00
IIFL	NE	12-Oct-2021	1009.64	1007.00	1007.00	1001.00	1006.00	1006.00	1004.77	65	0.65	4	65	100.00
IIFL	NF	12-Oct-2021	988.96	990.00	990.00	986.51	989.99	989.99	988.52	1632	16.13	32	1494	91.54
IIFLSEC	EQ	12-Oct-2021	116.95	116.90	119.15	112.00	112.35	112.45	114.71	1106395	1269.19	17239	644964	58.29
IIFLWAM	EQ	12-Oct-2021	1579.45	1587.35	1635.20	1587.35	1609.55	1624.30	1614.33	68232	1101.49	7933	46092	67.55
IIHFL	N4	12-Oct-2021	985.00	985.00	986.00	981.00	981.00	983.19	985.09	525	5.17	10	525	100.00
IIHFL	N5	12-Oct-2021	990.14	990.80	993.99	990.80	993.99	992.31	991.35	2764	27.40	27	2578	93.27
IITL	BE	12-Oct-2021	75.05	72.20	78.15	72.20	77.55	77.55	73.87	646	0.48	12	-	-
IL&FSENGG	BZ	12-Oct-2021	4.50	4.55	4.65	4.50	4.60	4.55	4.58	16087	0.74	36	-	-
IL&FSTRANS	BZ	12-Oct-2021	4.10	4.05	4.15	3.95	4.00	4.10	4.02	44883	1.81	77	-	-
IMAGICAA	BE	12-Oct-2021	12.10	11.50	11.50	11.50	11.50	11.50	11.50	88572	10.19	231	-	-
IMFA	BE	12-Oct-2021	775.80	775.70	800.00	765.00	778.00	779.00	778.92	12916	100.61	511	-	-
IMPAL	EQ	12-Oct-2021	766.30	771.50	797.35	764.25	794.95	791.50	781.49	4003	31.28	333	3258	81.39
INCREDIBLE	EQ	12-Oct-2021	26.65	26.25	27.10	25.85	26.60	26.70	26.46	22062	5.84	199	11072	50.19
INDBANK	EQ	12-Oct-2021	26.55	27.50	27.80	25.40	26.85	26.90	27.00	431380	116.47	2681	201020	46.60
INDHOTEL	EQ	12-Oct-2021	206.80	208.25	218.95	207.10	213.65	213.75	214.67	22065528	47368.40	143934	5548061	25.14
INDIACEM	EQ	12-Oct-2021	195.20	195.00	202.10	193.55	197.70	197.65	198.24	4283676	8492.13	25552	996216	23.26
INDIAGLYCO	EQ	12-Oct-2021	935.10	935.00	961.35	920.70	929.00	933.35	939.27	160331	1505.94	9092	45224	28.21
INDIAMART	EQ	12-Oct-2021	8806.65	8799.95	8999.95	8700.60	8740.00	8738.35	8821.03	134219	11839.50	21481	44098	32.86
INDIANB	EQ	12-Oct-2021	145.80	147.05	161.50	145.50	161.10	159.80	154.81	21572593	33396.94	114643	7307536	33.87
INDIANCARD	EQ	12-Oct-2021	178.30	175.30	179.95	171.30	173.90	174.10	176.06	1877	3.30	49	1244	66.28
INDIANHUME	EQ	12-Oct-2021	205.40	205.50	210.25	202.25	204.00	203.95	204.70	41789	85.54	1865	19580	46.85
INDIGO	EQ	12-Oct-2021	2048.20	2065.20	2084.60	2010.60	2044.50	2040.30	2051.83	850605	17453.00	44593	195271	22.96
INDIGOPNTS	EQ	12-Oct-2021	2543.00	2545.00	2565.00	2525.50	2545.00	2536.75	2539.15	14512	368.48	3925	5281	36.39
INDIGRID	IV	12-Oct-2021	138.47	138.97	140.00	137.80	139.00	139.05	139.06	417267	580.26	1348	390335	93.55
INDIGRID	NF	12-Oct-2021	1020.00	1020.00	1020.00	1017.00	1017.00	1017.00	1017.56	80	0.81	5	80	100.00
INDIGRID	NJ	12-Oct-2021	1070.63	1070.00	1072.00	1070.00	1072.00	1072.00	1070.52	388	4.15	9	388	100.00
INDIGRID	NL	12-Oct-2021	1065.00	1066.95	1066.95	1066.95	1066.95	1066.95	1066.95	10	0.11	1	10	100.00
INDLMETER	EQ	12-Oct-2021	12.45	12.60	12.60	12.10	12.30	12.35	12.35	27017	3.34	190	19669	72.80
INDNIPPON	EQ	12-Oct-2021	392.95	386.30	400.15	386.30	389.40	389.85	393.08	42633	167.58	3089	22993	53.93
INDOCO	EQ	12-Oct-2021	446.45	446.00	453.00	445.50	451.95	449.80	449.15	218213	980.09	8487	109115	50.00
INDORAMA	EQ	12-Oct-2021	52.15	52.85	52.90	51.90	52.20	52.40	52.53	134344	70.57	533	82333	61.29
INDOSOLAR	BZ	12-Oct-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	43435	1.19	55	-	-
INDOSTAR	EQ	12-Oct-2021	286.70	285.05	289.50	282.45	283.65	284.20	284.44	129760	369.09	2385	94262	72.64
INDOTECH	EQ	12-Oct-2021	179.70	188.20	188.65	176.05	177.40	178.35	182.99	71937	131.64	1373	39664	55.14
INDOTHAI	EQ	12-Oct-2021	97.30	97.30	100.20	96.65	96.90	96.95	97.88	39886	39.04	254	29366	73.62
INDOWIND	EQ	12-Oct-2021	8.55	8.95	8.95	8.95	8.95	8.95	8.95	125638	11.24	224	93710	74.59
INDRAMEDCO	EQ	12-Oct-2021	80.00	80.20	80.85	79.55	80.00	79.80	80.19	176620	141.64	2189	101947	57.72
INDSWFTLAB	EQ	12-Oct-2021	63.45	63.40	65.00	63.05	63.80	63.80	64.07	146818	94.06	1248	105047	71.55
INDSWFTLTD	EQ	12-Oct-2021	13.10	13.55	13.75	13.55	13.75	13.75	13.73	39152	5.38	104	37008	94.52
INDTERRAIN	EQ	12-Oct-2021	49.75	49.40	52.10	48.40	50.50	50.45	50.57	819755	414.59	7078	478174	58.33
INDUSINDBK	EQ	12-Oct-2021	1173.25	1165.00	1196.00	1160.05	1179.05	1181.90	1178.59	2354120	27745.52	63271	626964	26.63
INDUSTOWER	EQ	12-Oct-2021	303.70	305.00	305.00	293.05	298.50	299.00	298.74	4012453	11986.81	39817	761842	18.99
INEOSSTYRO	EQ	12-Oct-2021	1546.80	1551.00	1595.00	1522.00	1582.00	1584.75	1569.90	86510	1358.12	8409	51564	59.60
INFIBEAM	EQ	12-Oct-2021	46.35	46.35	52.20	45.30	50.35	50.85	49.99	29187130	14590.51	63135	10747447	36.82
INFOBEAN	EQ	12-Oct-2021	426.85	444.90	448.15	410.10	420.30	420.95	431.69	37312	161.07	1257	25090	67.24
INFOMEDIA	EQ	12-Oct-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	477	0.02	5	477	100.00
INFRABEES	EQ	12-Oct-2021	534.27	539.99	539.99	528.16	532.31	532.68	530.66	2321	12.32	151	1445	62.26
INFY	EQ	12-Oct-2021	1690.95	1677.00	1689.00	1662.00	1688.00	1685.15	1677.23	7439300	124774.16	258781	3823146	51.39
INGERRAND	EQ	12-Oct-2021	1163.95	1164.00	1192.25	1164.00	1169.00	1169.30	1174.92	20561	241.58	2589	8980	43.67
INNOVANA	SM	12-Oct-2021	160.00	168.00	168.00	152.50	168.00	168.00	157.51	57000	89.78	15	57000	100.00
INNOVATIVE	SM	12-Oct-2021	10.50	10.50	10.50	10.50	10.50	10.50	10.50	3000	0.32	1	3000	100.00
INOXLEISUR	EQ	12-Oct-2021	412.30	413.95	424.30	409.30	420.00	414.80	416.06	544515	2265.53	13977	127815	23.47
INOXWIND	EQ	12-Oct-2021	114.75	115.25	131.45	114.40	125.10	125.00	125.98	5436630	6849.27	52505	1717758	31.60
INSECTICID	EQ	12-Oct-2021	735.45	748.00	748.00	720.00	721.95	722.05	729.96	18798	137.22	2115	8963	47.68
INSPIRISYS	EQ	12-Oct-2021	48.80	47.40	49.45	47.00	47.50	48.05	47.72	9185	4.38	84	7124	77.56
INTELLECT	EQ	12-Oct-2021	695.30	695.60	714.75	694.00	698.25	698.70	699.79	167927	1175.13	10453	87473	52.09
INTENTECH	EQ	12-Oct-2021	78.60	78.05	79.65	76.00	76.45	76.75	77.38	47149	36.49	855	33165	70.34
INTLCONV	EQ	12-Oct-2021	69.70	71.50	71.50	68.35	69.50	69.35	69.17	85797	59.35	736	68071	79.34
INVENTURE	EQ	12-Oct-2021	2.85	2.90	2.90	2.55	2.60	2.60	2.64	20606699	544.41	8557	12929508	62.74
IOB	EQ	12-Oct-2021	22.25	22.35	23.60	22.10	23.20	23.20	22.94	19964362	4579.66	24182	6493327	32.52
IOC	EQ	12-Oct-2021	131.55	131.85	132.55	129.30	130.90	131.25	130.79	9992741	13069.83	52673	5650245	56.54
IOLCP	EQ	12-Oct-2021	597.85	595.90	597.70	588.00	590.55	589.95	591.59	202642	1198.80	8927	85689	42.29
IPCALAB	EQ	12-Oct-2021	2357.65	2357.50	2375.00	2315.00	2358.00	2359.60	2349.00	123343	2897.33	11068	43635	35.38
IPL	EQ	12-Oct-2021	309.20	309.15	311.50	308.00	309.00	308.85	309.53	194860	603.16	5207	98187	50.39
IRB	EQ	12-Oct-2021	211.20	211.90	214.15	208.20	209.00	209.30	210.33	3613062	7599.43	19429	891129	24.66
IRBINVIT	IV	12-Oct-2021	58.13	58.05	58.37	58.03	58.24	58.17	58.19	271982	158.26	569	248157	91.24
IRCON	EQ	12-Oct-2021	45.95	45.95	46.40	45.40	46.10	45.95	45.81	3859262	1767.93	14191	2176737	56.40
IRCTC	EQ	12-Oct-2021	4772.55	4765.00	4877.00	4725.00	4819.25	4817.25	4822.03	3279400	158133.55	237634	599689	18.29
IREDA	N4	12-Oct-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	40	0.46	1	40	100.00
IREDA	N7	12-Oct-2021	1247.50	1248.00	1248.00	1248.00	1248.00	1248.00	1248.00	9	0.11	2	9	100.00
IRFC	EQ	12-Oct-2021	23.55	23.55	23.65	23.40	23.50	23.45	23.49	8386488	1970.29	21586	4033743	48.10
IRFC	N1	12-Oct-2021	1013.99	1012.00	1014.00	1012.00	1014.00	1014.00	1012.67	30	0.30	2	30	100.00
IRFC	N2	12-Oct-2021	1174.00	1174.40	1174.40	1170.00	1170.00	1170.00	1172.62	814	9.55	11	814	100.00
IRFC	N3	12-Oct-2021	1078.90	1035.00	1077.90	1035.00	1035.00	1035.00	1035.69	62	0.64	6	62	100.00
IRFC	N8	12-Oct-2021	1270.00	1280.07	1280.07	1280.07	1280.07	1280.07	1280.07	8005	102.47	1	8005	100.00
IRFC	N9	12-Oct-2021	1126.00	1130.00	1175.00	1130.00	1159.97	1159.97	1158.48	769	8.91	6	668	86.87
IRFC	NA	12-Oct-2021	1288.99	1270.00	1270.00	1269.00	1269.00	1269.00	1269.40	446	5.66	8	446	100.00
IRFC	ND	12-Oct-2021	1140.00	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	90	1.02	2	90	100.00
IRFC	NE	12-Oct-2021	1308.90	1308.90	1320.00	1308.90	1308.90	1309.02	1310.29	68	0.89	9	68	100.00
IRFC	NJ	12-Oct-2021	1186.55	1187.00	1218.95	1187.00	1206.99	1206.99	1211.23	266	3.22	9	216	81.20
IRFC	NK	12-Oct-2021	1261.25	1256.05	1256.05	1256.05	1256.05	1256.05	1256.05	40	0.50	1	40	100.00
IRFC	NN	12-Oct-2021	1091.00	1092.06	1092.06	1092.00	1092.00	1092.00	1092.04	25	0.27	2	25	100.00
IRFC	NO	12-Oct-2021	1208.00	1208.80	1208.90	1207.50	1207.50	1207.50	1208.18	415	5.01	6	415	100.00
IRISDOREME	EQ	12-Oct-2021	215.10	225.70	225.70	212.50	216.00	216.70	217.26	11914	25.88	287	5924	49.72
ISEC	EQ	12-Oct-2021	816.55	825.00	851.35	823.85	834.00	843.30	837.84	1958805	16411.66	69956	575735	29.39
ISFT	EQ	12-Oct-2021	146.50	147.00	149.10	140.30	145.40	146.20	144.78	185158	268.07	2938	94544	51.06
ISGEC	EQ	12-Oct-2021	719.10	721.70	724.90	705.10	712.95	712.30	713.99	36143	258.06	2904	23745	65.70
ISMTLTD	EQ	12-Oct-2021	30.15	30.00	31.65	30.00	31.65	31.60	31.63	512828	162.19	778	460446	89.79
ITC	EQ	12-Oct-2021	238.05	238.60	243.00	238.00	241.30	241.30	240.78	29222028	70361.05	205242	11646287	39.85
ITDC	EQ	12-Oct-2021	421.95	420.00	436.50	420.00	426.80	424.25	428.01	74479	318.78	3954	23717	31.84
ITDCEM	EQ	12-Oct-2021	86.25	86.85	86.95	84.50	84.75	84.70	85.37	557756	476.15	4988	276773	49.62
ITI	EQ	12-Oct-2021	121.25	121.30	123.70	120.60	121.00	121.05	121.58	255122	310.19	5226	88480	34.68
IVC	EQ	12-Oct-2021	5.80	5.90	5.90	5.70	5.85	5.75	5.78	428411	24.76	633	290316	67.77
IVP	EQ	12-Oct-2021	118.70	120.05	121.00	116.55	119.95	119.25	118.95	16126	19.18	524	5149	31.93
IVZINGOLD	EQ	12-Oct-2021	4217.00	4249.55	4299.00	4234.10	4299.00	4277.35	4258.82	33	1.41	22	21	63.64
IVZINNIFTY	EQ	12-Oct-2021	1962.20	1962.20	1964.90	1940.85	1964.90	1964.90	1952.81	17	0.33	4	12	70.59
IWEL	EQ	12-Oct-2021	614.95	617.00	645.65	609.35	645.50	645.50	632.37	4127	26.10	260	3274	79.33
IZMO	EQ	12-Oct-2021	96.25	97.00	97.00	94.05	95.70	95.95	95.46	24953	23.82	439	17891	71.70
J&KBANK	EQ	12-Oct-2021	37.10	37.05	38.25	36.75	37.60	37.75	37.62	3854902	1450.38	9424	1112238	28.85
JAGRAN	EQ	12-Oct-2021	61.70	61.70	62.20	60.10	61.25	60.95	60.89	105122	64.01	1186	73356	69.78
JAGSNPHARM	EQ	12-Oct-2021	152.45	152.40	156.50	151.05	153.10	153.70	153.65	76656	117.78	1665	50535	65.92
JAIBALAJI	EQ	12-Oct-2021	55.85	56.30	57.00	55.10	55.85	55.70	55.84	43067	24.05	591	34779	80.76
JAICORPLTD	EQ	12-Oct-2021	137.60	136.95	139.70	135.65	138.10	138.15	137.72	2195330	3023.42	17415	478900	21.81
JAINAM	ST	12-Oct-2021	70.75	71.50	73.50	71.50	72.90	72.90	72.29	54000	39.04	25	54000	100.00
JAINSTUDIO	BZ	12-Oct-2021	2.15	2.25	2.25	2.10	2.20	2.20	2.16	1718	0.04	18	-	-
JAIPURKURT	EQ	12-Oct-2021	57.60	59.50	59.50	57.15	58.00	57.70	58.06	16906	9.82	87	15767	93.26
JALAN	SM	12-Oct-2021	13.50	13.50	13.50	13.50	13.50	13.50	13.50	3000	0.41	1	3000	100.00
JAMNAAUTO	EQ	12-Oct-2021	94.05	92.75	97.35	92.75	95.45	95.70	95.58	1411175	1348.85	15173	448921	31.81
JASH	EQ	12-Oct-2021	490.20	489.00	494.85	479.00	486.00	485.20	487.89	7582	36.99	288	6356	83.83
JAYAGROGN	EQ	12-Oct-2021	262.75	260.60	265.30	259.10	260.30	261.20	261.89	43173	113.07	3704	26689	61.82
JAYBARMARU	EQ	12-Oct-2021	204.80	205.70	207.65	201.50	203.40	202.75	203.68	39619	80.69	2174	17918	45.23
JAYNECOIND	BE	12-Oct-2021	27.40	28.40	28.40	26.55	27.00	27.20	27.19	855341	232.59	535	-	-
JAYSREETEA	EQ	12-Oct-2021	110.25	110.50	112.85	109.50	111.45	111.35	111.54	222409	248.07	5437	77149	34.69
JBCHEPHARM	EQ	12-Oct-2021	1836.25	1845.00	1850.00	1781.55	1788.00	1784.90	1796.91	178762	3212.19	9515	143204	80.11
JBFIND	EQ	12-Oct-2021	24.85	24.95	26.00	24.30	25.90	25.80	25.55	420031	107.34	1062	270258	64.34
JBMA	EQ	12-Oct-2021	528.35	529.90	538.85	526.70	529.20	529.50	531.70	38745	206.01	2984	14488	37.39
JCHAC	EQ	12-Oct-2021	2224.80	2229.95	2300.00	2210.00	2253.00	2255.85	2262.40	31827	720.06	11195	15207	47.78
JETAIRWAYS	BZ	12-Oct-2021	100.15	100.40	101.00	98.00	99.30	99.05	99.23	95040	94.31	1965	-	-
JETKNIT	SM	12-Oct-2021	44.55	44.05	44.05	44.05	44.05	44.05	44.05	1500	0.66	1	1500	100.00
JHS	EQ	12-Oct-2021	27.85	27.35	28.75	26.90	27.40	27.25	27.63	231941	64.08	1932	115888	49.96
JIKIND	BE	12-Oct-2021	0.55	0.50	0.60	0.50	0.60	0.55	0.55	7887	0.04	17	-	-
JINDALPHOT	EQ	12-Oct-2021	177.10	185.95	185.95	168.25	168.25	168.25	174.90	128252	224.31	1666	74784	58.31
JINDALPOLY	EQ	12-Oct-2021	1011.45	1010.00	1025.75	1009.90	1013.60	1014.20	1017.56	37034	376.84	2852	15603	42.13
JINDALSAW	EQ	12-Oct-2021	116.20	116.75	117.00	115.20	115.70	115.95	116.12	846810	983.36	6558	338024	39.92
JINDALSTEL	EQ	12-Oct-2021	412.90	413.80	422.75	408.55	419.00	418.80	415.92	7390169	30736.88	80331	2101282	28.43
JINDRILL	EQ	12-Oct-2021	158.05	158.00	159.60	154.10	157.00	156.30	156.26	86711	135.50	2648	47407	54.67
JINDWORLD	EQ	12-Oct-2021	114.90	116.80	116.80	110.70	112.30	112.50	112.92	213494	241.09	7397	87723	41.09
JISLDVREQS	EQ	12-Oct-2021	27.65	28.70	29.00	27.00	29.00	28.80	28.41	433828	123.25	1525	229875	52.99
JISLJALEQS	EQ	12-Oct-2021	47.90	48.70	52.05	47.00	52.00	51.25	49.88	13937954	6952.37	26472	7224344	51.83
JITFINFRA	BE	12-Oct-2021	277.55	291.40	291.40	263.70	291.40	291.40	284.84	278779	794.08	1705	-	-
JKCEMENT	EQ	12-Oct-2021	3448.15	3440.00	3485.00	3366.40	3429.95	3423.10	3412.29	64829	2212.15	9921	28792	44.41
JKIL	EQ	12-Oct-2021	183.85	185.70	186.85	173.00	178.30	178.20	178.56	458714	819.08	11329	251540	54.84
JKLAKSHMI	EQ	12-Oct-2021	646.70	652.10	652.10	640.10	642.00	641.60	643.75	112561	724.62	8068	65572	58.25
JKPAPER	EQ	12-Oct-2021	246.40	245.95	252.45	242.70	248.05	247.90	247.91	1334929	3309.39	16277	397830	29.80
JKTYRE	EQ	12-Oct-2021	153.00	153.65	154.20	150.65	152.00	151.30	151.99	935788	1422.26	15369	441207	47.15
JMA	EQ	12-Oct-2021	63.35	63.45	64.05	63.35	63.40	63.50	63.68	18848	12.00	429	12722	67.50
JMCPROJECT	EQ	12-Oct-2021	112.30	112.40	112.60	110.15	111.00	111.10	111.32	89080	99.16	1905	55018	61.76
JMFINANCIL	EQ	12-Oct-2021	92.70	92.95	93.80	92.20	92.80	92.75	92.87	1791470	1663.81	9238	970928	54.20
JMTAUTOLTD	EQ	12-Oct-2021	2.70	2.75	2.95	2.70	2.95	2.95	2.89	2635728	76.16	1314	1705588	64.71
JOCIL	EQ	12-Oct-2021	234.40	234.45	235.50	229.90	231.10	230.80	231.28	18561	42.93	735	13049	70.30
JPASSOCIAT	EQ	12-Oct-2021	9.90	10.35	10.35	9.75	10.35	10.35	10.24	9925545	1016.02	5445	8596218	86.61
JPINFRATEC	EQ	12-Oct-2021	2.30	2.40	2.50	2.20	2.50	2.50	2.44	16689580	406.82	12731	9086247	54.44
JPOLYINVST	BE	12-Oct-2021	108.00	113.40	113.40	113.00	113.40	113.40	113.32	39396	44.64	96	-	-
JPPOWER	EQ	12-Oct-2021	5.40	5.40	5.55	4.90	5.25	5.15	5.22	179258774	9366.26	73760	70652380	39.41
JSL	EQ	12-Oct-2021	167.65	168.00	169.30	164.65	166.60	166.60	166.69	1000589	1667.86	10685	364171	36.40
JSLHISAR	EQ	12-Oct-2021	296.45	296.35	298.80	294.10	295.60	295.35	296.20	106437	315.26	4523	55901	52.52
JSWENERGY	BE	12-Oct-2021	389.05	389.00	394.70	376.00	379.90	379.85	379.98	773623	2939.59	9031	-	-
JSWHL	EQ	12-Oct-2021	4663.55	4677.40	4734.75	4670.00	4674.00	4688.55	4695.10	256	12.02	106	156	60.94
JSWISPL	EQ	12-Oct-2021	32.75	32.75	33.25	31.80	32.85	32.85	32.59	1420669	462.97	4284	907751	63.90
JSWSTEEL	EQ	12-Oct-2021	672.40	672.40	681.00	665.40	673.55	673.75	673.23	2930894	19731.53	45732	624328	21.30
JTEKTINDIA	EQ	12-Oct-2021	108.25	108.40	109.00	106.00	108.00	107.80	107.56	187371	201.54	3681	87411	46.65
JUBLFOOD	EQ	12-Oct-2021	4064.15	4077.00	4379.00	4045.10	4300.00	4275.95	4277.48	2582452	110463.89	162015	468698	18.15
JUBLINDS	EQ	12-Oct-2021	505.15	505.35	529.90	503.35	516.85	516.40	519.05	57930	300.68	2584	25684	44.34
JUBLINGREA	EQ	12-Oct-2021	764.40	766.40	814.50	760.00	795.10	793.35	791.78	2466047	19525.71	77319	907238	36.79
JUBLPHARMA	EQ	12-Oct-2021	626.20	623.90	634.00	621.70	630.15	630.35	628.04	145106	911.33	6992	71989	49.61
JUMPNET	EQ	12-Oct-2021	8.30	8.50	8.50	7.90	8.10	8.05	7.98	1881526	150.14	2203	1154791	61.38
JUNIORBEES	EQ	12-Oct-2021	454.76	435.38	459.44	435.38	459.00	457.96	456.24	62686	286.00	6443	38244	61.01
JUSTDIAL	EQ	12-Oct-2021	981.55	982.00	989.50	949.00	954.00	954.70	961.53	555563	5341.91	22198	215261	38.75
JYOTHYLAB	EQ	12-Oct-2021	165.55	167.00	167.00	162.00	163.70	163.25	163.89	441792	724.05	11541	282327	63.90
JYOTISTRUC	BZ	12-Oct-2021	16.25	16.80	17.05	16.80	17.05	17.05	17.05	236910	40.38	244	-	-
KABRAEXTRU	EQ	12-Oct-2021	243.60	246.25	250.40	241.60	250.00	249.30	246.92	118548	292.72	3661	66393	56.01
KAJARIACER	EQ	12-Oct-2021	1286.20	1292.00	1296.30	1239.00	1271.00	1268.95	1272.54	258392	3288.14	18130	142766	55.25
