nse-sec-bhavdata-full-2021-10-19.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	19-Oct-2021	62.70	62.75	64.45	60.80	61.20	61.35	62.80	179978	113.02	3566	85281	47.38
21STCENMGM	EQ	19-Oct-2021	51.10	51.10	51.10	50.10	50.10	50.10	50.45	30203	15.24	261	29624	98.08
3MINDIA	EQ	19-Oct-2021	26355.90	26450.00	26500.00	25790.00	25790.00	25981.20	25985.95	6478	1683.37	3746	3885	59.97
3PLAND	EQ	19-Oct-2021	13.75	14.00	14.00	13.40	13.45	13.40	13.53	6186	0.84	79	3749	60.60
585GS2030	GS	19-Oct-2021	98.63	98.63	98.63	93.72	98.63	98.63	98.58	101	0.10	3	100	99.01
5PAISA	EQ	19-Oct-2021	533.25	537.00	543.80	492.00	503.80	503.50	516.51	108572	560.79	6338	55516	51.13
63MOONS	EQ	19-Oct-2021	101.75	101.50	103.40	99.00	99.20	99.80	101.13	86828	87.81	2179	52485	60.45
664GS2035	GS	19-Oct-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	599	0.60	3	599	100.00
667GS2035	GS	19-Oct-2021	95.41	96.10	96.10	96.00	96.00	96.00	96.00	3708	3.56	8	3708	100.00
667GS2050	GS	19-Oct-2021	98.50	98.50	99.00	97.60	99.00	98.81	98.20	9851	9.67	21	9851	100.00
676GS2061	GS	19-Oct-2021	98.00	98.00	98.00	96.75	96.75	96.75	97.56	5363	5.23	36	5363	100.00
719GS2060	GS	19-Oct-2021	109.50	109.50	109.50	109.50	109.50	109.50	109.50	173	0.19	4	173	100.00
A2ZINFRA	EQ	19-Oct-2021	4.85	4.85	4.85	4.40	4.45	4.50	4.57	1178292	53.86	799	891044	75.62
AAKASH	EQ	19-Oct-2021	190.50	194.85	194.85	185.00	188.00	187.30	187.60	21589	40.50	403	17517	81.14
AAREYDRUGS	EQ	19-Oct-2021	35.15	36.35	36.70	35.00	35.10	35.35	35.65	29430	10.49	579	18886	64.17
AARON	EQ	19-Oct-2021	104.70	103.75	103.85	101.20	102.00	102.05	102.00	9017	9.20	239	5481	60.79
AARTIDRUGS	EQ	19-Oct-2021	629.75	635.00	635.00	620.00	621.00	621.95	625.42	170660	1067.33	11464	95864	56.17
AARTIIND	EQ	19-Oct-2021	1156.55	1166.00	1168.00	1093.25	1111.00	1102.25	1130.90	1036350	11720.12	54749	391675	37.79
AARTISURF	EQ	19-Oct-2021	1443.85	1455.00	1473.00	1418.10	1423.85	1423.55	1446.10	20894	302.15	3784	9024	43.19
AARVEEDEN	EQ	19-Oct-2021	26.70	26.70	27.70	25.60	26.70	26.40	26.39	46096	12.17	477	33695	73.10
AARVI	EQ	19-Oct-2021	62.00	61.55	62.70	60.45	61.30	61.75	61.36	20524	12.59	211	13999	68.21
AAVAS	EQ	19-Oct-2021	2915.85	2925.00	2928.80	2654.00	2838.00	2844.05	2866.81	45599	1307.23	12315	25778	56.53
ABAN	EQ	19-Oct-2021	66.05	66.40	66.75	60.30	60.80	61.10	63.13	484888	306.10	6749	280841	57.92
ABB	EQ	19-Oct-2021	1829.50	1842.90	1864.00	1821.00	1844.00	1846.25	1847.11	93823	1733.01	9896	30909	32.94
ABBOTINDIA	EQ	19-Oct-2021	21432.20	21451.00	21574.90	20454.60	20634.00	20573.75	20964.37	19251	4035.85	8707	8269	42.95
ABCAPITAL	EQ	19-Oct-2021	107.25	108.25	108.95	106.00	106.35	106.30	107.13	2423684	2596.45	16505	1005514	41.49
ABFRL	EQ	19-Oct-2021	266.75	267.00	272.00	250.70	253.10	254.65	258.60	5111881	13219.15	41207	1755891	34.35
ABMINTLLTD	EQ	19-Oct-2021	131.20	136.80	137.00	124.65	124.65	124.85	127.79	17408	22.24	408	7065	40.58
ABSLAMC	EQ	19-Oct-2021	683.95	683.00	692.95	675.00	678.00	678.90	683.78	372408	2546.46	26790	204242	54.84
ABSLBANETF	EQ	19-Oct-2021	395.70	395.75	399.01	392.96	392.96	394.92	395.89	148	0.59	28	70	47.30
ABSLNN50ET	EQ	19-Oct-2021	454.97	469.70	498.60	447.35	447.35	450.70	453.81	1551	7.04	44	332	21.41
ACC	EQ	19-Oct-2021	2304.40	2319.00	2328.00	2232.45	2245.15	2242.75	2277.21	679577	15475.38	40709	285244	41.97
ACCELYA	EQ	19-Oct-2021	1377.20	1395.00	1400.00	1294.00	1309.00	1311.95	1349.74	64465	870.11	7781	33724	52.31
ACCURACY	EQ	19-Oct-2021	174.20	174.20	176.45	167.55	170.20	170.10	170.78	45513	77.73	1535	26720	58.71
ACE	EQ	19-Oct-2021	261.20	263.75	266.50	246.70	253.35	251.10	257.73	781148	2013.28	20950	326289	41.77
ACEINTEG	SM	19-Oct-2021	19.70	20.65	20.65	20.65	20.65	20.65	20.65	4500	0.93	1	4500	100.00
ACRYSIL	EQ	19-Oct-2021	749.10	762.00	762.00	736.15	746.00	754.25	752.07	92570	696.19	5368	57870	62.51
ADANIENT	EQ	19-Oct-2021	1615.50	1625.20	1637.00	1562.05	1571.15	1569.45	1599.95	1822638	29161.23	53397	257574	14.13
ADANIGREEN	EQ	19-Oct-2021	1203.65	1210.00	1214.40	1170.10	1183.20	1181.35	1192.38	176429	2103.70	14034	115301	65.35
ADANIPORTS	EQ	19-Oct-2021	810.55	815.00	820.00	785.00	791.00	792.25	807.01	5543852	44739.20	81177	1266637	22.85
ADANIPOWER	EQ	19-Oct-2021	123.20	133.45	135.50	115.10	125.90	124.85	131.70	71805365	94570.88	395171	22547785	31.40
ADANITRANS	BE	19-Oct-2021	1748.20	1760.00	1772.00	1717.00	1730.00	1745.05	1745.91	89220	1557.70	10057	-	-
ADFFOODS	EQ	19-Oct-2021	949.05	949.05	949.95	905.00	905.00	910.40	928.01	20261	188.02	2924	11669	57.59
ADL	BE	19-Oct-2021	44.35	44.65	46.55	42.60	46.55	46.25	45.38	5157	2.34	56	-	-
ADORWELD	EQ	19-Oct-2021	710.85	710.85	719.80	685.55	691.20	699.45	708.68	16641	117.93	1457	9078	54.55
ADROITINFO	EQ	19-Oct-2021	12.10	12.50	12.70	12.35	12.70	12.70	12.65	72607	9.18	216	69580	95.83
ADSL	EQ	19-Oct-2021	87.75	87.75	89.85	83.30	85.15	84.70	86.54	408990	353.94	7133	187005	45.72
ADVANIHOTR	EQ	19-Oct-2021	82.10	84.00	84.25	80.00	81.25	80.95	82.63	25246	20.86	571	17130	67.85
ADVENZYMES	EQ	19-Oct-2021	395.45	395.80	398.80	386.00	388.00	387.25	391.08	211459	826.97	9429	108187	51.16
AEGISCHEM	EQ	19-Oct-2021	226.20	226.00	229.55	216.65	216.95	219.35	222.10	768837	1707.59	20482	406963	52.93
AFFLE	EQ	19-Oct-2021	1149.60	1159.25	1160.00	1110.00	1114.25	1116.00	1130.37	405286	4581.25	42241	268109	66.15
AGARIND	EQ	19-Oct-2021	368.10	373.60	374.00	346.00	350.00	351.50	357.82	46802	167.47	3427	26027	55.61
AGCNET	BE	19-Oct-2021	998.85	975.00	1010.00	950.00	975.05	988.40	985.59	9075	89.44	262	-	-
AGRITECH	BE	19-Oct-2021	74.15	73.00	76.70	72.05	73.85	73.15	73.14	10413	7.62	92	-	-
AGROPHOS	EQ	19-Oct-2021	17.65	18.00	18.30	17.05	17.05	17.10	17.60	140256	24.69	460	104720	74.66
AHLADA	EQ	19-Oct-2021	160.90	165.00	165.00	152.95	153.10	153.25	156.20	35274	55.10	1026	23635	67.00
AHLEAST	EQ	19-Oct-2021	190.05	187.00	192.65	187.00	190.00	189.00	189.74	5515	10.46	119	4442	80.54
AHLUCONT	EQ	19-Oct-2021	359.75	356.00	362.40	350.00	351.00	353.05	358.74	51543	184.91	4497	27817	53.97
AHLWEST	EQ	19-Oct-2021	278.90	278.00	283.70	276.25	277.00	278.80	278.57	1530	4.26	72	643	42.03
AIAENG	EQ	19-Oct-2021	1915.85	1926.00	1926.00	1895.05	1915.00	1910.60	1909.94	360471	6884.80	4304	37777	10.48
AIRAN	EQ	19-Oct-2021	21.40	21.50	21.65	20.35	20.95	20.75	20.88	136454	28.49	887	84648	62.03
AIROLAM	EQ	19-Oct-2021	79.05	83.90	83.90	71.15	71.15	72.05	74.89	58905	44.11	669	41218	69.97
AISL	SM	19-Oct-2021	66.30	68.00	68.00	67.30	67.30	67.30	67.77	3600	2.44	3	2400	66.67
AJANTPHARM	EQ	19-Oct-2021	2211.20	2200.05	2212.30	2125.00	2166.50	2161.95	2169.92	74309	1612.44	12301	43513	58.56
AJMERA	BE	19-Oct-2021	351.30	351.30	355.95	335.00	346.00	338.25	345.15	19086	65.88	499	-	-
AJOONI	EQ	19-Oct-2021	66.65	65.75	66.50	62.00	62.00	63.35	64.97	176558	114.71	1442	103976	58.89
AJRINFRA	EQ	19-Oct-2021	1.45	1.40	1.50	1.40	1.45	1.45	1.45	2419031	34.98	753	1454017	60.11
AKASH	EQ	19-Oct-2021	246.35	248.00	250.00	230.55	233.00	235.70	240.55	33111	79.65	1726	18452	55.73
AKG	EQ	19-Oct-2021	44.45	47.00	47.00	40.35	42.20	42.70	43.02	73185	31.48	661	25911	35.40
AKSHARCHEM	EQ	19-Oct-2021	495.15	500.15	572.50	500.15	526.00	523.85	540.19	211280	1141.32	19952	58387	27.63
AKSHOPTFBR	EQ	19-Oct-2021	9.10	9.30	9.30	8.70	8.75	8.80	9.02	414140	37.34	809	299832	72.40
AKZOINDIA	EQ	19-Oct-2021	2217.85	2230.00	2230.00	2203.20	2203.20	2206.00	2214.71	6264	138.73	1439	3612	57.66
ALANKIT	EQ	19-Oct-2021	17.75	18.35	18.35	17.60	17.65	17.75	17.83	2759832	492.02	2605	1307183	47.36
ALBERTDAVD	EQ	19-Oct-2021	632.35	627.20	635.50	601.00	608.00	605.70	617.53	35150	217.06	3966	10866	30.91
ALEMBICLTD	EQ	19-Oct-2021	113.10	113.90	113.95	109.50	109.95	110.50	112.22	196305	220.29	3904	126575	64.48
ALICON	EQ	19-Oct-2021	795.90	795.90	811.15	765.00	788.20	791.95	789.23	45418	358.45	2595	31754	69.92
ALKALI	EQ	19-Oct-2021	93.30	97.90	97.90	90.35	90.35	91.05	92.28	70899	65.43	1232	45525	64.21
ALKEM	EQ	19-Oct-2021	3861.30	3900.00	3900.00	3760.50	3780.00	3842.15	3833.98	102417	3926.65	11359	57605	56.25
ALKYLAMINE	EQ	19-Oct-2021	3965.05	3980.00	4032.00	3910.00	3920.00	3934.55	3975.19	55683	2213.50	13743	27654	49.66
ALLCARGO	EQ	19-Oct-2021	279.80	281.85	281.85	262.60	263.00	265.95	271.99	742407	2019.28	12551	347179	46.76
ALLSEC	EQ	19-Oct-2021	483.05	490.00	501.90	469.05	470.65	474.15	478.80	106337	509.14	4466	12545	11.80
ALMONDZ	EQ	19-Oct-2021	134.70	140.85	141.00	128.00	129.00	129.15	130.98	98946	129.60	1570	54942	55.53
ALOKINDS	EQ	19-Oct-2021	26.70	24.70	25.65	23.50	23.75	23.70	24.40	39695453	9684.72	49584	19864974	50.04
ALPA	EQ	19-Oct-2021	53.25	53.50	54.90	51.50	52.05	52.05	52.87	47580	25.16	776	31648	66.52
ALPHAGEO	EQ	19-Oct-2021	445.50	448.00	452.05	426.10	429.95	431.50	443.35	149580	663.16	10797	29603	19.79
ALPSINDUS	BE	19-Oct-2021	3.75	3.90	3.90	3.60	3.60	3.60	3.62	75780	2.74	163	-	-
AMARAJABAT	EQ	19-Oct-2021	726.75	733.50	734.80	705.15	708.25	708.85	716.48	2370189	16981.85	74004	1043251	44.02
AMBANIORG	SM	19-Oct-2021	106.50	106.50	106.50	105.00	105.00	105.00	105.53	6000	6.33	3	4000	66.67
AMBER	EQ	19-Oct-2021	3644.30	3650.00	3674.00	3496.05	3600.00	3602.20	3594.50	74110	2663.88	16143	29439	39.72
AMBICAAGAR	EQ	19-Oct-2021	20.05	20.05	20.05	18.70	19.10	19.15	19.38	26234	5.08	282	19655	74.92
AMBIKCO	EQ	19-Oct-2021	1989.90	1999.90	2016.00	1800.00	1868.10	1890.80	1940.00	48143	933.97	4981	26193	54.41
AMBUJACEM	EQ	19-Oct-2021	410.60	412.25	412.80	387.05	389.50	389.35	396.95	8255248	32769.25	112577	4777639	57.87
AMDIND	EQ	19-Oct-2021	33.85	36.00	37.20	35.10	35.70	36.45	36.52	439338	160.43	2134	245820	55.95
AMIORG	EQ	19-Oct-2021	1394.30	1411.00	1414.00	1309.50	1332.00	1327.80	1362.88	388083	5289.12	22750	173054	44.59
AMJLAND	EQ	19-Oct-2021	35.55	35.30	35.75	33.55	33.75	33.95	34.45	58694	20.22	521	41181	70.16
AMRUTANJAN	EQ	19-Oct-2021	971.60	982.00	984.40	912.65	949.00	930.55	960.32	223482	2146.14	20283	77047	34.48
ANANTRAJ	BE	19-Oct-2021	73.05	72.25	74.30	70.00	70.70	70.25	71.17	219643	156.32	917	-	-
ANDHRACEMT	EQ	19-Oct-2021	16.40	16.85	17.20	16.00	16.30	16.40	16.81	1612483	271.01	4300	1180413	73.20
ANDHRAPAP	EQ	19-Oct-2021	238.35	238.10	241.80	232.55	233.65	233.65	236.46	28751	67.98	1035	16502	57.40
ANDHRSUGAR	EQ	19-Oct-2021	677.15	682.00	688.45	663.05	664.10	670.00	679.08	98841	671.21	6645	43348	43.86
ANDREWYU	EQ	19-Oct-2021	27.35	28.00	28.00	26.35	26.35	26.55	27.16	419478	113.91	2004	250810	59.79
ANGELBRKG	EQ	19-Oct-2021	1593.60	1608.00	1619.10	1400.00	1522.55	1498.65	1548.07	665641	10304.56	42928	299852	45.05
ANIKINDS	EQ	19-Oct-2021	21.65	21.55	22.65	20.70	20.70	20.80	21.18	51513	10.91	185	37858	73.49
ANKITMETAL	EQ	19-Oct-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	70560	2.22	58	70560	100.00
ANMOL	EQ	19-Oct-2021	176.05	174.20	176.50	158.70	160.00	160.40	166.52	165801	276.09	11335	70973	42.81
ANSALAPI	EQ	19-Oct-2021	10.50	10.15	10.60	10.00	10.10	10.05	10.30	304917	31.39	504	233033	76.43
ANSALHSG	EQ	19-Oct-2021	6.45	6.45	6.55	6.35	6.40	6.45	6.45	233089	15.05	236	195336	83.80
ANTGRAPHIC	BE	19-Oct-2021	0.75	0.70	0.75	0.70	0.70	0.75	0.72	37802	0.27	37	-	-
ANUP	EQ	19-Oct-2021	959.90	962.00	989.80	954.20	963.90	971.90	971.73	29449	286.16	3522	12575	42.70
ANURAS	EQ	19-Oct-2021	838.30	842.00	844.70	805.10	805.95	813.50	822.48	145928	1200.23	7823	76876	52.68
APARINDS	EQ	19-Oct-2021	708.80	709.05	743.00	685.90	709.80	709.00	722.07	267673	1932.78	15363	100836	37.67
APCL	EQ	19-Oct-2021	398.05	405.45	405.45	385.25	387.90	385.80	390.29	39910	155.76	2432	28846	72.28
APCOTEXIND	EQ	19-Oct-2021	416.05	417.15	422.15	405.00	406.45	407.20	413.22	135363	559.34	6383	48963	36.17
APEX	EQ	19-Oct-2021	297.40	299.00	303.00	282.05	290.00	287.10	295.53	160324	473.80	11194	70427	43.93
APLAPOLLO	EQ	19-Oct-2021	860.00	867.00	895.00	861.40	883.10	883.20	882.63	840576	7419.14	40820	525113	62.47
APLLTD	EQ	19-Oct-2021	811.20	813.00	819.85	790.40	790.65	794.10	803.75	234519	1884.95	12120	105420	44.95
APOLLO	EQ	19-Oct-2021	121.40	121.50	123.00	117.55	117.90	118.30	120.00	127681	153.22	3909	71040	55.64
APOLLOHOSP	EQ	19-Oct-2021	4330.40	4352.00	4387.65	4226.65	4308.00	4301.05	4317.89	285362	12321.61	30389	95388	33.43
APOLLOPIPE	EQ	19-Oct-2021	1970.75	1985.00	1999.00	1900.00	1906.05	1940.00	1963.75	55691	1093.63	5321	33168	59.56
APOLLOTYRE	EQ	19-Oct-2021	242.50	244.90	246.30	230.50	231.90	231.90	238.31	5689713	13559.08	55514	1627420	28.60
APOLSINHOT	EQ	19-Oct-2021	864.35	869.50	898.45	814.20	825.95	835.80	863.22	5200	44.89	645	2636	50.69
APTECHT	EQ	19-Oct-2021	303.60	305.15	314.40	301.30	307.75	307.80	307.59	459226	1412.51	10606	211993	46.16
APTUS	EQ	19-Oct-2021	321.55	322.00	336.00	319.20	320.40	319.95	324.02	391991	1270.12	14097	208626	53.22
ARCHIDPLY	EQ	19-Oct-2021	33.15	32.45	33.55	32.45	32.50	32.60	32.94	15472	5.10	158	11444	73.97
ARCHIES	EQ	19-Oct-2021	18.25	18.20	19.00	17.85	18.15	18.20	18.38	121052	22.25	564	74831	61.82
ARENTERP	EQ	19-Oct-2021	27.85	27.20	29.00	27.20	27.45	27.50	28.09	3269	0.92	77	1919	58.70
ARIES	EQ	19-Oct-2021	151.45	153.85	153.85	147.35	149.95	151.15	151.33	82488	124.83	1688	56714	68.75
ARIHANT	EQ	19-Oct-2021	26.00	26.90	31.20	25.80	31.20	30.70	29.96	205674	61.62	1389	60443	29.39
ARIHANTCAP	EQ	19-Oct-2021	148.70	150.85	151.50	144.10	148.05	149.35	148.70	87199	129.67	2794	43850	50.29
ARIHANTSUP	EQ	19-Oct-2021	174.40	173.50	191.00	170.50	173.75	174.70	178.89	189248	338.54	3335	74612	39.43
ARMANFIN	EQ	19-Oct-2021	993.95	993.95	1035.00	965.95	979.00	982.60	1006.55	33137	333.54	7407	8144	24.58
AROGRANITE	EQ	19-Oct-2021	63.40	63.05	63.75	62.70	63.15	63.20	63.22	52328	33.08	619	27858	53.24
ARROWGREEN	EQ	19-Oct-2021	114.25	114.25	124.90	114.10	120.00	119.55	119.63	20190	24.15	576	14735	72.98
ARSHIYA	EQ	19-Oct-2021	34.80	36.00	36.00	31.55	32.05	32.25	33.19	270893	89.92	1384	190241	70.23
ARSSINFRA	EQ	19-Oct-2021	30.40	30.95	30.95	28.10	28.75	28.80	29.34	29142	8.55	460	22190	76.14
ARTEMISMED	EQ	19-Oct-2021	34.30	34.80	35.00	33.50	33.70	33.70	33.89	130906	44.36	923	111774	85.38
ARVEE	EQ	19-Oct-2021	89.30	89.10	89.10	87.15	87.30	87.75	87.73	790	0.69	17	105	13.29
ARVIND	EQ	19-Oct-2021	130.00	130.95	138.65	129.30	131.30	131.35	134.08	6897750	9248.29	59203	1851924	26.85
ARVINDFASN	EQ	19-Oct-2021	335.40	341.00	342.00	291.80	314.55	311.65	325.02	380105	1235.40	11172	200330	52.70
ARVSMART	BE	19-Oct-2021	195.50	195.50	200.80	190.00	191.00	191.15	194.06	92387	179.28	611	-	-
ASAHIINDIA	EQ	19-Oct-2021	379.05	381.00	385.50	369.00	369.75	371.05	378.50	91252	345.39	6661	27479	30.11
ASAHISONG	EQ	19-Oct-2021	353.80	353.80	358.95	348.00	351.50	349.70	352.25	18282	64.40	1609	9217	50.42
ASAL	EQ	19-Oct-2021	90.05	94.55	94.55	88.20	89.50	90.55	93.71	157713	147.79	1731	119467	75.75
ASALCBR	EQ	19-Oct-2021	598.55	603.00	603.00	555.00	566.85	564.80	579.56	113389	657.16	7164	68448	60.37
ASHAPURMIN	EQ	19-Oct-2021	120.05	122.30	122.95	116.05	117.00	117.45	118.53	114943	136.25	1796	85149	74.08
ASHIANA	EQ	19-Oct-2021	187.45	187.85	189.80	173.60	176.85	176.70	181.13	102498	185.66	3787	63637	62.09
ASHIMASYN	EQ	19-Oct-2021	19.40	19.75	19.75	18.90	19.25	19.00	19.26	75200	14.48	445	56507	75.14
ASHOKA	EQ	19-Oct-2021	120.45	121.00	121.45	111.25	113.90	113.05	116.21	2525509	2934.85	21625	1035780	41.01
ASHOKLEY	EQ	19-Oct-2021	144.70	147.00	147.50	138.25	139.70	139.65	143.25	17105601	24503.77	106617	5594308	32.70
ASIANHOTNR	EQ	19-Oct-2021	88.05	88.55	90.25	86.00	87.30	86.45	88.08	9678	8.52	274	7362	76.07
ASIANPAINT	EQ	19-Oct-2021	3241.50	3260.90	3269.10	3176.10	3187.00	3183.75	3219.88	1042069	33553.40	89378	553930	53.16
ASIANTILES	EQ	19-Oct-2021	150.50	150.50	152.00	149.15	150.45	150.10	150.66	278080	418.95	4577	134861	48.50
ASLIND	SM	19-Oct-2021	19.20	19.20	20.15	19.20	20.15	19.65	19.68	8000	1.57	2	8000	100.00
ASPINWALL	EQ	19-Oct-2021	182.55	184.00	185.00	181.00	181.00	182.00	182.69	6524	11.92	344	5109	78.31
ASTEC	EQ	19-Oct-2021	1291.35	1299.95	1302.05	1260.00	1261.00	1267.00	1282.03	8645	110.83	1116	5133	59.38
ASTERDM	EQ	19-Oct-2021	203.65	203.10	205.75	196.15	196.70	196.90	199.90	565465	1130.35	11778	270168	47.78
ASTRAL	EQ	19-Oct-2021	2382.75	2384.00	2429.90	2230.85	2255.00	2249.10	2314.72	623199	14425.30	65111	276177	44.32
ASTRAMICRO	EQ	19-Oct-2021	205.45	206.00	209.95	200.00	202.30	202.85	205.25	702540	1441.95	12984	262048	37.30
ASTRAZEN	EQ	19-Oct-2021	3109.05	3114.95	3120.00	3080.00	3080.00	3082.45	3091.57	14253	440.64	3481	7352	51.58
ASTRON	EQ	19-Oct-2021	56.65	56.65	57.60	55.75	55.75	56.00	56.39	111612	62.94	1211	73682	66.02
ATALREAL	SM	19-Oct-2021	175.55	183.70	183.70	167.00	167.00	169.95	176.24	164800	290.44	103	32000	19.42