KAKATCEM	EQ	12-Oct-2021	247.20	245.25	255.75	245.25	250.70	251.10	251.43	56630	142.39	2328	21242	37.51
KALPATPOWR	EQ	12-Oct-2021	414.95	418.00	425.90	414.60	420.80	419.20	421.21	684135	2881.65	18771	289229	42.28
KALYANIFRG	BE	12-Oct-2021	198.80	197.05	197.05	195.00	196.95	196.85	195.80	1396	2.73	25	-	-
KALYANKJIL	EQ	12-Oct-2021	78.05	77.95	80.30	77.85	79.00	79.00	78.95	2382805	1881.34	18762	1102207	46.26
KAMATHOTEL	EQ	12-Oct-2021	70.30	70.10	75.45	65.25	67.95	67.40	69.77	906791	632.68	11109	310061	34.19
KAMDHENU	EQ	12-Oct-2021	251.30	251.50	257.90	246.60	254.60	254.75	251.60	85830	215.95	2748	47308	55.12
KANANIIND	EQ	12-Oct-2021	9.05	9.35	9.45	8.65	9.35	9.30	9.01	13108	1.18	92	8575	65.42
KANORICHEM	EQ	12-Oct-2021	201.90	194.10	207.85	194.10	197.50	200.80	201.73	24863	50.16	1680	16529	66.48
KANPRPLA	EQ	12-Oct-2021	168.50	170.10	171.50	161.50	164.95	164.80	165.02	22398	36.96	760	13080	58.40
KANSAINER	EQ	12-Oct-2021	606.55	606.80	622.20	606.65	618.70	619.15	616.24	325378	2005.12	6102	243735	74.91
KAPSTON	EQ	12-Oct-2021	83.45	86.95	87.00	83.20	83.70	83.80	85.70	1389	1.19	20	1249	89.92
KARDA	EQ	12-Oct-2021	19.60	20.55	20.55	20.55	20.55	20.55	20.55	184494	37.91	370	184494	100.00
KARMAENG	EQ	12-Oct-2021	22.65	22.65	23.45	22.00	23.45	23.25	22.92	33195	7.61	297	20768	62.56
KARURVYSYA	EQ	12-Oct-2021	47.55	47.10	48.80	46.80	48.65	48.45	48.02	5792665	2781.57	14030	2574444	44.44
KAVVERITEL	BE	12-Oct-2021	8.65	8.25	8.25	8.25	8.25	8.25	8.25	15039	1.24	114	-	-
KAYA	EQ	12-Oct-2021	488.30	488.30	515.00	477.35	512.00	507.55	498.09	65932	328.40	3487	28899	43.83
KCP	EQ	12-Oct-2021	141.85	142.60	143.15	138.10	140.25	141.15	140.32	189840	266.38	4059	91206	48.04
KCPSUGIND	EQ	12-Oct-2021	23.55	23.80	24.20	23.60	23.70	23.70	23.83	269180	64.15	1295	120909	44.92
KDDL	EQ	12-Oct-2021	461.70	470.00	470.00	439.95	453.00	453.30	453.50	3328	15.09	310	1760	52.88
KEC	EQ	12-Oct-2021	474.50	474.50	485.00	458.00	461.00	460.10	470.63	406959	1915.26	12667	112344	27.61
KECL	EQ	12-Oct-2021	28.10	29.20	30.50	26.50	26.60	26.75	28.78	1920147	552.63	8558	1160184	60.42
KEERTI	EQ	12-Oct-2021	19.90	20.20	20.20	19.10	19.60	19.80	19.52	13972	2.73	127	11345	81.20
KEI	EQ	12-Oct-2021	966.30	974.35	984.00	960.00	968.50	963.55	969.45	156989	1521.93	11769	61807	39.37
KELLTONTEC	EQ	12-Oct-2021	51.30	51.40	51.75	50.60	51.00	50.95	51.04	467853	238.79	5298	219011	46.81
KENNAMET	EQ	12-Oct-2021	1375.10	1373.40	1440.05	1373.00	1423.85	1416.50	1414.90	18885	267.20	3742	10582	56.03
KERNEX	BE	12-Oct-2021	80.50	80.00	84.15	79.20	81.20	81.90	81.95	9567	7.84	68	-	-
KESORAMIND	EQ	12-Oct-2021	69.45	69.40	70.45	69.05	69.30	69.30	69.71	579192	403.76	4302	266813	46.07
KEYFINSERV	EQ	12-Oct-2021	79.00	79.00	81.50	78.05	79.70	79.05	78.98	8200	6.48	473	2640	32.20
KHADIM	EQ	12-Oct-2021	232.55	233.95	239.05	227.00	229.15	229.85	231.10	178082	411.55	8858	118751	66.68
KHAICHEM	EQ	12-Oct-2021	65.10	65.00	71.00	65.00	69.55	69.55	69.60	506674	352.62	7841	230764	45.54
KHAITANLTD	BE	12-Oct-2021	39.90	39.90	40.40	38.10	39.85	39.90	39.57	1252	0.50	31	-	-
KHANDSE	EQ	12-Oct-2021	17.20	17.20	17.20	16.65	16.85	16.90	16.96	1016	0.17	12	617	60.73
KICL	EQ	12-Oct-2021	2100.20	2086.00	2134.40	2085.10	2124.00	2117.10	2105.10	1300	27.37	177	1105	85.00
KILITCH	EQ	12-Oct-2021	176.95	178.90	178.90	172.90	175.00	174.05	174.20	6079	10.59	190	4910	80.77
KIMS	EQ	12-Oct-2021	1156.80	1156.80	1182.00	1146.85	1150.00	1149.75	1160.83	148058	1718.70	10921	82855	55.96
KINGFA	EQ	12-Oct-2021	986.75	999.90	1006.80	985.00	1000.00	999.35	994.73	3142	31.25	352	1972	62.76
KIOCL	EQ	12-Oct-2021	299.15	303.00	315.00	301.95	306.30	306.05	308.69	408720	1261.68	13478	178040	43.56
KIRIINDUS	EQ	12-Oct-2021	527.85	525.25	556.00	523.00	550.00	550.70	546.94	553357	3026.52	18909	183627	33.18
KIRLFER	EQ	12-Oct-2021	262.10	258.35	266.50	258.00	265.25	265.10	262.99	137388	361.31	6653	71440	52.00
KIRLOSBROS	BE	12-Oct-2021	391.70	399.75	399.75	372.20	390.00	389.50	386.05	36770	141.95	1145	-	-
KIRLOSENG	EQ	12-Oct-2021	211.85	212.00	213.00	206.25	206.95	207.25	209.26	210651	440.80	7666	115182	54.68
KIRLOSIND	EQ	12-Oct-2021	1622.80	1649.95	1660.00	1616.00	1660.00	1638.90	1631.75	2870	46.83	478	2009	70.00
KITEX	EQ	12-Oct-2021	168.90	170.55	170.55	165.80	167.70	167.55	167.07	131095	219.03	2283	87936	67.08
KKCL	EQ	12-Oct-2021	977.55	996.00	1005.05	981.00	985.00	986.95	993.15	168078	1669.27	7627	110035	65.47
KMSUGAR	EQ	12-Oct-2021	27.60	27.90	28.45	27.50	27.60	27.65	27.92	318072	88.80	1545	170827	53.71
KNRCON	EQ	12-Oct-2021	298.35	300.00	301.85	292.00	298.40	297.85	296.53	707236	2097.19	23018	324465	45.88
KOKUYOCMLN	EQ	12-Oct-2021	68.30	68.00	70.20	67.55	68.00	68.10	68.69	260124	178.69	2709	92599	35.60
KOLTEPATIL	EQ	12-Oct-2021	325.55	322.95	330.75	314.30	317.40	318.35	320.58	585923	1878.35	11838	159003	27.14
KOPRAN	EQ	12-Oct-2021	197.20	197.20	197.95	193.00	194.95	194.60	194.76	83994	163.58	1252	61942	73.75
KOTAKBANK	EQ	12-Oct-2021	1975.40	1980.00	2004.00	1965.00	1995.00	1995.10	1990.31	1890902	37634.80	74771	950144	50.25
KOTAKBKETF	EQ	12-Oct-2021	386.13	387.00	389.19	385.10	388.45	388.20	386.49	28781	111.23	488	19150	66.54
KOTAKGOLD	EQ	12-Oct-2021	41.01	40.78	41.32	40.78	41.01	41.01	41.02	260761	106.97	969	176809	67.81
KOTAKIT	EQ	12-Oct-2021	35.59	35.90	35.90	34.30	35.11	35.19	35.02	217875	76.31	584	158685	72.83
KOTAKNIFTY	EQ	12-Oct-2021	188.41	186.53	189.90	186.53	188.98	189.03	188.31	83756	157.72	374	62906	75.11
KOTAKNV20	EQ	12-Oct-2021	99.26	99.26	100.00	97.56	99.00	98.84	98.75	6831	6.75	233	5541	81.12
KOTAKPSUBK	EQ	12-Oct-2021	251.58	249.50	258.90	249.50	258.90	257.14	255.31	42533	108.59	714	17341	40.77
KOTARISUG	EQ	12-Oct-2021	33.25	33.25	34.60	33.25	33.60	33.75	34.03	194180	66.08	1450	98471	50.71
KOTHARIPET	EQ	12-Oct-2021	52.95	53.60	53.60	52.55	53.15	53.05	52.94	63213	33.46	963	46425	73.44
KOTHARIPRO	EQ	12-Oct-2021	99.00	101.50	103.95	97.00	103.95	103.95	102.96	36863	37.95	369	21403	58.06
KOVAI	EQ	12-Oct-2021	1674.30	1697.95	1697.95	1670.00	1686.50	1690.55	1683.57	3104	52.26	409	2176	70.10
KPIGLOBAL	EQ	12-Oct-2021	145.50	146.95	146.95	136.60	141.75	140.65	141.69	89586	126.94	2387	47861	53.42
KPITTECH	EQ	12-Oct-2021	346.25	345.00	347.25	337.20	340.30	339.95	340.43	785527	2674.14	18110	559561	71.23
KPRMILL	EQ	12-Oct-2021	451.65	453.00	467.70	453.00	461.85	461.35	462.74	568885	2632.48	14483	346725	60.95
KRBL	EQ	12-Oct-2021	315.95	315.95	318.90	295.20	308.90	307.45	311.79	508238	1584.65	9714	242797	47.77
KREBSBIO	EQ	12-Oct-2021	175.20	177.00	177.00	167.35	168.90	169.55	171.04	82255	140.69	1909	62396	75.86
KRIDHANINF	EQ	12-Oct-2021	5.75	5.70	6.00	5.25	5.40	5.40	5.56	564691	31.40	759	316224	56.00
KRISHANA	EQ	12-Oct-2021	188.25	192.80	192.80	186.15	192.50	191.20	190.02	9047	17.19	222	4635	51.23
KRSNAA	EQ	12-Oct-2021	801.30	749.95	762.05	651.20	760.00	747.85	743.74	783258	5825.37	46292	430673	54.98
KSB	EQ	12-Oct-2021	1289.05	1292.30	1310.00	1270.00	1294.00	1289.55	1285.80	26485	340.54	4144	11864	44.80
KSCL	EQ	12-Oct-2021	557.50	561.65	564.95	555.25	558.50	558.45	559.93	163325	914.50	5735	88228	54.02
KSL	EQ	12-Oct-2021	390.00	390.00	394.25	387.35	390.50	390.45	390.22	23615	92.15	1629	10042	42.52
KSOLVES	SM	12-Oct-2021	350.25	343.25	346.25	342.55	342.55	343.40	344.30	25600	88.14	30	19200	75.00
KTKBANK	EQ	12-Oct-2021	68.00	68.45	70.40	68.10	69.50	69.40	69.17	2845283	1967.98	19992	1270304	44.65
KUANTUM	EQ	12-Oct-2021	83.40	83.45	85.45	82.20	82.50	82.60	83.42	45451	37.91	665	28707	63.16
L&TFH	EQ	12-Oct-2021	90.85	91.00	91.40	89.50	90.90	90.85	90.55	5704295	5165.38	21248	1329132	23.30
L&TFINANCE	N7	12-Oct-2021	1040.00	1041.01	1041.01	1041.01	1041.01	1041.01	1041.01	8	0.08	1	8	100.00
L&TFINANCE	NI	12-Oct-2021	1130.00	1138.00	1138.00	1130.00	1130.00	1131.42	1132.86	225	2.55	8	221	98.22
L&TFINANCE	NK	12-Oct-2021	1042.79	1025.98	1025.98	1025.98	1025.98	1025.98	1025.98	4	0.04	1	4	100.00
L&TFINANCE	NU	12-Oct-2021	1136.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	50	0.57	1	50	100.00
L&TFINANCE	NW	12-Oct-2021	1139.90	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	50	0.56	1	50	100.00
L&TFINANCE	NY	12-Oct-2021	1074.90	1073.05	1079.00	1073.05	1079.00	1079.00	1076.03	20	0.22	2	20	100.00
L&TFINANCE	Y1	12-Oct-2021	1175.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	50	0.59	1	50	100.00
L&TFINANCE	Y5	12-Oct-2021	1120.00	1120.00	1121.00	1120.00	1121.00	1121.00	1120.67	150	1.68	3	150	100.00
L&TFINANCE	Y9	12-Oct-2021	1135.90	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	200	2.26	4	200	100.00
LAGNAM	EQ	12-Oct-2021	54.45	55.55	57.05	52.15	53.00	53.25	54.15	43448	23.53	320	32703	75.27
LAKPRE	BZ	12-Oct-2021	4.85	5.00	5.00	4.65	4.65	4.65	4.70	4377	0.21	12	-	-
LALPATHLAB	EQ	12-Oct-2021	3696.25	3680.00	3744.10	3663.10	3694.00	3689.25	3693.36	134706	4975.17	18282	60275	44.75
LAMBODHARA	EQ	12-Oct-2021	86.40	88.60	90.70	85.00	86.95	86.45	87.57	23003	20.14	286	13611	59.17
LAOPALA	EQ	12-Oct-2021	312.75	313.70	314.80	306.25	308.40	307.90	309.93	93073	288.47	4578	46399	49.85
LASA	EQ	12-Oct-2021	72.65	73.05	74.70	73.00	73.45	73.25	73.89	128405	94.88	1868	85965	66.95
LAURUSLABS	EQ	12-Oct-2021	639.10	639.00	640.00	627.15	627.75	630.60	632.40	1378007	8714.57	40256	768520	55.77
LAXMICOT	SM	12-Oct-2021	25.65	24.40	24.40	24.40	24.40	24.40	24.40	6000	1.46	1	6000	100.00
LAXMIMACH	EQ	12-Oct-2021	8324.85	8350.00	8387.00	8251.55	8300.00	8302.30	8309.85	3591	298.41	1046	2096	58.37
LCCINFOTEC	EQ	12-Oct-2021	1.90	1.90	1.95	1.85	1.95	1.85	1.89	226750	4.28	191	163460	72.09
LEMONTREE	EQ	12-Oct-2021	56.20	56.15	57.55	54.20	55.05	55.05	55.68	13424915	7475.22	43260	6599602	49.16
LEXUS	SM	12-Oct-2021	12.80	13.20	13.40	13.20	13.40	13.40	13.30	6000	0.80	5	6000	100.00
LFIC	EQ	12-Oct-2021	79.90	80.80	80.80	78.05	78.15	78.20	78.38	1552	1.22	66	1117	71.97
LGBBROSLTD	EQ	12-Oct-2021	477.80	478.00	490.00	477.80	480.00	481.40	484.65	152445	738.82	6444	76472	50.16
LGBFORGE	EQ	12-Oct-2021	6.90	7.05	7.05	6.70	6.90	6.95	6.87	131636	9.04	294	106037	80.55
LIBAS	EQ	12-Oct-2021	50.15	50.75	50.75	49.10	49.80	49.45	49.89	101301	50.54	1480	57070	56.34
LIBERTSHOE	EQ	12-Oct-2021	181.45	182.25	182.95	177.45	179.70	179.50	180.49	228379	412.19	6047	75118	32.89
LICHSGFIN	EQ	12-Oct-2021	443.65	443.65	449.00	441.50	445.00	445.50	445.56	1694161	7548.55	27003	553238	32.66
LICNETFGSC	EQ	12-Oct-2021	22.97	22.97	23.32	22.68	23.01	23.00	23.08	6022	1.39	215	3893	64.65
LICNETFN50	EQ	12-Oct-2021	188.76	191.99	191.99	186.50	187.61	187.58	188.14	1379	2.59	88	1201	87.09
LICNETFSEN	EQ	12-Oct-2021	641.94	635.00	647.00	635.00	643.25	643.25	642.06	41	0.26	37	19	46.34
LICNFNHGP	EQ	12-Oct-2021	183.33	188.98	188.98	181.20	183.85	183.84	183.92	413	0.76	54	326	78.93
LIKHITHA	EQ	12-Oct-2021	375.90	375.40	375.40	370.00	372.40	371.50	372.56	39874	148.56	2542	22683	56.89
LINCOLN	EQ	12-Oct-2021	387.95	387.70	391.90	379.15	384.00	383.75	384.76	110220	424.09	3945	58628	53.19
LINCPEN	EQ	12-Oct-2021	250.00	254.00	255.90	247.65	250.45	249.50	251.64	6828	17.18	391	4222	61.83
LINDEINDIA	EQ	12-Oct-2021	2705.70	2694.00	2694.00	2621.00	2626.00	2625.80	2640.28	99378	2623.86	11771	48253	48.56
LIQUIDBEES	EQ	12-Oct-2021	1000.00	1001.74	1001.74	999.20	1000.01	1000.00	1000.00	1276298	12762.97	5791	1093468	85.67
LIQUIDETF	EQ	12-Oct-2021	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	21636	216.36	91	18989	87.77
LODHA	EQ	12-Oct-2021	1189.75	1194.20	1202.00	1162.80	1189.90	1193.60	1182.16	546571	6461.35	17040	346185	63.34
LOKESHMACH	EQ	12-Oct-2021	52.55	53.30	54.35	52.50	53.90	53.75	53.46	57564	30.77	365	29367	51.02
LOTUSEYE	EQ	12-Oct-2021	45.90	44.50	47.45	44.30	44.65	44.60	45.04	11230	5.06	124	7762	69.12
LOVABLE	EQ	12-Oct-2021	125.30	123.05	126.90	122.50	124.50	124.35	124.27	62721	77.94	2227	34588	55.15
LPDC	EQ	12-Oct-2021	5.45	5.45	5.45	5.20	5.20	5.20	5.23	49411	2.59	236	35715	72.28
LSIL	EQ	12-Oct-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	596024	26.82	522	596024	100.00
LT	EQ	12-Oct-2021	1716.90	1710.50	1725.55	1700.00	1721.00	1718.20	1708.83	1671988	28571.40	92973	848223	50.73
LTI	EQ	12-Oct-2021	5879.15	5879.20	5948.95	5720.00	5835.00	5823.95	5814.10	262597	15267.65	29479	107215	40.83
LTTS	EQ	12-Oct-2021	4688.15	4688.00	4740.95	4565.10	4625.00	4615.30	4636.95	323312	14991.82	35764	113214	35.02
LUMAXIND	EQ	12-Oct-2021	1451.40	1454.90	1468.90	1442.00	1451.00	1444.15	1448.59	2832	41.02	597	1856	65.54
LUMAXTECH	EQ	12-Oct-2021	146.00	147.35	149.95	144.00	148.10	146.85	148.19	97299	144.19	3765	50046	51.44
LUPIN	EQ	12-Oct-2021	958.50	961.00	976.00	958.20	967.00	966.30	967.23	1103519	10673.60	26751	280463	25.42
LUXIND	EQ	12-Oct-2021	3692.75	3699.85	3699.85	3651.00	3668.00	3664.45	3676.47	35771	1315.11	4072	7453	20.84
LXCHEM	EQ	12-Oct-2021	536.70	540.00	563.50	530.00	563.50	563.05	551.41	2867135	15809.61	61572	972162	33.91
LYKALABS	EQ	12-Oct-2021	79.40	79.15	82.65	78.50	80.60	80.60	80.46	191855	154.36	1159	163689	85.32
LYPSAGEMS	EQ	12-Oct-2021	5.50	5.75	5.75	5.50	5.75	5.75	5.73	148384	8.50	350	114476	77.15
M&M	EQ	12-Oct-2021	895.60	888.00	894.65	877.00	889.55	890.10	887.13	3433345	30458.33	86173	1872445	54.54
M&MFIN	EQ	12-Oct-2021	185.00	185.80	187.30	181.90	186.30	186.50	184.88	3296782	6095.11	16488	936653	28.41
M&MFIN	N2	12-Oct-2021	1099.00	1100.00	1100.00	1095.00	1095.00	1097.07	1095.66	1000	10.96	15	985	98.50
M17RD	MF	12-Oct-2021	13.06	13.85	13.85	13.85	13.85	13.85	13.85	3500	0.48	1	3500	100.00
MAANALU	EQ	12-Oct-2021	135.10	132.70	135.95	132.65	135.00	134.20	133.82	24231	32.42	674	15986	65.97
MACPOWER	EQ	12-Oct-2021	199.15	202.95	208.00	195.20	204.05	205.40	203.08	9696	19.69	156	8306	85.66
MADHAV	EQ	12-Oct-2021	63.80	64.50	67.65	62.00	62.90	62.80	64.40	64927	41.81	1797	36813	56.70
MADHUCON	EQ	12-Oct-2021	5.05	5.05	5.55	4.85	5.55	5.55	5.44	320908	17.44	589	219864	68.51
MADRASFERT	EQ	12-Oct-2021	31.10	31.40	31.75	30.70	31.20	30.95	31.18	386486	120.51	1948	105457	27.29
MAESGETF	EQ	12-Oct-2021	30.39	29.83	30.60	29.83	30.60	30.52	30.45	9188	2.80	102	4905	53.38
MAFANG	EQ	12-Oct-2021	53.63	55.47	55.47	53.22	53.51	53.50	53.40	172757	92.25	1591	132434	76.66
MAFSETF	EQ	12-Oct-2021	18.53	18.53	18.80	18.44	18.61	18.59	18.60	73547	13.68	185	70271	95.55
MAGADSUGAR	EQ	12-Oct-2021	313.90	316.90	320.30	309.00	312.65	314.10	315.00	48571	153.00	1930	20828	42.88
MAGNUM	EQ	12-Oct-2021	8.00	8.30	8.40	7.70	8.40	8.40	8.37	47840	4.01	310	44037	92.05
MAHABANK	EQ	12-Oct-2021	20.55	20.75	21.50	20.25	21.15	21.20	21.02	13963144	2934.73	17305	5333260	38.20
MAHAPEXLTD	BE	12-Oct-2021	95.30	100.00	100.00	96.20	98.85	97.20	98.43	6174	6.08	60	-	-
MAHASTEEL	EQ	12-Oct-2021	92.30	91.30	92.45	91.00	91.60	91.60	91.59	20965	19.20	614	12173	58.06
MAHEPC	EQ	12-Oct-2021	137.80	137.80	141.20	137.80	139.00	139.10	139.23	41796	58.19	1031	24018	57.46
MAHESHWARI	EQ	12-Oct-2021	102.95	103.00	107.20	102.70	106.70	106.50	105.73	175768	185.85	2251	83422	47.46
MAHINDCIE	EQ	12-Oct-2021	244.25	248.50	249.90	243.85	245.50	244.95	246.58	157776	389.05	4485	83015	52.62
MAHLIFE	EQ	12-Oct-2021	280.05	282.70	282.70	274.00	280.00	278.60	277.01	302229	837.21	8107	240754	79.66
MAHLOG	EQ	12-Oct-2021	742.55	744.00	772.50	738.05	766.00	765.80	760.57	133825	1017.83	12197	34395	25.70
MAHSCOOTER	EQ	12-Oct-2021	4709.75	4717.85	4808.95	4662.50	4720.15	4730.60	4753.30	6968	331.21	1362	4182	60.02
MAHSEAMLES	EQ	12-Oct-2021	395.55	424.00	456.90	414.25	433.80	433.10	436.59	2670480	11658.96	72978	612182	22.92
MAITHANALL	EQ	12-Oct-2021	1141.50	1143.75	1154.00	1115.85	1131.00	1128.60	1128.58	66390	749.26	6210	32205	48.51
MAJESCO	EQ	12-Oct-2021	91.60	93.05	96.20	90.55	93.25	92.95	93.60	712785	667.14	17799	372881	52.31
MALUPAPER	EQ	12-Oct-2021	37.50	37.50	39.50	36.90	37.55	37.60	37.94	139310	52.85	1210	41804	30.01
MAN50ETF	EQ	12-Oct-2021	184.85	184.85	206.40	150.00	185.58	185.32	185.14	66419	122.97	116	65874	99.18
MANAKALUCO	EQ	12-Oct-2021	20.15	20.85	20.85	19.85	20.05	20.05	20.06	51902	10.41	225	39752	76.59
MANAKCOAT	EQ	12-Oct-2021	16.20	16.55	16.90	15.65	16.05	16.10	16.13	255218	41.18	561	30235	11.85
MANAKSIA	EQ	12-Oct-2021	68.25	68.75	69.15	66.00	67.30	67.05	67.31	51716	34.81	1055	32563	62.97
MANAKSTEEL	EQ	12-Oct-2021	31.40	31.25	32.00	31.10	32.00	31.65	31.62	31744	10.04	285	19679	61.99
MANALIPETC	BE	12-Oct-2021	125.50	125.50	126.80	120.00	121.60	121.30	121.38	318405	386.48	5050	-	-
MANAPPURAM	EQ	12-Oct-2021	193.45	192.75	196.45	192.25	194.80	195.05	195.10	2297440	4482.31	37064	877087	38.18
MANGALAM	EQ	12-Oct-2021	144.65	144.65	146.25	142.50	145.50	144.85	144.35	33939	48.99	1336	19782	58.29