ATFL	EQ	19-Oct-2021	1048.30	1053.55	1072.00	1012.20	1012.25	1021.90	1038.14	5847	60.70	1238	3401	58.17
ATGL	BE	19-Oct-2021	1445.05	1446.00	1470.00	1390.00	1411.00	1421.00	1418.90	72736	1032.05	5087	-	-
ATLANTA	EQ	19-Oct-2021	13.30	13.55	13.55	13.00	13.00	13.05	13.14	35068	4.61	214	25199	71.86
ATUL	EQ	19-Oct-2021	10694.00	10755.00	10760.00	10026.90	10185.00	10216.70	10410.43	20505	2134.66	7942	13006	63.43
ATULAUTO	EQ	19-Oct-2021	238.10	240.00	241.50	226.05	228.10	227.65	232.84	153628	357.71	5522	78483	51.09
AUBANK	EQ	19-Oct-2021	1223.90	1225.00	1234.05	1175.00	1183.95	1182.35	1200.27	799281	9593.54	30241	289093	36.17
AURDIS	SM	19-Oct-2021	83.00	78.85	78.90	78.85	78.90	78.90	78.88	4000	3.16	2	2000	50.00
AURIONPRO	EQ	19-Oct-2021	218.25	219.00	226.00	207.35	208.00	208.75	217.35	85402	185.62	1757	36684	42.95
AUROPHARMA	EQ	19-Oct-2021	718.25	723.00	727.15	710.00	710.95	712.55	717.99	1518895	10905.51	76451	491547	32.36
AUSOMENT	EQ	19-Oct-2021	67.15	66.05	68.35	63.80	64.60	64.05	64.77	19375	12.55	321	13238	68.33
AUTOAXLES	EQ	19-Oct-2021	1380.10	1400.00	1430.00	1360.00	1361.05	1378.25	1400.94	57773	809.36	9591	23360	40.43
AUTOIND	EQ	19-Oct-2021	59.45	60.45	60.45	56.50	56.50	56.85	58.13	39936	23.21	603	28013	70.14
AVADHSUGAR	EQ	19-Oct-2021	466.80	467.90	476.35	450.00	450.25	452.90	464.58	105165	488.58	6305	40101	38.13
AVANTIFEED	EQ	19-Oct-2021	553.70	555.95	574.00	555.00	559.00	559.55	563.11	204873	1153.65	11673	71892	35.09
AVG	SM	19-Oct-2021	63.00	60.00	60.00	60.00	60.00	60.00	60.00	1200	0.72	1	1200	100.00
AVTNPL	EQ	19-Oct-2021	90.60	91.20	91.80	88.50	88.50	89.00	89.90	399913	359.54	10629	132159	33.05
AWHCL	EQ	19-Oct-2021	343.50	324.00	343.50	303.50	323.90	326.90	326.74	2089452	6827.00	62056	790032	37.81
AXISBANK	EQ	19-Oct-2021	813.30	820.00	827.00	798.50	800.30	801.65	811.38	10633732	86279.89	186747	5681554	53.43
AXISBNKETF	EQ	19-Oct-2021	400.03	399.50	401.92	395.63	398.02	397.56	399.68	384	1.53	31	317	82.55
AXISBPSETF	EQ	19-Oct-2021	10.35	10.37	10.37	10.34	10.35	10.34	10.34	23956	2.48	171	19465	81.25
AXISCADES	EQ	19-Oct-2021	88.35	88.30	88.30	84.00	84.90	85.10	86.00	147963	127.24	1476	100640	68.02
AXISCETF	EQ	19-Oct-2021	72.32	73.29	73.29	71.10	71.45	71.35	71.86	2417	1.74	127	2009	83.12
AXISGOLD	EQ	19-Oct-2021	40.91	40.91	41.25	40.91	41.08	41.08	41.02	117278	48.11	3813	104492	89.10
AXISHCETF	EQ	19-Oct-2021	87.78	87.78	88.00	86.65	87.49	87.28	87.35	10731	9.37	337	8565	79.82
AXISNIFTY	EQ	19-Oct-2021	194.41	196.00	198.12	193.20	193.55	193.29	195.47	9248	18.08	192	6609	71.46
AXISTECETF	EQ	19-Oct-2021	366.27	366.27	377.00	366.27	376.00	374.62	373.80	16001	59.81	429	12155	75.96
AYMSYNTEX	EQ	19-Oct-2021	109.05	111.70	111.70	106.00	107.50	107.40	108.20	40353	43.66	1716	21283	52.74
BAFNAPH	EQ	19-Oct-2021	138.30	139.50	144.60	133.00	138.25	135.30	137.58	7041	9.69	456	4548	64.59
BAGFILMS	BE	19-Oct-2021	3.10	3.10	3.20	2.95	3.00	2.95	3.01	633283	19.06	379	-	-
BAJAJ-AUTO	EQ	19-Oct-2021	3915.95	3930.20	3955.00	3892.25	3912.00	3911.55	3917.86	275481	10792.97	20361	142375	51.68
BAJAJCON	EQ	19-Oct-2021	255.20	256.80	256.80	248.35	249.65	250.10	252.82	662167	1674.08	17300	445092	67.22
BAJAJELEC	EQ	19-Oct-2021	1291.95	1314.00	1314.00	1260.25	1272.85	1273.75	1283.53	139744	1793.66	17232	56901	40.72
BAJAJFINSV	EQ	19-Oct-2021	18677.95	19000.00	19325.00	18600.50	18935.80	19076.55	19043.09	387846	73857.86	63984	65286	16.83
BAJAJHIND	EQ	19-Oct-2021	14.20	14.25	14.60	13.50	13.65	13.65	14.09	13182065	1857.20	16675	10258583	77.82
BAJAJHLDNG	EQ	19-Oct-2021	4773.30	4807.95	4915.50	4747.55	4789.95	4805.60	4807.40	60765	2921.22	7469	39855	65.59
BAJFINANCE	EQ	19-Oct-2021	7865.55	7890.00	7914.70	7671.00	7720.30	7739.30	7838.98	1244989	97594.39	92653	675282	54.24
BALAJITELE	EQ	19-Oct-2021	65.55	65.90	67.50	64.60	64.80	65.10	66.35	708754	470.27	6424	220090	31.05
BALAMINES	EQ	19-Oct-2021	4485.10	4490.00	4588.80	4447.00	4479.75	4480.75	4493.92	42951	1930.18	6030	23247	54.12
BALAXI	EQ	19-Oct-2021	585.15	598.50	598.50	561.00	562.00	566.40	573.81	2936	16.85	275	1672	56.95
BALKRISHNA	EQ	19-Oct-2021	23.90	24.90	25.05	22.75	22.75	23.40	24.56	17852	4.38	153	16791	94.06
BALKRISIND	EQ	19-Oct-2021	2609.85	2615.00	2630.00	2561.00	2561.00	2584.40	2593.52	222999	5783.52	16366	116241	52.13
BALLARPUR	BZ	19-Oct-2021	1.25	1.25	1.25	1.20	1.25	1.20	1.22	2945476	35.89	593	-	-
BALMLAWRIE	EQ	19-Oct-2021	132.35	132.60	133.45	129.05	129.60	129.55	130.99	334620	438.31	5292	154542	46.18
BALPHARMA	EQ	19-Oct-2021	103.70	105.40	105.40	101.00	101.25	101.50	102.33	72763	74.46	3168	45431	62.44
BALRAMCHIN	EQ	19-Oct-2021	390.05	392.50	392.70	362.75	368.90	370.05	381.28	864947	3297.83	21516	417575	48.28
BANARBEADS	EQ	19-Oct-2021	78.60	80.00	80.90	75.00	75.10	75.55	77.59	19565	15.18	553	10222	52.25
BANARISUG	EQ	19-Oct-2021	2417.00	2417.00	2425.40	2251.15	2299.00	2306.70	2358.40	1471	34.69	335	934	63.49
BANCOINDIA	EQ	19-Oct-2021	194.10	193.00	198.00	190.75	192.80	191.85	193.94	145711	282.60	4678	61521	42.22
BANDHANBNK	EQ	19-Oct-2021	331.95	335.95	337.50	315.00	316.55	315.80	323.59	8157966	26398.52	89140	3334307	40.87
BANG	EQ	19-Oct-2021	36.55	36.55	37.45	34.95	36.20	36.00	36.11	23102	8.34	335	12045	52.14
BANKA	EQ	19-Oct-2021	78.55	78.00	80.20	77.00	78.00	77.40	77.99	6352	4.95	136	4433	69.79
BANKBARODA	EQ	19-Oct-2021	93.05	94.50	94.90	88.55	89.15	89.35	92.18	80356848	74075.27	173554	22941826	28.55
BANKBEES	EQ	19-Oct-2021	400.39	400.80	402.90	396.82	398.90	399.08	400.72	856049	3430.36	9543	454416	53.08
BANKINDIA	EQ	19-Oct-2021	62.20	62.80	63.40	60.00	60.20	60.30	61.54	13669837	8412.30	37029	5098743	37.30
BANSWRAS	EQ	19-Oct-2021	193.80	193.70	198.00	184.15	184.90	185.50	189.29	16920	32.03	639	11737	69.37
BARBEQUE	EQ	19-Oct-2021	1273.45	1290.00	1315.00	1119.50	1201.15	1216.55	1258.92	193189	2432.10	16818	44393	22.98
BARTRONICS	BZ	19-Oct-2021	4.05	3.85	4.20	3.85	3.90	3.90	3.89	73986	2.88	146	-	-
BASF	EQ	19-Oct-2021	3636.20	3694.70	3699.00	3557.45	3566.00	3576.65	3611.11	50834	1835.67	9960	20002	39.35
BASML	EQ	19-Oct-2021	63.85	64.80	64.90	62.25	62.25	62.55	63.33	69831	44.22	930	53041	75.96
BATAINDIA	EQ	19-Oct-2021	2120.45	2121.00	2168.00	2094.25	2117.00	2118.90	2136.47	418233	8935.41	26534	93601	22.38
BAYERCROP	EQ	19-Oct-2021	5204.05	5204.05	5227.45	5167.00	5210.00	5209.00	5204.17	11513	599.16	3278	5967	51.83
BBL	EQ	19-Oct-2021	1377.15	1380.00	1430.00	1372.00	1382.60	1395.50	1401.20	53536	750.15	5586	28890	53.96
BBTC	EQ	19-Oct-2021	1147.95	1153.95	1156.85	1119.00	1124.00	1128.65	1137.86	78064	888.26	6663	31249	40.03
BCG	EQ	19-Oct-2021	81.40	85.45	85.45	77.35	77.35	79.40	82.61	7582710	6264.17	16108	3812078	50.27
BCLIND	EQ	19-Oct-2021	248.60	248.00	252.00	234.00	237.70	237.90	242.38	79804	193.43	2079	56791	71.16
BCP	EQ	19-Oct-2021	3.95	4.00	4.00	3.90	3.90	3.95	3.95	542227	21.40	379	467899	86.29
BDL	EQ	19-Oct-2021	413.15	416.90	455.00	416.90	432.75	428.75	438.56	3407373	14943.27	110775	617864	18.13
BEARDSELL	EQ	19-Oct-2021	14.25	14.65	14.65	14.00	14.10	14.15	14.31	4185	0.60	60	3308	79.04
BECTORFOOD	EQ	19-Oct-2021	417.10	420.00	431.00	412.00	415.15	415.35	420.66	287667	1210.10	13277	103307	35.91
BEDMUTHA	EQ	19-Oct-2021	54.00	55.50	56.70	51.60	51.60	53.15	55.40	193996	107.48	1340	111625	57.54
BEL	EQ	19-Oct-2021	217.15	219.20	219.20	205.75	206.75	206.85	211.09	5141354	10853.03	69890	2056415	40.00
BEML	EQ	19-Oct-2021	1639.05	1642.00	1646.45	1552.60	1566.00	1575.35	1605.89	308368	4952.06	20092	97761	31.70
BEPL	EQ	19-Oct-2021	202.10	203.60	204.65	188.75	190.70	190.55	196.13	1654573	3245.09	23788	933257	56.40
BERGEPAINT	EQ	19-Oct-2021	837.90	838.10	845.65	816.05	823.00	823.75	831.28	513724	4270.47	22356	213132	41.49
BESTAGRO	EQ	19-Oct-2021	1028.30	1028.30	1070.00	1002.00	1048.00	1018.80	1032.78	87656	905.29	1888	61105	69.71
BETA	SM	19-Oct-2021	529.40	520.00	520.00	482.00	490.00	500.25	505.78	4400	22.25	11	3600	81.82
BEWLTD	SM	19-Oct-2021	388.20	370.00	381.80	368.80	378.80	379.70	372.58	62000	231.00	31	32000	51.61
BFINVEST	EQ	19-Oct-2021	369.80	370.05	375.50	355.00	357.50	357.35	366.46	65361	239.52	5368	16852	25.78
BFUTILITIE	EQ	19-Oct-2021	461.10	463.95	463.95	435.00	438.00	437.70	447.24	312057	1395.64	10497	126898	40.67
BGRENERGY	EQ	19-Oct-2021	73.15	75.00	78.20	69.20	70.50	71.55	75.13	1492084	1120.96	15576	554145	37.14
BHAGCHEM	EQ	19-Oct-2021	828.55	845.15	939.00	781.00	831.80	806.60	859.67	18308	157.39	1088	10173	55.57
BHAGERIA	EQ	19-Oct-2021	295.45	297.50	307.00	290.00	290.05	291.30	297.34	103332	307.25	4035	60688	58.73
BHAGYANGR	EQ	19-Oct-2021	51.45	52.00	52.35	49.95	49.95	50.15	51.13	59068	30.20	620	38123	64.54
BHAGYAPROP	EQ	19-Oct-2021	34.10	35.90	35.90	32.55	32.75	32.80	33.97	46883	15.93	367	38375	81.85
BHANDARI	EQ	19-Oct-2021	3.85	3.85	3.90	3.70	3.70	3.70	3.73	515607	19.21	563	239532	46.46
BHARATFORG	EQ	19-Oct-2021	799.00	800.00	813.00	783.60	787.10	791.10	798.36	2459112	19632.50	47970	1251516	50.89
BHARATGEAR	EQ	19-Oct-2021	177.75	177.75	179.00	166.40	170.80	170.30	172.97	55694	96.33	4038	31383	56.35
BHARATRAS	EQ	19-Oct-2021	12000.05	12175.00	12175.00	11725.50	11725.50	11766.70	11893.17	3288	391.05	1580	2224	67.64
BHARATWIRE	EQ	19-Oct-2021	63.95	63.70	64.95	62.00	62.95	62.80	63.48	17795	11.30	201	13820	77.66
BHARTIARTL	EQ	19-Oct-2021	680.60	699.00	699.00	675.45	682.00	681.10	686.19	7328862	50289.97	139015	2337461	31.89
BHEL	EQ	19-Oct-2021	74.60	74.90	76.55	67.95	69.60	69.60	72.90	60458394	44076.04	139573	18562394	30.70
BIGBLOC	EQ	19-Oct-2021	142.20	144.80	144.80	139.10	140.00	140.40	141.68	29005	41.09	1058	16892	58.24
BIL	EQ	19-Oct-2021	225.75	225.75	228.80	220.10	222.50	222.30	224.71	4270	9.60	152	3627	84.94
BINDALAGRO	EQ	19-Oct-2021	23.15	23.40	23.40	22.50	22.55	22.65	22.93	275234	63.11	1922	193413	70.27
BIOCON	EQ	19-Oct-2021	342.50	342.00	348.75	339.20	343.75	344.40	344.63	2739563	9441.32	32493	1192534	43.53
BIOFILCHEM	EQ	19-Oct-2021	66.10	66.65	69.55	65.40	66.25	66.40	67.21	72577	48.78	1208	36512	50.31
BIRET	RR	19-Oct-2021	272.66	273.95	275.00	272.99	273.95	273.92	274.01	529688	1451.42	4507	498375	94.09
BIRLACABLE	EQ	19-Oct-2021	98.05	99.70	99.70	93.20	94.70	93.55	95.82	78009	74.75	1294	60814	77.96
BIRLACORPN	EQ	19-Oct-2021	1445.15	1450.80	1464.00	1400.00	1405.00	1423.45	1434.42	178372	2558.60	13126	133034	74.58
BIRLAMONEY	EQ	19-Oct-2021	65.80	66.45	66.45	64.00	64.00	64.15	64.92	108364	70.35	1799	75126	69.33
BIRLATYRE	EQ	19-Oct-2021	26.30	26.40	26.80	25.25	25.30	25.40	25.81	535821	138.32	3050	364896	68.10
BKMINDST	BZ	19-Oct-2021	1.40	1.45	1.45	1.35	1.40	1.40	1.36	104789	1.42	139	-	-
BLBLIMITED	EQ	19-Oct-2021	12.35	11.75	12.00	11.75	11.75	11.75	11.75	31262	3.67	164	26755	85.58
BLISSGVS	EQ	19-Oct-2021	110.35	110.60	111.40	108.40	108.85	108.70	109.88	243482	267.55	3751	147827	60.71
BLKASHYAP	EQ	19-Oct-2021	29.95	30.40	30.40	27.20	27.55	27.80	28.74	1535960	441.51	1544	1164049	75.79
BLS	BE	19-Oct-2021	235.75	235.75	242.90	230.00	230.00	233.55	236.20	74342	175.60	1048	-	-
BLUECHIP	BE	19-Oct-2021	0.40	0.40	0.45	0.40	0.40	0.40	0.40	7962	0.03	15	-	-
BLUECOAST	BE	19-Oct-2021	6.15	6.15	6.15	5.85	5.85	5.85	6.10	360	0.02	4	-	-
BLUEDART	EQ	19-Oct-2021	6496.85	6530.00	6535.00	6442.00	6460.00	6476.00	6489.68	15152	983.32	5193	9048	59.71
BLUESTARCO	EQ	19-Oct-2021	920.10	921.00	927.30	889.05	906.35	905.80	905.63	40696	368.56	6128	16011	39.34
BMETRICS	ST	19-Oct-2021	119.40	125.35	125.35	113.45	125.35	125.35	122.93	85200	104.73	64	74400	87.32
BODALCHEM	EQ	19-Oct-2021	141.60	141.50	142.80	135.00	136.50	136.25	139.02	959527	1333.93	12375	513596	53.53
BOHRA	SM	19-Oct-2021	4.20	4.20	4.40	4.00	4.40	4.40	4.28	16000	0.68	8	14000	87.50
BOMDYEING	EQ	19-Oct-2021	103.85	104.20	104.45	97.00	97.75	98.25	101.26	5289432	5355.96	31592	1637921	30.97
BOROLTD	EQ	19-Oct-2021	301.05	304.10	311.00	271.15	279.50	277.80	292.09	1069519	3123.96	42498	370887	34.68
BORORENEW	EQ	19-Oct-2021	475.40	499.15	499.15	461.55	499.15	495.10	494.36	1794761	8872.50	23046	978679	54.53
BOSCHLTD	EQ	19-Oct-2021	17659.65	17740.00	17841.15	17185.80	17248.00	17258.40	17473.44	38110	6659.13	12277	10732	28.16
BPCL	EQ	19-Oct-2021	462.50	463.90	465.00	449.95	452.05	453.05	458.58	5402657	24775.67	84442	3363623	62.26
BPL	BE	19-Oct-2021	137.15	130.30	130.30	130.30	130.30	130.30	130.30	14359	18.71	478	-	-
BRFL	EQ	19-Oct-2021	7.20	7.30	7.40	7.05	7.10	7.15	7.22	565931	40.84	1802	418576	73.96
BRIGADE	EQ	19-Oct-2021	443.35	445.95	468.80	435.35	444.80	442.10	456.64	594664	2715.49	50271	198005	33.30
BRIGHT	SM	19-Oct-2021	5.55	5.35	5.55	5.30	5.40	5.35	5.39	165000	8.89	46	165000	100.00
BRITANNIA	EQ	19-Oct-2021	3837.35	3860.35	3868.35	3780.00	3800.75	3795.90	3822.65	282932	10815.51	21396	167711	59.28
BRITANNIA	N2	19-Oct-2021	30.99	30.98	31.29	30.92	30.97	30.97	31.00	9394	2.91	67	9180	97.72
BRITANNIA	N3	19-Oct-2021	29.51	29.51	29.69	29.38	29.43	29.45	29.46	10769	3.17	195	10763	99.94
BRNL	EQ	19-Oct-2021	29.70	30.30	30.75	29.30	29.50	29.65	30.00	47655	14.30	677	26123	54.82
BROOKS	EQ	19-Oct-2021	135.75	137.10	140.35	132.05	132.40	132.20	135.87	55565	75.50	722	36256	65.25
BSE	EQ	19-Oct-2021	1410.30	1421.40	1421.40	1350.25	1376.10	1371.00	1393.21	566406	7891.20	32999	252358	44.55
BSHSL	EQ	19-Oct-2021	291.05	296.00	296.00	285.10	290.00	290.00	291.06	1756	5.11	52	1421	80.92
BSL	EQ	19-Oct-2021	81.10	79.50	83.70	78.05	79.00	78.40	80.17	42957	34.44	583	25179	58.61
BSLGOLDETF	EQ	19-Oct-2021	4317.75	4321.50	4341.80	4302.00	4302.05	4308.30	4315.74	366	15.80	120	210	57.38
BSLNIFTY	EQ	19-Oct-2021	204.81	200.22	206.99	200.22	203.86	203.73	205.32	1630	3.35	52	1088	66.75
BSLSENETFG	EQ	19-Oct-2021	587.34	596.00	596.00	586.40	588.00	588.00	589.89	129	0.76	9	46	35.66
BSOFT	EQ	19-Oct-2021	430.05	433.70	443.00	430.00	431.85	432.70	436.74	2120702	9261.90	42356	877339	41.37
BTML	SM	19-Oct-2021	116.70	122.50	122.50	122.50	122.50	122.50	122.50	2400	2.94	2	2400	100.00
BURGERKING	EQ	19-Oct-2021	161.45	163.00	171.90	161.00	162.85	163.10	166.93	7098027	11848.80	60711	1972690	27.79
BURNPUR	EQ	19-Oct-2021	3.95	4.00	4.00	3.80	3.80	3.80	3.81	330401	12.60	391	216216	65.44
BUTTERFLY	BE	19-Oct-2021	990.30	991.15	1030.00	975.00	985.10	999.40	1003.95	20776	208.58	808	-	-
BVCL	BE	19-Oct-2021	23.10	23.85	23.85	22.70	22.85	22.85	23.16	4260	0.99	57	-	-
BYKE	EQ	19-Oct-2021	35.00	35.10	36.90	34.35	34.35	35.05	35.50	83243	29.55	1089	49271	59.19
CADILAHC	EQ	19-Oct-2021	534.30	534.30	536.00	524.00	525.00	527.10	530.26	1285363	6815.72	28084	502783	39.12
CADSYS	SM	19-Oct-2021	29.20	27.75	27.75	27.75	27.75	27.75	27.75	2000	0.56	1	2000	100.00
CALSOFT	BE	19-Oct-2021	35.80	37.55	37.55	34.05	36.55	36.80	37.03	273232	101.18	1276	-	-
CAMLINFINE	EQ	19-Oct-2021	185.50	185.05	188.30	177.80	179.20	179.35	183.10	364711	667.80	7626	207105	56.79
CAMS	EQ	19-Oct-2021	3094.50	3100.00	3135.00	3070.00	3090.00	3085.80	3109.71	215014	6686.31	36770	131121	60.98
CANBK	EQ	19-Oct-2021	198.95	200.90	201.50	189.10	191.05	190.70	195.25	23114976	45131.11	129576	7407157	32.04
CANDC	BZ	19-Oct-2021	3.05	3.20	3.20	2.95	3.00	3.00	3.03	3979	0.12	19	-	-
CANFINHOME	EQ	19-Oct-2021	701.55	706.80	712.45	675.10	684.00	682.25	694.04	966728	6709.46	28102	250215	25.88
CANTABIL	BE	19-Oct-2021	612.05	592.60	618.00	581.45	594.00	604.90	596.57	4138	24.69	130	-	-
CAPACITE	EQ	19-Oct-2021	182.85	187.40	187.40	169.35	170.10	173.90	178.20	414536	738.71	9635	248576	59.96
CAPLIPOINT	EQ	19-Oct-2021	913.60	920.90	930.00	880.00	883.00	886.45	900.84	258172	2325.71	18543	106721	41.34
CAPTRUST	EQ	19-Oct-2021	92.75	93.00	93.00	90.20	91.00	91.05	91.62	8186	7.50	174	5855	71.52
CARBORUNIV	EQ	19-Oct-2021	899.40	904.00	910.80	850.05	876.00	876.15	878.26	98755	867.33	6727	60594	61.36
CAREERP	EQ	19-Oct-2021	154.90	154.15	157.95	148.90	149.95	150.80	153.27	41080	62.97	1136	26477	64.45
CARERATING	EQ	19-Oct-2021	701.30	714.70	725.80	695.20	700.20	700.45	713.33	230237	1642.34	11988	95851	41.63
CARTRADE	EQ	19-Oct-2021	1320.20	1329.00	1332.90	1300.05	1304.00	1303.95	1314.64	140660	1849.17	12680	99827	70.97
CASTROLIND	EQ	19-Oct-2021	145.10	145.50	146.15	141.60	141.70	142.05	143.52	855203	1227.40	15995	462004	54.02
CCCL	BE	19-Oct-2021	0.55	0.55	0.60	0.55	0.60	0.60	0.60	58877	0.35	66	-	-
CCHHL	EQ	19-Oct-2021	7.20	7.35	7.50	6.85	7.20	7.05	7.14	152845	10.92	421	83813	54.84
CCL	EQ	19-Oct-2021	406.90	421.00	421.00	400.00	404.20	403.55	413.60	527496	2181.74	14654	157026	29.77
CDSL	BE	19-Oct-2021	1388.40	1399.00	1400.00	1340.00	1356.00	1355.00	1371.85	354131	4858.13	30524	-	-
CEATLTD	EQ	19-Oct-2021	1361.35	1365.00	1377.50	1300.00	1332.00	1328.30	1348.10	175284	2363.00	12898	76253	43.50
CEBBCO	EQ	19-Oct-2021	34.20	34.80	34.80	32.55	32.80	32.75	33.53	189550	63.55	885	118018	62.26
CELEBRITY	EQ	19-Oct-2021	10.55	10.05	10.35	10.05	10.05	10.05	10.06	96616	9.72	223	76861	79.55
CENTENKA	EQ	19-Oct-2021	457.20	457.20	473.00	445.00	452.00	452.75	462.26	65291	301.82	4692	41219	63.13
CENTEXT	EQ	19-Oct-2021	9.30	9.50	9.50	9.20	9.20	9.20	9.29	290126	26.96	626	183460	63.23
CENTRALBK	EQ	19-Oct-2021	23.60	23.95	24.10	22.25	22.60	22.45	23.17	9263871	2146.11	14804	4688680	50.61
CENTRUM	EQ	19-Oct-2021	44.25	44.30	45.50	42.45	42.55	43.05	44.11	1069196	471.64	5078	601112	56.22
CENTUM	EQ	19-Oct-2021	549.50	550.00	615.00	542.90	580.00	576.35	593.95	141299	839.24	12777	47341	33.50
CENTURYPLY	EQ	19-Oct-2021	550.90	560.15	571.90	550.85	560.50	560.25	562.39	436290	2453.66	21881	251203	57.58
CENTURYTEX	EQ	19-Oct-2021	936.20	933.00	945.55	894.05	899.80	904.95	921.48	274944	2533.57	9757	130543	47.48
CERA	EQ	19-Oct-2021	6201.00	6264.00	6450.00	6206.00	6275.00	6302.50	6316.28	40665	2568.52	7607	12677	31.17
CEREBRAINT	EQ	19-Oct-2021	54.10	54.25	54.70	53.00	54.10	53.55	53.93	286654	154.60	1365	201256	70.21
CESC	EQ	19-Oct-2021	98.35	98.90	102.45	93.85	95.95	96.05	99.75	22100504	22045.02	114508	7698135	34.83
CGCL	EQ	19-Oct-2021	517.05	519.65	530.00	497.05	514.00	505.00	509.30	46495	236.80	4787	17239	37.08
CGPOWER	BE	19-Oct-2021	124.15	130.35	130.35	126.50	130.35	130.35	129.71	2510880	3256.77	7473	-	-
CHALET	EQ	19-Oct-2021	263.05	264.85	269.30	246.25	250.00	248.75	256.83	408006	1047.89	11550	186657	45.75
CHAMBLFERT	EQ	19-Oct-2021	385.55	388.00	389.20	365.10	368.05	367.60	375.55	630970	2369.63	17831	412885	65.44
CHEMBOND	EQ	19-Oct-2021	245.70	247.60	249.40	236.10	236.10	237.80	242.16	67989	164.64	4355	37526	55.19
CHEMCON	EQ	19-Oct-2021	435.45	437.00	441.50	425.00	428.90	428.35	432.47	286781	1240.24	11548	144337	50.33
CHEMFAB	EQ	19-Oct-2021	207.95	208.00	214.00	203.00	203.55	204.55	207.04	34455	71.33	723	27232	79.04
CHEMPLASTS	EQ	19-Oct-2021	802.50	811.00	817.25	756.60	778.75	777.90	795.21	479369	3811.97	26086	306788	64.00
CHENNPETRO	EQ	19-Oct-2021	138.15	139.60	144.80	136.05	137.50	138.35	141.30	1866927	2637.88	26538	790545	42.34
CHOLAFIN	EQ	19-Oct-2021	598.75	600.50	634.00	588.95	610.30	608.25	614.88	4247224	26115.37	116305	775770	18.27
CHOLAHLDNG	EQ	19-Oct-2021	709.70	711.00	729.00	703.60	709.50	711.85	715.56	74923	536.12	5746	10096	13.48
CIGNITITEC	EQ	19-Oct-2021	603.95	607.00	617.00	591.10	601.25	597.35	603.30	97853	590.34	5636	44976	45.96
CINELINE	EQ	19-Oct-2021	127.90	131.70	131.70	121.55	122.00	123.45	127.56	94863	121.01	1289	66565	70.17
CINEVISTA	EQ	19-Oct-2021	15.90	16.60	16.60	16.05	16.55	16.40	16.42	67783	11.13	263	47025	69.38
CIPLA	EQ	19-Oct-2021	903.75	906.00	917.30	903.25	906.00	906.20	909.27	1360282	12368.61	37455	650163	47.80
CLEAN	EQ	19-Oct-2021	2160.40	2168.00	2206.00	2065.10	2109.00	2123.50	2149.95	323627	6957.83	27654	107122	33.10
CLEDUCATE	EQ	19-Oct-2021	105.95	110.75	111.20	100.70	107.10	110.85	108.32	606109	656.55	3849	428468	70.69
CLNINDIA	EQ	19-Oct-2021	598.80	601.00	604.60	582.25	586.00	585.15	591.74	58210	344.45	4682	34113	58.60
CLSEL	EQ	19-Oct-2021	122.65	123.80	123.80	118.60	119.35	120.30	120.83	71395	86.27	2021	48423	67.82
CMICABLES	EQ	19-Oct-2021	46.05	46.70	46.95	42.00	43.95	43.85	45.23	89826	40.63	854	51312	57.12
CMMIPL	SM	19-Oct-2021	16.50	16.65	17.30	16.65	17.30	17.30	16.98	6000	1.02	2	6000	100.00
COALINDIA	EQ	19-Oct-2021	185.30	187.30	188.95	183.60	184.95	184.50	186.33	17403803	32428.53	110685	5019465	28.84
COASTCORP	EQ	19-Oct-2021	278.25	280.25	280.25	272.30	276.25	277.20	277.00	16425	45.50	941	11155	67.91
COCHINSHIP	EQ	19-Oct-2021	370.25	371.00	374.60	365.00	367.00	366.55	369.84	185001	684.21	6005	84583	45.72
COFFEEDAY	EQ	19-Oct-2021	40.60	43.85	43.85	37.15	38.35	38.05	40.93	6044777	2474.10	27749	3170883	52.46
COFORGE	EQ	19-Oct-2021	5604.85	5650.00	5990.00	5640.05	5830.00	5861.40	5888.79	930411	54790.00	86710	239249	25.71
COLPAL	EQ	19-Oct-2021	1667.85	1669.40	1678.95	1632.30	1636.00	1636.05	1656.63	384005	6361.53	22682	193303	50.34
COMPINFO	EQ	19-Oct-2021	26.40	26.75	26.75	25.40	25.50	25.55	25.97	235618	61.20	1323	146721	62.27
COMPUSOFT	EQ	19-Oct-2021	16.50	15.85	17.30	15.85	17.30	17.25	16.93	704095	119.23	2283	330424	46.93
CONCOR	EQ	19-Oct-2021	684.65	685.30	691.80	661.80	667.85	667.35	675.54	2130322	14391.09	54473	1158858	54.40
CONFIPET	EQ	19-Oct-2021	90.60	91.20	91.35	82.00	84.30	83.75	86.69	1139590	987.90	10628	623478	54.71
CONSOFINVT	EQ	19-Oct-2021	165.85	171.95	171.95	157.70	160.00	159.65	161.75	22073	35.70	368	14985	67.89
CONTI	SM	19-Oct-2021	8.05	8.45	8.45	8.45	8.45	8.45	8.45	16665	1.41	2	16665	100.00
CONTROLPR	EQ	19-Oct-2021	321.75	321.60	324.80	311.10	312.00	312.80	317.37	31160	98.89	1289	22276	71.49
CORALFINAC	EQ	19-Oct-2021	44.65	44.60	45.40	43.40	44.15	44.00	44.14	90893	40.12	1111	56558	62.22
CORDSCABLE	EQ	19-Oct-2021	57.20	57.80	58.00	55.50	56.10	55.65	56.36	41702	23.50	805	31288	75.03
COROMANDEL	EQ	19-Oct-2021	857.35	857.00	869.75	835.50	836.00	841.15	849.48	308991	2624.81	25471	90405	29.26
COSMOFILMS	EQ	19-Oct-2021	1616.85	1629.80	1629.80	1401.05	1479.00	1500.60	1562.75	137109	2142.68	12573	48334	35.25
COUNCODOS	EQ	19-Oct-2021	3.40	3.35	3.45	3.25	3.25	3.25	3.31	333288	11.04	560	212136	63.65
COX&KINGS	BZ	19-Oct-2021	1.60	1.65	1.65	1.55	1.60	1.65	1.63	388826	6.33	230	-	-
CPSEETF	EQ	19-Oct-2021	32.55	32.65	32.80	31.78	31.95	31.91	32.26	1783767	575.47	30161	1234637	69.22
CRAFTSMAN	EQ	19-Oct-2021	2531.35	2695.00	2710.00	2510.20	2560.00	2549.90	2600.12	127654	3319.16	20320	48891	38.30
CREATIVE	EQ	19-Oct-2021	305.35	320.60	320.60	291.15	310.00	317.75	318.47	340218	1083.48	1229	173940	51.13
CREDITACC	EQ	19-Oct-2021	678.00	683.90	689.20	653.00	660.75	669.25	671.89	105904	711.56	8124	56981	53.80
CREST	EQ	19-Oct-2021	123.40	123.25	126.50	122.45	123.00	123.35	124.31	10159	12.63	127	8650	85.15
CRISIL	EQ	19-Oct-2021	2977.00	2987.70	3020.00	2910.00	2934.00	2936.55	2974.42	22937	682.24	5499	9472	41.30
CROMPTON	EQ	19-Oct-2021	473.05	473.80	474.65	455.10	465.00	465.65	464.40	2486768	11548.56	105758	1560199	62.74
CSBBANK	EQ	19-Oct-2021	309.10	311.00	313.00	305.00	305.00	306.60	309.02	139001	429.54	3556	67286	48.41
CTE	EQ	19-Oct-2021	62.65	64.60	64.60	58.00	58.50	58.90	61.32	47960	29.41	1039	28424	59.27
CUB	EQ	19-Oct-2021	171.00	171.00	171.70	165.55	165.70	166.35	168.42	1993464	3357.45	26749	1065064	53.43
CUBEXTUB	EQ	19-Oct-2021	24.45	25.60	25.60	23.25	24.15	23.70	24.07	9135	2.20	106	6501	71.17
CUMMINSIND	EQ	19-Oct-2021	910.20	914.95	952.00	904.00	910.50	908.30	929.41	1935874	17992.17	69648	542292	28.01
CUPID	EQ	19-Oct-2021	241.45	241.50	245.90	236.95	237.90	238.30	240.99	60293	145.30	1983	39553	65.60
CYBERMEDIA	EQ	19-Oct-2021	9.95	10.40	10.40	9.50	9.60	9.65	9.81	17721	1.74	89	16095	90.82
CYBERTECH	EQ	19-Oct-2021	173.50	174.00	183.00	168.70	172.80	174.35	178.10	398204	709.20	8924	140265	35.22
CYIENT	EQ	19-Oct-2021	1191.85	1194.85	1292.00	1193.00	1237.00	1227.55	1255.51	1047621	13153.03	64528	318750	30.43
DAAWAT	EQ	19-Oct-2021	72.50	72.80	73.60	69.30	70.20	69.85	71.33	1554319	1108.74	10371	828983	53.33
DABUR	EQ	19-Oct-2021	614.15	615.00	620.30	604.10	607.70	605.25	612.03	1524974	9333.34	36246	639094	41.91
DALBHARAT	EQ	19-Oct-2021	2084.50	2090.00	2109.85	2014.90	2025.00	2035.65	2067.31	284002	5871.20	27627	157165	55.34
DALMIASUG	EQ	19-Oct-2021	451.90	455.25	457.00	428.45	433.80	435.15	445.32	95856	426.87	5120	47280	49.32
DAMODARIND	EQ	19-Oct-2021	42.55	42.45	43.65	41.80	43.10	43.60	42.63	12600	5.37	164	9703	77.01
DANGEE	EQ	19-Oct-2021	190.00	196.45	196.45	189.00	191.00	189.45	190.59	1573	3.00	34	555	35.28
DATAMATICS	EQ	19-Oct-2021	348.15	350.65	365.00	300.20	328.00	331.30	350.62	605086	2121.53	21724	168800	27.90
DBCORP	EQ	19-Oct-2021	96.70	96.70	97.90	94.15	94.60	94.75	95.73	214707	205.55	4178	120569	56.16
DBL	EQ	19-Oct-2021	682.85	687.00	687.00	647.60	653.00	651.90	661.55	914305	6048.62	22454	377307	41.27
DBREALTY	EQ	19-Oct-2021	41.30	43.35	43.35	39.25	41.65	42.40	41.79	7072065	2955.23	11864	3615788	51.13
DBSTOCKBRO	EQ	19-Oct-2021	17.70	17.20	18.05	17.05	17.90	17.85	17.66	3144	0.56	70	1295	41.19
DCAL	EQ	19-Oct-2021	229.85	231.70	234.00	216.05	220.50	219.00	226.86	783403	1777.24	13374	360296	45.99
DCBBANK	EQ	19-Oct-2021	96.80	97.90	98.30	93.80	94.00	94.05	95.32	2827627	2695.33	13329	1845115	65.25
DCM	EQ	19-Oct-2021	53.30	52.45	55.95	51.55	52.00	54.10	55.28	53401	29.52	434	34556	64.71
DCMFINSERV	EQ	19-Oct-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	11844	0.37	40	11834	99.92
DCMNVL	EQ	19-Oct-2021	242.30	247.45	247.45	232.10	236.20	235.90	237.69	26417	62.79	698	18104	68.53
DCMSHRIRAM	EQ	19-Oct-2021	1193.65	1200.00	1250.00	1130.00	1147.00	1168.75	1207.69	250856	3029.57	21504	63219	25.20
DCW	BE	19-Oct-2021	52.15	53.05	53.70	49.55	50.95	50.10	51.35	1092762	561.15	5498	-	-
DECCANCE	EQ	19-Oct-2021	776.95	784.95	784.95	720.00	746.85	738.20	754.88	45872	346.28	5752	23075	50.30
DEEPAKFERT	EQ	19-Oct-2021	440.70	450.00	450.00	425.00	433.00	433.15	437.58	769563	3367.46	15767	546547	71.02
DEEPAKNTR	EQ	19-Oct-2021	2866.85	2872.50	3020.00	2839.40	2890.00	2925.90	2942.37	2290860	67405.56	133424	315149	13.76
DEEPENR	EQ	19-Oct-2021	46.05	46.05	46.95	43.95	44.00	44.90	45.54	61642	28.07	654	40651	65.95
DEEPINDS	EQ	19-Oct-2021	152.75	154.85	156.00	145.00	146.55	147.75	151.20	75721	114.49	3067	40120	52.98
DELPHIFX	EQ	19-Oct-2021	650.55	661.30	662.00	635.00	637.00	641.35	647.92	3628	23.51	351	2207	60.83
DELTACORP	EQ	19-Oct-2021	291.70	293.00	297.35	273.70	276.60	276.30	285.06	7253777	20677.29	73495	1914971	26.40
DELTAMAGNT	EQ	19-Oct-2021	68.35	70.45	71.45	65.45	67.40	68.65	68.41	36198	24.76	781	20513	56.67
DEN	EQ	19-Oct-2021	53.55	53.90	55.25	51.00	51.40	51.60	53.26	3890458	2071.91	14405	1356239	34.86
DENORA	EQ	19-Oct-2021	340.55	340.30	349.65	331.80	341.35	345.65	340.36	28554	97.19	1224	16379	57.36
DEVIT	SM	19-Oct-2021	164.95	160.00	160.00	160.00	160.00	160.00	160.00	19500	31.20	3	19500	100.00
DEVYANI	EQ	19-Oct-2021	112.65	113.50	128.40	113.40	119.75	119.40	121.47	25059129	30439.15	150107	8564642	34.18
DFMFOODS	EQ	19-Oct-2021	343.20	340.10	346.25	339.00	340.10	340.90	341.94	50113	171.36	3091	29324	58.52
DGCONTENT	EQ	19-Oct-2021	11.85	12.10	12.15	11.45	11.80	11.80	11.92	33974	4.05	94	16387	48.23
DHAMPURSUG	EQ	19-Oct-2021	331.20	332.10	333.85	312.00	318.35	317.95	326.46	470583	1536.29	11043	207717	44.14
DHANBANK	EQ	19-Oct-2021	16.35	16.45	16.65	15.90	16.10	16.00	16.21	1448239	234.79	2677	886739	61.23
DHANI	EQ	19-Oct-2021	209.35	215.00	220.00	209.15	212.25	212.30	215.34	4999408	10765.66	45568	2028526	40.58
DHANILOANS	N3	19-Oct-2021	1008.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	1	100	100.00
DHANILOANS	N6	19-Oct-2021	1003.53	1003.00	1008.00	1003.00	1003.30	1003.30	1005.38	205	2.06	9	205	100.00
DHANILOANS	N8	19-Oct-2021	1215.50	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	5	0.06	1	5	100.00
DHANILOANS	NC	19-Oct-2021	999.95	998.65	999.00	962.20	972.00	973.83	983.75	966	9.50	25	962	99.59
DHANILOANS	NF	19-Oct-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	3	0.03	3	3	100.00
DHANUKA	EQ	19-Oct-2021	825.40	834.00	834.00	812.00	812.00	818.55	823.23	43276	356.26	5228	21372	49.39
DHARSUGAR	EQ	19-Oct-2021	20.25	20.45	21.00	19.70	19.70	19.85	20.28	59470	12.06	435	42120	70.83
DHUNINV	EQ	19-Oct-2021	640.70	626.85	635.35	622.00	622.05	622.10	627.07	4310	27.03	368	2606	60.46
DIAMONDYD	EQ	19-Oct-2021	752.80	758.80	784.45	747.70	763.05	760.10	768.81	57764	444.10	5742	33897	58.68
DICIND	EQ	19-Oct-2021	456.55	469.00	469.95	452.65	457.00	460.10	463.74	12955	60.08	471	4975	38.40
DIGISPICE	BE	19-Oct-2021	46.85	47.80	47.80	45.05	45.15	45.50	46.01	68381	31.46	657	-	-
DIGJAMLMTD	BE	19-Oct-2021	17.25	18.10	18.10	18.10	18.10	18.10	18.10	317	0.06	23	-	-
DISHTV	BE	19-Oct-2021	18.05	18.05	18.15	17.15	17.40	17.30	17.33	14018740	2428.84	11761	-	-
DIVISLAB	EQ	19-Oct-2021	5343.05	5344.00	5390.00	5167.75	5190.00	5192.10	5253.89	388226	20396.97	44594	199767	51.46
DIXON	EQ	19-Oct-2021	5753.45	5845.00	6243.60	5555.00	5765.00	5721.30	5934.04	1424218	84513.62	154940	188326	13.22
DLF	EQ	19-Oct-2021	441.75	443.00	444.95	410.30	414.90	414.45	426.27	8662895	36927.53	98458	2138523	24.69
DLINKINDIA	EQ	19-Oct-2021	146.90	148.75	149.95	141.40	142.40	142.70	145.17	293388	425.91	8874	130192	44.38
DMART	EQ	19-Oct-2021	4897.80	5000.00	5100.00	4725.00	4788.95	4754.55	4874.44	1804742	87971.04	283142	570783	31.63
DNAMEDIA	EQ	19-Oct-2021	2.45	2.55	2.55	2.35	2.55	2.55	2.52	152763	3.85	246	130215	85.24
DODLA	EQ	19-Oct-2021	588.70	623.00	666.00	596.00	603.35	606.70	633.41	442450	2802.52	29751	116760	26.39
DOLAT	EQ	19-Oct-2021	90.90	91.95	92.00	88.00	89.00	88.75	89.97	258537	232.60	3564	142226	55.01
DOLLAR	EQ	19-Oct-2021	446.05	447.00	452.90	425.10	428.35	429.10	437.53	122199	534.66	5044	77012	63.02
DONEAR	EQ	19-Oct-2021	58.35	57.70	59.20	56.30	56.70	57.05	57.64	52785	30.42	653	36518	69.18
DPABHUSHAN	EQ	19-Oct-2021	226.15	226.10	226.15	217.00	222.45	222.40	221.19	12017	26.58	266	8850	73.65
DPSCLTD	EQ	19-Oct-2021	16.90	17.25	17.70	16.80	16.90	17.05	17.17	226529	38.90	1052	131931	58.24
DPWIRES	EQ	19-Oct-2021	242.40	250.00	253.00	231.05	234.95	235.30	242.24	64880	157.17	1068	34099	52.56
DRCSYSTEMS	BE	19-Oct-2021	379.90	361.00	390.00	360.95	365.25	365.25	378.90	1615	6.12	48	-	-
DREDGECORP	EQ	19-Oct-2021	380.95	380.95	383.00	364.10	364.70	365.35	372.00	118153	439.53	5112	50672	42.89
DRL	SM	19-Oct-2021	19.00	19.95	19.95	19.90	19.90	19.90	19.93	12000	2.39	2	12000	100.00
DRREDDY	EQ	19-Oct-2021	4877.50	4905.00	4920.00	4790.00	4794.85	4801.80	4847.84	539719	26164.71	39987	363273	67.31
DSML	SM	19-Oct-2021	71.10	74.65	74.65	72.70	72.70	74.15	73.97	42000	31.07	7	36000	85.71
DSSL	EQ	19-Oct-2021	167.95	168.00	170.80	150.10	154.00	155.30	161.55	75974	122.73	3226	42125	55.45
DTIL	EQ	19-Oct-2021	283.70	284.10	289.20	277.00	277.00	279.25	283.60	17748	50.33	939	7209	40.62
DUCON	EQ	19-Oct-2021	13.10	13.45	13.60	12.45	12.95	13.10	12.89	892837	115.05	1243	539717	60.45
DVL	EQ	19-Oct-2021	283.30	284.90	287.05	275.25	278.90	277.25	280.33	38454	107.80	1501	26628	69.25
DWARKESH	EQ	19-Oct-2021	76.45	76.80	78.10	74.00	74.55	74.80	76.23	1842341	1404.48	9751	971225	52.72
DYNAMATECH	BE	19-Oct-2021	2836.40	2835.00	2850.00	2711.00	2750.00	2743.45	2774.63	7347	203.85	814	-	-
DYNAMIC	ST	19-Oct-2021	50.60	52.00	52.40	48.10	48.10	48.10	51.09	56000	28.61	23	56000	100.00
DYNPRO	EQ	19-Oct-2021	674.05	668.00	690.00	640.55	644.00	644.65	664.89	143833	956.33	6515	26706	18.57
E2E	SM	19-Oct-2021	54.75	55.30	55.35	52.10	54.95	54.00	54.40	18000	9.79	8	14000	77.78
EASEMYTRIP	BE	19-Oct-2021	580.65	592.00	592.00	560.60	571.00	570.05	571.65	270915	1548.67	4224	-	-
EASTSILK	EQ	19-Oct-2021	5.25	5.05	5.25	5.00	5.00	5.00	5.03	53443	2.69	201	52165	97.61
EASUNREYRL	BZ	19-Oct-2021	2.85	2.90	2.90	2.75	2.75	2.80	2.80	18475	0.52	22	-	-
EBANK	EQ	19-Oct-2021	3922.66	3851.00	4030.00	3850.01	3900.00	3900.00	3950.58	22	0.87	10	14	63.64
EBBETF0423	EQ	19-Oct-2021	1150.89	1149.76	1151.24	1149.26	1149.27	1150.60	1149.77	9679	111.29	86	9301	96.09
EBBETF0425	EQ	19-Oct-2021	1070.08	1070.00	1073.50	1070.00	1071.70	1072.32	1071.39	21238	227.54	83	21234	99.98
EBBETF0430	EQ	19-Oct-2021	1182.92	1155.00	1184.00	1155.00	1182.98	1182.84	1180.91	16402	193.69	286	11613	70.80
EBBETF0431	EQ	19-Oct-2021	1061.13	1061.13	1061.49	1058.16	1059.10	1059.73	1060.25	20704	219.52	250	17920	86.55
EC2RD	MF	19-Oct-2021	12.00	13.20	13.20	13.20	13.20	13.20	13.20	500	0.07	1	500	100.00
EC2RG	MF	19-Oct-2021	12.16	13.37	13.37	13.37	13.37	13.37	13.37	4000	0.53	1	4000	100.00
ECLERX	EQ	19-Oct-2021	2274.65	2310.00	2310.00	2210.55	2242.00	2236.40	2260.36	69153	1563.11	4977	61030	88.25
ECLFINANCE	NG	19-Oct-2021	975.00	978.00	978.00	978.00	978.00	978.00	978.00	100	0.98	1	100	100.00
ECLFINANCE	NH	19-Oct-2021	1280.01	1283.00	1298.00	1283.00	1298.00	1298.00	1288.91	33	0.43	2	33	100.00
ECLFINANCE	NI	19-Oct-2021	985.00	990.00	990.00	990.00	990.00	990.00	990.00	40	0.40	2	40	100.00
ECLFINANCE	NJ	19-Oct-2021	939.00	941.40	941.40	939.05	939.05	939.05	939.60	457	4.29	11	457	100.00
ECLFINANCE	NK	19-Oct-2021	899.00	910.00	912.80	900.00	906.00	906.00	909.11	750	6.82	14	750	100.00
ECLFINANCE	NM	19-Oct-2021	1060.02	1056.20	1067.00	1056.00	1060.00	1060.00	1056.27	489	5.17	6	467	95.50
ECLFINANCE	NN	19-Oct-2021	1290.80	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	100	1.30	1	100	100.00
ECLFINANCE	NO	19-Oct-2021	988.00	988.00	990.00	988.00	990.00	990.00	989.62	185	1.83	4	185	100.00
ECLFINANCE	NP	19-Oct-2021	1060.06	977.00	1050.00	977.00	1045.00	1045.00	1030.05	873	8.99	53	723	82.82