MANGCHEFER	EQ	12-Oct-2021	75.95	75.50	76.40	75.00	75.30	75.25	75.51	295752	223.33	3443	167310	56.57
MANGLMCEM	EQ	12-Oct-2021	446.40	449.90	450.35	436.85	440.00	440.05	442.14	31368	138.69	2798	15628	49.82
MANGTIMBER	EQ	12-Oct-2021	18.65	17.75	18.95	17.75	17.90	17.90	18.32	6040	1.11	31	4326	71.62
MANINDS	EQ	12-Oct-2021	113.25	113.25	115.65	112.05	115.05	115.00	113.83	236169	268.84	3811	117004	49.54
MANINFRA	EQ	12-Oct-2021	107.10	107.70	109.80	105.00	107.65	107.40	107.15	751720	805.48	7259	353071	46.97
MANUGRAPH	EQ	12-Oct-2021	12.50	13.00	13.20	12.25	12.40	12.40	12.71	27519	3.50	179	22354	81.23
MANXT50	EQ	12-Oct-2021	433.66	435.31	437.20	432.88	437.20	437.20	436.12	22994	100.28	52	22320	97.07
MARALOVER	EQ	12-Oct-2021	86.40	86.05	88.00	85.00	85.90	85.60	86.58	23215	20.10	469	15857	68.30
MARATHON	EQ	12-Oct-2021	98.75	101.00	101.00	98.25	98.65	98.90	99.25	18994	18.85	342	12668	66.69
MARICO	EQ	12-Oct-2021	570.35	570.35	587.00	570.35	584.80	584.35	581.08	4367841	25380.56	84015	1975213	45.22
MARINE	EQ	12-Oct-2021	36.05	36.20	36.45	35.30	35.80	35.70	35.81	1201874	430.39	4182	521795	43.42
MARKSANS	EQ	12-Oct-2021	70.50	70.50	71.00	69.55	69.90	69.85	70.16	1239771	869.80	9177	733644	59.18
MARSHALL	SM	12-Oct-2021	32.90	31.00	31.95	29.00	31.95	31.15	30.49	39000	11.89	13	24000	61.54
MARUTI	EQ	12-Oct-2021	7700.80	7687.90	7750.00	7630.05	7690.00	7693.80	7693.24	406814	31297.19	61729	179193	44.05
MASFIN	EQ	12-Oct-2021	788.10	793.00	797.90	783.00	789.60	786.85	791.68	11471	90.81	1667	6192	53.98
MASKINVEST	BE	12-Oct-2021	38.00	36.95	38.00	36.10	37.95	36.25	36.40	262	0.10	15	-	-
MASPTOP50	EQ	12-Oct-2021	28.11	28.98	28.98	27.88	28.08	28.10	28.06	54170	15.20	349	52136	96.25
MASTEK	EQ	12-Oct-2021	3169.75	3170.00	3221.00	3065.00	3085.00	3097.55	3130.88	77850	2437.39	10473	37595	48.29
MATRIMONY	EQ	12-Oct-2021	980.70	982.30	999.00	970.00	997.55	987.45	986.05	13341	131.55	2201	7518	56.35
MAWANASUG	EQ	12-Oct-2021	89.50	93.00	93.50	89.90	91.40	91.65	92.22	103812	95.74	1200	63873	61.53
MAXHEALTH	EQ	12-Oct-2021	348.35	349.30	351.70	329.00	335.50	335.70	336.64	1699250	5720.31	30556	1204709	70.90
MAXIND	EQ	12-Oct-2021	76.50	76.10	77.00	74.50	75.80	75.75	75.58	176184	133.17	1422	101823	57.79
MAXVIL	EQ	12-Oct-2021	137.05	138.80	138.85	132.50	134.50	134.10	134.96	204696	276.26	3510	129099	63.07
MAYURUNIQ	EQ	12-Oct-2021	475.55	477.95	483.80	476.00	480.00	480.05	480.03	46797	224.64	2724	25148	53.74
MAZDA	EQ	12-Oct-2021	674.70	675.10	684.80	668.00	677.00	678.00	677.97	9112	61.78	451	3858	42.34
MAZDOCK	EQ	12-Oct-2021	261.80	262.00	274.70	261.50	269.30	269.45	270.36	2592447	7008.95	43475	845972	32.63
MBAPL	EQ	12-Oct-2021	186.40	189.80	189.80	186.50	188.05	189.30	188.13	6291	11.84	365	5135	81.62
MBECL	BE	12-Oct-2021	6.95	6.95	7.25	6.80	7.00	6.95	7.08	218706	15.49	120	-	-
MBLINFRA	EQ	12-Oct-2021	23.00	23.40	23.40	22.00	22.05	22.25	22.44	126754	28.45	1105	77159	60.87
MCDHOLDING	BE	12-Oct-2021	69.30	70.00	72.75	68.00	72.75	72.75	71.66	66727	47.82	308	-	-
MCDOWELL-N	EQ	12-Oct-2021	895.80	900.00	918.45	892.25	905.90	905.90	905.60	2944902	26669.00	63986	1206260	40.96
MCL	EQ	12-Oct-2021	38.85	38.35	39.35	38.35	39.00	38.90	38.98	39041	15.22	363	25092	64.27
MCLEODRUSS	EQ	12-Oct-2021	30.25	30.00	30.40	28.75	28.85	28.95	29.02	1402364	407.02	2219	893791	63.73
MCX	EQ	12-Oct-2021	2032.70	2046.00	2124.00	2001.00	2057.70	2055.95	2067.59	2499613	51681.63	101678	414919	16.60
MEGASOFT	EQ	12-Oct-2021	20.30	20.30	20.50	19.55	19.75	19.75	19.88	175451	34.88	559	146177	83.31
MELSTAR	BZ	12-Oct-2021	3.40	3.25	3.55	3.25	3.55	3.55	3.42	12409	0.42	20	-	-
MENONBE	EQ	12-Oct-2021	77.20	77.95	77.95	75.05	76.70	75.90	76.16	57742	43.97	1238	37500	64.94
MEP	EQ	12-Oct-2021	22.90	22.80	23.20	22.45	23.05	23.05	22.84	255118	58.27	910	148027	58.02
MERCATOR	EQ	12-Oct-2021	1.80	1.85	1.85	1.75	1.75	1.75	1.76	753836	13.29	480	656378	87.07
METALFORGE	BZ	12-Oct-2021	5.15	5.20	5.30	5.00	5.30	5.25	5.21	17525	0.91	47	-	-
METROPOLIS	EQ	12-Oct-2021	2834.85	2790.00	2834.05	2766.00	2784.00	2785.35	2793.59	96258	2689.05	11134	35245	36.62
MFL	EQ	12-Oct-2021	967.00	984.00	984.90	945.55	958.00	957.75	962.49	58639	564.39	3622	32495	55.42
MFSL	EQ	12-Oct-2021	994.95	999.85	1014.90	992.00	1001.00	999.90	1003.84	885062	8884.57	32941	483394	54.62
MGEL	EQ	12-Oct-2021	60.35	62.75	64.05	60.00	61.50	62.90	62.03	95927	59.50	1011	65368	68.14
MGL	EQ	12-Oct-2021	1070.30	1069.00	1074.75	1051.10	1060.00	1059.00	1059.40	325260	3445.82	20853	138343	42.53
MHHL	SM	12-Oct-2021	22.90	23.00	23.20	22.05	23.20	23.20	22.85	36000	8.22	12	30000	83.33
MHRIL	EQ	12-Oct-2021	241.50	240.00	246.70	240.00	241.70	241.15	243.14	335392	815.47	7420	104318	31.10
MIDHANI	EQ	12-Oct-2021	196.55	196.00	200.60	193.00	197.55	198.35	196.88	915131	1801.71	14103	472139	51.59
MILTON	SM	12-Oct-2021	18.00	17.10	17.10	17.10	17.10	17.10	17.10	4400	0.75	1	4400	100.00
MINDACORP	EQ	12-Oct-2021	138.80	139.30	141.85	137.00	137.10	137.60	139.33	837576	1166.96	12290	285197	34.05
MINDAIND	EQ	12-Oct-2021	775.50	775.40	780.05	763.05	767.25	768.40	768.41	217831	1673.84	12245	76068	34.92
MINDSPACE	RR	12-Oct-2021	308.61	310.00	315.05	305.00	312.00	311.78	311.16	410542	1277.46	6820	367276	89.46
MINDTECK	EQ	12-Oct-2021	109.40	109.95	111.50	103.10	104.25	104.35	106.29	49527	52.64	1716	28621	57.79
MINDTREE	EQ	12-Oct-2021	4275.60	4300.00	4340.00	4210.00	4268.00	4265.40	4262.43	1013237	43188.50	82499	311914	30.78
MIRCELECTR	EQ	12-Oct-2021	23.50	24.00	24.30	22.35	22.90	23.00	23.23	1160019	269.45	2671	711333	61.32
MIRZAINT	EQ	12-Oct-2021	64.70	65.60	66.15	64.20	64.80	64.85	65.01	913505	593.86	9662	429859	47.06
MITTAL	EQ	12-Oct-2021	10.20	10.20	10.50	10.20	10.45	10.40	10.44	55519	5.80	190	52593	94.73
MKPL	SM	12-Oct-2021	146.00	148.00	153.30	148.00	153.30	153.30	151.53	6000	9.09	3	6000	100.00
MMFL	EQ	12-Oct-2021	828.90	868.00	905.00	858.95	882.25	876.60	886.15	64562	572.12	8359	27755	42.99
MMP	EQ	12-Oct-2021	153.85	154.85	155.50	152.60	154.20	153.25	153.58	10851	16.66	335	5766	53.14
MMTC	EQ	12-Oct-2021	44.90	45.20	46.15	44.70	45.25	45.35	45.32	3357151	1521.30	11511	983110	29.28
MODIRUBBER	BE	12-Oct-2021	88.65	88.65	91.00	84.30	89.00	88.50	87.13	7803	6.80	115	-	-
MODISNME	EQ	12-Oct-2021	73.85	72.50	75.35	71.75	72.25	72.10	72.43	37516	27.17	1089	26429	70.45
MOGSEC	EQ	12-Oct-2021	48.90	48.80	48.93	48.80	48.92	48.92	48.91	1563	0.76	39	1515	96.93
MOHITIND	EQ	12-Oct-2021	12.45	12.25	12.70	12.25	12.50	12.40	12.46	11630	1.45	60	5492	47.22
MOHOTAIND	EQ	12-Oct-2021	9.70	9.50	10.15	9.35	10.10	9.95	9.94	156951	15.59	316	137487	87.60
MOIL	EQ	12-Oct-2021	166.00	165.95	166.90	163.50	165.10	165.10	165.13	297885	491.91	5222	128714	43.21
MOKSH	EQ	12-Oct-2021	43.95	44.90	49.00	35.20	35.20	35.20	41.49	3628546	1505.31	9232	1346851	37.12
MOL	EQ	12-Oct-2021	122.40	122.00	123.75	120.20	121.25	121.10	121.71	607213	739.06	5599	404526	66.62
MOLDTECH	EQ	12-Oct-2021	80.50	78.70	81.65	78.70	79.05	79.45	79.89	27800	22.21	419	20750	74.64
MOLDTKPAC	EQ	12-Oct-2021	727.50	728.05	744.00	692.85	730.95	727.60	719.18	137166	986.46	7132	60900	44.40
MOLDTKPAC	W1	12-Oct-2021	556.65	597.95	598.00	465.35	569.95	569.95	567.93	87	0.49	19	68	78.16
MOM100	EQ	12-Oct-2021	33.15	33.00	33.60	33.00	33.60	33.53	33.39	161566	53.95	1683	132312	81.89
MOM50	EQ	12-Oct-2021	178.49	173.74	179.80	173.74	178.95	178.81	177.54	1742	3.09	105	919	52.76
MON100	EQ	12-Oct-2021	109.38	110.50	110.50	108.40	109.58	109.56	108.94	788980	859.51	6040	509346	64.56
MONTECARLO	EQ	12-Oct-2021	389.15	388.85	389.55	381.00	384.45	383.30	384.89	42636	164.10	2967	19199	45.03
MORARJEE	EQ	12-Oct-2021	20.75	21.75	21.75	19.75	19.90	19.85	20.49	183304	37.55	705	121835	66.47
MOREPENLAB	EQ	12-Oct-2021	55.20	55.20	56.35	55.00	55.25	55.10	55.42	1412576	782.88	6803	685172	48.51
MOTHERSUMI	EQ	12-Oct-2021	240.60	241.95	245.90	239.50	245.10	245.20	243.05	9354715	22736.74	114483	4098606	43.81
MOTILALOFS	EQ	12-Oct-2021	908.90	912.40	929.80	905.20	910.00	910.80	917.10	576417	5286.32	23437	175113	30.38
MOTOGENFIN	EQ	12-Oct-2021	24.90	24.70	27.20	24.35	26.75	25.45	25.22	9033	2.28	207	5702	63.12
MPHASIS	EQ	12-Oct-2021	3104.80	3126.00	3154.95	3061.00	3118.10	3123.50	3109.72	794569	24708.89	69137	416854	52.46
MPSLTD	EQ	12-Oct-2021	701.40	707.00	710.00	679.25	688.10	687.75	690.49	17077	117.92	1382	9674	56.65
MRF	EQ	12-Oct-2021	84932.90	85000.00	86199.95	84380.20	85520.00	85617.50	85247.71	16687	14225.29	11121	2101	12.59
MRO-TEK	EQ	12-Oct-2021	67.45	66.40	66.45	64.10	64.10	64.10	64.57	39897	25.76	438	25985	65.13
MRPL	EQ	12-Oct-2021	50.80	50.50	51.50	50.50	51.00	51.00	51.06	1480435	755.90	9040	750812	50.72
MSPL	EQ	12-Oct-2021	9.75	9.90	10.00	9.75	9.90	9.90	9.86	225726	22.27	462	172224	76.30
MSTCLTD	EQ	12-Oct-2021	391.60	394.65	429.45	388.05	424.95	421.70	414.08	5001273	20709.51	96383	1100827	22.01
MTARTECH	EQ	12-Oct-2021	1748.70	1749.00	1751.95	1687.20	1720.50	1721.30	1719.34	425985	7324.14	33914	121539	28.53
MTEDUCARE	EQ	12-Oct-2021	9.25	9.45	9.55	9.00	9.05	9.10	9.21	160558	14.78	352	116129	72.33
MTNL	EQ	12-Oct-2021	19.30	19.35	20.70	18.85	19.70	19.65	19.86	6353213	1262.00	8546	1660225	26.13
MUKANDLTD	BE	12-Oct-2021	146.65	145.00	149.90	143.55	145.00	145.80	144.75	33965	49.16	178	-	-
MUKTAARTS	EQ	12-Oct-2021	40.05	40.80	41.80	39.85	40.60	40.25	40.65	40585	16.50	318	14748	36.34
MUNJALAU	EQ	12-Oct-2021	61.25	61.15	61.65	60.10	60.60	60.50	60.73	110251	66.96	1982	50620	45.91
MUNJALSHOW	EQ	12-Oct-2021	139.60	140.00	140.45	137.55	138.40	137.90	138.28	39202	54.21	842	20876	53.25
MURUDCERA	EQ	12-Oct-2021	27.95	28.15	29.85	28.00	28.80	28.80	28.97	364882	105.71	2212	183003	50.15
MUTHOOTCAP	EQ	12-Oct-2021	403.35	404.00	419.00	403.25	411.20	413.65	411.57	43897	180.67	2987	22323	50.85
MUTHOOTFIN	EQ	12-Oct-2021	1533.75	1532.60	1555.30	1527.80	1540.00	1541.00	1540.59	478933	7378.39	19101	183622	38.34
NABARD	N2	12-Oct-2021	1247.54	1242.10	1242.10	1242.10	1242.10	1242.10	1242.10	90	1.12	3	50	55.56
NACLIND	EQ	12-Oct-2021	79.10	79.25	79.85	75.80	77.80	77.90	77.68	179684	139.57	2510	89223	49.66
NAGAFERT	EQ	12-Oct-2021	10.90	10.55	11.15	10.50	10.70	10.90	10.75	593444	63.78	1112	418849	70.58
NAGREEKEXP	EQ	12-Oct-2021	32.05	31.60	33.40	31.60	33.35	33.30	33.12	11494	3.81	77	10041	87.36
NAHARCAP	EQ	12-Oct-2021	296.90	309.00	309.00	295.00	296.30	295.45	299.48	21076	63.12	650	14890	70.65
NAHARINDUS	EQ	12-Oct-2021	115.15	115.65	116.85	113.55	116.40	115.40	115.39	19025	21.95	248	14505	76.24
NAHARPOLY	EQ	12-Oct-2021	244.95	244.95	250.00	242.45	245.85	244.85	245.73	20425	50.19	1153	13488	66.04
NAHARSPING	BE	12-Oct-2021	447.80	456.00	456.00	432.20	446.10	447.35	441.72	14119	62.37	329	-	-
NAM-INDIA	EQ	12-Oct-2021	444.40	447.00	453.50	437.00	449.85	449.55	445.64	2900148	12924.18	26637	1676815	57.82
NATCOPHARM	EQ	12-Oct-2021	893.40	893.40	908.60	889.00	893.70	893.45	898.06	94863	851.93	7176	36762	38.75
NATHBIOGEN	EQ	12-Oct-2021	324.20	325.00	330.00	320.00	323.75	324.00	325.79	39543	128.83	2182	26881	67.98
NATIONALUM	EQ	12-Oct-2021	96.35	98.00	103.00	97.00	102.90	101.45	99.78	38450940	38366.23	93866	14843984	38.60
NATNLSTEEL	EQ	12-Oct-2021	4.00	4.05	4.40	4.05	4.40	4.40	4.30	88584	3.81	160	82895	93.58
NAUKRI	EQ	12-Oct-2021	6632.25	6632.25	6675.00	6560.10	6648.50	6660.95	6625.25	180116	11933.13	24950	90208	50.08
NAVINFLUOR	EQ	12-Oct-2021	3929.55	3910.50	3950.00	3854.10	3929.00	3918.25	3904.88	95726	3737.98	13714	30674	32.04
NAVKARCORP	EQ	12-Oct-2021	42.55	42.90	44.55	42.00	43.30	43.30	42.99	539861	232.07	3916	224236	41.54
NAVNETEDUL	EQ	12-Oct-2021	119.30	119.25	121.55	117.95	119.60	119.75	119.65	458999	549.21	8822	203080	44.24
NAZARA	BE	12-Oct-2021	3202.25	3168.90	3168.90	3042.15	3042.15	3042.15	3046.34	35549	1082.94	4068	-	-
NBCC	EQ	12-Oct-2021	48.60	48.80	49.20	48.05	48.40	48.40	48.51	6453630	3130.91	19188	2585000	40.05
NBIFIN	EQ	12-Oct-2021	2625.00	2681.75	2681.75	2573.25	2605.00	2605.05	2608.70	861	22.46	61	747	86.76
NBVENTURES	EQ	12-Oct-2021	123.05	123.60	127.40	122.00	125.00	125.50	125.32	564294	707.16	6689	309636	54.87
NCC	EQ	12-Oct-2021	83.55	83.40	84.10	82.05	82.30	82.35	82.75	2009916	1663.26	8556	1000013	49.75
NCLIND	EQ	12-Oct-2021	260.45	264.95	267.80	253.80	258.55	257.55	259.89	532467	1383.83	12852	215714	40.51
NCPSESDL24	EQ	12-Oct-2021	106.65	106.60	106.64	106.55	106.60	106.60	106.61	186	0.20	14	164	88.17
NDGL	EQ	12-Oct-2021	1398.70	1365.10	1450.00	1365.10	1392.00	1392.05	1396.98	356	4.97	60	172	48.31
NDL	EQ	12-Oct-2021	72.95	71.50	73.90	71.10	72.45	72.15	71.87	26900	19.33	329	18475	68.68
NDRAUTO	EQ	12-Oct-2021	394.90	405.00	408.85	393.40	396.00	397.10	401.17	6086	24.42	186	1532	25.17
NDTV	EQ	12-Oct-2021	83.75	84.85	84.85	82.10	82.65	82.70	83.01	45196	37.52	941	29834	66.01
NECCLTD	EQ	12-Oct-2021	18.95	19.00	19.55	18.80	19.05	18.85	19.12	164997	31.55	416	80278	48.65
NECLIFE	EQ	12-Oct-2021	31.45	31.30	31.75	30.40	30.65	30.65	30.86	399767	123.37	2418	256907	64.26
NELCAST	EQ	12-Oct-2021	88.30	87.95	89.85	87.45	88.70	88.85	88.89	99937	88.84	2183	54318	54.35
NELCO	BE	12-Oct-2021	854.70	849.00	850.00	812.00	812.00	812.00	822.31	95049	781.60	4539	-	-
NEOGEN	EQ	12-Oct-2021	1256.30	1268.70	1276.30	1236.95	1249.10	1242.90	1250.08	39597	494.99	4714	17251	43.57
NESCO	EQ	12-Oct-2021	654.50	657.80	669.35	646.50	653.75	653.75	657.97	95634	629.24	5539	46681	48.81
NESTLEIND	EQ	12-Oct-2021	19084.65	19068.90	19450.00	18970.05	19424.50	19415.70	19211.63	72249	13880.21	19533	33677	46.61
NETF	EQ	12-Oct-2021	218.32	221.40	221.40	215.50	218.90	217.46	216.30	4274	9.24	236	2819	65.96
NETFCONSUM	EQ	12-Oct-2021	79.32	80.95	80.95	78.53	80.15	80.06	79.85	14838	11.85	213	10963	73.88
NETFDIVOPP	EQ	12-Oct-2021	46.14	46.15	46.97	45.11	46.25	46.24	46.15	5937	2.74	91	4717	79.45
NETFGILT5Y	EQ	12-Oct-2021	48.88	48.88	48.88	48.88	48.88	48.88	48.88	18	0.01	7	18	100.00
NETFIT	EQ	12-Oct-2021	35.87	37.30	37.30	35.20	35.55	35.56	35.48	1871809	664.09	11222	1521612	81.29
NETFLTGILT	EQ	12-Oct-2021	22.64	22.64	22.71	22.63	22.63	22.63	22.67	2711	0.61	71	1948	71.86
NETFMID150	EQ	12-Oct-2021	119.32	119.88	121.00	119.25	120.85	120.25	120.06	103709	124.52	1294	86153	83.07
NETFNIF100	EQ	12-Oct-2021	187.04	186.95	188.49	185.11	187.30	187.80	187.69	629	1.18	77	548	87.12
NETFNV20	EQ	12-Oct-2021	100.32	101.48	101.48	99.20	100.00	100.18	99.73	3173	3.16	143	3115	98.17
NETFPHARMA	EQ	12-Oct-2021	14.62	14.80	14.80	14.53	14.65	14.59	14.55	5312372	772.79	756	5099429	95.99
NETFSDL26	EQ	12-Oct-2021	106.00	105.94	106.25	105.94	106.25	106.25	106.25	2012929	2138.70	168	1959809	97.36
NETWORK18	EQ	12-Oct-2021	61.05	61.40	73.25	60.85	73.25	73.25	70.47	25292531	17824.44	60807	5659817	22.38
NEULANDLAB	EQ	12-Oct-2021	1575.20	1600.00	1653.95	1581.05	1653.95	1653.95	1632.97	30587	499.48	2678	22767	74.43
NEWGEN	EQ	12-Oct-2021	606.50	608.00	611.40	590.00	595.00	595.70	596.30	53341	318.07	4386	39091	73.29
NEXTMEDIA	EQ	12-Oct-2021	5.50	5.60	5.90	5.25	5.50	5.35	5.57	26826	1.49	114	15414	57.46
NFL	EQ	12-Oct-2021	58.90	58.90	60.75	58.15	59.65	59.70	59.59	2080172	1239.59	11912	498065	23.94
NGIL	BE	12-Oct-2021	113.10	112.00	114.65	109.50	112.85	110.30	111.05	7943	8.82	96	-	-
NH	EQ	12-Oct-2021	495.35	498.95	509.00	497.05	504.00	501.80	502.44	52151	262.03	3759	23748	45.54
NHAI	N1	12-Oct-2021	1012.95	1012.95	1012.95	1012.62	1012.63	1012.67	1012.66	1786	18.09	23	1786	100.00
NHAI	N2	12-Oct-2021	1188.30	1188.35	1189.00	1188.35	1188.35	1188.68	1188.67	310	3.68	36	310	100.00
NHAI	N4	12-Oct-2021	1250.00	1250.00	1250.00	1205.00	1216.00	1216.00	1227.29	166	2.04	6	166	100.00
NHAI	N6	12-Oct-2021	1316.00	1316.00	1316.00	1295.10	1302.50	1305.37	1303.31	2563	33.40	49	1338	52.20
NHAI	NA	12-Oct-2021	1244.41	1244.41	1244.41	1240.10	1240.25	1240.37	1242.10	796	9.89	14	706	88.69
NHAI	NC	12-Oct-2021	1092.51	1092.51	1092.51	1092.05	1092.50	1092.12	1092.13	985	10.76	5	885	89.85
NHAI	ND	12-Oct-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NHAI	NE	12-Oct-2021	1204.02	1206.00	1206.00	1205.00	1205.00	1205.38	1205.49	427	5.15	8	427	100.00
NHBTF2014	N6	12-Oct-2021	7200.89	7210.00	7210.00	7200.89	7200.89	7200.89	7201.32	150	10.80	3	150	100.00
NHBTF2023	N5	12-Oct-2021	5626.00	5650.00	5650.00	5621.00	5628.00	5628.00	5629.75	192	10.81	11	192	100.00
NHPC	EQ	12-Oct-2021	30.55	30.60	30.75	29.95	30.10	30.10	30.16	4625421	1395.21	13869	2478665	53.59
NHPC	N6	12-Oct-2021	1406.00	1408.00	1408.00	1406.00	1406.00	1407.75	1407.75	57	0.80	3	57	100.00
NIACL	EQ	12-Oct-2021	164.80	165.75	165.75	162.60	164.25	163.70	163.61	255544	418.10	5983	140087	54.82