ECLFINANCE	NQ	19-Oct-2021	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	599	7.70	10	599	100.00
ECLFINANCE	NR	19-Oct-2021	1012.00	1008.00	1008.00	1005.59	1008.00	1008.00	1006.53	285	2.87	13	251	88.07
ECLFINANCE	NS	19-Oct-2021	1030.00	1015.10	1015.10	1015.00	1015.00	1015.00	1015.06	10	0.10	2	10	100.00
EDELWEISS	EQ	19-Oct-2021	81.00	82.00	84.20	79.80	79.85	80.30	81.94	3949318	3236.25	18011	1589863	40.26
EDUCOMP	BZ	19-Oct-2021	3.00	3.10	3.10	2.90	2.95	2.95	2.97	46935	1.39	82	-	-
EHFLNCD	N5	19-Oct-2021	963.16	971.50	971.50	971.50	971.50	971.50	971.50	10	0.10	2	10	100.00
EHFLNCD	N6	19-Oct-2021	953.00	951.01	965.00	948.00	950.00	950.00	950.13	604	5.74	18	578	95.70
EICHERMOT	EQ	19-Oct-2021	2826.35	2842.70	2842.70	2687.25	2699.00	2703.70	2748.57	999095	27460.82	61852	415140	41.55
EIDPARRY	EQ	19-Oct-2021	494.70	495.00	495.00	470.20	472.50	472.75	482.09	380274	1833.28	11993	197053	51.82
EIFFL	EQ	19-Oct-2021	141.40	147.20	147.25	134.35	134.35	134.35	136.18	7594	10.34	157	3439	45.29
EIHAHOTELS	EQ	19-Oct-2021	420.95	420.20	432.85	405.00	407.90	407.55	418.41	53629	224.39	2698	20227	37.72
EIHOTEL	EQ	19-Oct-2021	143.80	145.00	149.00	136.15	139.50	139.40	144.36	1264637	1825.57	16741	431696	34.14
EIMCOELECO	EQ	19-Oct-2021	404.75	413.90	413.90	391.90	393.15	395.75	400.35	5332	21.35	410	3645	68.36
EKC	EQ	19-Oct-2021	123.25	124.00	124.95	117.15	118.20	117.50	120.30	276295	332.38	2144	212015	76.74
ELECON	EQ	19-Oct-2021	165.70	166.00	167.40	150.50	158.80	157.60	161.77	533940	863.77	9855	282118	52.84
ELECTCAST	EQ	19-Oct-2021	36.90	37.25	37.40	36.55	36.65	36.65	36.90	328042	121.04	1803	207468	63.24
ELECTHERM	EQ	19-Oct-2021	134.60	134.80	136.80	132.10	132.25	132.55	134.29	28458	38.22	1246	16490	57.95
ELGIEQUIP	EQ	19-Oct-2021	202.05	202.90	204.00	198.90	203.20	203.25	202.27	169824	343.50	4066	101106	59.54
ELGIRUBCO	EQ	19-Oct-2021	39.35	39.35	39.55	38.20	39.00	38.65	38.79	57542	22.32	429	44382	77.13
EMAMILTD	EQ	19-Oct-2021	544.65	544.65	547.70	542.00	545.00	544.00	545.72	1063872	5805.77	16579	910690	85.60
EMAMIPAP	EQ	19-Oct-2021	164.70	164.65	165.00	160.45	161.80	161.95	163.04	88936	145.00	4459	37647	42.33
EMAMIREAL	EQ	19-Oct-2021	68.05	68.00	69.00	65.30	66.75	66.10	67.14	62685	42.08	790	46842	74.73
EMBASSY	RR	19-Oct-2021	351.39	351.11	352.05	348.75	349.05	349.99	350.54	1181960	4143.26	11129	1071337	90.64
EMCO	BZ	19-Oct-2021	2.10	2.20	2.20	2.00	2.10	2.05	2.01	36409	0.73	63	-	-
EMKAY	EQ	19-Oct-2021	117.80	117.80	130.40	117.80	125.00	124.30	125.83	675637	850.15	13798	283062	41.90
EMMBI	EQ	19-Oct-2021	107.15	107.15	107.90	104.00	105.00	104.45	105.62	31625	33.40	783	21558	68.17
ENDURANCE	EQ	19-Oct-2021	1819.50	1823.00	1823.00	1712.00	1715.00	1719.95	1766.05	82631	1459.30	10556	46051	55.73
ENERGYDEV	EQ	19-Oct-2021	11.05	11.20	11.35	10.80	11.10	10.95	11.15	83993	9.37	419	62997	75.00
ENGINERSIN	EQ	19-Oct-2021	79.40	79.90	82.50	78.25	78.35	78.80	80.60	8627937	6954.49	36485	3185003	36.92
ENIL	EQ	19-Oct-2021	187.20	187.75	190.35	185.00	186.75	186.20	187.46	54998	103.10	828	26845	48.81
EPL	EQ	19-Oct-2021	229.70	230.00	231.80	220.30	220.40	221.10	223.76	458036	1024.90	20562	336404	73.44
EQUITAS	EQ	19-Oct-2021	132.25	133.50	134.40	119.25	126.35	123.10	127.25	1065747	1356.12	14686	800813	75.14
EQUITASBNK	EQ	19-Oct-2021	67.10	67.75	67.75	64.25	65.35	65.20	66.18	1133013	749.88	12697	592430	52.29
ERFLNCDI	N5	19-Oct-2021	914.99	916.20	916.20	916.20	916.20	916.20	916.20	1	0.01	1	1	100.00
ERIS	EQ	19-Oct-2021	836.45	843.00	863.00	814.70	823.40	823.45	843.36	168993	1425.23	15448	57611	34.09
EROSMEDIA	EQ	19-Oct-2021	21.30	21.35	21.55	20.50	20.65	20.60	20.98	482239	101.19	1600	308489	63.97
ESABINDIA	EQ	19-Oct-2021	2438.50	2445.95	2489.75	2341.45	2475.50	2475.30	2432.58	18180	442.24	3406	10079	55.44
ESCORTS	EQ	19-Oct-2021	1551.25	1551.95	1555.00	1467.60	1491.00	1486.40	1516.28	1231042	18666.07	40239	443590	36.03
ESSARSHPNG	EQ	19-Oct-2021	11.00	11.05	11.55	10.00	10.25	10.30	10.70	464608	49.72	3257	323287	69.58
ESTER	EQ	19-Oct-2021	150.10	151.15	151.80	146.55	147.75	146.95	148.90	214790	319.81	4642	125547	58.45
EUROTEXIND	EQ	19-Oct-2021	13.40	13.10	14.05	13.10	13.85	14.00	13.82	10140	1.40	62	8964	88.40
EVEREADY	EQ	19-Oct-2021	376.10	377.00	381.25	360.00	365.00	360.90	367.24	655102	2405.79	9583	334461	51.05
EVERESTIND	EQ	19-Oct-2021	458.45	463.00	465.00	445.00	458.00	460.15	459.34	143496	659.14	6458	72455	50.49
EXCEL	EQ	19-Oct-2021	3.15	3.25	3.25	3.00	3.05	3.00	3.13	187270	5.86	270	99586	53.18
EXCELINDUS	EQ	19-Oct-2021	1083.60	1089.05	1105.00	1039.95	1055.15	1055.85	1074.91	16851	181.13	2337	9431	55.97
EXIDEIND	EQ	19-Oct-2021	185.65	186.20	187.95	182.30	182.50	183.10	184.64	3508507	6478.14	33584	1109640	31.63
EXPLEOSOL	BE	19-Oct-2021	1084.60	1062.00	1123.00	1062.00	1068.00	1072.60	1084.18	11203	121.46	536	-	-
EXXARO	EQ	19-Oct-2021	162.55	163.50	164.00	158.00	159.50	160.20	161.87	561216	908.45	7978	276128	49.20
FACT	EQ	19-Oct-2021	126.45	127.30	128.55	122.00	123.10	123.30	125.89	155510	195.77	3743	59196	38.07
FAIRCHEMOR	EQ	19-Oct-2021	1915.05	1950.00	1957.40	1850.00	1852.05	1868.45	1903.72	18522	352.61	3616	11408	61.59
FCL	EQ	19-Oct-2021	122.25	123.50	128.70	121.35	122.30	122.25	125.00	1086619	1358.31	15888	375781	34.58
FCONSUMER	EQ	19-Oct-2021	7.85	7.90	7.95	7.55	7.65	7.65	7.78	9806325	762.73	6233	4585540	46.76
FCSSOFT	EQ	19-Oct-2021	1.60	1.65	1.65	1.55	1.55	1.55	1.60	14004429	224.20	7622	7485197	53.45
FDC	EQ	19-Oct-2021	353.85	355.70	358.65	339.00	340.80	340.90	346.66	237373	822.88	8382	136380	57.45
FEDERALBNK	EQ	19-Oct-2021	95.30	96.05	96.05	92.45	92.80	92.85	94.34	17698523	16697.11	61808	5331992	30.13
FEL	EQ	19-Oct-2021	9.80	10.50	10.50	9.55	9.60	9.75	9.96	2657446	264.80	2807	1834596	69.04
FELDVR	EQ	19-Oct-2021	12.90	13.20	13.25	12.50	12.75	12.70	12.79	39604	5.06	188	20550	51.89
FIEMIND	EQ	19-Oct-2021	1275.30	1284.20	1290.00	1200.00	1210.00	1215.20	1251.84	115191	1442.01	16008	43432	37.70
FILATEX	EQ	19-Oct-2021	117.60	117.80	120.00	112.30	114.05	113.50	117.12	2481086	2905.88	14728	739658	29.81
FINCABLES	EQ	19-Oct-2021	495.60	499.30	499.30	481.10	483.10	484.45	489.84	132494	649.00	6960	64782	48.89
FINEORG	EQ	19-Oct-2021	3448.80	3495.00	3495.80	3368.00	3393.00	3396.40	3444.46	23075	794.81	7116	10952	47.46
FINPIPE	EQ	19-Oct-2021	229.35	229.95	230.90	218.00	222.50	221.85	226.59	715849	1622.01	17755	426772	59.62
FLEXITUFF	EQ	19-Oct-2021	17.75	19.00	19.00	16.00	16.50	16.85	16.50	122317	20.18	509	71299	58.29
FLFL	EQ	19-Oct-2021	65.65	66.90	67.85	63.10	64.00	64.25	65.45	207349	135.70	4048	105937	51.09
FLUOROCHEM	EQ	19-Oct-2021	2108.10	2125.00	2129.95	1953.90	1990.00	1986.65	2052.04	117902	2419.40	10864	85572	72.58
FMGOETZE	EQ	19-Oct-2021	277.10	278.95	278.95	273.00	273.00	273.95	275.06	62111	170.84	2408	43622	70.23
FMNL	EQ	19-Oct-2021	10.50	10.85	10.85	10.05	10.10	10.10	10.26	226158	23.21	594	155936	68.95
FOCUS	SM	19-Oct-2021	50.85	53.35	53.35	53.00	53.35	53.15	53.23	9000	4.79	3	9000	100.00
FORCEMOT	EQ	19-Oct-2021	1549.65	1555.00	1563.70	1497.00	1499.00	1503.40	1528.89	94562	1445.75	9164	34516	36.50
FORTIS	EQ	19-Oct-2021	262.70	262.70	264.90	252.20	257.05	255.85	258.64	2755985	7127.98	30671	1177763	42.73
FOSECOIND	EQ	19-Oct-2021	1485.30	1488.95	1495.00	1461.00	1462.00	1466.65	1478.13	1277	18.88	245	792	62.02
FRETAIL	EQ	19-Oct-2021	57.75	57.80	59.30	53.50	54.70	55.15	56.69	5643246	3199.20	23052	2453672	43.48
FSC	EQ	19-Oct-2021	88.85	90.40	90.40	83.20	83.50	84.20	86.32	181737	156.88	4109	108301	59.59
FSL	EQ	19-Oct-2021	215.60	216.40	220.25	211.05	213.55	214.60	216.80	5368146	11638.30	62972	1805280	33.63
GABRIEL	EQ	19-Oct-2021	153.35	154.40	155.90	148.65	149.00	150.40	152.31	688718	1049.02	21547	370452	53.79
GAEL	EQ	19-Oct-2021	178.85	179.85	181.80	172.35	173.95	174.30	177.77	362510	644.43	9188	176015	48.55
GAIL	EQ	19-Oct-2021	161.35	161.80	162.60	154.85	155.50	155.75	158.28	7452329	11795.44	44523	2867379	38.48
GAL	EQ	19-Oct-2021	2.35	2.40	2.40	2.30	2.30	2.30	2.34	321214	7.51	668	231690	72.13
GALAXYSURF	EQ	19-Oct-2021	3434.60	3434.60	3447.20	3316.00	3358.00	3351.75	3400.46	22078	750.75	4883	12091	54.76
GALLANTT	EQ	19-Oct-2021	81.00	80.20	82.00	77.00	78.25	77.45	79.00	86316	68.19	2346	48639	56.35
GALLISPAT	EQ	19-Oct-2021	53.40	53.40	54.40	52.00	52.60	52.25	53.08	42274	22.44	756	23936	56.62
GANDHITUBE	EQ	19-Oct-2021	442.65	442.00	448.60	439.10	440.00	442.20	443.04	8472	37.53	818	5168	61.00
GANECOS	EQ	19-Oct-2021	494.15	504.70	522.00	492.00	499.00	497.35	503.95	154555	778.88	5721	75264	48.70
GANESHBE	EQ	19-Oct-2021	90.85	93.35	93.35	88.00	90.05	90.60	90.06	103619	93.32	1632	72079	69.56
GANESHHOUC	EQ	19-Oct-2021	212.95	205.30	213.80	202.35	202.35	202.35	205.26	63544	130.43	1915	49174	77.39
GANGAFORGE	EQ	19-Oct-2021	18.00	18.25	18.25	16.95	17.00	17.15	17.39	1244404	216.34	1786	656106	52.72
GANGESSECU	EQ	19-Oct-2021	90.70	90.15	92.85	89.15	89.30	89.85	89.97	6308	5.68	214	3814	60.46
GARFIBRES	EQ	19-Oct-2021	3770.75	3750.00	3950.00	3635.00	3704.95	3707.05	3815.57	21127	806.12	7261	7508	35.54
GATI	EQ	19-Oct-2021	145.55	146.85	147.80	141.40	143.45	143.40	145.31	559922	813.60	9909	220152	39.32
GAYAHWS	EQ	19-Oct-2021	0.90	0.95	0.95	0.95	0.95	0.95	0.95	76894	0.73	63	76894	100.00
GAYAPROJ	EQ	19-Oct-2021	48.30	48.30	48.70	44.50	44.90	44.95	46.17	2803221	1294.19	10077	1646767	58.75
GDL	EQ	19-Oct-2021	282.35	287.00	288.00	268.80	271.25	272.60	278.09	128646	357.76	3532	74047	57.56
GEECEE	EQ	19-Oct-2021	155.90	155.70	158.35	149.15	149.15	150.25	152.98	24296	37.17	950	18599	76.55
GEEKAYWIRE	EQ	19-Oct-2021	89.75	91.55	91.55	88.10	89.00	90.15	89.74	11320	10.16	349	8457	74.71
GENCON	EQ	19-Oct-2021	44.50	45.75	45.75	42.60	43.10	43.80	43.79	45147	19.77	507	16526	36.60
GENESYS	EQ	19-Oct-2021	279.35	270.25	278.80	265.40	265.40	265.80	266.48	133058	354.58	1366	89601	67.34
GENUSPAPER	EQ	19-Oct-2021	12.05	11.90	11.90	11.45	11.45	11.45	11.64	424951	49.47	814	307060	72.26
GENUSPOWER	EQ	19-Oct-2021	91.15	92.35	94.15	82.40	85.00	84.75	90.03	3175980	2859.28	26242	1319842	41.56
GEOJITFSL	EQ	19-Oct-2021	86.10	86.65	86.90	81.75	82.15	82.40	84.13	443230	372.90	6090	247267	55.79
GEPIL	EQ	19-Oct-2021	319.50	321.00	328.15	311.30	313.00	313.90	321.19	106907	343.37	4805	47057	44.02
GESHIP	EQ	19-Oct-2021	345.10	347.80	352.00	335.00	337.45	336.05	341.70	330215	1128.36	8078	219023	66.33
GET&D	EQ	19-Oct-2021	132.05	132.35	135.30	129.35	130.00	130.65	133.16	120314	160.21	2458	56736	47.16
GFLLIMITED	EQ	19-Oct-2021	81.95	82.95	87.95	81.75	82.40	82.65	84.44	533436	450.43	6858	267562	50.16
GFSTEELS	BE	19-Oct-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	1227	0.05	6	-	-
GHCL	EQ	19-Oct-2021	466.95	469.95	474.50	447.75	454.00	452.05	461.48	277019	1278.39	7916	175785	63.46
GICHSGFIN	EQ	19-Oct-2021	161.00	162.00	162.60	153.30	155.00	155.40	158.69	489184	776.29	7687	261706	53.50
GICRE	EQ	19-Oct-2021	146.75	147.85	149.50	144.00	144.30	144.25	145.73	733851	1069.46	9285	383905	52.31
GILLANDERS	EQ	19-Oct-2021	57.50	59.85	60.00	55.30	55.30	56.25	58.33	6059	3.53	108	4236	69.91
GILLETTE	EQ	19-Oct-2021	5808.65	5825.00	5849.90	5790.00	5793.00	5803.90	5817.22	4958	288.42	1594	3112	62.77
GINNIFILA	EQ	19-Oct-2021	34.50	33.90	34.60	33.00	33.60	33.40	34.10	113265	38.62	623	89527	79.04
GIPCL	EQ	19-Oct-2021	99.80	100.65	100.90	90.65	94.00	94.45	96.87	1224735	1186.35	11268	561855	45.88
GKWLIMITED	EQ	19-Oct-2021	668.60	688.00	688.00	645.00	650.00	649.70	659.01	4673	30.80	587	3608	77.21
GLAND	EQ	19-Oct-2021	3749.20	3709.20	3808.75	3703.10	3737.00	3737.30	3738.68	76696	2867.42	12679	36355	47.40
GLAXO	EQ	19-Oct-2021	1474.80	1487.00	1487.00	1461.00	1467.45	1465.60	1471.32	32062	471.73	4765	20857	65.05
GLENMARK	EQ	19-Oct-2021	519.00	520.80	526.85	512.10	513.00	515.65	518.10	984273	5099.49	19301	491329	49.92
GLOBAL	EQ	19-Oct-2021	46.45	46.45	47.90	46.30	46.40	46.45	46.85	6662	3.12	202	4246	63.73
GLOBALVECT	EQ	19-Oct-2021	57.00	57.50	58.00	56.25	57.00	56.85	57.12	30156	17.23	275	17745	58.84
GLOBE	EQ	19-Oct-2021	12.85	13.25	13.25	12.30	12.50	12.55	12.61	90512	11.42	372	75170	83.05
GLOBUSSPR	EQ	19-Oct-2021	1382.10	1382.10	1386.10	1313.00	1313.00	1313.00	1324.01	345389	4572.97	14503	209841	60.75
GLS	EQ	19-Oct-2021	657.20	660.80	660.80	639.00	640.90	642.25	648.36	217341	1409.15	15362	146839	67.56
GMBREW	EQ	19-Oct-2021	803.05	810.05	829.50	759.90	772.00	773.90	806.58	165140	1331.98	15855	48079	29.11
GMDCLTD	EQ	19-Oct-2021	77.35	77.90	79.20	74.00	74.50	74.65	77.24	1679720	1297.43	9753	713679	42.49
GMMPFAUDLR	EQ	19-Oct-2021	4657.00	4657.05	5257.00	4657.05	4965.00	4958.45	5050.75	454150	22937.97	59708	113501	24.99
GMRINFRA	EQ	19-Oct-2021	43.00	43.10	44.40	41.50	41.75	41.75	42.80	24101482	10316.19	67178	4615798	19.15
GNA	EQ	19-Oct-2021	1076.60	1092.00	1092.90	955.55	999.00	987.95	1025.13	126137	1293.07	11057	74755	59.26
GNFC	EQ	19-Oct-2021	483.00	487.35	487.35	456.40	458.90	460.55	468.71	1187949	5567.98	27161	486509	40.95
GOACARBON	EQ	19-Oct-2021	411.00	413.85	413.85	390.60	391.00	392.85	400.35	44090	176.52	3584	19992	45.34
GOCLCORP	EQ	19-Oct-2021	357.25	359.90	363.00	337.95	346.00	343.25	350.10	86737	303.67	3971	51585	59.47
GODFRYPHLP	EQ	19-Oct-2021	1314.75	1330.05	1335.40	1271.00	1296.10	1302.55	1308.44	64449	843.28	7113	27929	43.34
GODHA	BE	19-Oct-2021	54.80	56.20	57.45	54.80	55.70	55.40	56.00	1881	1.05	86	-	-
GODREJAGRO	EQ	19-Oct-2021	635.80	639.80	648.80	622.00	632.05	630.25	632.28	159993	1011.61	8260	37671	23.55
GODREJCP	EQ	19-Oct-2021	1017.15	1025.00	1035.00	1005.60	1010.80	1007.85	1021.18	1256910	12835.34	34916	579805	46.13
GODREJIND	EQ	19-Oct-2021	578.10	579.25	584.85	564.00	565.00	566.40	573.43	111351	638.52	6023	50383	45.25
GODREJPROP	EQ	19-Oct-2021	2502.80	2517.00	2542.00	2353.40	2376.70	2390.35	2455.29	1149290	28218.42	56084	248458	21.62
GOENKA	BZ	19-Oct-2021	1.15	1.15	1.20	1.10	1.20	1.20	1.14	956582	10.86	200	-	-
GOKEX	EQ	19-Oct-2021	223.95	226.60	227.50	212.80	216.05	215.65	218.56	319105	697.43	22534	236052	73.97
GOKUL	EQ	19-Oct-2021	27.45	27.50	27.85	27.00	27.00	27.20	27.40	54166	14.84	449	41372	76.38
GOKULAGRO	EQ	19-Oct-2021	43.30	43.90	44.20	43.05	43.20	43.25	43.39	169291	73.45	1429	123824	73.14
GOLDBEES	EQ	19-Oct-2021	40.98	41.24	41.24	41.01	41.18	41.20	41.11	3396263	1396.26	23584	2563597	75.48
GOLDENTOBC	BE	19-Oct-2021	155.10	162.80	162.85	148.00	152.00	153.65	160.67	57070	91.69	1076	-	-
GOLDIAM	EQ	19-Oct-2021	964.55	979.00	984.55	950.10	955.90	958.80	971.53	93327	906.70	7277	48067	51.50
GOLDSHARE	EQ	19-Oct-2021	41.15	41.20	41.50	41.20	41.40	41.35	41.28	126395	52.17	486	110296	87.26
GOLDSTAR	SM	19-Oct-2021	26.25	25.00	25.25	25.00	25.20	25.20	25.08	36000	9.03	4	24000	66.67
GOLDTECH	BE	19-Oct-2021	40.05	38.05	39.80	38.05	38.05	38.05	38.22	86008	32.87	542	-	-
GOODLUCK	EQ	19-Oct-2021	307.15	304.05	311.95	296.85	302.05	303.45	305.76	106285	324.98	2393	76563	72.04
GOODYEAR	EQ	19-Oct-2021	1054.60	1054.60	1065.85	1035.55	1038.00	1041.25	1047.67	45043	471.90	5650	25391	56.37
GPIL	EQ	19-Oct-2021	1424.50	1495.70	1495.70	1438.45	1451.00	1463.35	1484.47	359342	5334.32	15063	212518	59.14
GPPL	EQ	19-Oct-2021	116.60	117.35	119.00	113.35	114.65	114.90	115.93	1733322	2009.44	16665	973322	56.15
GPTINFRA	EQ	19-Oct-2021	90.15	92.90	92.90	87.00	90.00	89.45	89.61	57304	51.35	923	35664	62.24
GRANULES	EQ	19-Oct-2021	325.20	325.80	327.20	317.65	318.90	319.75	322.18	1299117	4185.45	19372	512718	39.47
GRAPHITE	EQ	19-Oct-2021	619.75	628.00	634.35	600.05	604.00	604.45	618.28	1275940	7888.83	34376	584998	45.85
GRASIM	EQ	19-Oct-2021	1753.95	1757.00	1770.45	1711.55	1721.40	1717.90	1741.53	549783	9574.66	33130	189875	34.54
GRAUWEIL	EQ	19-Oct-2021	65.10	65.00	66.00	61.55	62.80	62.60	63.93	172829	110.48	2329	115129	66.61
GRAVITA	EQ	19-Oct-2021	207.50	209.50	231.90	208.15	215.50	214.65	220.62	2676704	5905.36	45162	900274	33.63
GREAVESCOT	EQ	19-Oct-2021	139.30	140.25	147.35	139.40	142.35	141.75	144.08	5421776	7811.76	56248	1719249	31.71
GREENLAM	EQ	19-Oct-2021	1401.20	1394.80	1424.95	1392.10	1405.00	1398.00	1401.54	3556	49.84	549	2381	66.96
GREENPANEL	EQ	19-Oct-2021	345.05	345.05	355.00	341.20	342.00	345.20	348.68	185259	645.96	3533	137162	74.04
GREENPLY	EQ	19-Oct-2021	209.15	210.50	211.40	202.15	203.10	204.20	207.01	907837	1879.33	26910	401524	44.23
GREENPOWER	EQ	19-Oct-2021	4.85	5.00	5.05	4.85	4.90	4.95	5.01	11389561	570.76	13244	6837571	60.03
GRINDWELL	EQ	19-Oct-2021	1575.85	1595.00	1629.80	1540.00	1591.40	1578.90	1588.93	157901	2508.94	17909	54499	34.51
GRINFRA	EQ	19-Oct-2021	1995.10	2000.00	2119.55	1970.55	2018.00	2059.30	2037.55	227827	4642.09	23145	111422	48.91
GROBTEA	EQ	19-Oct-2021	1263.75	1240.05	1260.00	1133.20	1165.00	1176.05	1204.07	1198	14.42	184	626	52.25
GRPLTD	EQ	19-Oct-2021	972.80	970.00	970.00	930.20	950.00	949.30	950.06	642	6.10	102	430	66.98
GRSE	EQ	19-Oct-2021	230.20	233.00	233.00	215.00	217.00	216.70	222.53	693189	1542.58	14143	331037	47.76
GSCLCEMENT	EQ	19-Oct-2021	50.35	50.55	50.85	48.65	49.20	48.90	49.42	370805	183.26	3167	221900	59.84
GSFC	EQ	19-Oct-2021	133.90	134.90	135.15	124.50	126.70	127.00	131.37	3071858	4035.57	14818	2142359	69.74
GSPL	EQ	19-Oct-2021	328.10	330.00	336.50	320.80	325.05	325.15	328.00	1670630	5479.59	32913	692943	41.48
GSS	EQ	19-Oct-2021	82.85	83.40	84.55	80.80	81.25	81.15	82.02	70184	57.56	983	52130	74.28
GTL	EQ	19-Oct-2021	14.60	15.05	15.05	14.05	14.20	14.30	14.30	196253	28.06	1086	137967	70.30
GTLINFRA	BE	19-Oct-2021	1.70	1.70	1.70	1.65	1.65	1.65	1.66	16511704	274.03	10139	-	-
GTPL	EQ	19-Oct-2021	282.35	282.35	293.00	265.05	270.90	269.10	277.07	211682	586.52	10082	94516	44.65
GUFICBIO	EQ	19-Oct-2021	194.25	196.90	196.90	188.75	190.55	190.60	192.47	204494	393.58	5125	121200	59.27
GUJALKALI	EQ	19-Oct-2021	815.35	821.00	837.00	785.00	788.00	795.05	806.13	588035	4740.33	20497	214924	36.55
GUJAPOLLO	EQ	19-Oct-2021	210.70	212.70	214.00	209.00	209.50	210.50	211.28	7300	15.42	233	5052	69.21
GUJGASLTD	EQ	19-Oct-2021	660.15	670.00	671.95	631.40	634.00	637.10	651.28	2500973	16288.26	63024	898206	35.91
GUJRAFFIA	BE	19-Oct-2021	35.65	36.80	37.40	35.70	37.40	37.40	37.38	4594	1.72	39	-	-
GULFOILLUB	EQ	19-Oct-2021	599.15	599.90	601.05	585.50	586.25	587.80	590.83	48967	289.31	4021	31040	63.39
GULFPETRO	EQ	19-Oct-2021	54.40	55.00	55.25	53.00	53.05	53.30	54.04	60675	32.79	1017	40398	66.58
GULPOLY	EQ	19-Oct-2021	313.65	317.75	327.80	298.00	298.00	298.00	309.49	115047	356.06	3138	78989	68.66
HAL	EQ	19-Oct-2021	1480.40	1503.00	1523.00	1405.20	1415.00	1430.05	1480.32	1551349	22964.87	68706	314259	20.26
HAPPSTMNDS	BE	19-Oct-2021	1415.40	1425.00	1425.00	1376.00	1390.70	1393.95	1407.70	248106	3492.59	21856	-	-
HARRMALAYA	EQ	19-Oct-2021	184.75	185.10	187.75	180.10	182.00	181.40	183.48	102698	188.43	3625	48277	47.01
HATHWAY	EQ	19-Oct-2021	26.50	26.65	27.00	25.10	25.45	25.45	26.09	7219363	1883.62	11540	2536462	35.13
HATSUN	EQ	19-Oct-2021	1479.20	1514.00	1515.00	1430.00	1447.90	1453.70	1467.30	126791	1860.40	12359	30520	24.07
HAVELLS	EQ	19-Oct-2021	1454.70	1469.80	1482.55	1411.10	1423.75	1423.80	1448.05	951188	13773.67	51588	362007	38.06
HAVISHA	BE	19-Oct-2021	1.30	1.30	1.35	1.25	1.25	1.25	1.28	73070	0.94	113	-	-
HBANKETF	EQ	19-Oct-2021	396.16	396.16	399.43	392.20	395.69	394.62	395.95	1919	7.60	103	984	51.28
HBLPOWER	EQ	19-Oct-2021	58.00	58.50	59.80	54.00	54.65	54.55	56.93	2969212	1690.32	20695	1316154	44.33
HBSL	EQ	19-Oct-2021	38.90	36.75	39.65	36.75	38.70	38.20	38.19	13428	5.13	258	10479	78.04
HCC	EQ	19-Oct-2021	11.60	11.70	12.25	10.90	11.05	10.95	11.48	14054997	1613.25	12608	8109853	57.70
HCG	EQ	19-Oct-2021	254.60	257.45	257.45	239.55	242.95	241.55	248.63	140528	349.40	5171	78997	56.21
HCL-INSYS	EQ	19-Oct-2021	14.15	14.40	14.40	13.90	13.95	13.95	14.07	653049	91.87	3185	477812	73.17
HCLTECH	EQ	19-Oct-2021	1221.40	1230.00	1253.00	1225.00	1232.00	1232.10	1237.26	10189780	126074.18	176380	6207983	60.92
HDFC	EQ	19-Oct-2021	2811.50	2825.00	2827.95	2800.00	2821.00	2822.90	2818.03	1994376	56202.10	116753	1417438	71.07
HDFC	W3	19-Oct-2021	882.30	873.00	899.00	873.00	894.00	894.00	889.49	9600	85.39	16	7200	75.00
HDFCAMC	EQ	19-Oct-2021	2932.45	2935.10	2952.70	2900.00	2904.00	2904.65	2929.14	329037	9637.96	23089	123548	37.55
HDFCBANK	EQ	19-Oct-2021	1670.30	1675.45	1692.45	1671.00	1687.60	1688.70	1685.37	4493770	75736.47	146669	2218411	49.37
HDFCLIFE	EQ	19-Oct-2021	703.60	708.00	709.05	698.55	703.20	702.80	705.14	2137420	15071.73	65743	956090	44.73
HDFCMFGETF	EQ	19-Oct-2021	42.10	42.10	43.00	42.03	42.26	42.25	42.18	585482	246.97	1770	397128	67.83
HDFCNIFETF	EQ	19-Oct-2021	196.78	198.00	198.20	195.05	196.30	196.09	196.81	13605	26.78	400	10888	80.03
HDFCSENETF	EQ	19-Oct-2021	662.77	667.99	671.00	658.10	667.50	662.91	667.24	2957	19.73	182	2279	77.07
HDIL	BZ	19-Oct-2021	5.55	5.80	5.80	5.30	5.30	5.30	5.39	629737	33.93	858	-	-
HECPROJECT	SM	19-Oct-2021	210.00	40.00	40.00	39.90	40.00	40.00	39.98	24000	9.59	4	18000	75.00
HEG	EQ	19-Oct-2021	2513.35	2530.00	2560.00	2411.00	2479.95	2463.25	2486.95	199054	4950.37	19995	77009	38.69
HEIDELBERG	EQ	19-Oct-2021	258.25	259.90	261.35	244.00	248.85	248.25	251.91	867265	2184.73	26535	226567	26.12
HEMIPROP	EQ	19-Oct-2021	139.05	140.00	151.95	139.15	144.20	144.55	147.74	6168170	9112.87	62330	1934524	31.36
HEOFRG1100	MF	19-Oct-2021	11.00	11.00	11.00	11.00	11.00	11.00	11.00	2010	0.22	2	2010	100.00
HEOFRG1126	MF	19-Oct-2021	12.11	13.32	13.32	13.32	13.32	13.32	13.32	2030	0.27	7	2030	100.00
HERANBA	EQ	19-Oct-2021	775.05	779.95	781.50	760.25	765.45	763.95	770.28	140031	1078.63	8845	74594	53.27
HERCULES	EQ	19-Oct-2021	147.00	148.00	149.75	142.20	142.25	143.65	146.29	30851	45.13	1411	16251	52.68
HERITGFOOD	EQ	19-Oct-2021	476.25	479.00	482.95	456.00	462.00	459.80	463.73	205200	951.57	8822	94489	46.05
HEROMOTOCO	EQ	19-Oct-2021	2904.10	2904.10	2930.00	2865.50	2870.00	2876.05	2900.66	447221	12972.36	25776	209927	46.94
HESTERBIO	EQ	19-Oct-2021	2524.85	2537.50	2573.00	2460.95	2475.00	2475.40	2510.93	12768	320.60	2689	5302	41.53
HEXATRADEX	BE	19-Oct-2021	166.50	166.50	173.00	159.00	163.10	163.15	164.40	3113	5.12	94	-	-
HFCL	EQ	19-Oct-2021	79.00	79.00	79.50	75.05	75.05	75.35	76.73	4170863	3200.38	25789	3003449	72.01
HGINFRA	EQ	19-Oct-2021	730.75	765.00	768.00	725.00	740.00	742.65	746.71	225461	1683.54	13217	107160	47.53
HGS	BE	19-Oct-2021	2841.15	2849.95	2883.00	2820.00	2854.75	2839.00	2852.56	14576	415.79	1649	-	-
HIKAL	EQ	19-Oct-2021	540.35	541.70	545.00	512.00	518.25	518.30	530.63	280122	1486.42	13311	145457	51.93
HIL	EQ	19-Oct-2021	5195.65	5250.00	5250.05	4982.00	4995.00	5031.40	5135.09	23606	1212.19	3484	18700	79.22
HILTON	EQ	19-Oct-2021	13.75	14.00	14.35	13.10	14.05	14.00	13.70	62895	8.62	228	43878	69.76
HIMATSEIDE	BE	19-Oct-2021	272.25	274.00	275.00	264.00	268.00	266.35	269.39	85517	230.37	839	-	-
HINDALCO	EQ	19-Oct-2021	542.80	547.70	547.70	526.05	535.90	533.75	539.38	11017925	59428.17	128264	4549970	41.30
HINDCOMPOS	EQ	19-Oct-2021	321.70	327.80	329.80	318.30	320.60	321.70	322.81	6848	22.11	338	4369	63.80
HINDCON	EQ	19-Oct-2021	67.50	70.30	71.85	62.25	63.60	64.80	68.00	33372	22.69	537	22906	68.64
HINDCOPPER	EQ	19-Oct-2021	149.20	152.75	159.40	145.40	149.25	149.15	153.41	24618892	37766.87	153333	6247950	25.38
HINDMOTORS	EQ	19-Oct-2021	17.30	18.10	18.15	16.45	16.45	16.45	17.28	7221377	1248.13	14718	3618080	50.10
HINDNATGLS	EQ	19-Oct-2021	35.80	35.15	36.35	34.85	35.00	35.10	35.42	22063	7.82	176	16021	72.61
HINDOILEXP	EQ	19-Oct-2021	190.60	191.50	194.95	176.55	177.10	179.35	185.66	982821	1824.71	10939	578946	58.91
HINDPETRO	EQ	19-Oct-2021	331.70	335.50	336.90	322.05	323.15	323.40	330.35	5494855	18152.20	63798	3123059	56.84
HINDUNILVR	EQ	19-Oct-2021	2654.00	2669.90	2732.00	2520.50	2557.30	2546.80	2634.04	5431133	143058.11	285125	1864153	34.32
HINDZINC	EQ	19-Oct-2021	387.65	390.20	392.40	365.00	368.00	369.30	376.49	2858310	10761.14	59322	829264	29.01
HIRECT	EQ	19-Oct-2021	184.60	184.60	186.45	176.00	176.00	179.05	180.98	23305	42.18	645	16947	72.72
HISARMETAL	EQ	19-Oct-2021	130.80	131.95	132.90	124.40	124.40	126.10	128.79	15747	20.28	563	7964	50.57
HITECH	EQ	19-Oct-2021	610.40	620.00	650.00	616.30	629.00	624.00	632.35	104184	658.80	6141	60947	58.50
HITECHCORP	EQ	19-Oct-2021	230.55	230.55	231.05	223.00	223.00	223.85	226.31	3872	8.76	183	2902	74.95
HITECHGEAR	EQ	19-Oct-2021	259.60	259.95	263.45	256.00	258.10	258.30	261.13	9082	23.72	510	5456	60.07
HLEGLAS	EQ	19-Oct-2021	7186.25	7314.00	7314.00	7000.00	7040.00	7036.40	7094.12	19089	1354.20	6683	8273	43.34
HLVLTD	BE	19-Oct-2021	12.20	12.20	12.50	11.60	11.65	11.65	11.76	387175	45.53	984	-	-
HMT	BZ	19-Oct-2021	31.00	31.00	31.50	30.00	30.20	30.20	30.54	4656	1.42	66	-	-
HMVL	EQ	19-Oct-2021	78.60	78.10	79.45	76.70	77.10	77.65	78.19	114661	89.65	2583	66736	58.20
HNDFDS	EQ	19-Oct-2021	2025.00	2020.00	2035.00	1972.00	1995.00	1991.50	1998.74	7865	157.20	1750	5618	71.43
HNGSNGBEES	EQ	19-Oct-2021	323.22	323.00	325.00	322.40	324.90	324.70	323.60	3807	12.32	164	3660	96.14
HOMEFIRST	EQ	19-Oct-2021	636.75	636.75	664.00	632.75	640.90	640.20	642.71	92368	593.66	9334	50490	54.66
HONAUT	EQ	19-Oct-2021	44134.35	44549.00	44549.00	42605.05	42695.90	42767.90	43394.90	2974	1290.56	1797	1538	51.71
HONDAPOWER	EQ	19-Oct-2021	1403.60	1401.00	1415.35	1355.00	1381.00	1378.70	1373.67	21102	289.87	3274	13123	62.19
HOTELRUGBY	EQ	19-Oct-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	11115	0.34	6	11115	100.00
HOVS	EQ	19-Oct-2021	56.65	57.50	58.40	54.80	56.85	55.10	56.16	24898	13.98	522	15184	60.98
HPIL	SM	19-Oct-2021	82.95	89.20	89.25	77.55	77.55	77.55	83.47	15000	12.52	5	12000	80.00
HPL	EQ	19-Oct-2021	70.75	71.10	71.65	68.45	69.00	69.00	69.99	171804	120.24	2660	105568	61.45
HSCL	EQ	19-Oct-2021	52.00	52.50	52.80	50.00	50.50	50.65	51.44	14484018	7451.01	31382	7581392	52.34
HSIL	EQ	19-Oct-2021	234.25	237.00	237.65	226.00	227.00	228.80	232.22	130138	302.21	4121	69706	53.56
HTMEDIA	EQ	19-Oct-2021	25.95	25.95	26.50	25.30	25.30	25.80	25.88	386045	99.89	1876	221925	57.49
HUBTOWN	EQ	19-Oct-2021	38.15	39.00	39.45	36.25	36.25	36.25	36.70	144145	52.90	724	112659	78.16
HUDCO	EQ	19-Oct-2021	45.70	46.00	46.75	44.85	45.15	45.10	45.83	6193993	2838.77	14131	2503879	40.42
HUDCO	N2	19-Oct-2021	1223.00	1221.60	1222.10	1221.48	1222.10	1221.74	1221.72	1169	14.28	12	1169	100.00
HUDCO	N3	19-Oct-2021	1063.01	1068.01	1068.01	1068.01	1068.01	1068.01	1068.01	200	2.14	1	200	100.00
HUDCO	N4	19-Oct-2021	1082.41	1082.41	1082.53	1082.30	1082.30	1082.42	1082.43	794	8.59	9	397	50.00
HUDCO	N5	19-Oct-2021	1200.26	1200.50	1200.50	1200.50	1200.50	1200.50	1200.50	40	0.48	1	40	100.00
HUDCO	N6	19-Oct-2021	1070.05	1069.75	1069.75	1069.75	1069.75	1069.75	1069.75	23	0.25	1	23	100.00
HUDCO	N8	19-Oct-2021	1247.00	1254.00	1254.00	1250.00	1250.00	1250.00	1250.01	388	4.85	5	388	100.00
HUDCO	NB	19-Oct-2021	1310.00	1218.20	1218.20	1218.10	1218.10	1218.15	1218.15	2000	24.36	3	2000	100.00
HUDCO	ND	19-Oct-2021	1238.64	1242.00	1245.00	1242.00	1243.50	1243.50	1244.32	160	1.99	6	160	100.00
HUHTAMAKI	EQ	19-Oct-2021	264.55	267.95	267.95	262.60	263.90	263.35	264.55	55261	146.19	2431	30830	55.79
IBMFNIFTY	EQ	19-Oct-2021	184.49	182.25	186.00	182.25	182.79	183.53	183.98	848	1.56	130	512	60.38
IBREALEST	EQ	19-Oct-2021	174.45	175.60	176.00	160.00	162.10	162.15	168.04	12936333	21738.79	73252	5892646	45.55
IBUCCREDIT	NB	19-Oct-2021	900.01	899.00	899.00	896.00	896.00	896.00	897.25	40	0.36	3	40	100.00
IBULHSGFIN	EQ	19-Oct-2021	248.05	251.10	264.65	248.50	251.00	252.85	258.47	40939521	105815.59	248521	9793840	23.92
IBULHSGFIN	N8	19-Oct-2021	973.57	973.00	973.00	973.00	973.00	973.00	973.00	2	0.02	1	2	100.00
IBULHSGFIN	NA	19-Oct-2021	945.89	942.00	942.00	941.00	941.00	941.00	941.48	70	0.66	7	70	100.00
IBULHSGFIN	NC	19-Oct-2021	920.00	910.00	910.00	910.00	910.00	910.00	910.00	40	0.36	1	40	100.00
IBULHSGFIN	NE	19-Oct-2021	930.36	931.00	931.00	931.00	931.00	931.00	931.00	10	0.09	1	10	100.00
IBULHSGFIN	NN	19-Oct-2021	975.00	989.80	1025.00	989.80	1025.00	1025.00	1007.40	20	0.20	4	10	50.00
ICDSLTD	BE	19-Oct-2021	67.45	64.25	67.50	64.25	67.30	65.85	65.47	13278	8.69	251	-	-
ICEMAKE	EQ	19-Oct-2021	71.00	71.10	71.85	70.00	70.25	70.20	70.62	17332	12.24	200	13670	78.87
ICICI500	EQ	19-Oct-2021	262.46	266.15	266.15	258.95	261.55	261.74	261.97	111034	290.88	201	110802	99.79
ICICIALPLV	EQ	19-Oct-2021	183.74	183.74	185.99	181.75	181.75	182.28	183.30	12777	23.42	285	5047	39.50
ICICIB22	EQ	19-Oct-2021	49.39	49.39	49.78	47.91	48.25	48.25	48.81	391998	191.35	3848	214182	54.64
ICICIBANK	EQ	19-Oct-2021	745.45	755.00	755.00	738.75	746.65	747.45	748.61	11349799	84965.22	155597	6646953	58.56
ICICIBANKN	EQ	19-Oct-2021	395.57	404.00	407.70	381.70	394.64	394.12	395.74	13305	52.65	525	9528	71.61
ICICIBANKP	EQ	19-Oct-2021	203.87	205.20	205.99	202.28	202.50	203.01	204.10	3702	7.56	93	2558	69.10
ICICIFMCG	EQ	19-Oct-2021	415.79	427.70	427.70	402.85	402.94	403.12	408.66	9885	40.40	386	8195	82.90
ICICIGI	EQ	19-Oct-2021	1519.45	1525.40	1544.60	1515.45	1528.60	1529.20	1532.56	674830	10342.16	30009	453817	67.25
ICICIGOLD	EQ	19-Oct-2021	41.99	42.42	42.42	41.83	42.13	42.09	42.07	165538	69.65	2578	131286	79.31
ICICILIQ	EQ	19-Oct-2021	999.58	1000.00	1000.00	999.99	1000.00	999.99	1000.00	11629	116.29	75	8053	69.25
ICICILOVOL	EQ	19-Oct-2021	147.18	156.00	156.00	145.15	146.15	146.27	146.75	66521	97.62	1172	60226	90.54
ICICIM150	EQ	19-Oct-2021	123.74	123.74	125.39	121.55	121.60	121.68	123.22	67825	83.57	420	45308	66.80
ICICIMCAP	EQ	19-Oct-2021	111.71	112.90	113.70	109.60	110.00	110.02	110.69	28594	31.65	611	12252	42.85
ICICINF100	EQ	19-Oct-2021	202.43	204.20	206.97	202.00	202.50	202.49	203.44	7468	15.19	335	3973	53.20
ICICINIFTY	EQ	19-Oct-2021	197.89	200.00	200.00	196.15	197.18	197.24	198.17	109990	217.97	4285	55075	50.07
ICICINV20	EQ	19-Oct-2021	100.15	101.00	101.20	99.35	99.55	99.93	100.43	69826	70.13	1564	56376	80.74
ICICINXT50	EQ	19-Oct-2021	45.67	46.16	46.32	44.80	45.05	45.23	45.53	289315	131.71	1304	202434	69.97
ICICIPHARM	EQ	19-Oct-2021	90.43	90.00	91.15	89.50	89.90	89.79	90.01	79835	71.86	167	72764	91.14
ICICIPRULI	EQ	19-Oct-2021	673.50	679.70	682.45	655.55	659.00	659.70	669.02	1404126	9393.87	39262	451568	32.16
ICICISENSX	EQ	19-Oct-2021	671.66	675.99	700.00	662.00	671.65	671.67	674.08	2896	19.52	153	1022	35.29
ICICITECH	EQ	19-Oct-2021	367.24	368.52	379.58	368.52	377.31	377.05	376.57	99556	374.90	965	52435	52.67
ICIL	EQ	19-Oct-2021	299.30	296.00	299.70	285.55	287.20	288.85	293.86	316845	931.08	8429	176122	55.59
ICRA	EQ	19-Oct-2021	3693.65	3749.00	3814.00	3555.05	3711.00	3733.00	3736.43	7910	295.55	1401	4580	57.90
IDBI	EQ	19-Oct-2021	59.70	60.30	60.45	54.15	54.90	55.15	57.16	25896952	14802.13	67274	10458597	40.39
IDBIGOLD	EQ	19-Oct-2021	4336.85	4336.90	4404.00	4336.85	4360.00	4374.00	4367.99	367	16.03	65	320	87.19
IDEA	EQ	19-Oct-2021	10.60	10.70	10.80	9.90	9.95	10.00	10.19	348088357	35458.52	238750	144750629	41.58
IDFC	EQ	19-Oct-2021	54.85	55.30	55.55	51.50	51.85	52.05	53.08	7525022	3994.46	18644	4516289	60.02
IDFCFIRSTB	EQ	19-Oct-2021	50.95	51.55	51.60	48.35	48.55	48.60	49.61	38440401	19069.45	71090	14064584	36.59
IDFCFIRSTB	N9	19-Oct-2021	5350.21	5340.24	5340.24	5340.24	5340.24	5340.24	5340.24	4	0.21	1	4	100.00
IDFCFIRSTB	NA	19-Oct-2021	11630.00	11630.00	11630.00	11593.01	11627.00	11627.00	11611.64	44	5.11	14	44	100.00
IDFCFIRSTB	NB	19-Oct-2021	5230.02	5236.08	5236.08	5236.08	5236.08	5236.08	5236.08	4	0.21	1	4	100.00
IDFCFIRSTB	NC	19-Oct-2021	11095.00	11096.00	11111.11	11095.01	11111.11	11111.11	11106.44	20	2.22	6	20	100.00
IDFCFIRSTB	ND	19-Oct-2021	5181.00	5009.16	5199.00	5009.15	5199.00	5199.00	5072.44	12	0.61	3	8	66.67
IDFNIFTYET	EQ	19-Oct-2021	193.03	193.69	194.43	192.34	192.95	192.83	193.93	185	0.36	14	150	81.08
IEX	EQ	19-Oct-2021	796.90	876.55	956.00	786.80	845.20	845.35	904.20	65364603	591028.92	1134855	11664454	17.85
IFBAGRO	EQ	19-Oct-2021	689.10	690.00	699.40	660.05	669.55	668.85	686.49	65767	451.49	6551	17034	25.90
IFBIND	EQ	19-Oct-2021	1170.10	1178.95	1197.35	1170.10	1180.00	1179.55	1182.48	35439	419.06	4881	20373	57.49
IFCI	EQ	19-Oct-2021	14.10	14.20	14.35	13.25	13.40	13.40	13.73	6574615	902.58	16186	3455216	52.55
IFCI	NH	19-Oct-2021	1083.09	1084.01	1084.01	1082.02	1084.00	1082.76	1083.29	483	5.23	13	457	94.62
IFCI	NI	19-Oct-2021	1930.05	1921.00	1921.00	1921.00	1921.00	1921.00	1921.00	15	0.29	1	15	100.00
IFCI	NL	19-Oct-2021	1050.02	1056.25	1056.25	1050.50	1050.50	1053.92	1053.92	495	5.22	5	300	60.61
IFGLEXPOR	EQ	19-Oct-2021	322.05	324.50	327.15	315.10	317.15	317.90	323.24	54978	177.71	3869	13133	23.89
IGARASHI	EQ	19-Oct-2021	574.70	574.70	601.40	569.00	577.75	579.10	584.62	250745	1465.91	9365	101911	40.64
IGL	EQ	19-Oct-2021	509.00	512.95	518.80	503.75	504.25	505.60	512.61	3551285	18204.19	58799	1336238	37.63
IGPL	EQ	19-Oct-2021	854.90	862.80	893.00	825.55	831.95	836.30	860.84	85494	735.97	7460	34085	39.87
IIFCL	N3	19-Oct-2021	1425.00	1425.00	1430.00	1425.00	1430.00	1430.00	1425.08	3076	43.84	8	3076	100.00
IIFCL	N4	19-Oct-2021	1422.00	1433.98	1433.98	1433.98	1433.98	1433.98	1433.98	100	1.43	2	100	100.00
IIFL	BE	19-Oct-2021	294.25	296.20	300.00	280.00	280.00	288.15	290.91	266458	775.16	1798	-	-
IIFL	N2	19-Oct-2021	1065.55	1065.80	1065.80	1065.80	1065.80	1065.80	1065.80	1	0.01	1	1	100.00
IIFL	N4	19-Oct-2021	1023.70	1023.70	1030.00	1020.00	1028.00	1029.87	1028.31	1439	14.80	41	1306	90.76