NIBL	EQ	12-Oct-2021	20.00	20.35	24.00	20.05	24.00	24.00	22.98	176266	40.50	510	116208	65.93
NIFTYBEES	EQ	12-Oct-2021	193.09	219.80	219.80	182.60	193.85	193.66	192.92	977091	1885.05	18618	421558	43.14
NIITLTD	EQ	12-Oct-2021	355.00	354.90	357.70	349.65	351.15	351.40	353.37	214748	758.86	6329	84405	39.30
NILAINFRA	EQ	12-Oct-2021	6.00	6.00	7.05	5.70	7.05	6.75	6.43	2877168	185.13	3060	1625441	56.49
NILASPACES	EQ	12-Oct-2021	1.90	1.95	1.95	1.85	1.95	1.90	1.91	146384	2.79	304	112619	76.93
NILKAMAL	EQ	12-Oct-2021	2676.25	2676.25	2697.95	2663.15	2676.00	2680.50	2679.07	4764	127.63	1093	2378	49.92
NIPPOBATRY	EQ	12-Oct-2021	1035.95	1050.00	1055.05	1022.00	1040.00	1035.95	1036.77	59819	620.18	3373	6840	11.43
NIRAJ	EQ	12-Oct-2021	38.45	38.85	39.00	38.20	38.50	38.50	38.53	23849	9.19	299	20361	85.37
NITCO	EQ	12-Oct-2021	26.10	26.10	26.85	24.90	25.65	25.65	25.81	189138	48.82	969	111579	58.99
NITINFIRE	BZ	12-Oct-2021	1.20	1.25	1.25	1.15	1.20	1.20	1.22	82472	1.01	64	-	-
NITINSPIN	BE	12-Oct-2021	222.55	222.55	226.00	217.00	220.05	220.85	221.49	116248	257.48	1445	-	-
NITIRAJ	EQ	12-Oct-2021	50.55	51.00	60.60	51.00	51.50	51.70	53.66	16004	8.59	466	11522	71.99
NKIND	EQ	12-Oct-2021	45.75	43.50	48.00	43.50	45.85	44.50	46.10	27159	12.52	282	13686	50.39
NLCINDIA	EQ	12-Oct-2021	70.45	71.50	72.00	68.65	69.40	69.25	69.91	5519353	3858.37	26718	2316130	41.96
NMDC	EQ	12-Oct-2021	153.05	154.80	154.80	149.30	152.00	151.60	151.72	17011149	25808.61	87430	5608746	32.97
NOCIL	EQ	12-Oct-2021	314.05	312.45	321.30	312.00	316.00	315.20	316.09	1308136	4134.86	17189	470111	35.94
NOIDATOLL	EQ	12-Oct-2021	8.65	9.05	9.05	8.25	8.25	8.25	8.61	1216912	104.83	1185	838126	68.87
NOVARTIND	EQ	12-Oct-2021	803.00	794.00	817.45	755.15	789.00	784.25	787.72	33798	266.23	3766	16686	49.37
NPBET	EQ	12-Oct-2021	185.66	189.80	189.80	187.43	189.00	189.02	188.59	1076	2.03	72	887	82.43
NPST	SM	12-Oct-2021	72.00	71.95	73.50	71.60	71.60	71.60	72.75	8000	5.82	5	4800	60.00
NRAIL	EQ	12-Oct-2021	338.90	340.95	345.50	327.00	336.40	336.40	333.63	58139	193.97	4101	25333	43.57
NRBBEARING	EQ	12-Oct-2021	143.25	142.50	145.00	141.15	141.75	141.75	142.97	158821	227.07	3194	82371	51.86
NSIL	EQ	12-Oct-2021	1794.25	1800.85	1838.95	1765.85	1790.00	1793.60	1815.30	627	11.38	137	441	70.33
NTL	EQ	12-Oct-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	6027	0.16	16	6027	100.00
NTPC	EQ	12-Oct-2021	144.80	146.00	146.25	143.80	144.70	144.55	144.70	16030831	23195.87	131072	9627513	60.06
NTPC	N4	12-Oct-2021	1210.00	1182.10	1183.00	1182.10	1183.00	1183.00	1182.57	321	3.80	2	321	100.00
NTPC	N6	12-Oct-2021	1450.00	1450.00	1450.00	1447.00	1447.00	1447.22	1449.63	715	10.36	9	715	100.00
NTPC	N7	12-Oct-2021	13.93	13.80	13.97	13.80	13.92	13.92	13.92	27021	3.76	116	26996	99.91
NTPC	NB	12-Oct-2021	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	10	0.11	2	10	100.00
NTPC	ND	12-Oct-2021	1275.16	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	159	2.03	7	159	100.00
NUCLEUS	EQ	12-Oct-2021	582.15	582.00	584.95	576.40	579.00	578.45	579.58	56480	327.35	3309	34917	61.82
NURECA	EQ	12-Oct-2021	2066.75	2064.00	2065.85	1911.00	1947.50	1947.45	1988.38	39888	793.12	5670	20733	51.98
NUVOCO	EQ	12-Oct-2021	544.95	542.10	548.35	535.35	536.55	536.40	538.17	177574	955.66	9702	118754	66.88
NXTDIGITAL	EQ	12-Oct-2021	505.30	550.00	588.00	530.00	563.90	563.35	567.18	212928	1207.68	16860	62995	29.59
OAL	EQ	12-Oct-2021	919.00	929.00	935.00	901.30	919.00	915.35	920.61	17177	158.13	3692	9403	54.74
OBEROIRLTY	EQ	12-Oct-2021	962.65	960.00	1004.00	936.05	973.00	977.90	972.86	3788357	36855.48	109286	776954	20.51
OCCL	EQ	12-Oct-2021	1075.05	1080.00	1087.45	1072.00	1075.00	1078.00	1079.22	10725	115.75	1217	7705	71.84
OFSS	EQ	12-Oct-2021	4745.05	4740.00	4769.45	4672.40	4765.00	4737.45	4715.12	78441	3698.59	11425	29331	37.39
OIL	EQ	12-Oct-2021	239.40	239.40	240.55	234.45	235.00	234.95	235.81	1000681	2359.67	15526	483661	48.33
OILCOUNTUB	BE	12-Oct-2021	11.75	12.30	12.30	12.30	12.30	12.30	12.30	7572	0.93	62	-	-
OLECTRA	BE	12-Oct-2021	525.60	551.85	551.85	539.00	551.85	551.85	549.83	496106	2727.72	5830	-	-
OMAXAUTO	EQ	12-Oct-2021	46.00	46.00	46.70	44.40	45.70	45.50	45.54	39111	17.81	545	24557	62.79
OMAXE	EQ	12-Oct-2021	78.50	79.40	84.45	77.45	81.30	81.95	80.96	293365	237.52	2391	113213	38.59
OMINFRAL	EQ	12-Oct-2021	32.00	32.35	32.35	30.60	31.10	31.20	31.23	134694	42.06	859	106021	78.71
OMKARCHEM	EQ	12-Oct-2021	21.45	22.50	22.50	22.50	22.50	22.50	22.50	52755	11.87	82	52755	100.00
ONELIFECAP	EQ	12-Oct-2021	19.50	20.45	20.45	18.60	19.20	19.10	19.10	7772	1.48	115	4965	63.88
ONEPOINT	EQ	12-Oct-2021	32.95	31.35	34.50	31.35	32.45	32.40	32.88	8658	2.85	105	6280	72.53
ONGC	EQ	12-Oct-2021	165.00	165.10	165.85	162.75	163.65	163.55	163.84	11619888	19037.69	75495	5278281	45.42
ONMOBILE	EQ	12-Oct-2021	124.05	124.85	126.55	120.75	121.95	121.70	123.15	749166	922.60	12092	325201	43.41
ONWARDTEC	EQ	12-Oct-2021	217.55	217.55	222.40	215.70	217.30	217.65	218.23	21421	46.75	491	17046	79.58
OPTIEMUS	EQ	12-Oct-2021	360.90	369.00	373.35	344.00	363.00	362.90	358.46	105436	377.95	3820	59547	56.48
OPTOCIRCUI	BZ	12-Oct-2021	3.40	3.25	3.50	3.25	3.30	3.30	3.35	354021	11.88	296	-	-
ORBTEXP	EQ	12-Oct-2021	87.90	87.00	89.05	85.10	86.50	86.25	87.14	47866	41.71	1504	27362	57.16
ORCHPHARMA	BE	12-Oct-2021	446.30	441.50	447.45	432.00	439.00	439.00	438.70	3339	14.65	155	-	-
ORICONENT	EQ	12-Oct-2021	29.50	29.50	30.75	29.20	29.75	29.60	29.79	119638	35.64	475	80052	66.91
ORIENTABRA	EQ	12-Oct-2021	31.20	31.20	31.80	30.30	30.85	30.80	31.03	114886	35.65	1050	72986	63.53
ORIENTALTL	EQ	12-Oct-2021	9.65	9.65	9.85	9.05	9.15	9.20	9.27	73666	6.83	338	44198	60.00
ORIENTBELL	EQ	12-Oct-2021	351.95	357.80	357.80	347.15	356.50	356.00	354.29	6033	21.37	407	4081	67.64
ORIENTCEM	EQ	12-Oct-2021	157.50	157.95	159.75	157.25	158.95	158.50	158.55	434010	688.13	10027	243037	56.00
ORIENTELEC	EQ	12-Oct-2021	327.50	327.10	338.10	326.00	337.85	336.35	333.49	301429	1005.23	11426	124604	41.34
ORIENTHOT	EQ	12-Oct-2021	39.85	40.00	40.95	39.50	39.80	39.75	40.15	337460	135.50	2751	148930	44.13
ORIENTLTD	EQ	12-Oct-2021	76.50	76.55	77.05	75.25	76.50	76.15	76.27	3715	2.83	97	2519	67.81
ORIENTPPR	EQ	12-Oct-2021	30.30	30.30	34.00	30.00	32.70	32.70	32.27	5247275	1693.45	10079	3488186	66.48
ORISSAMINE	EQ	12-Oct-2021	2953.45	2953.00	2969.00	2886.15	2919.80	2912.40	2924.00	17812	520.82	3740	8548	47.99
ORTINLAB	EQ	12-Oct-2021	29.75	29.85	30.90	29.40	30.10	30.15	30.26	71354	21.59	784	41391	58.01
OSIAHYPER	SM	12-Oct-2021	192.10	205.10	205.10	205.10	205.10	205.10	205.10	400	0.82	1	400	100.00
OSWALAGRO	EQ	12-Oct-2021	17.50	17.75	17.75	17.50	17.60	17.50	17.53	28277	4.96	178	24411	86.33
PAEL	BZ	12-Oct-2021	7.15	7.45	7.45	7.00	7.25	7.25	7.23	4634	0.34	18	-	-
PAGEIND	EQ	12-Oct-2021	37266.80	37470.00	37650.00	37000.00	37550.00	37401.70	37295.91	26619	9927.80	13247	7923	29.76
PAISALO	EQ	12-Oct-2021	1041.90	1040.00	1053.30	1028.80	1049.00	1050.55	1047.08	101705	1064.94	2900	73663	72.43
PALASHSECU	EQ	12-Oct-2021	88.25	88.25	92.00	85.30	87.75	88.45	87.19	8396	7.32	121	6785	80.81
PALREDTEC	EQ	12-Oct-2021	115.00	114.50	116.65	114.15	116.15	116.00	115.56	27805	32.13	874	18897	67.96
PANACEABIO	EQ	12-Oct-2021	270.55	270.50	272.00	263.00	266.50	266.40	266.81	156982	418.85	4885	75938	48.37
PANACHE	EQ	12-Oct-2021	56.90	56.10	59.40	55.60	57.10	57.05	57.32	5061	2.90	75	3291	65.03
PANAMAPET	EQ	12-Oct-2021	285.40	286.40	291.60	279.25	289.00	289.15	284.18	229102	651.06	7924	50611	22.09
PAR	EQ	12-Oct-2021	295.85	310.60	310.60	281.10	281.10	281.10	297.96	55123	164.24	698	45959	83.38
PARACABLES	EQ	12-Oct-2021	13.20	13.05	13.35	12.75	13.00	12.90	12.97	208122	27.00	958	150068	72.11
PARAGMILK	EQ	12-Oct-2021	135.35	135.60	140.75	134.50	135.80	135.70	137.86	1088486	1500.56	11180	389304	35.77
PARAS	BE	12-Oct-2021	659.80	692.75	692.75	626.85	626.85	626.85	654.90	772602	5059.75	34034	-	-
PARSVNATH	EQ	12-Oct-2021	16.15	16.35	17.45	16.00	16.60	16.70	16.89	738763	124.76	1353	531736	71.98
PARTYCRUS	SM	12-Oct-2021	22.80	21.70	23.00	21.70	23.00	23.00	22.35	4000	0.89	2	4000	100.00
PASUPTAC	EQ	12-Oct-2021	36.65	40.25	40.25	35.50	37.05	36.95	37.39	271693	101.58	6104	159159	58.58
PATELENG	EQ	12-Oct-2021	25.75	25.95	28.30	24.60	27.20	27.10	26.85	8422774	2261.14	16916	3672579	43.60
PATINTLOG	EQ	12-Oct-2021	23.20	23.20	23.70	22.60	22.80	22.85	23.02	56607	13.03	332	46671	82.45
PATSPINLTD	EQ	12-Oct-2021	9.30	9.75	9.75	9.30	9.60	9.55	9.58	37977	3.64	86	22252	58.59
PAVNAIND	SM	12-Oct-2021	209.35	208.00	208.00	208.00	208.00	208.00	208.00	800	1.66	1	800	100.00
PBAINFRA	EQ	12-Oct-2021	10.80	10.80	11.30	10.60	11.30	11.25	10.93	32771	3.58	153	28242	86.18
PCJEWELLER	EQ	12-Oct-2021	28.45	28.60	29.35	27.75	28.85	28.90	28.52	5327352	1519.18	25017	2035507	38.21
PDMJEPAPER	EQ	12-Oct-2021	45.85	46.00	47.20	44.05	45.65	45.65	45.54	449853	204.85	4325	193279	42.96
PDPL	EQ	12-Oct-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	2228	0.06	4	2228	100.00
PDSMFL	EQ	12-Oct-2021	1240.50	1264.00	1269.00	1235.00	1244.45	1243.80	1246.08	1655	20.62	265	1318	79.64
PEARLPOLY	EQ	12-Oct-2021	15.80	15.95	16.25	15.60	16.05	16.00	15.99	12878	2.06	116	12100	93.96
PEL	EQ	12-Oct-2021	2754.35	2761.00	2817.55	2754.35	2785.00	2791.00	2786.48	1078427	30050.14	54680	320185	29.69
PENIND	EQ	12-Oct-2021	30.45	30.70	30.95	30.00	30.20	30.20	30.44	400790	122.00	2346	219242	54.70
PENINLAND	EQ	12-Oct-2021	12.75	12.25	12.90	12.15	12.40	12.20	12.41	243038	30.16	422	168669	69.40
PENTAGOLD	SM	12-Oct-2021	82.75	78.65	78.65	78.65	78.65	78.65	78.65	3000	2.36	1	3000	100.00
PERSISTENT	EQ	12-Oct-2021	3947.55	3950.00	3994.85	3875.05	3925.00	3891.05	3923.12	193857	7605.24	21914	100969	52.08
PETRONET	EQ	12-Oct-2021	230.35	231.40	236.95	230.05	235.90	236.20	234.48	4539465	10644.05	46214	2117876	46.65
PFC	EQ	12-Oct-2021	142.05	142.35	142.85	140.50	141.80	141.95	141.79	3620099	5133.06	19288	2033166	56.16
PFC	N4	12-Oct-2021	1013.00	1012.00	1012.00	1010.15	1010.40	1010.40	1010.44	1399	14.14	9	1399	100.00
PFC	N5	12-Oct-2021	1182.00	1182.50	1182.50	1182.50	1182.50	1182.50	1182.50	27	0.32	2	27	100.00
PFC	N8	12-Oct-2021	1457.87	1459.00	1459.00	1457.00	1457.00	1457.00	1458.93	931	13.58	4	931	100.00
PFIZER	EQ	12-Oct-2021	5491.80	5491.00	5546.95	5485.00	5534.75	5526.50	5523.46	12620	697.06	2147	4080	32.33
PFOCUS	EQ	12-Oct-2021	75.45	77.40	79.20	75.60	79.20	79.20	78.37	75616	59.26	921	53745	71.08
PFS	EQ	12-Oct-2021	21.05	20.60	21.25	20.40	20.50	20.55	20.72	1763049	365.25	4031	955146	54.18
PGEL	EQ	12-Oct-2021	559.05	566.85	574.00	524.15	540.00	541.75	544.27	172073	936.54	12381	77014	44.76
PGHH	EQ	12-Oct-2021	13686.75	13809.00	13810.00	13650.00	13775.00	13778.55	13721.60	2529	347.02	1005	1265	50.02
PGHL	EQ	12-Oct-2021	5697.80	5724.95	5738.00	5590.00	5636.00	5632.90	5639.22	17188	969.27	5291	10273	59.77
PGIL	EQ	12-Oct-2021	300.00	295.25	309.95	295.25	300.10	300.20	301.39	13677	41.22	578	6803	49.74
PGINVIT	IV	12-Oct-2021	121.19	120.30	121.65	120.30	121.45	121.40	121.38	405803	492.58	883	349700	86.17
PHILIPCARB	EQ	12-Oct-2021	253.10	253.70	255.10	248.50	251.35	251.20	251.86	1056040	2659.72	12942	581352	55.05
PHOENIXLTD	EQ	12-Oct-2021	978.45	981.90	985.45	961.95	968.80	966.50	973.70	126303	1229.82	17815	59484	47.10
PIDILITIND	EQ	12-Oct-2021	2462.75	2474.00	2489.80	2448.00	2468.65	2461.10	2467.09	267935	6610.19	21943	91294	34.07
PIIND	EQ	12-Oct-2021	3254.55	3265.00	3355.00	3254.65	3314.00	3312.00	3314.80	409385	13570.31	30949	200447	48.96
PILANIINVS	EQ	12-Oct-2021	2021.75	2021.75	2045.20	1985.10	2006.00	2002.90	2003.98	17568	352.06	1547	2270	12.92
PILITA	EQ	12-Oct-2021	7.55	7.55	7.60	7.40	7.50	7.45	7.47	948334	70.83	1437	727247	76.69
PIONDIST	EQ	12-Oct-2021	183.15	182.80	192.50	180.05	184.65	184.70	186.37	161513	301.00	5320	43522	26.95
PIONEEREMB	EQ	12-Oct-2021	62.25	62.90	62.90	61.30	62.45	62.35	62.16	81534	50.68	859	59111	72.50
PITTIENG	EQ	12-Oct-2021	191.25	191.25	193.40	181.70	182.30	182.00	185.48	181330	336.33	2644	140310	77.38
PKTEA	BE	12-Oct-2021	335.80	319.15	345.90	319.10	325.15	325.15	331.02	526	1.74	65	-	-
PLASTIBLEN	EQ	12-Oct-2021	283.85	288.00	293.75	282.50	292.60	292.05	289.15	102280	295.74	5296	49486	48.38
PNB	EQ	12-Oct-2021	40.45	40.50	41.35	40.05	41.20	41.25	40.84	67999277	27771.73	77626	23209517	34.13
PNBGILTS	EQ	12-Oct-2021	66.75	67.25	70.60	66.70	69.00	69.15	68.83	511570	352.10	3717	295141	57.69
PNBHOUSING	EQ	12-Oct-2021	646.65	646.65	650.00	642.55	644.30	645.35	647.17	53755	347.89	2501	35420	65.89
PNC	EQ	12-Oct-2021	40.90	40.90	41.25	38.75	39.85	40.10	39.94	40123	16.02	405	29885	74.48
PNCINFRA	EQ	12-Oct-2021	368.70	365.00	368.00	360.15	364.30	365.20	363.50	158542	576.31	5338	56206	35.45
PODDARHOUS	EQ	12-Oct-2021	221.60	224.70	224.70	210.55	210.60	212.25	212.13	14895	31.60	291	10169	68.27
PODDARMENT	EQ	12-Oct-2021	364.05	364.95	378.00	358.95	370.25	372.90	369.62	16646	61.53	1447	7483	44.95
POKARNA	EQ	12-Oct-2021	506.80	506.80	553.00	502.90	547.50	548.40	535.80	347465	1861.73	17827	188704	54.31
POLYCAB	EQ	12-Oct-2021	2536.05	2532.00	2589.80	2495.75	2555.00	2554.55	2548.64	675128	17206.55	42356	236645	35.05
POLYMED	EQ	12-Oct-2021	940.40	943.00	985.00	937.55	965.00	970.60	968.35	151715	1469.14	11949	60305	39.75
POLYPLEX	EQ	12-Oct-2021	1851.15	1855.00	1895.00	1825.10	1836.00	1837.00	1859.43	145365	2702.95	11629	57263	39.39
PONNIERODE	EQ	12-Oct-2021	247.65	240.10	255.50	240.10	245.00	244.55	245.37	11101	27.24	373	7277	65.55
POONAWALLA	EQ	12-Oct-2021	163.65	163.90	166.65	163.10	164.05	164.35	164.47	611947	1006.45	6110	442630	72.33
POONAWALLA	N3	12-Oct-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	2	0.02	2	2	100.00
POONAWALLA	N5	12-Oct-2021	1350.00	1300.00	1300.02	1300.00	1300.02	1300.02	1300.01	98	1.27	4	98	100.00
POWERGRID	EQ	12-Oct-2021	193.45	193.90	194.65	191.65	193.85	193.35	193.13	6404975	12370.06	49628	3448696	53.84
POWERINDIA	EQ	12-Oct-2021	2415.40	2433.25	2506.25	2376.05	2465.00	2459.80	2453.36	37345	916.21	8240	13858	37.11
POWERMECH	EQ	12-Oct-2021	1069.65	1070.00	1083.00	1042.85	1068.50	1070.60	1063.73	49170	523.04	4827	26102	53.09
PPAP	EQ	12-Oct-2021	265.50	265.50	269.90	262.00	262.55	263.55	264.64	38398	101.62	1330	24238	63.12
PPL	EQ	12-Oct-2021	157.95	158.00	160.50	157.10	159.00	157.65	158.66	45920	72.86	1562	25126	54.72
PRADIP	EQ	12-Oct-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	5782	0.06	11	5782	100.00
PRAENG	EQ	12-Oct-2021	21.05	21.45	22.10	20.55	21.05	21.15	21.43	65334	14.00	322	49527	75.81
PRAJIND	BE	12-Oct-2021	338.45	338.70	342.90	335.00	339.50	339.05	337.96	142924	483.02	6324	-	-
PRAKASH	EQ	12-Oct-2021	74.10	74.10	75.65	73.15	75.20	75.35	74.48	760742	566.61	5331	412351	54.20
PRAKASHSTL	EQ	12-Oct-2021	2.10	2.15	2.15	2.00	2.05	2.10	2.08	747569	15.55	890	443277	59.30
PRAXIS	EQ	12-Oct-2021	44.85	46.40	47.05	46.40	47.05	47.05	46.75	21176	9.90	78	17071	80.61
PRECAM	EQ	12-Oct-2021	100.00	100.50	110.80	100.00	107.80	107.50	107.25	1112396	1193.03	22065	624759	56.16
PRECOT	EQ	12-Oct-2021	255.60	255.90	262.15	253.70	254.00	254.35	255.55	4018	10.27	165	2703	67.27
PRECWIRE	EQ	12-Oct-2021	248.05	251.00	251.80	242.20	246.10	247.10	245.95	36975	90.94	2146	22512	60.88
PREMEXPLN	EQ	12-Oct-2021	253.20	243.50	260.00	243.50	254.50	253.00	256.18	15698	40.22	313	12500	79.63
PREMIER	EQ	12-Oct-2021	4.00	3.80	4.00	3.80	4.00	3.90	3.82	47106	1.80	154	46014	97.68
PREMIERPOL	EQ	12-Oct-2021	73.15	75.00	75.00	70.25	72.50	72.50	72.55	9558	6.93	189	7197	75.30
PRESSMN	EQ	12-Oct-2021	29.80	30.00	30.50	28.65	29.35	29.10	29.28	40544	11.87	513	23415	57.75
PRESTIGE	EQ	12-Oct-2021	484.15	481.75	487.70	467.80	471.10	471.00	475.54	1022931	4864.42	26648	419036	40.96
PRICOLLTD	EQ	12-Oct-2021	104.75	104.50	107.30	102.35	105.30	105.55	104.73	995028	1042.10	7937	498797	50.13
PRIMESECU	EQ	12-Oct-2021	100.30	105.30	105.30	105.30	105.30	105.30	105.30	9966	10.49	85	9966	100.00
PRINCEPIPE	EQ	12-Oct-2021	751.45	758.40	758.40	735.50	747.00	745.30	742.21	420047	3117.64	18427	213526	50.83
PRITI	SM	12-Oct-2021	278.25	279.00	279.00	264.50	264.50	264.50	271.75	3200	8.70	2	1600	50.00
PRITIKAUTO	EQ	12-Oct-2021	18.55	19.35	19.35	18.25	18.40	18.35	18.65	118057	22.02	668	88832	75.25
PRIVISCL	EQ	12-Oct-2021	1891.65	1906.90	1920.00	1876.10	1890.00	1890.95	1896.54	15801	299.67	2451	10143	64.19
PROINDIA	BE	12-Oct-2021	135.25	142.00	142.00	142.00	142.00	142.00	142.00	10436	14.82	107	-	-
PROLIFE	SM	12-Oct-2021	100.00	104.50	104.50	104.45	104.45	104.45	104.48	6000	6.27	2	6000	100.00