IIFL	N5	19-Oct-2021	1083.60	1076.00	1083.85	1075.10	1083.85	1083.85	1078.28	138	1.49	4	100	72.46
IIFL	N9	19-Oct-2021	1006.60	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	236	2.38	3	236	100.00
IIFL	NC	19-Oct-2021	1029.43	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	50	0.51	1	50	100.00
IIFL	ND	19-Oct-2021	1095.05	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	1	50	100.00
IIFL	NE	19-Oct-2021	1004.00	996.00	1004.00	995.60	995.60	995.60	1001.62	69	0.69	3	59	85.51
IIFL	NF	19-Oct-2021	987.65	986.52	987.89	980.00	983.00	983.43	983.07	2721	26.75	58	1873	68.83
IIFL	NH	19-Oct-2021	993.61	993.01	993.01	993.00	993.00	993.00	993.00	555	5.51	7	555	100.00
IIFL	NJ	19-Oct-2021	998.00	990.00	990.00	960.00	977.00	977.00	978.26	150	1.47	25	150	100.00
IIFL	NL	19-Oct-2021	994.00	991.00	996.00	987.10	995.90	995.99	994.81	1354	13.47	23	1354	100.00
IIFLSEC	EQ	19-Oct-2021	114.90	115.90	116.40	106.00	107.40	107.60	110.40	846693	934.79	10233	461906	54.55
IIFLWAM	EQ	19-Oct-2021	1702.95	1676.00	1710.00	1652.00	1652.20	1656.20	1673.51	27573	461.44	5340	14021	50.85
IIHFL	N4	19-Oct-2021	990.00	990.00	990.00	990.00	990.00	990.00	990.00	35	0.35	2	35	100.00
IIHFL	N5	19-Oct-2021	990.95	990.95	991.90	800.00	989.00	989.47	971.58	2086	20.27	68	1837	88.06
IIHFL	N6	19-Oct-2021	980.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	1	20	100.00
IITL	BE	19-Oct-2021	73.00	73.00	76.00	70.25	70.25	70.25	71.57	2736	1.96	25	-	-
IL&FSENGG	BZ	19-Oct-2021	4.85	4.70	5.00	4.65	4.65	4.75	4.68	66544	3.11	54	-	-
IL&FSTRANS	BZ	19-Oct-2021	3.90	3.80	4.05	3.80	3.85	3.85	3.93	65247	2.56	75	-	-
IMAGICAA	BE	19-Oct-2021	12.00	12.60	12.60	12.60	12.60	12.60	12.60	116921	14.73	133	-	-
IMFA	BE	19-Oct-2021	799.80	810.00	839.00	772.00	780.00	785.70	809.29	22193	179.61	710	-	-
IMPAL	EQ	19-Oct-2021	805.75	794.70	815.50	777.10	780.20	781.10	788.44	2054	16.19	304	1033	50.29
INCREDIBLE	EQ	19-Oct-2021	27.60	28.15	28.30	27.30	27.60	27.60	27.72	21242	5.89	212	15746	74.13
INDBANK	EQ	19-Oct-2021	24.50	24.55	25.00	23.85	24.00	23.95	24.38	100427	24.49	692	76548	76.22
INDHOTEL	EQ	19-Oct-2021	225.45	227.75	230.80	211.50	217.00	214.85	221.70	12540061	27801.06	71985	4545718	36.25
INDIACEM	EQ	19-Oct-2021	218.45	219.75	221.00	202.85	205.90	204.70	210.62	4769286	10044.90	35854	1170678	24.55
INDIAGLYCO	EQ	19-Oct-2021	911.85	915.90	919.85	850.60	859.90	859.55	881.06	194862	1716.86	12677	101054	51.86
INDIAMART	EQ	19-Oct-2021	9216.05	9275.00	9449.70	8300.00	8900.00	8681.70	8944.44	195350	17472.96	39450	46647	23.88
INDIANB	EQ	19-Oct-2021	171.45	173.00	174.75	157.15	159.65	159.15	165.32	8793903	14537.89	80800	4017383	45.68
INDIANCARD	EQ	19-Oct-2021	179.10	179.00	182.30	175.00	177.00	177.45	178.56	2348	4.19	70	1606	68.40
INDIANHUME	EQ	19-Oct-2021	202.85	204.60	204.60	198.20	198.40	199.40	200.50	63783	127.88	1952	33030	51.78
INDIGO	EQ	19-Oct-2021	2052.85	2080.00	2084.85	2004.75	2013.00	2016.55	2053.29	386825	7942.65	19689	75829	19.60
INDIGOPNTS	EQ	19-Oct-2021	2493.85	2495.00	2504.95	2470.00	2470.90	2474.50	2482.85	18405	456.97	5592	8808	47.86
INDIGRID	IV	19-Oct-2021	138.79	139.00	139.45	137.55	138.51	138.99	138.98	217669	302.51	378	211538	97.18
INDIGRID	ND	19-Oct-2021	1008.25	1016.00	1016.10	1016.00	1016.00	1016.00	1016.05	50	0.51	3	50	100.00
INDIGRID	NJ	19-Oct-2021	1072.01	1072.00	1072.06	1070.00	1070.00	1070.00	1071.69	636	6.82	9	557	87.58
INDLMETER	EQ	19-Oct-2021	13.00	13.40	13.70	12.90	13.05	13.10	13.30	38897	5.17	292	26480	68.08
INDNIPPON	EQ	19-Oct-2021	414.15	418.90	421.25	383.30	387.95	392.90	408.57	72946	298.04	4233	41758	57.25
INDOCO	EQ	19-Oct-2021	478.90	479.00	484.00	460.55	468.60	470.55	476.20	309516	1473.92	17700	162644	52.55
INDORAMA	EQ	19-Oct-2021	51.25	51.00	52.45	49.50	51.50	50.75	51.32	58917	30.23	527	43885	74.49
INDOSOLAR	BZ	19-Oct-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	223958	7.17	124	-	-
INDOSTAR	EQ	19-Oct-2021	287.10	290.00	292.90	281.80	285.00	284.30	287.46	111461	320.40	3767	66494	59.66
INDOTECH	EQ	19-Oct-2021	170.50	174.30	174.30	165.90	167.50	167.20	169.52	8084	13.70	324	4535	56.10
INDOTHAI	EQ	19-Oct-2021	99.55	104.80	108.85	97.40	99.60	99.95	103.49	338842	350.66	2904	133734	39.47
INDOWIND	EQ	19-Oct-2021	8.55	8.70	8.95	8.55	8.75	8.65	8.76	351166	30.76	1477	261181	74.38
INDRAMEDCO	EQ	19-Oct-2021	79.30	80.00	80.45	77.50	78.65	77.75	78.66	183536	144.36	3039	108705	59.23
INDSWFTLAB	EQ	19-Oct-2021	62.70	62.80	63.40	61.10	61.25	61.50	61.98	117619	72.90	1214	86168	73.26
INDSWFTLTD	EQ	19-Oct-2021	15.85	16.60	16.60	15.10	15.10	15.10	15.66	171915	26.92	360	122632	71.33
INDTERRAIN	EQ	19-Oct-2021	47.35	47.45	48.70	44.30	45.20	44.75	45.81	516178	236.46	4451	346003	67.03
INDUSINDBK	EQ	19-Oct-2021	1219.60	1222.00	1240.00	1185.60	1193.00	1194.00	1216.15	3879525	47180.66	85213	1370797	35.33
INDUSTOWER	EQ	19-Oct-2021	301.15	303.70	305.60	293.45	294.90	294.95	298.39	3104071	9262.18	34754	961628	30.98
INEOSSTYRO	EQ	19-Oct-2021	1833.60	1850.00	1874.00	1795.00	1817.00	1814.80	1834.67	171037	3137.96	16022	99374	58.10
INFIBEAM	EQ	19-Oct-2021	51.45	51.75	51.90	47.00	47.40	47.70	49.28	8072688	3978.42	19721	4041312	50.06
INFOBEAN	EQ	19-Oct-2021	401.05	401.50	414.70	382.80	385.00	389.20	396.20	22244	88.13	757	15446	69.44
INFOMEDIA	EQ	19-Oct-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	7387	0.33	19	7387	100.00
INFRABEES	EQ	19-Oct-2021	547.71	554.99	554.99	527.63	541.16	544.99	543.97	9972	54.25	262	2477	24.84
INFY	EQ	19-Oct-2021	1792.15	1814.00	1834.50	1782.30	1823.50	1822.15	1818.83	10324260	187780.87	236442	6341209	61.42
INGERRAND	EQ	19-Oct-2021	1185.75	1191.70	1194.60	1116.70	1169.00	1153.75	1163.68	45424	528.59	4776	22070	48.59
INNOVANA	SM	19-Oct-2021	162.50	166.00	167.00	166.00	167.00	166.50	166.50	2000	3.33	2	2000	100.00
INNOVATIVE	SM	19-Oct-2021	9.75	9.40	10.00	9.40	9.50	9.50	9.61	21000	2.02	7	21000	100.00
INOXLEISUR	EQ	19-Oct-2021	413.75	416.90	421.95	403.10	411.25	409.85	415.05	500555	2077.56	13444	178111	35.58
INOXWIND	EQ	19-Oct-2021	128.25	129.80	130.40	113.00	114.00	116.20	121.58	959505	1166.60	12012	658967	68.68
INSECTICID	EQ	19-Oct-2021	696.90	690.40	700.25	687.50	692.00	690.00	691.84	13176	91.16	2058	6955	52.79
INSPIRISYS	EQ	19-Oct-2021	46.35	48.35	48.35	45.25	45.25	45.75	46.02	24563	11.30	286	15181	61.80
INTELLECT	EQ	19-Oct-2021	714.30	718.90	718.90	682.00	686.90	686.70	700.08	306514	2145.85	20090	141658	46.22
INTENTECH	EQ	19-Oct-2021	74.05	75.40	75.70	68.65	70.00	70.80	72.59	103386	75.04	1232	71537	69.19
INTLCONV	EQ	19-Oct-2021	68.50	68.00	70.50	63.50	65.25	65.20	67.62	87456	59.14	1521	48790	55.79
INVENTURE	EQ	19-Oct-2021	2.60	2.65	2.65	2.50	2.55	2.50	2.56	7219108	184.64	3427	4241909	58.76
IOB	EQ	19-Oct-2021	22.90	23.00	23.15	21.60	21.75	21.80	22.40	9201814	2060.99	16188	4399910	47.82
IOC	EQ	19-Oct-2021	136.35	136.65	137.25	133.35	133.60	133.80	135.17	10316614	13944.73	45078	5118174	49.61
IOLCP	EQ	19-Oct-2021	606.95	607.75	611.45	581.05	585.00	586.30	596.96	274951	1641.35	11354	126889	46.15
IPCALAB	EQ	19-Oct-2021	2415.60	2415.15	2450.85	2319.00	2365.00	2342.15	2394.11	154070	3688.60	15865	65771	42.69
IPL	EQ	19-Oct-2021	340.60	342.70	342.70	321.80	328.00	325.70	331.18	808552	2677.72	23379	471099	58.26
IRB	EQ	19-Oct-2021	211.85	214.35	214.95	201.00	205.95	204.25	208.21	3220629	6705.77	27363	1546980	48.03
IRBINVIT	IV	19-Oct-2021	58.27	58.60	58.90	58.05	58.16	58.16	58.27	204670	119.26	375	196399	95.96
IRCON	EQ	19-Oct-2021	48.25	48.90	48.90	46.15	46.55	46.65	47.82	3894323	1862.16	16443	2180717	56.00
IRCTC	EQ	19-Oct-2021	5877.70	6175.00	6396.30	4996.05	4996.05	5454.85	6112.17	14861150	908338.26	1216121	2201025	14.81
IREDA	N4	19-Oct-2021	1140.00	1139.75	1139.75	1139.75	1139.75	1139.75	1139.75	300	3.42	1	300	100.00
IREDA	N7	19-Oct-2021	1262.19	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	268	3.38	2	268	100.00
IRFC	EQ	19-Oct-2021	24.35	24.45	24.60	23.65	23.85	23.85	24.18	23602125	5706.59	42456	11217250	47.53
IRFC	N1	19-Oct-2021	1012.45	1012.11	1016.98	1012.11	1015.20	1015.20	1012.47	280	2.83	4	275	98.21
IRFC	N2	19-Oct-2021	1159.00	1165.00	1169.00	1161.50	1169.00	1168.88	1162.57	530	6.16	4	530	100.00
IRFC	N5	19-Oct-2021	1116.66	1090.00	1090.00	1050.00	1050.00	1050.00	1053.64	55	0.58	5	55	100.00
IRFC	N9	19-Oct-2021	1135.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	200	2.30	1	200	100.00
IRFC	NA	19-Oct-2021	1289.79	1261.00	1287.00	1233.01	1275.00	1275.03	1276.31	707	9.02	16	507	71.71
IRFC	NE	19-Oct-2021	1306.00	1314.99	1314.99	1310.00	1311.00	1310.68	1311.60	392	5.14	11	367	93.62
IRFC	NJ	19-Oct-2021	1200.00	1200.00	1200.00	1191.00	1191.00	1191.00	1191.68	50	0.60	5	50	100.00
IRFC	NO	19-Oct-2021	1200.55	1205.95	1205.95	1205.00	1205.00	1205.00	1205.15	863	10.40	11	863	100.00
IRISDOREME	EQ	19-Oct-2021	215.00	215.05	224.75	204.25	209.00	204.50	212.34	20921	44.42	1023	14258	68.15
ISEC	EQ	19-Oct-2021	843.40	849.00	863.65	805.55	822.30	819.75	838.27	589498	4941.61	26929	230667	39.13
ISFT	EQ	19-Oct-2021	141.50	145.65	146.00	136.00	139.00	138.85	142.27	168473	239.68	3340	68064	40.40
ISGEC	EQ	19-Oct-2021	717.00	720.00	726.00	683.00	687.00	688.55	701.01	67197	471.06	4157	44236	65.83
ISMTLTD	EQ	19-Oct-2021	36.50	38.30	38.30	34.70	36.15	36.85	37.23	974931	362.98	3040	547822	56.19
ITC	EQ	19-Oct-2021	262.55	261.40	262.55	245.05	246.10	245.95	251.38	59061766	148471.07	445769	24569236	41.60
ITDC	EQ	19-Oct-2021	430.80	434.90	435.25	416.05	421.70	420.35	426.38	64164	273.58	3982	26750	41.69
ITDCEM	EQ	19-Oct-2021	94.35	95.00	95.65	87.60	88.00	88.90	91.89	1252007	1150.52	10813	557037	44.49
ITI	EQ	19-Oct-2021	125.75	126.25	126.60	122.00	122.25	122.50	124.09	458930	569.47	7367	183154	39.91
IVC	EQ	19-Oct-2021	6.30	6.50	6.60	6.05	6.05	6.10	6.39	623985	39.89	840	420678	67.42
IVP	EQ	19-Oct-2021	115.80	123.50	123.50	115.35	119.20	118.80	118.22	5645	6.67	140	4768	84.46
IVZINGOLD	EQ	19-Oct-2021	4258.50	4285.85	4285.85	4237.00	4269.00	4268.95	4263.22	40	1.71	21	22	55.00
IVZINNIFTY	EQ	19-Oct-2021	2007.00	2007.00	2020.00	2000.40	2000.40	2000.40	2009.46	447	8.98	12	437	97.76
IWEL	EQ	19-Oct-2021	747.15	784.50	784.50	747.15	775.00	779.70	782.37	15001	117.36	436	13899	92.65
IZMO	EQ	19-Oct-2021	96.70	99.40	99.40	94.50	95.00	95.15	95.93	46413	44.53	954	33065	71.24
J&KBANK	EQ	19-Oct-2021	40.40	40.80	40.80	38.50	38.65	38.80	39.60	4487936	1777.09	12397	1896284	42.25
JAGRAN	EQ	19-Oct-2021	64.15	64.55	64.90	60.00	60.65	61.35	62.70	224742	140.91	3041	140013	62.30
JAGSNPHARM	EQ	19-Oct-2021	162.30	163.70	169.70	161.00	164.00	162.15	165.54	229895	380.57	6326	140034	60.91
JAIBALAJI	EQ	19-Oct-2021	55.40	56.25	56.25	54.00	54.25	54.30	54.99	144353	79.38	859	133788	92.68
JAICORPLTD	EQ	19-Oct-2021	137.45	138.30	140.10	129.30	131.40	131.35	135.67	1967898	2669.86	15519	560010	28.46
JAINAM	ST	19-Oct-2021	70.00	70.00	70.95	70.00	70.00	70.00	70.10	52000	36.45	19	52000	100.00
JAINSTUDIO	BZ	19-Oct-2021	2.30	2.35	2.35	2.35	2.35	2.35	2.35	12390	0.29	24	-	-
JAIPURKURT	EQ	19-Oct-2021	56.65	56.05	57.85	51.00	51.00	51.05	51.75	114620	59.32	745	68772	60.00
JALAN	SM	19-Oct-2021	13.40	12.75	12.75	12.75	12.75	12.75	12.75	6000	0.77	2	6000	100.00
JAMNAAUTO	EQ	19-Oct-2021	98.00	98.00	98.45	92.10	93.00	93.00	95.59	1115964	1066.76	13172	552529	49.51
JASH	EQ	19-Oct-2021	506.30	506.30	510.10	482.00	484.95	489.60	493.70	13786	68.06	398	12024	87.22
JAYAGROGN	EQ	19-Oct-2021	252.25	254.00	261.55	249.00	252.95	253.30	252.28	79194	199.79	2156	48005	60.62
JAYBARMARU	EQ	19-Oct-2021	208.80	210.90	210.90	200.15	202.00	202.40	206.03	84325	173.73	3253	44369	52.62
JAYNECOIND	BE	19-Oct-2021	27.00	27.75	27.75	25.65	26.90	26.50	26.79	395132	105.84	687	-	-
JAYSREETEA	EQ	19-Oct-2021	108.55	109.25	111.65	107.10	108.70	107.80	109.69	161418	177.06	4570	53802	33.33
JBCHEPHARM	EQ	19-Oct-2021	1789.75	1807.00	1807.00	1770.25	1774.90	1789.90	1794.17	159472	2861.20	10242	113584	71.23
JBFIND	EQ	19-Oct-2021	23.50	24.15	24.15	22.50	23.15	22.70	23.23	292163	67.86	1010	247596	84.75
JBMA	EQ	19-Oct-2021	619.90	626.00	644.25	595.00	598.30	599.00	615.55	124029	763.47	8774	53744	43.33
JCHAC	EQ	19-Oct-2021	2201.70	2200.00	2243.95	2150.00	2175.00	2166.50	2191.31	16669	365.27	4000	9172	55.02
JETAIRWAYS	BZ	19-Oct-2021	99.35	99.35	100.95	94.40	98.30	97.70	98.18	136220	133.74	2319	-	-
JETFREIGHT	SM	19-Oct-2021	51.80	54.35	54.35	49.25	49.25	49.25	52.78	16000	8.44	4	12000	75.00
JHS	EQ	19-Oct-2021	26.25	26.35	26.70	25.25	25.40	25.45	25.68	174100	44.71	1267	103826	59.64
JIKIND	BE	19-Oct-2021	0.50	0.45	0.55	0.45	0.55	0.55	0.50	10699	0.05	17	-	-
JINDALPHOT	EQ	19-Oct-2021	164.75	171.00	171.00	156.55	156.55	157.25	159.73	39478	63.06	1061	25461	64.49
JINDALPOLY	EQ	19-Oct-2021	1051.25	1061.55	1063.85	1005.00	1014.00	1013.45	1029.66	80075	824.50	6979	39925	49.86
JINDALSAW	EQ	19-Oct-2021	124.80	125.70	125.75	117.15	118.75	118.50	121.46	1746486	2121.30	17137	759956	43.51
JINDALSTEL	EQ	19-Oct-2021	452.10	464.80	472.65	435.30	440.00	439.75	453.69	12285531	55738.39	114052	2643308	21.52
JINDRILL	EQ	19-Oct-2021	158.85	159.60	161.40	154.00	156.95	155.30	157.66	125927	198.53	3460	67151	53.33
JINDWORLD	EQ	19-Oct-2021	115.70	116.50	118.85	110.50	113.10	112.95	116.25	435026	505.70	8796	200926	46.19
JISLDVREQS	EQ	19-Oct-2021	28.80	29.10	30.20	27.40	27.40	27.45	28.29	84780	23.99	548	50817	59.94
JISLJALEQS	EQ	19-Oct-2021	49.30	50.00	50.00	47.00	47.10	47.25	48.10	3398457	1634.50	10523	2155421	63.42
JITFINFRA	BE	19-Oct-2021	305.65	290.40	290.40	290.40	290.40	290.40	290.40	137980	400.69	1047	-	-
JKCEMENT	EQ	19-Oct-2021	3451.05	3480.00	3483.70	3278.35	3369.00	3334.05	3371.60	178743	6026.50	16569	106944	59.83
JKIL	EQ	19-Oct-2021	175.20	176.70	178.70	167.05	169.00	169.05	172.40	256720	442.59	8090	171641	66.86
JKLAKSHMI	EQ	19-Oct-2021	620.70	621.00	627.65	597.00	601.00	602.60	612.73	239157	1465.37	12663	148900	62.26
JKPAPER	EQ	19-Oct-2021	250.35	252.30	252.30	240.00	241.00	240.75	244.48	1079142	2638.29	14952	501707	46.49
JKTYRE	EQ	19-Oct-2021	158.95	160.50	171.70	160.00	166.00	166.65	166.52	9989123	16634.09	87882	2452640	24.55
JMA	EQ	19-Oct-2021	69.15	69.55	71.45	67.40	68.70	67.70	68.84	64375	44.31	1880	38396	59.64
JMCPROJECT	EQ	19-Oct-2021	115.00	115.00	117.30	111.35	111.50	113.20	114.22	288392	329.40	10804	133322	46.23
JMFINANCIL	EQ	19-Oct-2021	94.15	95.00	95.85	90.30	92.00	91.80	93.31	1871651	1746.44	9982	813981	43.49
JMTAUTOLTD	EQ	19-Oct-2021	3.10	3.10	3.15	2.90	3.00	3.00	3.01	1109253	33.41	2860	731779	65.97
JOCIL	EQ	19-Oct-2021	226.40	229.90	229.90	215.05	218.90	219.85	223.55	28460	63.62	1090	18920	66.48
JPASSOCIAT	EQ	19-Oct-2021	9.55	9.70	9.80	9.05	9.25	9.25	9.41	8360736	786.82	6663	6043814	72.29
JPINFRATEC	EQ	19-Oct-2021	2.20	2.20	2.20	2.10	2.10	2.10	2.14	8545719	183.02	11289	4248473	49.71
JPOLYINVST	BE	19-Oct-2021	131.25	137.80	137.80	124.70	137.80	137.80	135.46	117833	159.61	606	-	-
JPPOWER	EQ	19-Oct-2021	5.65	5.75	6.00	5.15	5.25	5.30	5.62	131610920	7400.51	59414	63509999	48.26
JSL	EQ	19-Oct-2021	185.45	186.90	187.50	175.50	178.80	177.70	180.53	2194751	3962.28	23950	623164	28.39
JSLHISAR	EQ	19-Oct-2021	329.90	332.35	332.35	306.00	320.00	315.60	324.01	558799	1810.59	12414	258820	46.32
JSWENERGY	BE	19-Oct-2021	391.85	394.85	396.00	372.30	377.00	379.20	381.09	1171995	4466.41	9909	-	-
JSWHL	EQ	19-Oct-2021	4736.50	4760.00	4800.90	4681.10	4686.25	4709.20	4741.87	652	30.92	238	374	57.36
JSWISPL	EQ	19-Oct-2021	34.25	35.35	35.50	33.10	34.05	34.00	34.66	3315439	1149.16	8586	2547667	76.84
JSWSTEEL	EQ	19-Oct-2021	715.80	722.50	722.50	688.45	692.50	691.55	704.72	4164143	29345.65	65305	1019094	24.47
JTEKTINDIA	EQ	19-Oct-2021	108.20	110.80	110.80	103.20	104.65	104.55	106.94	339606	363.17	6833	191007	56.24
JUBLFOOD	EQ	19-Oct-2021	4369.20	4419.90	4419.90	4282.05	4343.00	4331.15	4351.32	810002	35245.77	71117	366422	45.24
JUBLINDS	EQ	19-Oct-2021	523.25	529.00	534.35	502.00	504.90	504.75	516.74	32708	169.02	2300	19787	60.50
JUBLINGREA	EQ	19-Oct-2021	810.15	818.00	818.80	695.00	697.95	705.85	738.75	6260162	46246.69	161537	2307069	36.85
JUBLPHARMA	EQ	19-Oct-2021	635.40	638.95	655.50	627.05	633.05	636.65	642.22	481025	3089.25	15512	259210	53.89
JUMPNET	EQ	19-Oct-2021	7.95	7.95	8.10	7.80	7.90	7.95	7.94	685899	54.45	1308	530997	77.42
JUNIORBEES	EQ	19-Oct-2021	468.13	477.00	477.00	455.30	462.40	463.27	466.12	110287	514.07	9531	58117	52.70
JUSTDIAL	EQ	19-Oct-2021	912.05	920.00	941.95	908.00	912.20	911.95	923.57	554524	5121.40	22275	173323	31.26
JYOTHYLAB	EQ	19-Oct-2021	163.05	163.50	163.50	162.00	163.00	163.05	162.99	840993	1370.73	10426	581390	69.13
JYOTISTRUC	BZ	19-Oct-2021	19.55	20.50	20.50	19.60	19.60	20.25	20.47	526675	107.81	578	-	-