PROZONINTU	EQ	12-Oct-2021	29.65	29.65	30.00	29.00	29.30	29.20	29.24	197029	57.60	1658	120632	61.23
PRSMJOHNSN	EQ	12-Oct-2021	122.60	123.35	126.50	122.35	124.20	124.35	124.59	353440	440.36	7872	186451	52.75
PSB	EQ	12-Oct-2021	18.15	18.15	18.65	17.80	18.25	18.30	18.32	1567392	287.10	2530	600755	38.33
PSPPROJECT	EQ	12-Oct-2021	501.50	500.00	513.50	498.10	501.20	501.90	505.65	413451	2090.60	13077	160239	38.76
PSUBNKBEES	EQ	12-Oct-2021	28.10	28.25	29.90	27.80	28.93	28.96	28.83	2747434	792.01	4301	1895578	68.99
PTC	EQ	12-Oct-2021	133.80	131.40	135.60	130.50	134.00	134.05	133.20	3979667	5300.76	29055	1216014	30.56
PTL	EQ	12-Oct-2021	49.60	51.90	51.90	49.65	50.80	50.35	50.38	177179	89.26	1965	124000	69.99
PULZ	SM	12-Oct-2021	15.80	15.10	15.10	15.10	15.10	15.10	15.10	4000	0.60	1	4000	100.00
PUNJABCHEM	EQ	12-Oct-2021	1562.85	1575.00	1577.25	1527.00	1543.95	1538.20	1539.69	11611	178.77	1831	7128	61.39
PUNJLLOYD	BZ	12-Oct-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.86	316467	5.88	233	-	-
PURVA	EQ	12-Oct-2021	134.45	135.00	136.50	130.40	132.00	132.40	133.15	524201	698.00	10085	166040	31.67
PVP	EQ	12-Oct-2021	5.10	5.35	5.35	5.20	5.35	5.35	5.31	115798	6.15	333	108022	93.28
PVR	EQ	12-Oct-2021	1696.45	1705.00	1731.40	1685.10	1715.20	1710.70	1708.24	663494	11334.06	39706	123134	18.56
QGOLDHALF	EQ	12-Oct-2021	2023.95	2023.90	2031.05	2023.90	2030.00	2030.40	2028.60	112	2.27	45	28	25.00
QNIFTY	EQ	12-Oct-2021	1874.00	1876.00	1876.00	1864.10	1870.00	1871.00	1873.02	19	0.36	10	15	78.95
QUADPRO	ST	12-Oct-2021	18.45	18.05	19.10	18.05	18.55	18.55	18.54	48000	8.90	8	42000	87.50
QUESS	EQ	12-Oct-2021	922.35	924.90	928.85	895.00	910.40	906.05	909.66	206453	1878.01	12532	140514	68.06
QUICKHEAL	EQ	12-Oct-2021	235.35	235.80	238.00	233.60	235.00	235.60	235.39	114393	269.27	3375	55915	48.88
RADAAN	EQ	12-Oct-2021	1.40	1.40	1.45	1.40	1.45	1.45	1.45	43881	0.64	73	43881	100.00
RADICO	EQ	12-Oct-2021	1022.00	1036.00	1214.80	1022.55	1171.00	1173.00	1150.56	6592141	75846.86	233427	1133354	17.19
RADIOCITY	EQ	12-Oct-2021	24.10	24.15	24.55	24.10	24.30	24.25	24.35	268237	65.32	831	155206	57.86
RAILTEL	EQ	12-Oct-2021	134.05	135.00	135.05	131.50	131.55	131.75	132.83	1046055	1389.45	11440	671780	64.22
RAIN	EQ	12-Oct-2021	239.75	240.60	244.90	238.00	242.00	241.95	241.70	1244099	3007.04	15717	409474	32.91
RAJESHEXPO	EQ	12-Oct-2021	608.05	605.00	607.45	603.10	606.30	606.30	605.84	32637	197.73	2740	17590	53.90
RAJMET	EQ	12-Oct-2021	141.70	142.50	144.70	141.00	144.55	144.40	143.57	7631	10.96	175	6452	84.55
RAJRATAN	BE	12-Oct-2021	2232.05	2200.00	2274.90	2122.05	2260.00	2249.40	2241.71	6474	145.13	403	-	-
RAJRAYON	BZ	12-Oct-2021	0.35	0.40	0.40	0.35	0.40	0.40	0.40	1765715	7.05	277	-	-
RAJSREESUG	EQ	12-Oct-2021	28.05	28.25	29.00	27.75	28.00	28.10	28.47	22420	6.38	233	15279	68.15
RAJTV	EQ	12-Oct-2021	35.80	35.10	36.35	35.10	35.85	35.85	35.95	17924	6.44	149	6538	36.48
RALLIS	EQ	12-Oct-2021	307.70	307.80	307.80	301.50	304.90	304.95	305.20	546460	1667.80	10217	272206	49.81
RAMANEWS	EQ	12-Oct-2021	21.25	21.40	22.10	21.05	21.80	21.80	21.63	231018	49.98	1086	160772	69.59
RAMASTEEL	EQ	12-Oct-2021	280.35	292.00	292.00	278.00	284.00	283.25	283.92	175964	499.59	1496	76364	43.40
RAMCOCEM	EQ	12-Oct-2021	998.85	1000.60	1004.60	976.25	983.05	983.50	989.01	135656	1341.66	8921	42373	31.24
RAMCOIND	EQ	12-Oct-2021	302.00	303.55	304.00	298.00	298.05	299.15	299.82	88266	264.64	2442	54975	62.28
RAMCOSYS	EQ	12-Oct-2021	480.15	481.00	483.30	475.05	477.70	476.30	478.62	213131	1020.08	7630	21455	10.07
RAMKY	EQ	12-Oct-2021	162.40	155.10	167.00	155.05	158.95	158.55	162.75	49282	80.21	389	37105	75.29
RANASUG	EQ	12-Oct-2021	28.90	28.55	29.90	27.80	29.45	29.35	29.40	687871	202.25	2418	479857	69.76
RANEENGINE	EQ	12-Oct-2021	295.70	297.00	304.95	297.00	298.40	298.85	300.79	10239	30.80	727	5402	52.76
RANEHOLDIN	EQ	12-Oct-2021	618.35	622.35	629.90	601.00	608.00	605.15	610.34	34925	213.16	2475	19486	55.79
RATNAMANI	EQ	12-Oct-2021	2208.60	2218.60	2227.00	2178.95	2205.00	2199.95	2204.45	18344	404.38	3024	13060	71.19
RAYMOND	EQ	12-Oct-2021	465.45	464.00	467.90	460.00	461.20	460.55	462.11	373311	1725.09	9317	172998	46.34
RBL	EQ	12-Oct-2021	871.50	877.40	888.00	868.25	870.05	870.05	876.06	16356	143.29	1416	8778	53.67
RBLBANK	EQ	12-Oct-2021	193.05	192.00	194.20	189.00	192.45	192.25	191.43	4454317	8526.73	28429	1428426	32.07
RCF	EQ	12-Oct-2021	82.30	82.50	86.20	81.30	82.65	82.90	83.08	5693096	4729.87	25929	1053899	18.51
RCOM	EQ	12-Oct-2021	3.30	3.35	3.35	3.10	3.25	3.20	3.22	26481612	852.21	47601	13029085	49.20
RECLTD	EQ	12-Oct-2021	159.20	159.15	160.35	157.00	160.15	159.65	158.65	3847067	6103.53	24678	2063346	53.63
RECLTD	N5	12-Oct-2021	1126.60	1128.81	1128.81	1128.71	1128.71	1128.71	1128.76	1000	11.29	2	1000	100.00
RECLTD	N6	12-Oct-2021	1295.00	1288.10	1288.10	1288.10	1288.10	1288.10	1288.10	1000	12.88	2	1000	100.00
RECLTD	N9	12-Oct-2021	1298.00	1300.00	1300.00	1290.00	1298.00	1298.00	1295.45	3735	48.39	44	2825	75.64
RECLTD	NE	12-Oct-2021	1198.89	1148.96	1164.00	1148.96	1164.00	1164.00	1149.12	901	10.35	10	900	99.89
REDINGTON	EQ	12-Oct-2021	145.35	145.00	147.00	144.55	145.25	145.15	145.24	1089197	1581.94	36023	701838	64.44
REFEX	EQ	12-Oct-2021	150.75	150.45	152.25	148.00	148.75	149.00	149.45	86326	129.02	5050	37593	43.55
RELAXO	EQ	12-Oct-2021	1361.00	1364.00	1382.20	1340.85	1360.00	1359.90	1363.46	239086	3259.85	19562	84428	35.31
RELCAPITAL	BE	12-Oct-2021	24.70	24.65	24.90	23.50	23.50	23.50	23.73	1057639	251.02	2705	-	-
RELIANCE	EQ	12-Oct-2021	2652.65	2645.00	2683.00	2641.25	2668.00	2667.80	2661.50	3083747	82074.03	145888	1584484	51.38
RELIANCEP1	E1	12-Oct-2021	2021.45	2020.00	2047.25	2010.00	2032.00	2030.15	2026.90	456795	9258.77	11194	311668	68.23
RELIGARE	EQ	12-Oct-2021	177.05	178.00	179.70	174.35	175.50	175.45	176.38	901519	1590.07	10174	491466	54.52
RELINFRA	BE	12-Oct-2021	102.70	102.45	103.95	100.00	101.60	101.25	101.48	846991	859.53	5184	-	-
REMSONSIND	EQ	12-Oct-2021	235.45	241.00	246.90	226.25	240.00	242.25	237.55	5518	13.11	120	4061	73.60
RENUKA	EQ	12-Oct-2021	29.60	30.50	30.50	28.15	29.60	29.50	29.73	4563040	1356.54	10369	2980699	65.32
REPCOHOME	EQ	12-Oct-2021	314.00	318.00	323.50	315.10	318.00	318.10	318.97	191363	610.39	7388	98945	51.71
REPL	EQ	12-Oct-2021	208.00	209.90	249.60	190.00	249.40	247.40	219.98	734513	1615.76	15065	416808	56.75
REPRO	EQ	12-Oct-2021	564.10	575.00	586.55	553.35	555.50	561.25	561.63	34228	192.23	2515	26297	76.83
RESPONIND	EQ	12-Oct-2021	126.15	126.35	126.40	124.50	124.50	125.05	125.67	57801	72.64	505	10620	18.37
REVATHI	EQ	12-Oct-2021	639.15	647.70	647.70	614.00	626.00	629.95	631.29	2022	12.76	212	1321	65.33
REXPIPES	SM	12-Oct-2021	50.80	52.30	52.30	50.00	51.40	50.40	51.14	44000	22.50	11	32000	72.73
RGL	EQ	12-Oct-2021	873.45	879.95	888.00	869.00	882.00	880.05	878.53	39617	348.05	2614	7450	18.81
RHFL	EQ	12-Oct-2021	4.25	4.10	4.35	4.10	4.20	4.15	4.17	1595588	66.53	1554	1132293	70.96
RHFL	N6	12-Oct-2021	298.37	305.30	325.00	305.00	305.10	320.95	313.32	249	0.78	8	185	74.30
RHFL	N8	12-Oct-2021	170.95	169.88	169.88	169.73	169.73	169.73	169.88	103	0.17	2	103	100.00
RHIM	EQ	12-Oct-2021	353.50	357.40	363.05	355.00	359.50	358.40	358.34	52080	186.62	3220	27587	52.97
RICOAUTO	EQ	12-Oct-2021	47.55	47.45	47.70	46.35	47.00	47.05	47.03	587481	276.27	6705	342757	58.34
RIIL	EQ	12-Oct-2021	743.10	746.70	749.70	728.00	738.00	739.25	740.43	291479	2158.20	11386	76796	26.35
RITES	EQ	12-Oct-2021	281.90	281.00	289.80	281.00	286.25	285.95	286.76	422717	1212.17	9385	176357	41.72
RKDL	EQ	12-Oct-2021	12.65	12.55	13.25	12.20	13.25	13.25	13.02	56804	7.40	252	42060	74.04
RKEC	EQ	12-Oct-2021	78.70	80.80	80.95	76.90	77.50	77.60	78.65	31442	24.73	394	21524	68.46
RKFORGE	EQ	12-Oct-2021	1185.90	1220.00	1230.00	1191.80	1209.00	1206.45	1208.94	249541	3016.81	14226	124099	49.73
RMCL	BZ	12-Oct-2021	2.05	2.05	2.15	2.05	2.15	2.10	2.09	54151	1.13	64	-	-
RMDRIP	SM	12-Oct-2021	17.55	16.85	17.50	16.70	17.50	17.50	16.90	12000	2.03	6	10000	83.33
RML	EQ	12-Oct-2021	414.90	419.00	426.35	415.25	419.45	418.00	421.22	70914	298.71	3656	32545	45.89
RNAVAL	BZ	12-Oct-2021	3.20	3.20	3.25	3.15	3.25	3.20	3.20	1152458	36.90	618	-	-
ROHITFERRO	BE	12-Oct-2021	9.70	10.15	10.15	10.15	10.15	10.15	10.15	7167	0.73	22	-	-
ROHLTD	BE	12-Oct-2021	98.45	98.90	100.00	93.55	94.40	94.90	95.67	104344	99.82	795	-	-
ROLEXRINGS	EQ	12-Oct-2021	1066.20	1066.20	1068.05	1052.45	1060.05	1060.15	1059.98	24877	263.69	2209	17735	71.29
ROLLT	EQ	12-Oct-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	667201	19.02	366	666217	99.85
ROLTA	EQ	12-Oct-2021	5.90	6.00	6.05	5.65	5.65	5.70	5.74	967311	55.50	1237	621861	64.29
ROML	BE	12-Oct-2021	95.75	93.30	93.40	92.50	93.40	93.30	93.15	23816	22.19	418	-	-
ROSSARI	EQ	12-Oct-2021	1571.50	1611.00	1619.00	1550.00	1552.00	1558.75	1586.77	219720	3486.45	20426	68434	31.15
ROSSELLIND	EQ	12-Oct-2021	170.00	168.30	181.00	167.45	172.40	172.75	175.90	372207	654.70	8196	144419	38.80
ROUTE	EQ	12-Oct-2021	2296.05	2310.00	2389.00	2275.20	2303.30	2306.95	2339.34	1009926	23625.58	74849	301596	29.86
RPGLIFE	EQ	12-Oct-2021	685.60	691.70	697.60	675.00	679.00	677.65	683.18	40426	276.18	2598	24870	61.52
RPOWER	BE	12-Oct-2021	16.30	17.10	17.10	16.15	17.10	17.10	16.94	40679375	6891.66	49926	-	-
RPP-RE	BE	12-Oct-2021	27.90	28.45	28.45	27.35	27.70	27.85	27.77	56220	15.61	366	-	-
RPPINFRA	EQ	12-Oct-2021	64.25	64.25	65.10	63.15	64.00	63.80	63.99	103833	66.44	1761	69667	67.10
RPPL	SM	12-Oct-2021	175.60	174.00	175.00	173.10	173.15	173.15	173.82	19000	33.03	19	16000	84.21
RPSGVENT	EQ	12-Oct-2021	914.20	918.00	966.65	916.45	958.35	957.90	948.82	63286	600.47	5156	29161	46.08
RSSOFTWARE	EQ	12-Oct-2021	38.05	38.80	41.00	37.70	38.20	38.15	39.39	502043	197.73	5502	232467	46.30
RSWM	EQ	12-Oct-2021	385.25	385.00	396.15	375.15	380.10	382.55	383.97	72107	276.87	3446	32259	44.74
RSYSTEMS	EQ	12-Oct-2021	210.30	213.70	214.50	206.20	210.40	211.20	209.07	76913	160.80	4447	41947	54.54
RTNINDIA	EQ	12-Oct-2021	46.10	45.90	45.90	43.80	44.30	44.00	44.34	1214552	538.53	5261	967508	79.66
RTNPOWER	EQ	12-Oct-2021	4.45	4.50	4.65	4.25	4.40	4.25	4.39	25258727	1107.66	15163	18141079	71.82
RUBYMILLS	EQ	12-Oct-2021	297.85	295.05	304.00	291.10	293.00	294.35	295.56	28006	82.77	1268	11806	42.16
RUCHI	EQ	12-Oct-2021	1041.20	1044.00	1047.00	1039.00	1040.60	1039.70	1041.25	13567	141.27	1306	8706	64.17
RUCHINFRA	BE	12-Oct-2021	7.05	7.05	7.15	6.95	7.05	7.00	7.03	81439	5.72	212	-	-
RUCHIRA	EQ	12-Oct-2021	88.50	88.50	90.25	85.20	87.15	87.70	87.46	102252	89.43	1798	46566	45.54
RUPA	EQ	12-Oct-2021	483.55	487.00	507.50	486.50	497.20	498.15	500.63	922194	4616.80	30159	403599	43.77
RUSHIL	EQ	12-Oct-2021	259.65	262.95	262.95	255.20	255.95	257.05	258.69	29965	77.52	482	25807	86.12
RVHL	EQ	12-Oct-2021	27.65	27.65	27.85	25.40	26.80	26.95	26.79	59583	15.96	485	31156	52.29
RVNL	EQ	12-Oct-2021	30.30	30.30	30.65	30.05	30.15	30.15	30.21	5382835	1626.18	12773	3211076	59.65
S&SPOWER	EQ	12-Oct-2021	28.50	28.50	29.90	28.50	29.90	29.90	29.37	3108	0.91	60	3075	98.94
SABEVENTS	EQ	12-Oct-2021	3.25	3.40	3.40	3.10	3.10	3.10	3.18	14615	0.46	61	9124	62.43
SADBHAV	EQ	12-Oct-2021	47.75	47.75	49.80	47.25	49.00	48.80	48.49	1137244	551.46	7339	497903	43.78
SADBHIN	EQ	12-Oct-2021	15.95	16.00	16.45	15.80	15.95	15.90	16.03	834654	133.78	1748	504859	60.49
SAFARI	EQ	12-Oct-2021	855.50	861.45	864.75	831.25	838.10	841.00	844.57	9719	82.08	1758	5587	57.49
SAGARDEEP	EQ	12-Oct-2021	32.35	30.75	33.95	30.75	33.30	33.35	33.20	24085	8.00	169	16208	67.29
SAGCEM	EQ	12-Oct-2021	294.65	295.50	298.20	285.50	287.75	286.90	289.97	102014	295.81	4837	64381	63.11
SAIL	EQ	12-Oct-2021	116.60	116.80	117.70	115.35	115.90	115.90	116.25	19223747	22348.51	70007	7396804	38.48
SAKAR	EQ	12-Oct-2021	173.25	174.65	181.70	174.65	179.00	178.65	179.05	119768	214.44	3452	72834	60.81
SAKHTISUG	EQ	12-Oct-2021	16.25	16.00	16.80	16.00	16.15	16.05	16.16	138113	22.32	614	94006	68.06
SAKSOFT	EQ	12-Oct-2021	1056.25	1058.00	1090.00	1031.55	1061.00	1055.75	1052.87	43571	458.74	6851	15876	36.44
SAKUMA	EQ	12-Oct-2021	10.65	10.85	10.95	10.40	10.70	10.70	10.75	190631	20.50	860	140824	73.87
SALASAR	EQ	12-Oct-2021	263.80	263.00	268.30	260.25	262.00	261.45	263.24	25353	66.74	1883	18772	74.04
SALONA	EQ	12-Oct-2021	203.95	207.70	213.00	200.00	209.25	208.20	207.36	10897	22.60	324	7079	64.96
SALSTEEL	EQ	12-Oct-2021	10.20	10.20	10.35	9.80	10.00	9.95	10.10	157816	15.95	478	124450	78.86
SALZERELEC	EQ	12-Oct-2021	164.80	164.80	169.00	164.15	168.80	167.30	166.60	31712	52.83	1172	19292	60.84
SAMBHAAV	EQ	12-Oct-2021	3.00	3.00	3.15	2.85	3.00	2.95	3.00	77990	2.34	121	56479	72.42
SANCO	EQ	12-Oct-2021	9.15	9.30	9.30	8.90	9.05	9.05	9.10	25384	2.31	153	23232	91.52
SANDESH	EQ	12-Oct-2021	807.90	805.00	817.60	790.00	795.65	799.60	800.53	1464	11.72	159	992	67.76
SANDHAR	EQ	12-Oct-2021	285.40	286.95	292.00	284.50	287.25	286.15	287.14	51352	147.45	3235	29238	56.94
SANGAMIND	EQ	12-Oct-2021	182.90	192.00	192.00	192.00	192.00	192.00	192.00	14817	28.45	98	14817	100.00
SANGHIIND	EQ	12-Oct-2021	70.80	70.80	71.30	68.70	68.90	69.05	69.74	468001	326.36	5368	288444	61.63
SANGHVIMOV	EQ	12-Oct-2021	199.35	201.80	201.80	194.75	196.20	196.60	197.44	84376	166.59	2016	55765	66.09
SANGINITA	EQ	12-Oct-2021	37.55	38.00	41.50	38.00	40.50	40.05	39.76	256006	101.78	2246	151083	59.02
SANOFI	EQ	12-Oct-2021	8011.75	8000.00	8090.00	7999.95	8054.00	8056.10	8058.70	8318	670.32	3166	5239	62.98
SANSERA	EQ	12-Oct-2021	799.05	796.10	799.85	787.05	792.00	790.85	791.19	104124	823.82	7286	60951	58.54
SANWARIA	BZ	12-Oct-2021	0.65	0.65	0.70	0.65	0.70	0.65	0.67	1169627	7.82	287	-	-
SARDAEN	EQ	12-Oct-2021	773.05	778.90	786.00	760.20	772.05	774.70	773.66	35978	278.35	2080	24007	66.73
SAREGAMA	BE	12-Oct-2021	4216.40	4299.00	4402.00	4250.00	4282.20	4331.60	4338.76	11058	479.78	1764	-	-
SARLAPOLY	EQ	12-Oct-2021	55.00	55.30	58.40	55.00	56.55	56.70	56.99	740846	422.19	5994	386668	52.19
SARVESHWAR	SM	12-Oct-2021	25.80	27.00	27.00	25.00	25.00	25.00	25.69	11200	2.88	7	11200	100.00
SASKEN	EQ	12-Oct-2021	1338.90	1345.60	1355.00	1330.00	1340.00	1340.65	1343.88	17421	234.12	2562	9435	54.16
SASTASUNDR	EQ	12-Oct-2021	324.80	341.00	341.00	341.00	341.00	341.00	341.00	13175	44.93	84	13175	100.00
SATHAISPAT	BE	12-Oct-2021	3.35	3.25	3.25	3.25	3.25	3.25	3.25	1000	0.03	1	-	-
SATIA	EQ	12-Oct-2021	96.15	96.80	96.90	94.50	95.40	95.20	95.41	234844	224.05	2796	122960	52.36
SATIN	EQ	12-Oct-2021	78.60	79.40	79.40	77.65	78.00	78.25	78.47	81051	63.60	1068	57870	71.40
SBCL	EQ	12-Oct-2021	262.85	264.75	275.00	263.15	268.00	268.60	271.42	42559	115.51	1504	27634	64.93
SBICARD	EQ	12-Oct-2021	1126.85	1126.00	1139.75	1102.20	1114.00	1112.00	1123.35	1360143	15279.18	57217	837603	61.58
SBIETFCON	EQ	12-Oct-2021	72.92	74.20	74.20	72.81	74.00	73.65	73.36	4223	3.10	145	3746	88.70
SBIETFIT	EQ	12-Oct-2021	358.57	390.80	390.80	351.79	353.80	354.74	354.14	16486	58.38	532	14526	88.11
SBIETFPB	EQ	12-Oct-2021	200.31	199.50	201.38	198.70	200.90	200.36	199.36	252	0.50	31	191	75.79
SBIETFQLTY	EQ	12-Oct-2021	159.29	157.70	161.48	157.40	159.31	159.02	158.46	1850	2.93	107	1509	81.57
SBILIFE	EQ	12-Oct-2021	1206.10	1209.00	1215.00	1198.15	1210.60	1210.60	1208.02	815338	9849.46	42975	492091	60.35
SBIN	EQ	12-Oct-2021	469.25	470.00	484.40	468.10	483.00	483.00	477.21	33763609	161124.74	358816	10524930	31.17
SCAPDVR	BE	12-Oct-2021	16.45	15.65	15.65	15.65	15.65	15.65	15.65	9869	1.54	92	-	-
SCHAEFFLER	EQ	12-Oct-2021	7211.30	7911.30	8199.00	7600.00	7625.00	7628.95	7782.98	138465	10776.70	29222	49169	35.51
SCHAND	EQ	12-Oct-2021	134.10	142.00	147.50	142.00	143.60	144.10	145.92	1023828	1493.97	8797	479214	46.81
SCHNEIDER	EQ	12-Oct-2021	113.85	114.70	114.80	113.25	114.00	113.70	113.84	428816	488.15	3674	226227	52.76
SCI	EQ	12-Oct-2021	139.05	139.35	141.25	136.50	140.55	140.50	139.49	7198257	10041.02	44592	2565180	35.64
SDBL	EQ	12-Oct-2021	47.00	48.60	49.35	47.00	49.35	49.35	48.89	535623	261.89	2509	354455	66.18
SEAMECLTD	BE	12-Oct-2021	1232.95	1220.00	1240.00	1171.35	1200.00	1193.55	1191.28	46577	554.86	631	-	-
SECL	SM	12-Oct-2021	21.00	21.50	21.50	21.50	21.50	21.50	21.50	6000	1.29	2	3000	50.00
SECURCRED	SM	12-Oct-2021	26.60	25.40	25.40	25.30	25.30	25.30	25.33	1800	0.46	3	1800	100.00
SECURKLOUD	EQ	12-Oct-2021	216.35	220.70	227.90	215.10	217.95	218.55	221.30	207225	458.59	7614	111429	53.77
SELAN	EQ	12-Oct-2021	163.05	163.00	165.45	161.00	161.05	162.35	163.56	146316	239.31	2847	75949	51.91
SEPOWER	EQ	12-Oct-2021	9.70	10.00	10.15	9.75	10.15	10.10	10.05	135367	13.60	609	105144	77.67