KABRAEXTRU	EQ	19-Oct-2021	246.85	248.80	250.40	238.00	243.05	243.15	244.39	99904	244.15	3586	59601	59.66
KAJARIACER	EQ	19-Oct-2021	1331.05	1341.00	1355.00	1280.00	1284.00	1291.00	1313.51	335873	4411.72	27524	180538	53.75
KAKATCEM	EQ	19-Oct-2021	252.10	254.90	257.90	243.10	245.00	244.65	249.50	30493	76.08	1767	16435	53.90
KALPATPOWR	EQ	19-Oct-2021	441.95	443.40	443.80	423.00	425.70	425.30	432.99	219806	951.74	11621	115830	52.70
KALYANIFRG	BE	19-Oct-2021	196.10	195.20	200.00	195.20	195.85	196.35	197.16	794	1.57	18	-	-
KALYANKJIL	EQ	19-Oct-2021	77.95	78.00	78.65	75.00	75.30	75.50	76.72	1767147	1355.82	13707	998894	56.53
KAMATHOTEL	EQ	19-Oct-2021	62.00	64.00	68.20	62.00	62.75	63.05	64.60	243219	157.11	3076	101877	41.89
KAMDHENU	EQ	19-Oct-2021	258.95	263.45	266.00	225.30	248.25	244.20	251.65	94337	237.40	3734	49709	52.69
KANANIIND	EQ	19-Oct-2021	9.05	9.20	9.20	8.60	8.70	8.70	8.82	34782	3.07	106	24439	70.26
KANORICHEM	EQ	19-Oct-2021	192.40	195.00	196.90	184.10	185.10	184.80	190.95	33296	63.58	572	25566	76.78
KANPRPLA	EQ	19-Oct-2021	170.00	174.95	180.60	169.95	170.15	172.45	174.37	50616	88.26	955	39080	77.21
KANSAINER	EQ	19-Oct-2021	596.90	598.00	601.90	570.25	575.00	574.95	585.69	328274	1922.66	13936	224792	68.48
KAPSTON	EQ	19-Oct-2021	83.60	80.55	86.15	79.45	83.40	82.35	81.72	5042	4.12	247	3568	70.77
KARDA	EQ	19-Oct-2021	21.50	20.55	21.45	20.45	20.45	20.45	20.74	2589787	537.15	5923	1715837	66.25
KARMAENG	EQ	19-Oct-2021	22.05	21.10	23.15	21.10	22.90	22.85	22.62	34188	7.73	278	20721	60.61
KARURVYSYA	EQ	19-Oct-2021	50.55	51.00	51.50	48.50	49.70	49.80	50.30	8769513	4410.65	19344	3982746	45.42
KAVVERITEL	BE	19-Oct-2021	8.40	8.40	8.40	8.00	8.00	8.00	8.03	33323	2.68	209	-	-
KAYA	EQ	19-Oct-2021	558.00	565.10	567.70	509.00	519.00	520.00	533.58	62176	331.76	5395	31550	50.74
KCP	EQ	19-Oct-2021	139.00	139.95	140.50	135.00	136.50	136.65	138.17	202002	279.10	4057	118027	58.43
KCPSUGIND	EQ	19-Oct-2021	23.60	23.45	23.95	22.45	22.60	22.65	23.18	316835	73.45	1376	182606	57.63
KDDL	EQ	19-Oct-2021	520.55	521.00	527.95	495.55	520.00	512.85	515.81	10342	53.35	909	5901	57.06
KEC	EQ	19-Oct-2021	461.10	460.30	467.90	450.55	461.75	459.95	461.81	201621	931.11	14179	99247	49.22
KECL	EQ	19-Oct-2021	23.60	24.00	25.10	23.20	23.55	23.55	24.20	375568	90.90	2184	218702	58.23
KEERTI	EQ	19-Oct-2021	19.25	19.70	19.95	19.00	19.70	19.50	19.52	14898	2.91	98	11398	76.51
KEI	EQ	19-Oct-2021	997.60	998.00	1005.50	960.35	988.50	985.80	989.24	244365	2417.36	16987	70083	28.68
KELLTONTEC	EQ	19-Oct-2021	52.15	52.15	53.50	50.40	50.50	50.75	51.97	658830	342.41	4721	393974	59.80
KENNAMET	EQ	19-Oct-2021	1449.55	1440.00	1468.85	1420.00	1420.00	1422.85	1440.54	9153	131.85	961	6887	75.24
KERNEX	BE	19-Oct-2021	82.25	85.75	85.75	79.25	80.00	80.05	80.73	5671	4.58	49	-	-
KESORAMIND	EQ	19-Oct-2021	69.00	69.35	69.60	66.20	66.85	66.95	67.96	490095	333.07	4034	252995	51.62
KEYFINSERV	EQ	19-Oct-2021	79.30	83.00	84.45	78.55	78.70	78.95	80.02	2980	2.38	80	1993	66.88
KHADIM	EQ	19-Oct-2021	257.70	283.45	283.45	262.00	269.00	268.75	276.62	624060	1726.26	17054	302736	48.51
KHAICHEM	EQ	19-Oct-2021	66.95	66.35	68.65	63.00	64.90	64.65	65.81	119562	78.69	2388	68011	56.88
KHAITANLTD	BE	19-Oct-2021	38.55	37.80	39.00	36.65	38.35	38.15	37.37	2807	1.05	46	-	-
KHANDSE	EQ	19-Oct-2021	17.20	16.60	18.00	16.35	17.00	17.00	16.99	4998	0.85	48	3037	60.76
KHFM	SM	19-Oct-2021	59.00	59.00	61.95	59.00	61.95	61.95	60.96	15000	9.14	5	15000	100.00
KICL	EQ	19-Oct-2021	2106.85	2106.25	2134.00	2098.00	2098.00	2103.85	2115.95	883	18.68	231	670	75.88
KILITCH	EQ	19-Oct-2021	167.00	165.30	172.00	165.10	166.00	165.95	168.59	13505	22.77	357	6645	49.20
KIMS	EQ	19-Oct-2021	1148.85	1153.00	1159.05	1111.00	1124.85	1121.15	1124.45	243020	2732.63	20055	171671	70.64
KINGFA	EQ	19-Oct-2021	1032.75	1059.00	1059.00	970.00	1000.00	997.45	1023.03	8118	83.05	726	5123	63.11
KIOCL	EQ	19-Oct-2021	295.15	297.95	297.95	280.05	281.10	283.75	289.09	72961	210.92	3835	33619	46.08
KIRIINDUS	EQ	19-Oct-2021	526.20	529.50	529.50	511.05	513.50	512.20	518.00	206098	1067.58	6559	131505	63.81
KIRLFER	EQ	19-Oct-2021	269.35	271.00	274.75	260.00	261.15	262.40	266.99	150010	400.52	6771	80440	53.62
KIRLOSBROS	BE	19-Oct-2021	397.70	393.00	408.00	386.00	394.95	390.95	398.01	28641	113.99	644	-	-
KIRLOSENG	EQ	19-Oct-2021	218.35	220.00	239.00	217.10	225.50	224.05	230.52	863366	1990.22	25975	376814	43.64
KIRLOSIND	EQ	19-Oct-2021	1621.35	1624.90	1637.65	1551.50	1587.00	1586.70	1608.21	4743	76.28	825	2677	56.44
KITEX	EQ	19-Oct-2021	165.20	166.95	167.45	162.65	163.05	162.90	164.38	121082	199.03	3388	80170	66.21
KKCL	EQ	19-Oct-2021	1037.55	1044.00	1048.90	1005.25	1033.90	1018.00	1029.72	112534	1158.79	6441	68810	61.15
KMSUGAR	EQ	19-Oct-2021	27.25	27.40	27.70	26.30	26.60	26.60	27.04	340246	92.01	1861	215378	63.30
KNRCON	EQ	19-Oct-2021	307.65	307.65	312.50	297.70	298.05	301.90	305.65	607054	1855.47	15817	304097	50.09
KOKUYOCMLN	EQ	19-Oct-2021	68.25	68.45	69.40	66.90	67.00	67.05	67.77	261792	177.43	2477	167704	64.06
KOLTEPATIL	EQ	19-Oct-2021	327.75	327.70	329.05	308.00	313.00	313.95	320.33	394151	1262.57	10189	148230	37.61
KOPRAN	EQ	19-Oct-2021	210.10	215.00	215.00	201.60	206.80	207.80	208.82	177822	371.32	2545	115195	64.78
KOTAKBANK	EQ	19-Oct-2021	2011.60	2011.90	2044.95	1992.10	2044.00	2035.35	2018.79	1695203	34222.66	56524	926447	54.65
KOTAKBKETF	EQ	19-Oct-2021	401.03	425.10	425.10	398.21	400.00	400.17	401.18	239594	961.20	1861	103779	43.31
KOTAKGOLD	EQ	19-Oct-2021	41.25	41.25	41.49	41.16	41.34	41.34	41.33	228744	94.55	913	136494	59.67
KOTAKIT	EQ	19-Oct-2021	36.34	36.34	37.90	36.34	37.32	37.34	37.34	244069	91.13	596	80351	32.92
KOTAKNIFTY	EQ	19-Oct-2021	194.27	196.28	196.28	193.11	193.81	193.64	194.46	23304	45.32	424	15776	67.70
KOTAKNV20	EQ	19-Oct-2021	102.21	102.21	103.00	101.10	102.00	102.04	102.64	6122	6.28	212	5645	92.21
KOTAKPSUBK	EQ	19-Oct-2021	276.97	275.03	281.90	268.05	273.00	271.54	274.36	40505	111.13	861	18517	45.72
KOTARISUG	EQ	19-Oct-2021	35.00	36.90	36.90	34.40	34.40	34.60	35.20	218152	76.80	2008	113771	52.15
KOTHARIPET	EQ	19-Oct-2021	51.85	52.35	52.65	50.40	50.45	50.65	51.11	110400	56.42	1220	92321	83.62
KOTHARIPRO	EQ	19-Oct-2021	107.15	103.20	107.95	101.80	102.80	102.35	103.90	15453	16.05	412	6907	44.70
KOVAI	EQ	19-Oct-2021	1666.10	1688.15	1689.80	1630.00	1659.00	1650.15	1657.11	2397	39.72	394	1864	77.76
KPIGLOBAL	EQ	19-Oct-2021	141.20	141.60	144.70	131.10	134.00	133.15	136.38	61196	83.46	1467	46073	75.29
KPITTECH	EQ	19-Oct-2021	337.00	337.00	354.20	337.00	348.00	345.75	349.46	2118081	7401.88	51705	955634	45.12
KPRMILL	EQ	19-Oct-2021	480.70	481.90	486.00	466.00	469.50	470.15	475.54	271051	1288.95	12203	157846	58.23
KRBL	EQ	19-Oct-2021	317.90	319.85	323.00	300.30	304.10	303.65	310.02	588670	1824.99	11770	277155	47.08
KREBSBIO	EQ	19-Oct-2021	171.20	171.20	171.20	161.15	162.00	163.55	166.70	25932	43.23	899	17721	68.34
KRIDHANINF	EQ	19-Oct-2021	5.15	5.40	5.40	5.00	5.10	5.05	5.15	146134	7.53	349	104361	71.41
KRISHANA	EQ	19-Oct-2021	182.25	182.25	186.95	180.05	180.75	180.95	181.67	5620	10.21	216	3358	59.75
KRSNAA	EQ	19-Oct-2021	731.65	735.00	743.50	727.25	730.60	729.95	731.39	80418	588.17	4688	46548	57.88
KSB	EQ	19-Oct-2021	1305.35	1305.70	1341.00	1278.00	1285.00	1294.60	1313.78	22444	294.86	3273	9918	44.19
KSCL	EQ	19-Oct-2021	553.20	554.00	555.95	547.00	547.10	547.65	550.51	118550	652.63	4697	75135	63.38
KSL	EQ	19-Oct-2021	402.65	406.45	408.05	380.00	385.00	389.45	394.62	119442	471.34	4842	72457	60.66
KSOLVES	SM	19-Oct-2021	368.55	355.05	366.85	337.00	343.35	343.60	348.03	93600	325.75	114	62400	66.67
KTKBANK	EQ	19-Oct-2021	73.60	74.60	75.00	71.00	71.50	71.65	73.21	3178570	2327.11	11545	1449191	45.59
KUANTUM	EQ	19-Oct-2021	79.45	81.00	81.00	77.65	78.85	78.30	79.11	128446	101.61	692	15010	11.69
L&TFH	EQ	19-Oct-2021	92.95	93.55	95.25	91.05	92.25	92.25	93.53	15593974	14585.19	62099	3563033	22.85
L&TFINANCE	N7	19-Oct-2021	1088.99	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	5	0.05	1	5	100.00
L&TFINANCE	N8	19-Oct-2021	1055.01	1065.00	1065.00	1061.49	1061.49	1061.49	1064.54	23	0.24	3	23	100.00
L&TFINANCE	NC	19-Oct-2021	1169.00	1070.01	1178.00	1070.01	1116.00	1116.00	1108.11	1763	19.54	35	1015	57.57
L&TFINANCE	NI	19-Oct-2021	1128.00	1128.00	1137.00	1128.00	1128.00	1128.00	1128.20	44	0.50	4	44	100.00
L&TFINANCE	NY	19-Oct-2021	1070.10	1162.00	1162.00	1076.06	1085.00	1085.00	1114.22	1160	12.92	7	110	9.48
LAGNAM	EQ	19-Oct-2021	58.70	61.45	62.50	53.35	58.00	58.70	58.36	179554	104.78	1889	106525	59.33
LAKPRE	BZ	19-Oct-2021	4.60	4.80	4.80	4.45	4.70	4.70	4.57	2083	0.10	12	-	-
LALPATHLAB	EQ	19-Oct-2021	3607.10	3610.00	3718.30	3607.15	3709.00	3697.00	3677.50	217068	7982.67	23370	74270	34.22
LAMBODHARA	EQ	19-Oct-2021	88.20	89.95	89.95	86.00	86.50	87.20	87.92	20704	18.20	434	13650	65.93
LAOPALA	EQ	19-Oct-2021	307.70	309.40	317.00	306.25	314.95	310.50	312.48	272591	851.78	9158	98559	36.16
LASA	EQ	19-Oct-2021	68.20	69.60	70.20	63.20	64.95	64.40	66.32	574565	381.04	8559	322428	56.12
LAURUSLABS	EQ	19-Oct-2021	645.15	645.70	656.00	608.00	615.70	617.00	633.96	2211029	14017.00	47226	978089	44.24
LAXMICOT	SM	19-Oct-2021	26.00	27.00	27.00	25.25	25.25	25.25	26.13	12000	3.14	2	12000	100.00
LAXMIMACH	EQ	19-Oct-2021	9113.55	9219.00	9260.00	8720.00	8825.00	8813.40	8993.27	10584	951.85	3558	4629	43.74
LCCINFOTEC	EQ	19-Oct-2021	1.85	1.85	1.90	1.80	1.85	1.80	1.84	308531	5.68	249	241338	78.22
LEMONTREE	EQ	19-Oct-2021	54.75	55.50	55.50	51.55	52.20	52.10	53.47	5276325	2820.99	22338	2407383	45.63
LEXUS	SM	19-Oct-2021	15.40	16.15	16.15	15.70	16.00	16.00	16.06	8000	1.28	8	8000	100.00
LFIC	EQ	19-Oct-2021	80.70	81.90	81.90	79.55	79.55	79.55	79.85	1511	1.21	45	1358	89.87
LGBBROSLTD	EQ	19-Oct-2021	518.95	525.00	549.00	524.00	529.50	527.40	534.57	509546	2723.88	20511	234758	46.07
LGBFORGE	EQ	19-Oct-2021	6.85	7.15	7.15	7.05	7.05	7.15	7.15	204535	14.62	229	144777	70.78
LIBAS	EQ	19-Oct-2021	51.00	51.65	51.65	48.80	49.50	49.10	49.65	138949	68.99	1624	77923	56.08
LIBERTSHOE	EQ	19-Oct-2021	179.70	181.00	181.30	171.25	171.70	172.30	175.57	327406	574.81	6451	175140	53.49
LICHSGFIN	EQ	19-Oct-2021	455.30	460.00	462.50	441.00	442.00	443.30	452.18	3750940	16960.97	53088	1054515	28.11
LICNETFGSC	EQ	19-Oct-2021	23.18	23.18	23.34	22.80	23.33	23.31	23.27	9753	2.27	238	7052	72.31
LICNETFN50	EQ	19-Oct-2021	197.87	199.00	199.31	193.32	195.81	195.81	196.84	1932	3.80	150	798	41.30
LICNETFSEN	EQ	19-Oct-2021	666.19	670.07	670.07	659.50	662.00	663.74	665.13	239	1.59	121	168	70.29
LICNFNHGP	EQ	19-Oct-2021	183.43	193.89	193.89	180.55	180.55	182.30	185.15	2318	4.29	61	1313	56.64
LIKHITHA	EQ	19-Oct-2021	375.75	375.20	377.95	350.60	365.25	368.20	371.67	45297	168.35	2852	27409	60.51
LINCOLN	EQ	19-Oct-2021	376.20	378.35	387.70	372.80	377.30	377.75	381.00	141052	537.41	5100	63312	44.89
LINCPEN	EQ	19-Oct-2021	239.95	240.35	242.10	233.25	234.00	235.10	236.27	11250	26.58	386	6831	60.72
LINDEINDIA	EQ	19-Oct-2021	2585.80	2585.80	2608.00	2493.00	2495.00	2506.50	2539.86	88457	2246.69	12466	48557	54.89
LIQUIDBEES	EQ	19-Oct-2021	999.99	1000.00	1000.49	999.27	1000.01	999.99	1000.00	1076422	10764.19	5877	801325	74.44
LIQUIDETF	EQ	19-Oct-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	23884	238.84	85	16644	69.69
LODHA	EQ	19-Oct-2021	1184.10	1195.00	1203.00	1091.20	1120.00	1106.05	1127.94	309593	3492.01	28574	178158	57.55
LOKESHMACH	EQ	19-Oct-2021	51.50	53.65	53.65	50.05	52.30	51.80	51.59	44569	23.00	413	24044	53.95
LOTUSEYE	EQ	19-Oct-2021	42.70	42.40	44.80	42.15	42.20	42.45	43.04	12989	5.59	274	6435	49.54
LOVABLE	EQ	19-Oct-2021	134.95	135.90	136.75	125.00	126.50	126.85	130.89	133077	174.18	5239	73930	55.55
LPDC	EQ	19-Oct-2021	4.60	4.70	4.80	4.55	4.75	4.70	4.69	175264	8.21	355	78904	45.02
LSIL	EQ	19-Oct-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	816777	40.02	767	816777	100.00
LT	EQ	19-Oct-2021	1788.45	1809.80	1885.00	1802.05	1848.00	1846.05	1848.38	6639827	122729.24	219361	2703715	40.72
LTI	EQ	19-Oct-2021	5905.85	6444.00	7063.35	6380.00	6900.00	6855.15	6747.09	3798353	256278.17	312153	478054	12.59
LTTS	EQ	19-Oct-2021	4851.65	5045.00	5548.70	4992.50	5215.00	5131.50	5255.77	1853899	97436.65	154268	236382	12.75
LUMAXIND	EQ	19-Oct-2021	1429.80	1464.00	1464.00	1407.00	1417.00	1411.10	1428.11	8461	120.83	1079	6201	73.29
LUMAXTECH	EQ	19-Oct-2021	141.55	141.75	144.60	138.05	140.00	139.50	140.97	83697	117.99	3062	49109	58.67
LUPIN	EQ	19-Oct-2021	936.45	941.80	945.50	933.30	935.80	938.40	939.32	1702179	15988.86	18404	1055177	61.99
LUXIND	EQ	19-Oct-2021	3728.70	3747.00	3750.00	3585.05	3610.00	3635.75	3649.55	69918	2551.69	13912	37889	54.19
LXCHEM	EQ	19-Oct-2021	551.00	553.90	556.00	523.45	523.45	525.75	537.80	1455313	7826.72	56311	881072	60.54
LYKALABS	EQ	19-Oct-2021	81.35	82.10	85.40	81.40	85.40	84.90	84.67	482754	408.76	2158	362457	75.08
LYPSAGEMS	EQ	19-Oct-2021	5.35	5.15	5.60	5.10	5.10	5.10	5.17	58383	3.02	136	52079	89.20
M&M	EQ	19-Oct-2021	910.95	911.00	927.60	901.20	917.10	917.50	915.40	3476818	31826.66	86479	1706477	49.08
M&MFIN	EQ	19-Oct-2021	187.45	188.40	195.60	187.45	190.30	190.15	192.39	13404959	25790.42	81894	3226007	24.07
M&MFIN	N1	19-Oct-2021	1066.66	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
M&MFIN	N2	19-Oct-2021	1094.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	125	1.37	2	125	100.00
M14RG	MF	19-Oct-2021	15.54	14.50	15.85	14.50	15.85	15.85	15.18	4000	0.61	2	2000	50.00
M17RD	MF	19-Oct-2021	13.50	13.11	13.32	13.11	13.32	13.32	13.28	34400	4.57	15	34400	100.00
M17RG	MF	19-Oct-2021	14.38	14.00	14.00	14.00	14.00	14.00	14.00	49998	7.00	15	49998	100.00
MAANALU	EQ	19-Oct-2021	143.00	149.80	150.15	136.00	138.40	139.55	144.77	63626	92.11	1766	33485	52.63
MACPOWER	EQ	19-Oct-2021	200.15	196.80	201.70	194.90	197.00	196.10	197.21	25682	50.65	343	19515	75.99
MADHAV	EQ	19-Oct-2021	60.55	60.05	60.50	55.50	56.40	56.25	57.64	82933	47.80	1042	54056	65.18
MADHUCON	EQ	19-Oct-2021	5.55	5.55	5.65	5.30	5.40	5.40	5.44	69734	3.79	151	44218	63.41
MADRASFERT	EQ	19-Oct-2021	30.85	30.90	31.45	30.00	30.15	30.20	30.75	282473	86.87	1723	118611	41.99
MAESGETF	EQ	19-Oct-2021	31.21	32.14	32.18	31.10	31.17	31.18	31.32	13516	4.23	141	8795	65.07
MAFANG	EQ	19-Oct-2021	54.08	54.58	56.30	54.10	56.00	56.05	55.71	814840	453.97	3209	542485	66.58
MAFSETF	EQ	19-Oct-2021	19.03	19.04	19.19	18.94	19.00	19.00	19.05	59246	11.29	337	34200	57.73
MAGADSUGAR	EQ	19-Oct-2021	312.20	315.00	316.00	291.20	299.70	299.80	307.78	19817	60.99	1201	10767	54.33
MAGNUM	EQ	19-Oct-2021	8.25	8.05	8.40	7.90	7.90	7.95	8.01	27794	2.23	74	22753	81.86
MAHABANK	EQ	19-Oct-2021	21.95	22.15	22.60	21.40	21.65	21.55	22.03	15523834	3419.30	19526	6304926	40.61
MAHAPEXLTD	BE	19-Oct-2021	101.00	101.00	101.00	98.05	100.90	100.90	99.46	1306	1.30	15	-	-
MAHASTEEL	EQ	19-Oct-2021	91.30	90.30	91.95	89.85	89.90	90.00	90.83	34964	31.76	980	18720	53.54
MAHEPC	EQ	19-Oct-2021	138.30	139.30	145.00	134.50	136.80	136.70	138.02	164222	226.67	2390	55986	34.09
MAHESHWARI	EQ	19-Oct-2021	104.80	105.50	107.15	105.05	105.10	105.15	105.48	68433	72.18	701	55256	80.74
MAHICKRA	SM	19-Oct-2021	81.00	86.50	87.85	86.50	87.85	87.40	87.43	9000	7.87	4	9000	100.00
MAHINDCIE	EQ	19-Oct-2021	264.10	269.45	297.65	268.45	287.05	283.00	283.53	4096534	11614.94	81490	1016795	24.82
MAHLIFE	EQ	19-Oct-2021	277.95	279.00	280.00	269.10	270.00	270.05	273.34	126652	346.19	3897	86047	67.94
MAHLOG	EQ	19-Oct-2021	750.20	754.10	759.00	722.20	741.60	742.55	751.58	145935	1096.82	8338	106886	73.24
MAHSCOOTER	EQ	19-Oct-2021	4771.35	4771.90	5050.00	4675.00	4750.00	4760.15	4880.16	18502	902.93	4434	6467	34.95
MAHSEAMLES	EQ	19-Oct-2021	516.55	513.00	544.90	510.10	519.00	513.45	526.39	796932	4194.96	16804	520966	65.37
MAITHANALL	EQ	19-Oct-2021	1178.05	1194.00	1199.05	1121.00	1144.00	1133.45	1156.65	132479	1532.32	11892	52464	39.60
MAJESCO	EQ	19-Oct-2021	91.15	91.00	95.40	88.20	89.60	89.65	91.70	461791	423.47	9939	156862	33.97
MALUPAPER	EQ	19-Oct-2021	36.30	36.25	36.50	35.10	35.50	35.35	35.77	60527	21.65	540	46449	76.74
MAN50ETF	EQ	19-Oct-2021	190.57	191.99	210.80	189.30	189.94	189.91	191.80	8077	15.49	160	7210	89.27
MANAKALUCO	EQ	19-Oct-2021	21.85	22.05	23.90	20.30	20.65	20.65	22.24	318219	70.77	1546	210722	66.22
MANAKCOAT	EQ	19-Oct-2021	18.60	18.85	22.30	18.00	22.00	21.35	20.10	887608	178.41	1971	312685	35.23
MANAKSIA	EQ	19-Oct-2021	68.80	69.80	69.80	66.35	66.50	66.90	67.66	73154	49.50	1254	51389	70.25
MANAKSTEEL	EQ	19-Oct-2021	32.50	33.20	33.20	31.45	31.75	32.30	32.18	47357	15.24	466	31009	65.48
MANALIPETC	BE	19-Oct-2021	123.95	124.00	126.00	117.80	117.80	118.85	121.15	472641	572.59	5338	-	-