SEQUENT	EQ	12-Oct-2021	218.10	218.15	220.00	213.60	215.15	215.05	215.32	399863	860.99	15034	202611	50.67
SERVOTECH	EQ	12-Oct-2021	24.20	24.80	26.60	22.35	25.85	25.90	26.05	472591	123.12	687	321765	68.09
SESHAPAPER	EQ	12-Oct-2021	183.70	183.60	186.90	182.00	182.90	182.95	184.49	48485	89.45	1419	14575	30.06
SETCO	EQ	12-Oct-2021	19.70	20.10	20.10	19.40	19.45	19.60	19.60	169243	33.17	529	133653	78.97
SETF10GILT	EQ	12-Oct-2021	206.29	204.00	209.00	204.00	206.48	204.47	207.57	372	0.77	13	270	72.58
SETFGOLD	EQ	12-Oct-2021	4171.70	4188.45	4195.00	4177.50	4194.00	4193.35	4187.17	5034	210.78	1160	3132	62.22
SETFNIF50	EQ	12-Oct-2021	182.63	181.01	183.34	181.01	183.34	183.10	182.63	1014166	1852.13	2138	540870	53.33
SETFNIFBK	EQ	12-Oct-2021	381.61	382.00	386.65	380.31	385.52	385.56	385.85	196088	756.61	831	178485	91.02
SETFNN50	EQ	12-Oct-2021	451.02	453.87	454.00	449.14	453.00	452.49	451.44	6721	30.34	725	4368	64.99
SETUINFRA	EQ	12-Oct-2021	1.30	1.25	1.35	1.25	1.30	1.30	1.27	253731	3.22	189	234580	92.45
SEYAIND	EQ	12-Oct-2021	56.55	57.15	57.15	55.20	56.00	55.90	56.08	31096	17.44	310	24589	79.07
SFL	EQ	12-Oct-2021	2452.00	2499.00	2519.80	2431.05	2448.95	2449.75	2452.17	37363	916.21	5399	24656	65.99
SGBAPR28I	GB	12-Oct-2021	4639.93	4640.00	4664.00	4636.00	4656.00	4655.34	4651.92	918	42.70	82	875	95.32
SGBAUG24	GB	12-Oct-2021	4640.00	4640.00	4651.00	4621.02	4650.00	4633.16	4639.36	588	27.28	88	542	92.18
SGBAUG27	GB	12-Oct-2021	4638.25	4650.00	4650.00	4630.00	4635.00	4635.00	4634.30	127	5.89	37	114	89.76
SGBAUG28V	GB	12-Oct-2021	4756.07	4756.07	4769.00	4735.10	4754.00	4751.03	4751.04	636	30.22	154	576	90.57
SGBAUG29V	GB	12-Oct-2021	4687.12	4681.00	4700.00	4681.00	4681.00	4682.60	4685.07	128	6.00	51	91	71.09
SGBDC27VII	GB	12-Oct-2021	4630.00	4630.00	4635.00	4630.00	4635.00	4635.00	4632.19	13	0.60	7	12	92.31
SGBDEC26	GB	12-Oct-2021	4626.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	1	10	100.00
SGBFEB24	GB	12-Oct-2021	4614.22	4611.00	4675.00	4611.00	4660.00	4652.57	4644.67	246	11.43	48	213	86.59
SGBFEB27	GB	12-Oct-2021	4627.08	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	1	10	100.00
SGBFEB28IX	GB	12-Oct-2021	4669.00	4622.00	4622.00	4622.00	4622.00	4622.00	4622.00	10	0.46	1	10	100.00
SGBFEB29XI	GB	12-Oct-2021	4654.76	4654.76	4675.00	4653.00	4660.00	4661.43	4658.35	141	6.57	44	104	73.76
SGBJ28VIII	GB	12-Oct-2021	4746.00	4611.00	4625.00	4611.00	4625.00	4625.00	4621.75	19	0.88	7	10	52.63
SGBJAN26	GB	12-Oct-2021	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	1	0.05	1	1	100.00
SGBJAN27	GB	12-Oct-2021	4645.55	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	10	0.47	1	10	100.00
SGBJAN29IX	GB	12-Oct-2021	4660.50	4660.50	4670.00	4650.15	4660.00	4659.64	4666.07	324	15.12	44	322	99.38
SGBJAN29X	GB	12-Oct-2021	4671.78	4673.00	4700.00	4650.00	4658.00	4658.00	4658.34	140	6.52	40	124	88.57
SGBJU29III	GB	12-Oct-2021	4655.00	4700.00	4700.00	4660.00	4684.99	4684.99	4672.22	40	1.87	21	40	100.00
SGBJUL25	GB	12-Oct-2021	4616.61	4739.00	4739.00	4624.00	4689.99	4689.99	4629.00	81	3.75	11	79	97.53
SGBJUL27	GB	12-Oct-2021	4643.62	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	5	0.23	2	5	100.00
SGBJUL28IV	GB	12-Oct-2021	4637.48	4637.48	4668.00	4637.00	4666.00	4654.94	4646.47	609	28.30	74	555	91.13
SGBJUL29IV	GB	12-Oct-2021	4662.00	4664.00	4664.00	4631.00	4662.00	4660.08	4644.38	188	8.73	52	158	84.04
SGBJUN27	GB	12-Oct-2021	4630.00	4630.00	4650.00	4630.00	4650.00	4650.00	4645.56	9	0.42	4	9	100.00
SGBJUN28	GB	12-Oct-2021	4630.12	4635.00	4664.00	4624.05	4642.00	4635.74	4634.54	666	30.87	106	462	69.37
SGBJUN29II	GB	12-Oct-2021	4645.53	4685.00	4689.00	4660.00	4660.00	4660.00	4671.45	41	1.92	9	41	100.00
SGBMAR24	GB	12-Oct-2021	4659.90	4656.00	4656.00	4622.01	4627.25	4629.22	4630.09	31	1.44	11	20	64.52
SGBMAR25	GB	12-Oct-2021	4612.82	4728.98	4728.98	4630.00	4696.00	4667.72	4665.52	106	4.95	19	104	98.11
SGBMAR28X	GB	12-Oct-2021	4619.91	4622.00	4684.89	4622.00	4684.89	4684.89	4653.45	2	0.09	2	2	100.00
SGBMAY25	GB	12-Oct-2021	4642.00	4645.00	4680.00	4645.00	4680.00	4680.00	4656.67	3	0.14	2	3	100.00
SGBMAY26	GB	12-Oct-2021	4632.00	4700.00	4700.00	4621.00	4624.00	4624.00	4674.38	16	0.75	5	14	87.50
SGBMAY28	GB	12-Oct-2021	4629.29	4640.00	4650.00	4630.00	4645.00	4645.00	4639.64	255	11.83	29	255	100.00
SGBMAY29I	GB	12-Oct-2021	4655.84	4656.00	4678.00	4650.00	4656.10	4664.15	4660.65	937	43.67	124	800	85.38
SGBMR29XII	GB	12-Oct-2021	4634.39	4653.00	4660.00	4630.55	4655.90	4653.52	4646.72	378	17.56	81	299	79.10
SGBN28VIII	GB	12-Oct-2021	4721.14	4710.00	4745.00	4690.00	4712.00	4707.00	4709.93	263	12.39	53	238	90.49
SGBNOV23	GB	12-Oct-2021	4678.50	4661.10	4759.00	4661.10	4725.00	4725.00	4704.81	68	3.20	9	50	73.53
SGBNOV24	GB	12-Oct-2021	4647.52	4637.00	4646.00	4637.00	4646.00	4646.00	4641.67	3	0.14	3	2	66.67
SGBNOV25IX	GB	12-Oct-2021	4638.00	4638.00	4638.00	4638.00	4638.00	4638.00	4638.00	3	0.14	1	3	100.00
SGBNOV26	GB	12-Oct-2021	4619.89	4700.00	4700.00	4679.99	4680.00	4680.00	4696.67	63	2.96	10	53	84.13
SGBOC28VII	GB	12-Oct-2021	4700.00	4700.00	4715.00	4698.01	4700.00	4700.00	4700.09	201	9.45	29	201	100.00
SGBOCT25	GB	12-Oct-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	5	0.24	1	5	100.00
SGBOCT25IV	GB	12-Oct-2021	4745.00	4701.60	4701.60	4651.60	4651.60	4651.60	4675.80	4	0.19	3	4	100.00
SGBOCT26	GB	12-Oct-2021	4676.70	4700.00	4700.00	4631.36	4631.36	4631.36	4688.56	12	0.56	2	12	100.00
SGBOCT27	GB	12-Oct-2021	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	23	1.07	2	23	100.00
SGBOCT27VI	GB	12-Oct-2021	4642.34	4636.00	4670.00	4636.00	4670.00	4669.67	4668.56	34	1.59	5	33	97.06
SGBSEP24	GB	12-Oct-2021	4645.00	4630.00	4632.00	4625.00	4625.00	4628.41	4628.67	30	1.39	9	30	100.00
SGBSEP27	GB	12-Oct-2021	4649.00	4615.00	4719.00	4615.00	4719.00	4719.00	4701.67	6	0.28	2	6	100.00
SGBSEP28VI	GB	12-Oct-2021	4664.00	4660.00	4687.00	4660.00	4680.00	4683.00	4670.04	192	8.97	44	179	93.23
SGBSEP29VI	GB	12-Oct-2021	4670.00	4651.00	4715.00	4651.00	4690.00	4676.94	4682.69	694	32.50	94	664	95.68
SGIL	EQ	12-Oct-2021	150.80	153.00	158.00	150.00	157.00	154.00	153.62	34394	52.83	1446	21709	63.12
SGL	EQ	12-Oct-2021	15.45	16.80	16.95	16.20	16.95	16.90	16.67	502201	83.71	1124	394588	78.57
SHAHALLOYS	BE	12-Oct-2021	36.80	38.60	38.60	35.00	35.00	35.65	35.81	107505	38.50	388	-	-
SHAKTIPUMP	EQ	12-Oct-2021	694.40	695.00	713.75	695.00	702.80	701.60	704.29	53752	378.57	4838	32996	61.39
SHALBY	EQ	12-Oct-2021	174.70	175.40	177.85	172.55	174.00	173.95	174.28	227626	396.70	4200	166910	73.33
SHALPAINTS	EQ	12-Oct-2021	97.05	97.00	98.45	95.60	97.50	96.90	96.94	107802	104.51	2317	59842	55.51
SHANKARA	EQ	12-Oct-2021	609.00	607.80	616.75	600.45	604.50	603.40	606.92	87167	529.03	7336	28181	32.33
SHANTI	EQ	12-Oct-2021	25.45	26.40	26.40	23.80	23.80	23.95	24.37	11957	2.91	154	8553	71.53
SHANTIGEAR	EQ	12-Oct-2021	164.70	165.85	167.00	164.35	165.40	164.95	165.70	152286	252.34	2341	98142	64.45
SHARDACROP	EQ	12-Oct-2021	322.75	322.70	322.70	317.40	320.00	319.20	319.91	76611	245.09	4346	44472	58.05
SHARDAMOTR	EQ	12-Oct-2021	620.50	620.50	639.90	607.25	631.85	627.10	628.81	8274	52.03	419	5882	71.09
SHAREINDIA	EQ	12-Oct-2021	794.75	799.00	799.95	776.05	796.00	793.70	789.14	36150	285.28	2581	24252	67.09
SHARIABEES	EQ	12-Oct-2021	450.07	455.00	458.90	445.70	449.44	449.37	449.82	841	3.78	100	738	87.75
SHEMAROO	BE	12-Oct-2021	154.10	154.10	154.90	148.20	154.00	153.65	151.78	50892	77.24	322	-	-
SHIL	BE	12-Oct-2021	419.75	423.25	423.25	406.00	419.65	413.80	410.34	60458	248.08	818	-	-
SHILPAMED	EQ	12-Oct-2021	613.85	622.00	625.65	591.55	618.00	619.70	613.75	1096512	6729.90	18998	555680	50.68
SHIVAMAUTO	EQ	12-Oct-2021	35.40	35.80	35.95	32.45	33.70	33.40	33.66	628249	211.48	5506	324313	51.62
SHIVAMILLS	EQ	12-Oct-2021	106.30	105.05	105.15	97.30	98.20	98.30	100.22	40537	40.63	885	24738	61.03
SHIVATEX	EQ	12-Oct-2021	223.95	226.95	233.95	223.00	229.00	228.40	227.69	28165	64.13	1950	14098	50.06
SHIVAUM	SM	12-Oct-2021	56.00	56.00	56.00	56.00	56.00	56.00	56.00	27000	15.12	1	27000	100.00
SHK	EQ	12-Oct-2021	156.20	157.00	159.75	155.60	157.25	156.65	156.88	148300	232.66	2757	66089	44.56
SHOPERSTOP	EQ	12-Oct-2021	275.00	279.70	279.70	271.10	272.35	271.90	274.59	138833	381.22	4045	48630	35.03
SHRADHA	EQ	12-Oct-2021	54.80	54.50	55.90	53.25	54.05	54.15	54.08	3577	1.93	113	2436	68.10
SHREDIGCEM	EQ	12-Oct-2021	79.30	78.70	81.00	78.70	79.80	79.75	79.98	257065	205.59	4023	143005	55.63
SHREECEM	EQ	12-Oct-2021	28022.45	28020.00	28089.60	27661.00	27775.00	27705.80	27797.89	30650	8520.05	9998	17585	57.37
SHREEPUSHK	EQ	12-Oct-2021	248.35	245.50	260.00	245.50	254.00	254.20	254.78	171655	437.35	6842	70531	41.09
SHREERAMA	EQ	12-Oct-2021	14.55	14.30	14.75	13.75	14.10	14.05	14.05	124140	17.44	459	94343	76.00
SHRENIK	EQ	12-Oct-2021	1.65	1.65	1.65	1.60	1.65	1.60	1.62	1675177	27.12	1102	990062	59.10
SHREYANIND	EQ	12-Oct-2021	132.80	132.05	134.75	129.15	131.50	131.75	131.89	26282	34.66	889	13210	50.26
SHREYAS	EQ	12-Oct-2021	404.30	405.00	407.75	395.00	401.00	400.35	401.11	64592	259.08	3953	32521	50.35
SHRIPISTON	BE	12-Oct-2021	925.25	925.30	936.85	914.00	923.00	923.00	920.40	672	6.19	57	-	-
SHRIRAMCIT	EQ	12-Oct-2021	2173.65	2180.00	2195.00	2121.15	2140.00	2139.70	2141.64	76333	1634.78	5873	54390	71.25
SHRIRAMEPC	EQ	12-Oct-2021	8.25	8.50	8.60	7.85	7.85	7.85	8.08	1066109	86.12	1353	936608	87.85
SHUBHLAXMI	SM	12-Oct-2021	13.00	13.00	13.00	13.00	13.00	13.00	13.00	2000	0.26	2	2000	100.00
SHYAMCENT	EQ	12-Oct-2021	14.15	13.70	14.50	13.70	14.15	14.05	14.02	121142	16.98	615	86920	71.75
SHYAMMETL	EQ	12-Oct-2021	363.75	364.00	369.00	362.50	364.00	363.95	364.53	449841	1639.83	6917	236836	52.65
SHYAMTEL	EQ	12-Oct-2021	10.40	10.90	10.90	9.95	10.30	10.25	10.25	5021	0.51	77	3455	68.81
SICAL	EQ	12-Oct-2021	14.10	14.10	14.25	13.05	13.80	13.85	13.82	1219847	168.55	2109	703587	57.68
SIDDHIKA	SM	12-Oct-2021	90.00	85.50	85.50	85.50	85.50	85.50	85.50	4000	3.42	2	2000	50.00
SIEMENS	EQ	12-Oct-2021	2236.75	2245.00	2285.00	2226.65	2260.55	2265.85	2261.33	283123	6402.35	21667	94914	33.52
SIGIND	EQ	12-Oct-2021	46.00	46.50	47.90	45.65	47.30	47.30	47.17	35057	16.54	442	23620	67.38
SIL	BE	12-Oct-2021	15.50	15.75	16.25	15.30	15.80	15.75	15.56	19138	2.98	71	-	-
SILGO	EQ	12-Oct-2021	40.80	41.95	41.95	38.15	38.50	38.45	39.18	71979	28.20	964	51899	72.10
SILINV	EQ	12-Oct-2021	355.35	341.00	351.90	340.15	346.00	346.60	347.83	4370	15.20	172	3447	78.88
SILLYMONKS	EQ	12-Oct-2021	21.25	21.50	21.50	20.60	20.80	20.80	21.05	8047	1.69	40	1935	24.05
SILVERTUC	SM	12-Oct-2021	165.00	165.00	165.00	165.00	165.00	165.00	165.00	1000	1.65	1	1000	100.00
SIMBHALS	EQ	12-Oct-2021	31.00	31.10	31.50	29.70	30.25	30.60	30.42	41036	12.48	298	26407	64.35
SIMPLEXINF	EQ	12-Oct-2021	45.30	46.10	46.55	44.60	44.80	44.90	45.55	66172	30.14	591	42899	64.83
SINTERCOM	EQ	12-Oct-2021	85.30	88.25	88.25	84.50	86.00	85.15	85.25	8767	7.47	106	6467	73.77
SINTEX	EQ	12-Oct-2021	5.00	5.00	5.00	4.75	4.75	4.75	4.83	4052369	195.79	3817	2530103	62.44
SIRCA	EQ	12-Oct-2021	418.10	431.00	431.95	416.25	427.20	428.10	425.13	32662	138.86	1439	20853	63.84
SIS	EQ	12-Oct-2021	506.05	505.00	512.00	502.55	506.00	506.10	508.05	123146	625.65	7614	42557	34.56
SITINET	BE	12-Oct-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	856470	22.27	217	-	-
SIYSIL	EQ	12-Oct-2021	420.30	419.80	429.80	417.05	418.00	418.85	421.43	87325	368.02	3122	50598	57.94
SJVN	EQ	12-Oct-2021	28.20	28.30	28.50	28.15	28.20	28.25	28.27	2119763	599.20	5598	1380075	65.11
SKFINDIA	EQ	12-Oct-2021	3349.60	3377.40	3400.00	3336.00	3351.90	3349.05	3367.26	32967	1110.08	6730	12208	37.03
SKIL	EQ	12-Oct-2021	4.70	4.70	4.80	4.50	4.50	4.50	4.52	212505	9.61	191	132029	62.13
SKIPPER	EQ	12-Oct-2021	84.20	85.05	86.10	84.00	84.00	84.15	84.75	171654	145.48	2600	82412	48.01
SKMEGGPROD	EQ	12-Oct-2021	82.00	82.35	83.00	81.25	81.40	81.45	81.68	57985	47.36	824	34144	58.88
SMARTLINK	EQ	12-Oct-2021	112.90	112.90	115.90	110.50	114.00	113.65	113.12	50523	57.15	862	22306	44.15
SMCGLOBAL	EQ	12-Oct-2021	79.85	80.00	81.50	78.40	78.90	78.75	79.72	170755	136.13	2027	73559	43.08
SMLISUZU	EQ	12-Oct-2021	606.85	612.80	629.00	608.00	614.80	610.60	617.89	111971	691.86	8064	32621	29.13
SMSLIFE	EQ	12-Oct-2021	787.60	814.10	814.50	792.35	795.10	805.90	805.41	8591	69.19	960	4092	47.63
SMSPHARMA	EQ	12-Oct-2021	154.45	153.50	157.10	153.50	153.70	154.55	155.18	61151	94.89	1209	40105	65.58
SNOWMAN	EQ	12-Oct-2021	42.85	42.90	42.90	42.05	42.40	42.35	42.38	861348	365.02	4677	560519	65.07
SOBHA	EQ	12-Oct-2021	863.15	859.00	871.95	846.05	855.00	855.30	857.04	227697	1951.46	10869	55269	24.27
SOLARA	EQ	12-Oct-2021	1418.90	1430.00	1528.00	1421.50	1513.70	1508.50	1483.01	209146	3101.66	19819	81154	38.80
SOLARINDS	EQ	12-Oct-2021	2497.25	2532.25	2565.00	2485.75	2532.00	2529.90	2535.81	84681	2147.35	17065	30217	35.68
SOLEX	SM	12-Oct-2021	49.50	51.00	51.00	51.00	51.00	51.00	51.00	2000	1.02	1	2000	100.00
SOMANYCERA	EQ	12-Oct-2021	825.85	843.00	844.00	813.20	825.10	825.45	830.43	42328	351.50	2435	27463	64.88
SOMATEX	EQ	12-Oct-2021	8.00	8.00	8.25	7.90	8.00	8.00	8.07	27829	2.24	119	13448	48.32
SOMICONVEY	EQ	12-Oct-2021	52.45	50.50	54.00	50.50	51.00	51.20	51.73	11955	6.18	241	9384	78.49
SONACOMS	EQ	12-Oct-2021	651.80	651.00	660.00	635.00	655.00	651.00	644.87	1197495	7722.31	33727	414523	34.62
SONAMCLOCK	SM	12-Oct-2021	66.40	66.25	66.45	66.25	66.45	66.45	66.35	9000	5.97	3	0	0.00
SONATSOFTW	EQ	12-Oct-2021	925.20	925.20	927.90	910.00	914.80	912.75	914.40	78432	717.18	5672	35550	45.33
SORILINFRA	EQ	12-Oct-2021	119.70	119.75	122.00	119.00	120.65	120.20	120.74	26326	31.79	942	15122	57.44
SOTL	EQ	12-Oct-2021	1519.50	1520.00	1539.00	1515.00	1521.50	1522.70	1524.27	14905	227.19	2829	9444	63.36
SOUTHBANK	EQ	12-Oct-2021	10.30	10.35	10.80	10.20	10.45	10.40	10.47	25589703	2679.62	26515	7081398	27.67
SOUTHWEST	EQ	12-Oct-2021	131.15	134.85	137.70	134.85	137.70	137.70	137.25	57385	78.76	298	46398	80.85
SPAL	EQ	12-Oct-2021	339.85	341.80	346.95	336.20	338.10	340.55	340.33	31223	106.26	2105	22449	71.90
SPANDANA	EQ	12-Oct-2021	558.65	562.40	563.35	550.10	555.00	555.15	558.04	39141	218.42	3433	21792	55.68
SPARC	EQ	12-Oct-2021	291.55	292.00	298.20	291.20	293.55	293.65	294.05	583724	1716.42	7615	243646	41.74
SPECIALITY	EQ	12-Oct-2021	86.35	86.15	91.45	85.45	89.30	89.60	89.34	553193	494.20	12341	220458	39.85
SPENCERS	EQ	12-Oct-2021	127.30	127.20	128.45	123.20	124.40	124.35	125.92	511872	644.56	7334	210860	41.19
SPENTEX	BZ	12-Oct-2021	1.40	1.45	1.45	1.35	1.45	1.45	1.45	81973	1.18	32	-	-
SPIC	EQ	12-Oct-2021	53.25	53.20	53.35	52.10	52.45	52.45	52.67	421056	221.76	3557	249047	59.15
SPICEJET	EQ	12-Oct-2021	75.65	75.65	75.80	74.55	75.10	75.00	75.16	2314392	1739.40	12613	980210	42.35
SPLIL	EQ	12-Oct-2021	48.55	48.10	49.30	47.55	47.75	47.70	48.11	27382	13.17	484	16827	61.45
SPMLINFRA	EQ	12-Oct-2021	10.35	10.05	10.50	10.00	10.35	10.30	10.32	26028	2.69	110	21726	83.47
SPTL	EQ	12-Oct-2021	6.35	6.65	6.65	6.05	6.05	6.05	6.39	8705436	556.33	4601	4638933	53.29
SREEL	EQ	12-Oct-2021	183.75	184.70	188.85	181.05	188.85	185.30	184.83	7830	14.47	235	4983	63.64
SREIBNPNCD	N9	12-Oct-2021	360.00	290.00	430.00	290.00	310.05	310.05	398.79	138	0.55	11	108	78.26
SREIBNPNCD	NJ	12-Oct-2021	250.00	265.00	275.00	252.12	252.12	252.12	266.33	87	0.23	10	87	100.00
SREIBNPNCD	NL	12-Oct-2021	260.92	272.00	272.00	272.00	272.00	272.00	272.00	36	0.10	3	36	100.00
SREIBNPNCD	NO	12-Oct-2021	185.00	185.00	185.00	185.00	185.00	185.00	185.00	11	0.02	2	11	100.00
SREIBNPNCD	NP	12-Oct-2021	191.00	191.00	191.00	191.00	191.00	191.00	191.00	20	0.04	1	20	100.00
SREIBNPNCD	NQ	12-Oct-2021	240.00	221.00	221.00	192.00	192.00	192.03	209.03	173	0.36	6	172	99.42
SREIBNPNCD	NU	12-Oct-2021	180.00	199.00	199.00	180.05	189.99	189.99	192.46	135	0.26	6	96	71.11
SREIBNPNCD	NV	12-Oct-2021	207.25	200.00	200.00	200.00	200.00	200.00	200.00	36	0.07	1	36	100.00
SREIBNPNCD	Y1	12-Oct-2021	243.00	245.00	259.99	243.01	255.00	254.00	251.29	350	0.88	5	200	57.14
SREIBNPNCD	Y3	12-Oct-2021	256.33	256.33	256.33	250.00	250.00	250.02	254.58	530	1.35	8	530	100.00
SREIBNPNCD	Y7	12-Oct-2021	249.00	249.00	249.50	249.00	249.50	249.50	249.50	227	0.57	8	227	100.00
SREIBNPNCD	Y8	12-Oct-2021	249.90	249.80	249.80	249.80	249.80	249.80	249.80	100	0.25	2	100	100.00
SREINFRA	EQ	12-Oct-2021	6.75	6.45	6.45	6.45	6.45	6.45	6.45	411769	26.56	1175	411769	100.00
SRF	EQ	12-Oct-2021	12044.00	12140.00	12600.00	12100.00	12560.00	12456.85	12371.26	672819	83236.16	92101	294239	43.73
SRHHYPOLTD	EQ	12-Oct-2021	379.20	376.60	380.00	355.95	364.50	363.65	364.49	58492	213.20	3443	35430	60.57
SRIPIPES	EQ	12-Oct-2021	210.60	211.50	212.90	208.00	209.45	208.80	209.57	84236	176.54	2120	57575	68.35
SRPL	EQ	12-Oct-2021	34.60	35.90	35.90	33.00	33.15	33.95	33.72	1770	0.60	32	1162	65.65
SRTRANSFIN	EQ	12-Oct-2021	1334.90	1337.00	1341.95	1320.00	1323.70	1324.65	1329.45	585714	7786.79	15908	296846	50.68
SRTRANSFIN	YH	12-Oct-2021	1013.66	1021.90	1021.90	1021.90	1021.90	1021.90	1021.90	30	0.31	1	30	100.00
SRTRANSFIN	YL	12-Oct-2021	1072.10	1073.07	1082.00	1073.00	1075.00	1075.00	1073.36	556	5.97	13	546	98.20
SRTRANSFIN	YO	12-Oct-2021	1019.00	1034.98	1034.99	1030.00	1030.00	1030.60	1030.60	34	0.35	4	32	94.12
SRTRANSFIN	YQ	12-Oct-2021	1081.12	1080.01	1081.01	1080.01	1081.00	1081.00	1080.80	250	2.70	3	250	100.00
SRTRANSFIN	YT	12-Oct-2021	1304.00	1300.00	1303.00	1300.00		1300.00	1300.04	685	8.91	10	685	100.00
SRTRANSFIN	YU	12-Oct-2021	1363.00	1341.00	1341.00	1341.00	1341.00	1341.00	1341.00	3	0.04	1	3	100.00
SRTRANSFIN	YV	12-Oct-2021	1033.21	1033.21	1056.00	1033.21	1056.00	1056.00	1044.65	250	2.61	11	193	77.20
SRTRANSFIN	YW	12-Oct-2021	1111.00	1111.11	1111.11	1101.11	1101.11	1101.11	1102.91	61	0.67	3	61	100.00
SRTRANSFIN	YX	12-Oct-2021	1065.00	1065.01	1065.01	1060.12	1062.00	1062.00	1063.13	500	5.32	6	500	100.00
SRTRANSFIN	YY	12-Oct-2021	1084.00	1090.00	1090.00	1085.01	1085.01	1086.82	1086.82	55	0.60	3	55	100.00
SRTRANSFIN	Z1	12-Oct-2021	1270.30	1270.54	1270.54	1270.53	1270.53	1270.53	1270.54	61	0.78	2	61	100.00
SRTRANSFIN	Z2	12-Oct-2021	1291.20	1324.95	1324.95	1324.95	1324.95	1324.95	1324.95	30	0.40	1	30	100.00
SRTRANSFIN	Z4	12-Oct-2021	1046.50	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	19	0.20	5	19	100.00
SRTRANSFIN	Z7	12-Oct-2021	1021.50	1024.01	1024.01	1021.40	1021.40	1021.40	1023.03	100	1.02	4	100	100.00
SRTRANSFIN	Z8	12-Oct-2021	1060.00	1060.00	1060.00	1059.90	1059.90	1059.90	1059.93	68	0.72	2	68	100.00
SRTRANSFIN	ZG	12-Oct-2021	1044.01	1044.01	1065.00	1041.00	1060.00	1064.21	1049.74	900	9.45	7	300	33.33
SRTRANSFIN	ZJ	12-Oct-2021	1160.01	1162.10	1162.10	1162.10	1162.10	1162.10	1162.10	25	0.29	1	25	100.00
SSWL	BE	12-Oct-2021	1730.15	1750.00	1760.00	1730.25	1754.00	1746.90	1746.85	6668	116.48	408	-	-
STAR	EQ	12-Oct-2021	592.25	593.50	608.95	590.20	601.30	600.65	601.11	1021626	6141.06	26669	241541	23.64
STARCEMENT	EQ	12-Oct-2021	107.75	107.90	108.00	105.30	106.45	106.20	106.44	358809	381.90	6086	234262	65.29
STARPAPER	EQ	12-Oct-2021	151.15	150.65	155.80	150.05	151.50	152.00	152.88	137086	209.57	3642	37373	27.26
STCINDIA	EQ	12-Oct-2021	107.60	106.45	110.00	104.50	106.20	106.40	106.83	89988	96.14	1772	33800	37.56
STEELCITY	EQ	12-Oct-2021	59.65	60.70	60.70	58.95	60.15	60.10	60.01	27071	16.25	275	24539	90.65
STEELXIND	EQ	12-Oct-2021	73.90	74.95	76.00	74.20	75.00	75.30	75.28	347205	261.37	3459	179319	51.65
STEL	EQ	12-Oct-2021	180.15	178.05	181.55	175.45	177.00	176.45	178.20	34189	60.92	1098	17492	51.16
STERTOOLS	EQ	12-Oct-2021	207.40	208.00	213.20	205.60	210.60	207.25	209.35	24308	50.89	1159	15170	62.41
STLTECH	EQ	12-Oct-2021	278.60	279.45	285.50	276.60	278.50	277.60	278.79	287575	801.74	7367	133098	46.28
STOVEKRAFT	EQ	12-Oct-2021	1075.55	1071.00	1117.00	1071.00	1090.00	1091.50	1099.12	184883	2032.08	13887	80719	43.66
STYLAMIND	EQ	12-Oct-2021	1110.15	1140.00	1140.00	1075.20	1075.70	1081.10	1087.48	16673	181.32	3326	9949	59.67
SUBCAPCITY	BE	12-Oct-2021	21.80	21.80	21.80	21.80	21.80	21.80	21.80	36	0.01	5	-	-
SUBEXLTD	EQ	12-Oct-2021	56.30	56.25	56.40	54.20	54.70	54.85	55.18	5680364	3134.22	21511	2350752	41.38
SUBROS	EQ	12-Oct-2021	349.50	345.00	388.00	345.00	383.00	381.20	376.75	472661	1780.75	23582	132212	27.97
SUDARSCHEM	EQ	12-Oct-2021	669.30	670.00	673.85	658.40	665.90	664.90	664.44	145367	965.87	6790	71174	48.96
SUMEETINDS	EQ	12-Oct-2021	9.15	9.15	9.15	8.70	8.70	8.70	8.71	180877	15.75	332	166896	92.27
SUMICHEM	EQ	12-Oct-2021	414.25	415.90	423.95	412.35	418.00	417.75	419.85	654638	2748.51	21184	238050	36.36
SUMIT	EQ	12-Oct-2021	11.85	12.00	12.40	12.00	12.35	12.30	12.15	53887	6.54	137	48550	90.10
SUMMITSEC	EQ	12-Oct-2021	779.05	779.05	800.70	750.10	759.00	761.00	771.23	15750	121.47	993	10601	67.31
SUNCLAYLTD	EQ	12-Oct-2021	3554.60	3599.00	3687.00	3518.50	3658.00	3658.25	3618.04	8269	299.18	2118	5111	61.81
SUNDARAM	EQ	12-Oct-2021	2.00	2.05	2.05	1.95	2.00	1.95	1.99	292796	5.82	226	217173	74.17
SUNDARMFIN	EQ	12-Oct-2021	2439.50	2459.90	2459.90	2425.60	2435.00	2435.00	2434.67	24222	589.73	4893	16828	69.47
SUNDARMHLD	EQ	12-Oct-2021	74.75	75.05	77.90	75.05	77.00	77.10	76.82	281363	216.15	2108	176529	62.74
SUNDRMBRAK	EQ	12-Oct-2021	399.65	405.70	405.70	400.00	401.25	402.30	402.52	3102	12.49	152	1855	59.80
SUNDRMFAST	EQ	12-Oct-2021	950.40	950.00	962.35	931.25	943.00	939.65	948.46	65693	623.07	6020	31119	47.37
SUNFLAG	EQ	12-Oct-2021	82.75	82.95	83.40	82.10	82.60	82.45	82.69	262707	217.24	3364	121214	46.14
SUNPHARMA	EQ	12-Oct-2021	832.55	833.50	842.75	823.70	827.95	829.70	830.83	2407031	19998.37	53486	1027608	42.69
SUNTECK	EQ	12-Oct-2021	510.35	512.00	512.50	496.00	503.90	504.10	504.03	1301633	6560.59	34693	314092	24.13
SUNTV	EQ	12-Oct-2021	535.50	538.30	543.95	530.50	535.00	535.85	536.07	732341	3925.83	10320	240005	32.77
SUPERHOUSE	EQ	12-Oct-2021	172.50	175.95	175.95	171.60	173.80	172.80	172.71	12421	21.45	690	7635	61.47
SUPERSPIN	EQ	12-Oct-2021	13.55	13.80	13.80	12.95	12.95	13.15	13.35	56629	7.56	233	45551	80.44
SUPPETRO	EQ	12-Oct-2021	724.15	724.15	740.00	724.15	736.60	736.85	735.19	59098	434.48	3034	44511	75.32
SUPRAJIT	EQ	12-Oct-2021	367.30	370.10	376.30	356.15	357.00	359.20	366.34	368017	1348.20	17359	143482	38.99
SUPREMEENG	EQ	12-Oct-2021	21.80	21.70	21.70	20.95	21.55	21.45	21.39	105294	22.52	559	83825	79.61
SUPREMEIND	EQ	12-Oct-2021	2605.50	2600.00	2640.00	2566.50	2576.25	2578.05	2582.45	39907	1030.58	12498	25810	64.68
SURANASOL	EQ	12-Oct-2021	20.15	21.15	21.15	21.15	21.15	21.15	21.15	199008	42.09	293	198896	99.94
SURANAT&P	EQ	12-Oct-2021	9.70	10.05	10.15	9.95	10.15	10.15	10.12	392340	39.70	1037	308699	78.68
SURANI	SM	12-Oct-2021	42.40	43.00	43.00	43.00	43.00	43.00	43.00	2000	0.86	1	2000	100.00
SURYALAXMI	EQ	12-Oct-2021	65.05	66.70	68.25	62.55	65.40	65.35	65.20	18486	12.05	168	12281	66.43
SURYAROSNI	EQ	12-Oct-2021	695.20	696.00	714.95	670.05	690.00	694.75	691.04	289978	2003.87	11599	120294	41.48
SURYODAY	EQ	12-Oct-2021	186.80	185.00	193.05	184.00	187.65	189.20	188.96	387828	732.85	8678	94591	24.39
SUTLEJTEX	EQ	12-Oct-2021	67.95	67.05	70.00	67.05	68.70	69.15	68.61	215944	148.16	2750	115652	53.56
SUULD	EQ	12-Oct-2021	421.00	430.00	479.75	350.05	418.95	419.30	442.24	352871	1560.53	21202	145983	41.37
SUVEN	EQ	12-Oct-2021	115.30	114.80	116.80	111.05	113.60	113.45	113.36	766405	868.80	8593	406832	53.08
SUVENPHAR	EQ	12-Oct-2021	543.00	543.00	548.50	527.10	533.95	533.65	534.33	178591	954.27	9781	108687	60.86
SUVIDHAA	EQ	12-Oct-2021	16.40	16.60	17.45	16.05	16.35	16.70	16.48	751738	123.91	1681	352982	46.96
SUZLON	EQ	12-Oct-2021	7.65	7.90	7.95	7.30	7.35	7.35	7.58	108287093	8204.23	61541	50146531	46.31
SVPGLOB	EQ	12-Oct-2021	114.40	116.00	116.10	110.40	111.25	111.60	112.84	102378	115.52	2453	63947	62.46
SWANENERGY	EQ	12-Oct-2021	131.25	131.95	132.70	129.70	131.50	131.15	131.30	45990	60.38	1054	27804	60.46
SWARAJENG	EQ	12-Oct-2021	1677.25	1682.90	1698.00	1670.00	1697.00	1693.55	1686.43	13479	227.31	1794	7852	58.25
SWELECTES	EQ	12-Oct-2021	243.65	245.00	254.80	238.25	250.55	250.20	247.94	68915	170.86	2788	35489	51.50
SWSOLAR	EQ	12-Oct-2021	459.90	463.00	478.80	461.65	470.00	469.50	470.46	4584220	21567.05	76031	1642275	35.82
SYMPHONY	EQ	12-Oct-2021	1069.20	1074.00	1079.00	1051.00	1067.95	1066.60	1064.60	36117	384.50	4419	17263	47.80
SYNGENE	EQ	12-Oct-2021	622.20	623.70	623.70	609.05	614.00	614.95	614.39	470025	2887.80	12506	231302	49.21
TAINWALCHM	EQ	12-Oct-2021	78.90	77.50	80.85	75.10	77.35	76.80	76.70	16373	12.56	215	12586	76.87
TAJGVK	EQ	12-Oct-2021	147.90	148.80	151.80	147.20	148.40	147.85	149.44	501443	749.35	9032	179472	35.79
TAKE	EQ	12-Oct-2021	52.20	52.20	52.45	51.00	52.00	51.65	51.70	731030	377.95	4508	322978	44.18
TALBROAUTO	EQ	12-Oct-2021	279.50	280.45	283.15	280.00	280.65	280.40	281.07	34614	97.29	877	23162	66.92
TANLA	EQ	12-Oct-2021	897.05	888.00	941.90	888.00	914.00	919.30	934.70	360843	3372.81	11700	186141	51.59
TANTIACONS	BZ	12-Oct-2021	8.15	8.55	8.55	7.75	8.15	7.95	8.38	27730	2.32	120	-	-
TARACHAND	SM	12-Oct-2021	40.50	40.40	40.40	40.00	40.00	40.00	40.26	18000	7.25	9	18000	100.00
TARC	EQ	12-Oct-2021	46.10	46.40	46.80	44.75	45.40	45.05	45.61	462760	211.05	1883	363421	78.53
TARMAT	EQ	12-Oct-2021	65.55	66.75	67.95	63.45	67.75	67.35	66.67	61761	41.18	1370	25918	41.96
TASTYBITE	EQ	12-Oct-2021	18071.60	18170.00	18291.90	18030.15	18185.00	18218.70	18207.37	1220	222.13	724	421	34.51
TATACAPHSG	N2	12-Oct-2021	1078.00	1089.99	1089.99	1078.26	1078.26	1078.26	1084.13	4	0.04	2	0	0.00
TATACAPHSG	N6	12-Oct-2021	1110.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	9	0.10	2	9	100.00
TATACAPHSG	N8	12-Oct-2021	1100.00	1120.00	1120.00	1110.00	1110.00	1110.00	1113.33	45	0.50	2	45	100.00
TATACAPHSG	NA	12-Oct-2021	1120.90	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	40	0.45	1	40	100.00
TATACHEM	EQ	12-Oct-2021	968.30	970.80	975.95	946.90	973.00	970.80	961.46	1873688	18014.73	40181	259831	13.87
TATACOFFEE	EQ	12-Oct-2021	216.85	217.30	229.60	216.50	227.70	227.85	225.80	9331216	21069.49	85515	2479569	26.57
TATACOMM	EQ	12-Oct-2021	1433.20	1443.00	1444.90	1388.05	1390.00	1393.25	1408.54	180783	2546.40	12105	114678	63.43
TATACONSUM	EQ	12-Oct-2021	816.25	817.50	823.00	813.60	818.00	816.15	817.46	1246493	10189.61	39430	553928	44.44
TATAELXSI	EQ	12-Oct-2021	6232.80	6262.00	6321.00	6050.00	6080.00	6073.65	6151.21	215661	13265.75	49128	138075	64.02
TATAINVEST	EQ	12-Oct-2021	1458.10	1465.00	1485.00	1449.00	1470.00	1463.05	1469.35	74687	1097.41	6446	32873	44.01
TATAMETALI	EQ	12-Oct-2021	1136.00	1070.00	1089.95	1055.00	1066.00	1065.30	1071.28	745523	7986.61	40001	270408	36.27
TATAMOTORS	EQ	12-Oct-2021	415.75	423.00	435.70	413.60	421.25	420.85	424.35	97349265	413097.26	797669	14527893	14.92
TATAMTRDVR	EQ	12-Oct-2021	200.15	202.00	205.00	196.80	198.15	197.90	200.62	7771609	15591.74	53243	2386776	30.71
TATAPOWER	EQ	12-Oct-2021	191.50	194.90	198.70	189.80	195.95	195.80	194.60	104950239	204228.13	530998	25215632	24.03
TATASTEEL	EQ	12-Oct-2021	1313.20	1313.20	1335.00	1305.00	1327.70	1329.10	1322.05	6097019	80605.57	127459	1772606	29.07
TATASTLBSL	BE	12-Oct-2021	86.35	86.70	87.50	85.50	87.10	87.05	86.54	1762310	1525.18	10562	-	-
TATASTLLP	EQ	12-Oct-2021	961.25	968.00	968.00	929.55	945.00	940.75	943.05	67251	634.21	4725	43652	64.91
TATVA	EQ	12-Oct-2021	2400.20	2389.00	2421.40	2332.00	2345.05	2347.70	2376.04	81469	1935.74	9541	36282	44.53
TBZ	EQ	12-Oct-2021	86.05	86.20	88.90	85.80	88.45	87.85	87.96	443666	390.26	5588	167359	37.72
TCFSL	ND	12-Oct-2021	1054.12	1054.00	1060.00	1054.00	1055.00	1055.00	1055.90	707	7.47	40	689	97.45
TCFSL	NF	12-Oct-2021	1159.77	1152.00	1156.90	1152.00	1156.90	1156.90	1153.36	705	8.13	13	500	70.92
TCFSL	NH	12-Oct-2021	1030.00	1035.00	1035.00	1027.01	1030.00	1030.00	1031.58	240	2.48	20	228	95.00
TCFSL	NL	12-Oct-2021	1115.00	1115.50	1120.00	1115.00	1120.00	1120.00	1115.02	1422	15.86	34	1422	100.00
TCFSL	NN	12-Oct-2021	1115.00	1120.00	1120.00	1108.00	1108.00	1108.00	1110.82	55	0.61	6	55	100.00
TCI	EQ	12-Oct-2021	448.30	448.30	473.15	444.25	460.95	460.40	463.85	351076	1628.45	14725	103842	29.58
TCIDEVELOP	EQ	12-Oct-2021	369.35	377.00	377.00	361.45	367.20	363.65	366.00	1370	5.01	147	690	50.36
TCIEXP	EQ	12-Oct-2021	1600.65	1604.00	1616.75	1547.15	1560.00	1554.60	1572.46	28655	450.59	4673	14965	52.22
TCNSBRANDS	EQ	12-Oct-2021	653.25	661.00	672.50	651.80	657.00	656.15	659.44	23051	152.01	2676	8671	37.62
TCPLPACK	EQ	12-Oct-2021	566.95	575.00	576.00	565.00	565.00	565.40	569.88	8760	49.92	621	6107	69.71
TCS	EQ	12-Oct-2021	3685.60	3706.00	3707.00	3630.60	3656.20	3652.85	3658.54	5752877	210471.20	371571	3799131	66.04
TDPOWERSYS	EQ	12-Oct-2021	341.10	340.95	340.95	331.20	339.00	339.75	337.78	28520	96.34	1383	13685	47.98
TEAMLEASE	EQ	12-Oct-2021	5280.75	5299.00	5375.50	5180.00	5233.00	5221.10	5242.07	31552	1653.98	3568	23924	75.82
TECHIN	BE	12-Oct-2021	6.70	6.70	7.00	6.40	6.70	6.85	6.75	21535	1.45	71	-	-
TECHM	EQ	12-Oct-2021	1400.20	1399.00	1402.85	1361.00	1377.80	1374.45	1373.09	2965629	40720.72	103973	1450509	48.91
TECHNOE	EQ	12-Oct-2021	283.10	285.00	288.00	282.05	283.95	283.20	283.71	59696	169.36	7422	33934	56.84
TEJASNET	EQ	12-Oct-2021	479.25	487.00	495.00	479.40	485.80	484.90	485.56	234255	1137.44	11596	128056	54.67
TEMBO	BE	12-Oct-2021	318.45	315.00	320.00	302.55	317.75	317.50	314.31	26969	84.77	249	-	-
TERASOFT	EQ	12-Oct-2021	58.95	56.45	58.00	56.05	56.05	56.05	56.24	45127	25.38	669	33776	74.85
TEXINFRA	EQ	12-Oct-2021	60.10	60.40	60.40	59.15	59.85	59.50	59.61	35318	21.05	356	27957	79.16
TEXMOPIPES	EQ	12-Oct-2021	52.55	52.20	53.50	51.10	52.70	52.70	52.61	167276	88.00	1908	108478	64.85
TEXRAIL	EQ	12-Oct-2021	35.40	35.65	36.10	35.10	35.45	35.35	35.47	527550	187.12	2256	339165	64.29
TFCILTD	EQ	12-Oct-2021	75.60	76.30	77.30	74.60	75.55	75.40	75.91	671530	509.78	6633	361058	53.77
TFL	BE	12-Oct-2021	6.70	6.70	7.00	6.40	6.60	6.65	6.66	42755	2.85	42	-	-
TGBHOTELS	EQ	12-Oct-2021	12.20	12.80	12.80	11.60	11.60	11.60	12.01	147766	17.74	379	124053	83.95
THANGAMAYL	EQ	12-Oct-2021	1209.00	1218.80	1240.00	1200.00	1209.00	1202.95	1215.72	21623	262.87	3278	9997	46.23
THEINVEST	EQ	12-Oct-2021	111.85	111.15	113.10	110.75	111.50	111.70	112.29	4640	5.21	162	3084	66.47
THEJO	SM	12-Oct-2021	3675.15	1314.85	1314.85	1225.55	1225.55	1233.10	1251.86	10350	129.57	56	7050	68.12
THEMISMED	BE	12-Oct-2021	930.70	930.70	940.00	900.00	916.00	919.25	915.27	10317	94.43	270	-	-
THERMAX	EQ	12-Oct-2021	1418.80	1420.00	1432.75	1383.00	1400.00	1395.55	1399.29	145069	2029.94	3443	107929	74.40
THOMASCOOK	EQ	12-Oct-2021	79.85	79.95	82.25	77.10	78.60	78.55	79.22	1305432	1034.17	12450	528528	40.49
THOMASCOTT	BE	12-Oct-2021	18.45	19.25	19.25	18.00	18.95	18.90	18.59	1795	0.33	16	-	-
THYROCARE	EQ	12-Oct-2021	1155.40	1162.95	1162.95	1120.00	1125.00	1124.80	1134.37	123341	1399.14	9006	79629	64.56
TI	EQ	12-Oct-2021	43.90	43.70	46.05	43.70	46.05	46.05	45.87	474885	217.83	1373	446768	94.08
TIDEWATER	BE	12-Oct-2021	1800.50	1820.15	1820.15	1795.00	1800.00	1799.75	1803.11	8898	160.44	1096	-	-
TIIL	EQ	12-Oct-2021	853.05	850.40	932.00	838.20	919.80	911.90	897.74	64138	575.79	7542	39483	61.56
TIINDIA	EQ	12-Oct-2021	1358.45	1374.70	1396.55	1360.25	1384.90	1381.35	1383.15	73981	1023.27	8686	34561	46.72
TIJARIA	EQ	12-Oct-2021	7.40	7.75	7.75	7.05	7.60	7.60	7.60	110190	8.37	163	95148	86.35
TIL	EQ	12-Oct-2021	200.05	201.05	205.00	190.10	194.00	194.45	197.57	29476	58.23	2484	17753	60.23
TIMESGTY	EQ	12-Oct-2021	54.65	61.50	65.55	58.65	65.55	65.35	64.89	387777	251.63	3913	105703	27.26
TIMETECHNO	EQ	12-Oct-2021	69.95	70.00	75.30	69.95	72.85	72.25	73.18	3088825	2260.33	21259	1513402	49.00
TIMKEN	EQ	12-Oct-2021	1702.70	1703.00	1748.90	1692.05	1694.00	1693.40	1714.91	34911	598.69	4254	15902	45.55
TINPLATE	EQ	12-Oct-2021	325.55	325.00	327.80	316.10	320.70	320.10	320.90	841296	2699.73	20025	314028	37.33
TIPSINDLTD	BE	12-Oct-2021	1290.50	1300.00	1355.00	1300.00	1355.00	1354.95	1353.33	34749	470.27	1121	-	-
TIRUMALCHM	EQ	12-Oct-2021	298.25	299.70	307.20	288.50	290.95	291.55	295.44	849204	2508.88	15073	500608	58.95
TIRUPATIFL	BE	12-Oct-2021	14.10	14.50	14.80	13.40	14.80	14.80	14.43	479876	69.26	1344	-	-
TITAN	EQ	12-Oct-2021	2362.40	2365.00	2507.80	2342.65	2506.00	2492.60	2453.79	3517011	86299.90	161695	792173	22.52
TMRVL	EQ	12-Oct-2021	13.55	13.80	13.90	13.10	13.40	13.20	13.40	324741	43.52	1423	252708	77.82
TNPETRO	EQ	12-Oct-2021	134.45	135.45	135.45	131.55	133.90	132.30	132.60	377374	500.40	5352	203533	53.93
TNPL	EQ	12-Oct-2021	141.30	142.05	143.95	136.40	138.95	138.65	139.82	357781	500.24	6971	149822	41.88
TNTELE	BE	12-Oct-2021	9.90	9.90	10.35	9.50	10.00	10.00	10.11	28436	2.88	154	-	-
TOKYOPLAST	EQ	12-Oct-2021	108.30	108.75	109.70	103.30	104.60	104.20	105.43	37797	39.85	1038	20600	54.50
TORNTPHARM	EQ	12-Oct-2021	3167.20	3166.90	3195.80	3067.40	3107.00	3113.55	3112.38	155550	4841.31	7944	100822	64.82
TORNTPOWER	EQ	12-Oct-2021	539.30	542.00	544.00	519.05	521.45	520.90	528.36	1397416	7383.40	34284	323909	23.18
TOTAL	EQ	12-Oct-2021	52.40	54.35	54.95	52.50	53.30	53.00	53.58	44075	23.62	359	31802	72.15
TOUCHWOOD	EQ	12-Oct-2021	123.15	129.30	129.30	129.30	129.30	129.30	129.30	7174	9.28	93	7162	99.83
TPLPLASTEH	EQ	12-Oct-2021	174.30	172.50	175.90	171.15	172.05	172.05	172.44	11629	20.05	585	7409	63.71
TRANSWIND	SM	12-Oct-2021	5.00	5.00	5.00	5.00	5.00	5.00	5.00	4000	0.20	1	4000	100.00
TREEHOUSE	EQ	12-Oct-2021	9.30	9.50	9.55	8.90	9.40	9.40	9.43	22555	2.13	118	17464	77.43
TREJHARA	EQ	12-Oct-2021	63.05	63.00	64.00	61.35	62.80	62.65	62.59	26380	16.51	403	19169	72.66
TRENT	EQ	12-Oct-2021	1103.15	1109.00	1143.00	1095.00	1133.00	1133.60	1124.48	1064340	11968.24	43885	349928	32.88
TRF	BE	12-Oct-2021	165.05	167.95	167.95	156.80	162.00	162.75	165.14	41602	68.70	297	-	-
TRIDENT	EQ	12-Oct-2021	35.70	36.80	37.45	36.10	37.45	37.45	37.25	49109093	18295.29	123268	27144554	55.27
TRIGYN	EQ	12-Oct-2021	125.50	125.00	138.05	123.50	138.05	138.05	135.32	802676	1086.20	8401	360131	44.87
TRIL	EQ	12-Oct-2021	30.65	30.95	31.25	29.60	30.15	30.15	30.26	217909	65.95	2199	125961	57.80
TRITURBINE	EQ	12-Oct-2021	167.80	174.15	177.55	167.50	172.50	170.90	172.40	184885	318.73	5599	88102	47.65
TRIVENI	EQ	12-Oct-2021	199.40	200.00	207.70	199.90	203.00	203.15	204.25	1677123	3425.45	23866	550875	32.85
TTKHLTCARE	EQ	12-Oct-2021	690.15	690.15	691.25	679.00	681.50	686.10	683.40	10307	70.44	809	4942	47.95
TTKPRESTIG	EQ	12-Oct-2021	8832.80	8818.00	8884.65	8800.00	8830.65	8806.10	8815.42	2628	231.67	1234	1832	69.71
TTL	EQ	12-Oct-2021	73.20	73.15	82.40	70.60	80.55	80.60	79.49	386853	307.49	5865	163449	42.25
TTML	EQ	12-Oct-2021	45.85	48.00	48.10	46.35	48.10	48.10	47.90	8524517	4083.66	17725	5421117	63.59
TV18BRDCST	EQ	12-Oct-2021	43.00	42.80	47.40	42.70	46.40	46.40	45.98	51163755	23524.49	84094	14168214	27.69
TVSELECT	EQ	12-Oct-2021	169.60	170.25	171.50	169.00	170.00	169.45	170.14	29491	50.17	932	18195	61.70
TVSMOTOR	EQ	12-Oct-2021	559.05	559.00	580.00	558.55	572.55	573.85	573.43	4445077	25489.25	73779	1532158	34.47
TVSSRICHAK	EQ	12-Oct-2021	2538.35	2538.00	2549.70	2419.80	2460.00	2468.45	2471.86	24606	608.23	4429	11509	46.77
TVTODAY	EQ	12-Oct-2021	288.20	288.00	294.20	288.00	291.95	291.80	291.40	76004	221.48	2737	32176	42.33
TVVISION	EQ	12-Oct-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	2154	0.05	11	2154	100.00
TWL	EQ	12-Oct-2021	98.85	99.00	101.70	98.05	99.25	99.30	99.88	725290	724.44	7363	328897	45.35
UBL	EQ	12-Oct-2021	1700.30	1699.00	1736.45	1684.80	1720.40	1718.15	1711.03	857395	14670.28	44945	283768	33.10
UCALFUEL	EQ	12-Oct-2021	157.30	157.90	164.45	154.90	159.00	159.15	161.23	210927	340.07	4690	57264	27.15
UCOBANK	EQ	12-Oct-2021	14.25	14.05	14.55	13.95	14.20	14.30	14.27	13853676	1976.44	21705	3881562	28.02
UFLEX	EQ	12-Oct-2021	641.75	637.00	642.00	622.15	637.95	636.50	631.67	704180	4448.06	21480	205036	29.12
UFO	EQ	12-Oct-2021	104.75	104.75	107.90	103.85	105.55	105.60	105.82	394112	417.04	5745	140387	35.62
UGARSUGAR	EQ	12-Oct-2021	30.00	30.00	30.75	29.70	30.25	30.15	30.20	172295	52.02	1006	84739	49.18
UGROCAP	EQ	12-Oct-2021	128.65	130.10	130.10	128.10	129.75	128.95	128.97	50203	64.75	636	43347	86.34
UJAAS	EQ	12-Oct-2021	3.60	3.90	4.15	3.60	3.65	3.65	3.78	12609883	477.19	9428	9241770	73.29
UJJIVAN	EQ	12-Oct-2021	155.25	157.00	163.90	157.00	162.80	163.05	161.93	2779171	4500.42	22590	961345	34.59
UJJIVANSFB	EQ	12-Oct-2021	20.80	21.80	23.50	21.55	22.95	23.05	22.60	25814969	5834.51	40890	8320447	32.23
ULTRACEMCO	EQ	12-Oct-2021	7330.25	7314.00	7358.00	7193.00	7263.00	7250.15	7249.59	407411	29535.63	37696	235126	57.71
UMANGDAIRY	EQ	12-Oct-2021	75.60	75.40	82.50	74.60	81.90	79.30	78.12	77123	60.25	797	64679	83.86
UMESLTD	EQ	12-Oct-2021	4.05	4.15	4.15	4.00	4.00	4.00	4.03	42612	1.72	126	35771	83.95
UNICHEMLAB	EQ	12-Oct-2021	263.10	265.95	266.95	263.20	264.40	264.05	264.64	40591	107.42	2392	23939	58.98
UNIDT	EQ	12-Oct-2021	342.00	342.70	358.00	340.90	354.50	354.15	352.08	54887	193.25	1237	41203	75.07
UNIENTER	EQ	12-Oct-2021	130.85	129.50	135.00	129.35	129.40	129.80	132.29	21653	28.65	471	10824	49.99
UNIONBANK	EQ	12-Oct-2021	38.15	37.95	40.60	37.80	39.50	39.65	39.48	51643504	20390.07	62601	20694131	40.07
UNITECH	BZ	12-Oct-2021	1.85	1.85	1.85	1.80	1.85	1.85	1.83	1849362	33.88	827	-	-
UNITEDTEA	EQ	12-Oct-2021	395.30	396.80	407.00	392.75	396.25	397.10	397.88	2466	9.81	170	1427	57.87
UNIVASTU	EQ	12-Oct-2021	47.90	47.50	47.90	46.30	47.55	47.35	47.24	9492	4.48	169	7518	79.20
UNIVCABLES	EQ	12-Oct-2021	178.05	179.60	181.85	175.70	176.10	176.50	177.67	27487	48.84	913	14802	53.85
UNIVPHOTO	EQ	12-Oct-2021	373.65	380.00	380.00	360.00	370.00	370.55	368.82	1567	5.78	102	967	61.71
UPL	EQ	12-Oct-2021	742.45	742.45	749.90	738.05	744.00	744.30	744.22	1837397	13674.25	39975	743196	40.45
URAVI	SM	12-Oct-2021	138.00	125.00	125.00	125.00	125.00	125.00	125.00	48000	60.00	16	48000	100.00
URJA	EQ	12-Oct-2021	8.00	8.70	8.80	7.65	8.45	8.45	8.42	20354047	1713.54	32379	10832014	53.22
USHAMART	EQ	12-Oct-2021	89.05	90.05	90.75	88.25	88.90	88.85	89.46	630922	564.42	7338	359623	57.00
UTIAMC	EQ	12-Oct-2021	1053.35	1053.35	1097.10	1053.00	1084.95	1082.45	1081.59	461114	4987.36	30190	264805	57.43
UTIBANKETF	EQ	12-Oct-2021	38.48	38.01	38.85	38.01	38.50	38.62	38.40	4973	1.91	161	3758	75.57
UTINEXT50	EQ	12-Oct-2021	45.35	45.00	45.88	45.00	45.38	45.39	45.38	21929	9.95	143	20865	95.15
UTINIFTETF	EQ	12-Oct-2021	1883.70	1921.40	1921.40	1873.30	1887.50	1887.50	1877.88	30996	582.07	93	30353	97.93
UTISENSETF	EQ	12-Oct-2021	631.79	634.99	634.99	629.70	632.99	630.99	631.12	322	2.03	65	310	96.27
UTISXN50	EQ	12-Oct-2021	50.44	48.93	51.49	48.61	50.80	50.80	50.63	668	0.34	58	594	88.92
UTTAMSTL	EQ	12-Oct-2021	4.35	4.35	4.40	4.25	4.30	4.30	4.30	526833	22.65	668	420479	79.81
UTTAMSUGAR	EQ	12-Oct-2021	189.70	187.05	195.95	187.05	190.50	190.95	193.19	43589	84.21	799	21930	50.31
V2RETAIL	BE	12-Oct-2021	166.85	175.00	175.15	165.20	175.15	175.15	174.50	45623	79.61	205	-	-
VADILALIND	EQ	12-Oct-2021	1066.45	1073.00	1083.05	1045.35	1052.00	1054.85	1057.25	11336	119.85	832	4968	43.82
VAIBHAVGBL	EQ	12-Oct-2021	723.75	723.00	732.55	700.25	709.90	704.05	711.27	192357	1368.17	15503	107326	55.80
VAISHALI	EQ	12-Oct-2021	37.20	37.25	37.40	36.85	37.00	37.00	37.04	33583	12.44	295	26312	78.35
VAKRANGEE	EQ	12-Oct-2021	44.00	43.90	44.10	42.75	43.50	43.60	43.54	6383227	2779.16	18358	3287742	51.51
VALIANTORG	EQ	12-Oct-2021	1565.50	1578.00	1578.00	1506.50	1525.00	1529.25	1531.12	76136	1165.73	7021	39869	52.37
VARDHACRLC	EQ	12-Oct-2021	65.90	66.00	67.10	65.00	65.35	65.60	65.89	152693	100.62	1369	98537	64.53
VARDMNPOLY	EQ	12-Oct-2021	22.55	23.40	23.65	22.15	23.50	23.50	23.17	35984	8.34	201	25407	70.61
VARROC	EQ	12-Oct-2021	303.25	304.40	304.90	298.05	299.85	299.55	300.79	138647	417.03	6100	83796	60.44
VASCONEQ	EQ	12-Oct-2021	28.65	28.75	29.00	27.45	28.00	27.85	28.21	940528	265.36	2313	556844	59.21
VASWANI	EQ	12-Oct-2021	13.30	13.45	13.50	11.60	12.90	13.00	13.07	143413	18.74	392	68647	47.87
VBL	EQ	12-Oct-2021	913.55	918.95	919.75	908.00	909.00	909.70	911.47	189083	1723.43	17805	122712	64.90
VCL	SM	12-Oct-2021	77.95	77.75	80.00	76.25	80.00	80.00	78.00	9000	7.02	3	3000	33.33
VEDL	EQ	12-Oct-2021	297.75	303.55	313.45	297.90	311.90	312.20	307.36	21173375	65079.13	137121	7160650	33.82
VENKEYS	EQ	12-Oct-2021	2935.60	2934.00	2979.90	2934.00	2948.00	2952.30	2954.15	94684	2797.10	7721	14685	15.51
VENUSREM	EQ	12-Oct-2021	424.70	427.55	429.00	412.95	417.25	418.35	418.53	78844	329.99	4552	47153	59.81
VERA	SM	12-Oct-2021	29.25	29.50	29.50	27.80	27.80	27.80	28.65	3000	0.86	2	3000	100.00
VERTOZ	EQ	12-Oct-2021	111.90	112.85	114.50	105.10	107.90	106.90	109.49	166153	181.93	4878	87060	52.40
VESUVIUS	EQ	12-Oct-2021	1215.60	1220.90	1220.90	1190.65	1200.00	1200.20	1202.05	7500	90.15	666	3894	51.92
VETO	EQ	12-Oct-2021	120.65	120.50	124.20	118.00	118.90	118.85	119.91	145658	174.66	4112	42444	29.14
VGUARD	EQ	12-Oct-2021	261.35	260.90	269.95	260.80	266.35	265.70	266.29	712111	1896.30	26299	370222	51.99
VHL	EQ	12-Oct-2021	3099.95	3097.35	3307.00	3068.00	3298.00	3279.50	3227.54	3335	107.64	663	2025	60.72
VICEROY	BZ	12-Oct-2021	3.70	3.85	3.85	3.70	3.85	3.85	3.82	43862	1.68	84	-	-
VIDHIING	EQ	12-Oct-2021	366.40	369.45	380.00	365.00	372.00	369.70	371.79	100888	375.10	5959	48590	48.16
VIJAYA	EQ	12-Oct-2021	567.40	561.25	573.40	561.25	563.55	564.70	565.73	96581	546.38	5289	47423	49.10
VIJIFIN	EQ	12-Oct-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	58592	1.11	79	58592	100.00
VIKASECO	EQ	12-Oct-2021	2.10	2.15	2.15	2.05	2.10	2.10	2.10	2873073	60.45	1198	2110611	73.46
VIKASLIFE	EQ	12-Oct-2021	3.50	3.60	3.60	3.40	3.50	3.45	3.45	4843599	167.28	4135	3469863	71.64
VIKASPROP	EQ	12-Oct-2021	2.10	2.05	2.15	2.05	2.10	2.10	2.11	3074002	64.99	3334	1832906	59.63
VIKASWSP	EQ	12-Oct-2021	5.65	5.50	6.10	5.50	6.00	5.95	5.77	465062	26.84	560	324430	69.76
VIMTALABS	EQ	12-Oct-2021	309.25	312.00	312.00	299.10	301.85	301.90	302.78	74256	224.83	2508	52337	70.48
VINATIORGA	EQ	12-Oct-2021	2082.95	2082.95	2093.00	2021.00	2028.00	2031.00	2054.31	85168	1749.61	10269	50486	59.28
VINDHYATEL	EQ	12-Oct-2021	1199.00	1204.05	1205.00	1180.25	1204.00	1197.30	1196.37	12225	146.26	2074	7598	62.15
VINEETLAB	EQ	12-Oct-2021	75.90	75.90	79.65	74.60	79.65	79.65	77.85	23594	18.37	323	15991	67.78
VINYLINDIA	EQ	12-Oct-2021	296.75	296.75	298.95	292.05	294.15	293.90	294.38	103233	303.89	3869	57357	55.56
VIPCLOTHNG	EQ	12-Oct-2021	18.05	18.20	18.20	17.20	17.50	17.50	17.56	463264	81.34	1129	317445	68.52
VIPIND	EQ	12-Oct-2021	544.40	548.90	573.00	535.30	567.50	565.75	554.51	1131780	6275.84	34451	297635	26.30
VIPULLTD	EQ	12-Oct-2021	29.75	30.95	30.95	29.70	30.15	29.90	30.02	9700	2.91	67	9205	94.90
VISAKAIND	EQ	12-Oct-2021	676.60	684.90	684.90	668.10	670.95	671.45	674.04	29243	197.11	3510	18307	62.60
VISASTEEL	EQ	12-Oct-2021	12.90	13.40	13.40	12.60	12.65	12.70	12.94	38424	4.97	244	30005	78.09
VISHAL	EQ	12-Oct-2021	111.05	113.00	113.00	110.80	111.00	111.05	111.42	33664	37.51	630	23446	69.65
VISHNU	EQ	12-Oct-2021	769.85	782.00	782.00	743.40	757.00	748.15	753.85	13768	103.79	712	10093	73.31
VISHWARAJ	EQ	12-Oct-2021	151.75	153.00	153.15	146.65	149.10	149.85	149.28	324286	484.09	2492	156624	48.30
VIVIDHA	EQ	12-Oct-2021	0.80	0.75	0.80	0.75	0.80	0.80	0.77	1731014	13.28	1181	984754	56.89
VIVIMEDLAB	EQ	12-Oct-2021	22.10	22.25	22.50	21.55	22.00	21.90	21.99	153723	33.80	970	112577	73.23
VLSFINANCE	EQ	12-Oct-2021	203.05	203.00	205.85	202.70	203.65	203.10	203.40	44864	91.25	899	33960	75.70
VMARCIND	SM	12-Oct-2021	39.25	38.50	39.25	37.60	39.25	39.25	38.78	18000	6.98	6	15000	83.33
VMART	EQ	12-Oct-2021	3873.35	3879.00	3992.40	3861.30	3930.05	3958.90	3939.16	19550	770.11	5399	9524	48.72
VOLTAMP	EQ	12-Oct-2021	1493.50	1488.65	1501.95	1483.70	1500.00	1497.65	1492.46	4389	65.50	684	3179	72.43
VOLTAS	EQ	12-Oct-2021	1303.65	1300.00	1314.35	1293.00	1302.85	1298.35	1302.24	556746	7250.16	33201	242581	43.57
VRLLOG	EQ	12-Oct-2021	404.30	408.75	409.70	395.15	399.95	396.60	400.77	114442	458.65	5467	43640	38.13
VSSL	EQ	12-Oct-2021	238.55	239.35	241.30	236.00	238.00	237.10	237.70	60141	142.95	2648	31590	52.53
VSTIND	EQ	12-Oct-2021	3471.80	3476.90	3545.00	3471.85	3545.00	3526.40	3508.75	14157	496.73	2570	9699	68.51
VSTTILLERS	EQ	12-Oct-2021	3354.70	3359.00	3448.00	3359.00	3399.00	3400.85	3397.03	32047	1088.65	8170	14503	45.26
VTL	EQ	12-Oct-2021	1953.30	1958.80	2115.00	1936.05	2109.00	2103.20	2069.72	683304	14142.49	46426	215795	31.58
WABAG	EQ	12-Oct-2021	341.40	341.45	347.00	337.90	345.00	345.15	341.63	169557	579.25	5618	77159	45.51
WABCOINDIA	EQ	12-Oct-2021	7188.05	7288.00	7288.00	7128.05	7170.00	7177.30	7182.51	904	64.93	603	480	53.10
WALCHANNAG	EQ	12-Oct-2021	53.25	53.80	58.75	53.20	58.05	57.85	57.26	1657236	948.86	16255	660491	39.85
WALPAR	SM	12-Oct-2021	34.35	35.45	35.50	34.00	35.50	35.50	34.89	10000	3.49	5	10000	100.00
WANBURY	BE	12-Oct-2021	84.15	84.15	87.90	81.50	85.10	85.05	83.20	21533	17.92	101	-	-
WATERBASE	EQ	12-Oct-2021	117.95	118.55	119.00	116.75	117.20	117.25	117.86	72915	85.94	2153	33783	46.33
WEALTH	BE	12-Oct-2021	253.80	241.25	255.00	241.15	255.00	254.95	249.59	579	1.45	26	-	-
WEBELSOLAR	EQ	12-Oct-2021	78.30	79.25	87.95	77.90	84.00	84.60	84.08	2488414	2092.14	36908	930885	37.41
WEIZMANIND	EQ	12-Oct-2021	53.25	52.20	58.55	50.60	58.55	58.55	57.35	111748	64.08	1050	56900	50.92
WELCORP	EQ	12-Oct-2021	147.55	147.95	147.95	142.70	143.50	143.70	144.95	1863828	2701.67	15397	847505	45.47
WELENT	EQ	12-Oct-2021	104.05	105.00	105.45	102.75	103.00	103.10	103.56	94466	97.83	2434	56491	59.80
WELINV	EQ	12-Oct-2021	331.60	328.00	335.00	325.00	326.50	326.50	329.12	420	1.38	61	335	79.76
WELSPUNIND	EQ	12-Oct-2021	166.25	167.10	170.70	163.50	166.00	165.25	166.59	4032338	6717.33	21533	2467696	61.20
WENDT	EQ	12-Oct-2021	4340.15	4340.15	4638.65	4331.10	4561.50	4571.70	4510.11	2879	129.85	908	1611	55.96
WESTLIFE	EQ	12-Oct-2021	560.60	560.70	569.90	555.45	560.05	560.60	562.75	221634	1247.24	9995	48481	21.87
WEWIN	SM	12-Oct-2021	22.80	23.90	23.90	23.90	23.90	23.90	23.90	6000	1.43	2	6000	100.00
WFL	SM	12-Oct-2021	106.30	111.60	111.60	111.60	111.60	111.60	111.60	2560	2.86	1	2560	100.00
WHEELS	EQ	12-Oct-2021	782.95	791.95	791.95	775.00	778.00	777.90	781.50	7505	58.65	616	4663	62.13
WHIRLPOOL	EQ	12-Oct-2021	2408.10	2419.95	2550.00	2387.50	2494.00	2498.40	2489.84	354821	8834.48	34661	155365	43.79
WILLAMAGOR	EQ	12-Oct-2021	22.70	23.50	27.20	23.15	27.20	27.20	26.41	423554	111.85	1193	183223	43.26
WINDLAS	EQ	12-Oct-2021	354.95	353.50	356.50	348.00	348.00	348.75	350.58	71767	251.60	6554	48400	67.44
WINDMACHIN	EQ	12-Oct-2021	32.50	32.55	33.50	31.90	33.30	32.95	32.60	70397	22.95	328	50859	72.25
WIPL	BE	12-Oct-2021	58.85	60.50	60.50	57.05	58.00	58.00	57.96	15921	9.23	51	-	-
WIPRO	EQ	12-Oct-2021	652.80	652.00	662.40	642.55	659.50	659.10	653.44	9340216	61032.75	142111	3968061	42.48
WOCKPHARMA	EQ	12-Oct-2021	487.20	486.70	498.15	485.00	489.85	491.10	490.18	703307	3447.47	18282	148345	21.09
WONDERLA	EQ	12-Oct-2021	247.10	248.90	251.80	244.15	247.00	247.20	247.98	90872	225.35	8234	32830	36.13
WORTH	EQ	12-Oct-2021	94.60	94.30	95.50	91.00	92.00	92.05	92.18	26670	24.58	791	16818	63.06
WSI	EQ	12-Oct-2021	6.30	6.60	6.60	6.60	6.60	6.60	6.60	300	0.02	2	300	100.00
WSTCSTPAPR	EQ	12-Oct-2021	271.35	272.50	279.80	270.00	273.00	272.45	274.44	197344	541.60	6084	64208	32.54
XCHANGING	EQ	12-Oct-2021	125.80	125.80	126.40	120.00	122.50	122.35	122.03	775040	945.78	10225	452321	58.36
XELPMOC	EQ	12-Oct-2021	398.30	418.20	418.20	400.00	418.20	416.60	415.82	28044	116.61	1929	19462	69.40
XPROINDIA	EQ	12-Oct-2021	701.00	703.00	722.00	670.15	685.05	683.95	701.63	86027	603.59	5584	51668	60.06
YAARII	EQ	12-Oct-2021	102.20	102.90	102.90	99.10	101.00	100.85	100.89	61801	62.35	796	40777	65.98
YESBANK	EQ	12-Oct-2021	13.05	13.10	13.35	13.00	13.20	13.20	13.16	107152589	14100.05	102885	38364859	35.80
YUKEN	EQ	12-Oct-2021	590.75	599.00	645.00	591.00	641.95	633.65	617.32	17689	109.20	2134	10572	59.77
ZEEL	EQ	12-Oct-2021	306.25	308.90	313.60	297.00	303.20	306.15	304.30	35716451	108684.01	230785	9389806	26.29
ZEEL	P2	12-Oct-2021	2.05	2.05	2.10	2.00	2.05	2.05	2.04	990342	20.21	392	794037	80.18
ZEELEARN	EQ	12-Oct-2021	14.60	14.50	14.75	14.25	14.35	14.35	14.41	1568869	226.09	2795	808264	51.52
ZEEMEDIA	BE	12-Oct-2021	14.35	14.20	14.20	13.65	13.90	13.75	13.83	2114780	292.49	2847	-	-
ZENITHEXPO	EQ	12-Oct-2021	95.25	92.45	99.85	92.45	95.00	95.20	95.96	2472	2.37	104	1009	40.82
ZENITHSTL	BE	12-Oct-2021	0.90	0.85	0.95	0.85	0.85	0.85	0.88	52238	0.46	27	-	-
ZENSARTECH	EQ	12-Oct-2021	496.95	495.80	507.10	488.05	492.50	490.35	495.10	892909	4420.78	26716	320618	35.91
ZENTEC	EQ	12-Oct-2021	204.50	205.55	208.50	202.50	206.45	205.55	205.89	570011	1173.58	10113	345599	60.63
ZODIAC	SM	12-Oct-2021	30.00	30.45	30.45	30.00	30.00	30.00	30.15	12000	3.62	3	12000	100.00
ZODIACLOTH	EQ	12-Oct-2021	115.95	116.80	139.00	113.00	119.40	119.40	120.55	111167	134.01	2364	33957	30.55
ZOMATO	EQ	12-Oct-2021	136.85	137.30	137.75	135.50	136.80	136.60	136.81	5600652	7662.14	52103	3151018	56.26
ZOTA	EQ	12-Oct-2021	418.70	419.70	427.90	405.00	408.00	408.55	413.48	46714	193.15	1415	34250	73.32
ZUARI	EQ	12-Oct-2021	124.05	122.15	129.60	122.15	127.15	128.00	126.21	79602	100.46	843	59558	74.82
ZUARIGLOB	EQ	12-Oct-2021	143.85	140.15	146.80	140.15	141.15	142.30	142.22	20931	29.77	467	17265	82.49
ZYDUSWELL	EQ	12-Oct-2021	2349.20	2360.55	2360.60	2312.00	2322.00	2320.95	2331.63	15862	369.84	2671	7900	49.80