MANAPPURAM	EQ	19-Oct-2021	197.40	197.40	202.40	194.15	198.00	200.40	199.32	10120725	20172.49	45230	3071379	30.35
MANGALAM	EQ	19-Oct-2021	142.75	143.95	149.00	138.55	143.20	144.75	144.74	128689	186.26	2723	79221	61.56
MANGCHEFER	EQ	19-Oct-2021	74.35	74.75	75.15	71.90	72.30	72.65	73.77	313152	231.03	4243	177482	56.68
MANGLMCEM	EQ	19-Oct-2021	453.60	455.00	456.00	421.25	432.00	428.65	437.39	101333	443.22	8132	42593	42.03
MANGTIMBER	EQ	19-Oct-2021	18.05	18.50	18.70	17.50	18.10	17.55	17.67	10736	1.90	38	7529	70.13
MANINDS	EQ	19-Oct-2021	111.45	111.50	113.75	108.15	109.00	108.90	110.96	248858	276.14	4298	131003	52.64
MANINFRA	EQ	19-Oct-2021	114.05	115.40	115.95	105.00	108.00	107.80	111.68	901755	1007.08	11300	531513	58.94
MANUGRAPH	EQ	19-Oct-2021	12.40	12.40	13.60	12.30	12.75	12.65	12.77	32369	4.14	113	11540	35.65
MANXT50	EQ	19-Oct-2021	446.48	449.74	450.52	438.81	438.92	442.72	445.42	11813	52.62	161	7717	65.33
MARALOVER	EQ	19-Oct-2021	83.05	86.50	86.50	78.90	79.50	80.85	81.20	56590	45.95	506	40190	71.02
MARATHON	EQ	19-Oct-2021	97.10	99.85	99.85	92.25	93.70	92.50	95.08	56890	54.09	921	38913	68.40
MARICO	EQ	19-Oct-2021	579.25	580.50	589.70	572.85	575.65	574.30	581.18	1964659	11418.15	39927	849607	43.24
MARINE	EQ	19-Oct-2021	35.20	35.55	36.00	34.00	34.40	34.35	35.03	1572179	550.80	4601	415725	26.44
MARKSANS	EQ	19-Oct-2021	69.15	69.40	69.85	68.00	68.15	68.10	68.89	1722175	1186.47	11582	1053934	61.20
MARSHALL	SM	19-Oct-2021	43.90	43.90	45.00	40.40	40.40	40.75	42.23	24000	10.13	8	18000	75.00
MARUTI	EQ	19-Oct-2021	7657.00	7670.20	7768.60	7585.00	7613.10	7655.65	7677.23	658869	50582.87	66791	339649	51.55
MASFIN	EQ	19-Oct-2021	789.10	800.00	809.00	775.95	790.65	789.10	786.96	44468	349.95	4396	7686	17.28
MASKINVEST	BE	19-Oct-2021	39.30	38.00	40.00	38.00	39.95	39.95	39.70	224	0.09	11	-	-
MASPTOP50	EQ	19-Oct-2021	28.59	29.45	29.45	28.60	29.01	29.09	28.90	61748	17.85	495	48548	78.62
MASTEK	EQ	19-Oct-2021	3315.80	3337.00	3669.00	3245.00	3475.00	3437.55	3486.50	385606	13444.16	43953	114331	29.65
MATRIMONY	EQ	19-Oct-2021	1004.85	1000.00	1041.35	1000.00	1015.00	1014.75	1022.26	43060	440.19	3582	29687	68.94
MAWANASUG	EQ	19-Oct-2021	90.95	90.95	91.95	86.75	87.30	87.95	88.47	104603	92.55	1411	60014	57.37
MAXHEALTH	EQ	19-Oct-2021	345.90	345.05	346.35	332.55	335.40	335.80	337.86	1035758	3499.43	20461	848077	81.88
MAXIND	EQ	19-Oct-2021	77.55	77.85	78.55	76.50	76.55	76.65	77.10	210083	161.97	2134	143260	68.19
MAXVIL	EQ	19-Oct-2021	143.10	145.50	145.50	126.00	133.70	133.05	137.64	413060	568.53	7760	265398	64.25
MAYURUNIQ	EQ	19-Oct-2021	472.95	472.95	478.40	462.00	465.00	466.35	473.17	50797	240.36	2392	31209	61.44
MAZDA	EQ	19-Oct-2021	669.05	669.25	679.95	646.00	646.05	654.75	660.80	7628	50.41	756	4213	55.23
MAZDOCK	EQ	19-Oct-2021	269.80	269.15	273.50	257.00	261.00	260.75	267.22	669815	1789.88	13593	347037	51.81
MBAPL	EQ	19-Oct-2021	182.95	183.25	185.35	178.00	180.60	178.90	181.22	21713	39.35	501	17745	81.73
MBECL	BE	19-Oct-2021	6.60	6.45	6.80	6.35	6.35	6.40	6.42	130546	8.38	157	-	-
MBLINFRA	EQ	19-Oct-2021	22.50	22.90	24.00	21.90	22.30	22.10	22.91	302693	69.33	1779	186355	61.57
MCDHOLDING	BE	19-Oct-2021	84.15	84.00	85.00	79.95	82.50	83.15	83.68	117596	98.40	772	-	-
MCDOWELL-N	EQ	19-Oct-2021	883.50	884.10	888.90	852.55	855.20	857.30	872.54	3110777	27142.69	47371	1882256	60.51
MCL	EQ	19-Oct-2021	37.35	37.35	38.40	36.70	37.00	36.90	37.26	112436	41.90	716	86232	76.69
MCLEODRUSS	EQ	19-Oct-2021	29.40	29.95	29.95	27.95	28.00	28.15	28.59	427368	122.21	1748	273690	64.04
MCX	EQ	19-Oct-2021	1978.25	2003.90	2059.75	1927.00	1935.05	1943.20	1994.87	1093812	21820.10	52236	228387	20.88
MEGASOFT	EQ	19-Oct-2021	18.35	18.75	18.85	17.60	17.70	17.85	18.09	276002	49.92	710	243499	88.22
MELSTAR	BZ	19-Oct-2021	3.60	3.70	3.70	3.45	3.60	3.60	3.57	7264	0.26	30	-	-
MENONBE	EQ	19-Oct-2021	83.70	84.00	84.45	81.05	81.25	81.90	82.81	166904	138.21	2985	107361	64.33
MEP	EQ	19-Oct-2021	25.45	25.45	25.75	21.25	22.25	22.25	23.47	1163866	273.13	4136	774095	66.51
MERCATOR	EQ	19-Oct-2021	1.70	1.75	1.75	1.65	1.70	1.65	1.67	1081603	18.09	533	791768	73.20
METALFORGE	BZ	19-Oct-2021	5.55	5.70	5.70	5.30	5.30	5.30	5.39	27549	1.48	94	-	-
METROPOLIS	EQ	19-Oct-2021	2699.85	2710.00	2789.60	2693.05	2735.00	2749.95	2754.46	186274	5130.84	13095	75177	40.36
MFL	EQ	19-Oct-2021	909.80	910.00	955.25	909.00	925.00	931.15	942.40	231479	2181.45	8069	110583	47.77
MFSL	EQ	19-Oct-2021	1001.60	1009.90	1009.90	975.15	979.00	981.00	990.33	1496561	14820.84	43992	1055895	70.55
MGEL	EQ	19-Oct-2021	68.50	68.75	75.00	68.00	70.00	69.65	73.26	402196	294.66	2743	174253	43.33
MGL	EQ	19-Oct-2021	1069.35	1072.00	1088.45	1058.95	1069.00	1062.90	1074.39	626400	6730.00	25952	233316	37.25
MHHL	SM	19-Oct-2021	22.35	23.85	23.95	23.05	23.35	23.35	23.77	87000	20.68	20	75000	86.21
MHRIL	EQ	19-Oct-2021	244.25	249.90	261.60	245.65	249.00	248.50	254.50	2152124	5477.24	34130	601182	27.93
MIDHANI	EQ	19-Oct-2021	200.10	201.85	201.90	195.05	196.55	198.40	199.17	577723	1150.65	10554	287197	49.71
MINDACORP	EQ	19-Oct-2021	132.65	133.50	134.80	128.00	128.80	128.50	130.50	541104	706.15	8837	285349	52.73
MINDAIND	EQ	19-Oct-2021	773.35	779.70	782.95	752.60	764.90	762.55	765.51	397162	3040.33	22401	244737	61.62
MINDSPACE	RR	19-Oct-2021	330.91	332.00	332.00	327.50	328.20	328.91	329.65	83919	276.64	1726	74268	88.50
MINDTECK	EQ	19-Oct-2021	101.10	103.00	104.00	91.00	92.60	93.35	96.12	99777	95.91	2822	55794	55.92
MINDTREE	EQ	19-Oct-2021	4706.40	4775.00	4910.00	4716.20	4745.00	4747.55	4826.68	1861694	89857.97	139067	381073	20.47
MIRCELECTR	EQ	19-Oct-2021	21.10	21.15	21.95	20.05	20.05	20.15	20.79	828982	172.38	3709	542475	65.44
MIRZAINT	EQ	19-Oct-2021	63.70	64.00	65.45	61.90	61.90	62.35	63.36	777298	492.51	7943	334332	43.01
MITCON	SM	19-Oct-2021	57.55	57.05	59.95	57.00	58.25	57.35	57.45	20000	11.49	9	14000	70.00
MITTAL	EQ	19-Oct-2021	10.80	10.80	11.20	10.60	10.95	10.90	10.87	91080	9.90	270	63157	69.34
MMFL	EQ	19-Oct-2021	922.35	932.00	955.00	890.00	905.00	921.75	935.68	31114	291.13	3163	17746	57.04
MMP	EQ	19-Oct-2021	152.20	154.85	155.00	148.00	148.10	148.45	152.58	78467	119.73	1012	62588	79.76
MMTC	EQ	19-Oct-2021	51.15	51.45	51.75	46.55	47.35	47.55	49.29	6895519	3399.00	19986	2677124	38.82
MODIRUBBER	BE	19-Oct-2021	85.40	85.00	89.00	83.05	85.00	84.60	85.70	3121	2.67	103	-	-
MODISNME	EQ	19-Oct-2021	72.40	73.50	73.50	69.50	70.30	70.25	71.15	115960	82.51	1529	88017	75.90
MOGSEC	EQ	19-Oct-2021	48.94	49.03	50.50	48.74	48.91	48.82	48.86	2722	1.33	98	1992	73.18
MOHITIND	EQ	19-Oct-2021	12.15	12.10	12.65	12.05	12.20	12.20	12.32	11052	1.36	73	7202	65.16
MOHOTAIND	EQ	19-Oct-2021	10.20	10.30	10.30	9.70	9.90	9.95	9.97	30266	3.02	153	25242	83.40
MOIL	EQ	19-Oct-2021	171.50	172.40	174.15	166.40	167.15	167.25	170.42	458536	781.43	8474	208907	45.56
MOKSH	EQ	19-Oct-2021	34.35	35.70	35.75	34.05	34.75	34.75	34.80	710114	247.12	2336	442336	62.29
MOL	EQ	19-Oct-2021	118.65	118.90	122.45	116.10	116.50	116.65	118.77	763448	906.77	9890	446076	58.43
MOLDTECH	EQ	19-Oct-2021	78.85	80.50	80.50	77.45	78.00	78.20	78.59	34893	27.42	588	24003	68.79
MOLDTKPAC	EQ	19-Oct-2021	706.10	729.70	738.70	690.00	696.80	699.80	722.05	95122	686.83	6293	42364	44.54
MOLDTKPAC	W1	19-Oct-2021	564.00	452.00	551.00	451.60	549.00	549.70	529.85	749	3.97	14	683	91.19
MOM100	EQ	19-Oct-2021	34.88	35.25	35.25	34.35	34.75	34.50	34.64	172626	59.79	2425	115469	66.89
MOM50	EQ	19-Oct-2021	183.57	184.98	184.98	181.97	182.06	182.45	183.27	6759	12.39	85	5658	83.71
MON100	EQ	19-Oct-2021	111.48	113.90	113.90	111.33	112.75	112.50	112.51	617565	694.81	6029	384781	62.31
MONTECARLO	EQ	19-Oct-2021	390.85	391.00	408.00	381.00	393.00	395.95	396.36	170764	676.84	9003	58225	34.10
MORARJEE	EQ	19-Oct-2021	19.30	19.65	19.65	18.40	18.50	18.50	18.77	14746	2.77	184	10687	72.47
MOREPENLAB	EQ	19-Oct-2021	53.70	53.55	54.05	51.95	52.25	52.20	52.97	1698730	899.79	10771	933121	54.93
MOTHERSUMI	EQ	19-Oct-2021	239.75	242.80	244.80	232.00	232.65	233.35	237.47	8005737	19011.20	87787	3603525	45.01
MOTILALOFS	EQ	19-Oct-2021	907.65	910.00	930.00	880.00	909.95	901.40	908.22	499056	4532.55	17358	220628	44.21
MOTOGENFIN	EQ	19-Oct-2021	25.45	24.80	25.70	23.20	24.55	24.70	24.80	8010	1.99	120	5460	68.16
MPHASIS	EQ	19-Oct-2021	3356.70	3411.00	3659.75	3411.00	3553.00	3546.45	3572.10	2079946	74297.81	145591	470611	22.63
MPSLTD	EQ	19-Oct-2021	682.20	680.10	746.60	636.05	695.80	690.25	719.87	288037	2073.49	16304	73270	25.44
MPTODAY	SM	19-Oct-2021	20.25	21.25	21.25	19.50	21.25	21.25	20.67	6000	1.24	3	6000	100.00
MRF	EQ	19-Oct-2021	84314.10	84839.00	85176.25	82589.35	82820.50	83013.20	83737.84	15834	13259.05	9976	2015	12.73
MRO-TEK	EQ	19-Oct-2021	65.25	68.20	68.20	62.15	66.75	65.85	65.73	24343	16.00	398	14979	61.53
MRPL	EQ	19-Oct-2021	52.50	52.85	54.70	50.60	51.50	51.80	53.20	5055282	2689.25	18395	2228839	44.09
MSPL	EQ	19-Oct-2021	9.95	10.05	10.05	9.70	9.85	9.90	9.88	114305	11.29	313	85029	74.39
MSTCLTD	EQ	19-Oct-2021	512.45	517.00	542.00	461.25	461.25	475.75	512.95	3244758	16643.85	77016	1109401	34.19
MTARTECH	EQ	19-Oct-2021	1725.25	1729.00	1788.60	1675.00	1710.00	1695.30	1725.68	307188	5301.07	28043	98702	32.13
MTEDUCARE	EQ	19-Oct-2021	8.95	8.95	9.10	8.80	8.80	8.85	8.96	152620	13.68	293	123813	81.13
MTNL	EQ	19-Oct-2021	19.65	19.80	20.00	18.50	18.75	18.85	19.27	2081829	401.26	4331	1344661	64.59
MUKANDLTD	BE	19-Oct-2021	141.50	143.90	144.80	138.00	139.60	139.05	140.07	47354	66.33	300	-	-
MUKTAARTS	EQ	19-Oct-2021	40.35	39.70	44.35	39.30	42.90	43.20	43.71	150666	65.86	1038	48052	31.89
MUNJALAU	EQ	19-Oct-2021	60.65	60.70	62.00	52.55	57.00	57.45	59.71	206710	123.42	2806	109170	52.81
MUNJALSHOW	EQ	19-Oct-2021	140.50	140.45	141.05	136.25	136.25	136.85	138.53	46004	63.73	1471	28177	61.25
MURUDCERA	EQ	19-Oct-2021	28.05	28.70	28.70	26.25	26.65	26.55	27.11	203364	55.13	1447	104353	51.31
MUTHOOTCAP	EQ	19-Oct-2021	407.05	408.00	409.90	399.65	400.70	401.15	403.69	23468	94.74	1453	13624	58.05
MUTHOOTFIN	EQ	19-Oct-2021	1559.15	1559.95	1589.40	1535.00	1539.25	1552.40	1563.71	729901	11413.53	31676	208087	28.51
NABARD	N2	19-Oct-2021	1243.00	1254.00	1254.00	1245.99	1245.99	1245.99	1246.28	42	0.52	7	40	95.24
NACLIND	EQ	19-Oct-2021	79.45	80.60	80.60	75.90	75.90	76.70	78.72	127051	100.02	1661	87289	68.70
NAGAFERT	EQ	19-Oct-2021	10.75	10.80	10.95	10.25	10.45	10.40	10.50	897191	94.18	1442	624977	69.66
NAGREEKEXP	EQ	19-Oct-2021	33.70	32.55	34.30	32.05	32.05	32.35	32.73	22404	7.33	377	15026	67.07
NAHARCAP	EQ	19-Oct-2021	287.95	288.25	296.00	282.00	282.00	285.70	289.41	18995	54.97	984	11646	61.31
NAHARINDUS	EQ	19-Oct-2021	114.05	117.00	119.75	114.00	117.00	118.10	117.82	121485	143.13	912	84928	69.91
NAHARPOLY	EQ	19-Oct-2021	247.50	244.15	249.00	240.10	240.20	240.95	242.97	28388	68.97	1202	18764	66.10
NAHARSPING	EQ	19-Oct-2021	454.75	464.00	477.45	464.00	477.45	476.85	476.59	104772	499.33	955	88804	84.76
NAM-INDIA	EQ	19-Oct-2021	451.70	454.45	476.45	442.25	458.00	458.10	466.30	3137503	14630.12	51314	456769	14.56
NATCOPHARM	EQ	19-Oct-2021	890.15	891.00	897.05	878.80	882.00	882.05	883.24	160950	1421.58	6968	107525	66.81
NATHBIOGEN	EQ	19-Oct-2021	322.05	327.45	327.45	311.00	313.90	313.25	317.34	74618	236.80	4051	51607	69.16
NATIONALUM	EQ	19-Oct-2021	121.70	123.55	123.75	112.50	114.65	114.05	118.21	50511384	59707.94	187280	16001507	31.68
NATNLSTEEL	EQ	19-Oct-2021	5.50	5.75	5.75	5.75	5.75	5.75	5.75	36004	2.07	64	35998	99.98
NAUKRI	EQ	19-Oct-2021	7019.50	7266.00	7465.40	6621.30	6943.30	6931.55	7217.63	854356	61664.24	96846	173602	20.32
NAVINFLUOR	EQ	19-Oct-2021	3866.70	3867.00	3986.95	3823.85	3861.80	3862.70	3921.55	272180	10673.68	25442	72056	26.47
NAVKARCORP	EQ	19-Oct-2021	42.70	42.80	43.90	41.30	41.70	41.75	42.57	478030	203.50	3134	260874	54.57
NAVNETEDUL	EQ	19-Oct-2021	111.45	110.65	115.45	110.05	110.35	110.90	113.09	365049	412.85	10239	128461	35.19
NAZARA	BE	19-Oct-2021	2803.80	2813.45	2943.95	2810.00	2943.95	2943.95	2900.25	142843	4142.80	9555	-	-
NBCC	EQ	19-Oct-2021	49.35	49.65	49.75	47.00	47.25	47.30	48.24	7091979	3421.50	23488	3285197	46.32
NBIFIN	EQ	19-Oct-2021	2630.50	2643.70	2663.00	2558.00	2605.00	2604.90	2608.24	1293	33.72	60	1178	91.11
NBVENTURES	EQ	19-Oct-2021	127.10	125.00	131.00	121.05	122.60	122.55	126.18	636843	803.57	8795	288750	45.34
NCC	EQ	19-Oct-2021	81.90	82.30	82.90	78.30	79.35	79.00	80.65	3468769	2797.47	19069	1802933	51.98
NCLIND	EQ	19-Oct-2021	242.15	245.00	247.65	239.00	240.15	240.05	243.88	257345	627.60	7472	119869	46.58
NCPSESDL24	EQ	19-Oct-2021	106.71	106.67	106.75	106.67	106.75	106.75	106.73	128	0.14	14	127	99.22
NDGL	EQ	19-Oct-2021	1412.15	1425.15	1425.15	1380.00	1415.00	1413.05	1400.80	226	3.17	41	158	69.91
NDL	EQ	19-Oct-2021	75.60	76.05	77.05	72.00	72.00	72.65	74.28	67534	50.17	683	46121	68.29
NDRAUTO	EQ	19-Oct-2021	391.40	402.00	402.00	375.60	387.95	377.85	390.87	13142	51.37	425	6728	51.19
NDTV	EQ	19-Oct-2021	82.55	83.50	83.50	81.00	81.00	81.50	81.96	57868	47.43	883	36723	63.46
NECCLTD	EQ	19-Oct-2021	20.75	20.70	21.90	19.20	19.45	19.65	20.29	691588	140.32	1841	428293	61.93
NECLIFE	EQ	19-Oct-2021	30.35	30.45	30.60	29.25	29.35	29.30	29.78	465763	138.72	2603	322088	69.15
NELCAST	EQ	19-Oct-2021	89.30	90.00	90.55	86.50	86.55	86.95	88.10	99650	87.79	2697	59155	59.36
NELCO	BE	19-Oct-2021	925.70	971.95	971.95	889.70	955.00	960.10	962.31	203083	1954.29	7688	-	-
NEOGEN	EQ	19-Oct-2021	1287.55	1298.70	1449.00	1285.95	1374.00	1369.30	1386.29	699297	9694.27	63144	152991	21.88
NESCO	EQ	19-Oct-2021	657.95	678.85	678.85	637.05	637.50	643.75	655.29	65496	429.19	4776	31209	47.65
NESTLEIND	EQ	19-Oct-2021	19438.45	19475.00	19732.05	19284.05	19406.55	19368.45	19513.23	59302	11571.73	17193	19867	33.50
NETF	EQ	19-Oct-2021	192.86	202.00	202.00	190.01	192.75	191.89	192.49	7498	14.43	316	4733	63.12
NETFCONSUM	EQ	19-Oct-2021	81.42	84.89	84.89	79.05	79.88	79.64	81.03	39558	32.05	456	28793	72.79
NETFDIVOPP	EQ	19-Oct-2021	47.59	49.00	49.00	46.58	47.25	47.44	47.66	7340	3.50	126	4773	65.03
NETFGILT5Y	EQ	19-Oct-2021	48.93	48.90	48.90	48.85	48.85	48.88	48.89	237	0.12	15	233	98.31
NETFIT	EQ	19-Oct-2021	36.86	37.35	38.11	36.50	37.75	37.70	37.87	7048630	2669.16	6729	5657916	80.27
NETFLTGILT	EQ	19-Oct-2021	22.62	24.40	24.40	22.55	22.64	22.64	22.61	5567	1.26	104	3848	69.12
NETFMID150	EQ	19-Oct-2021	123.87	124.98	124.98	120.05	120.60	121.63	122.84	155559	191.09	2035	84651	54.42
NETFNIF100	EQ	19-Oct-2021	193.82	195.40	219.40	191.50	192.52	192.47	195.55	2767	5.41	159	1680	60.72
NETFNV20	EQ	19-Oct-2021	103.42	104.90	104.90	102.50	102.74	102.84	103.42	104016	107.57	116	101172	97.27
NETFPHARMA	EQ	19-Oct-2021	14.65	14.78	14.85	14.44	14.46	14.50	14.56	450686	65.62	1377	350580	77.79
NETFSDL26	EQ	19-Oct-2021	106.03	106.02	106.07	105.97	105.97	105.97	106.04	286	0.30	10	266	93.01
NETWORK18	EQ	19-Oct-2021	83.75	84.95	88.70	76.55	78.30	79.15	84.53	8973707	7585.21	36736	2448319	27.28
NEULANDLAB	EQ	19-Oct-2021	1732.25	1720.00	1730.00	1645.65	1649.90	1648.60	1662.55	42618	708.54	4008	30461	71.47
NEWGEN	EQ	19-Oct-2021	616.30	616.00	645.00	610.45	632.00	630.55	634.19	316545	2007.50	12968	208272	65.80
NEXTMEDIA	EQ	19-Oct-2021	5.90	6.05	6.10	5.70	5.95	5.80	5.86	16801	0.98	106	12931	76.97
NFL	EQ	19-Oct-2021	59.05	59.10	60.15	58.10	58.35	58.25	59.03	957085	564.99	5674	344954	36.04
NGIL	BE	19-Oct-2021	101.95	104.90	104.90	96.90	97.00	96.90	97.04	28956	28.10	138	-	-
NH	EQ	19-Oct-2021	525.20	529.90	534.00	523.30	525.00	525.30	526.42	110426	581.30	6819	67088	60.75
NHAI	N1	19-Oct-2021	1014.13	1014.13	1016.94	1014.13	1016.00	1016.00	1014.19	3199	32.44	10	3199	100.00
NHAI	N2	19-Oct-2021	1189.13	1192.00	1192.00	1185.20	1191.13	1191.12	1188.98	12305	146.30	78	10755	87.40
NHAI	N6	19-Oct-2021	1306.00	1310.00	1310.00	1297.19	1300.25	1300.25	1301.72	214	2.79	7	100	46.73
NHAI	N8	19-Oct-2021	1141.99	1132.90	1134.15	1132.90	1134.15	1134.15	1133.15	5	0.06	2	5	100.00
NHAI	NA	19-Oct-2021	1248.90	1245.00	1245.00	1243.00	1243.00	1243.00	1243.04	51	0.63	2	51	100.00
NHAI	NC	19-Oct-2021	1094.31	1094.86	1103.99	1094.86	1103.99	1103.99	1096.03	172	1.89	3	150	87.21
NHAI	ND	19-Oct-2021	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	100	1.25	1	100	100.00
NHAI	NE	19-Oct-2021	1203.00	1209.98	1209.98	1208.90	1209.00	1208.98	1208.99	1476	17.84	20	1476	100.00
NHBTF2014	N4	19-Oct-2021	5740.00	5740.00	5740.00	5740.00	5740.00	5740.00	5740.00	50	2.87	1	50	100.00
NHBTF2014	N6	19-Oct-2021	7210.00	7203.05	7207.00	7203.05	7207.00	7207.00	7203.34	162	11.67	2	162	100.00
NHPC	EQ	19-Oct-2021	35.50	36.20	36.65	33.50	34.45	34.05	35.18	32946758	11592.30	63826	14217684	43.15
NHPC	N6	19-Oct-2021	1400.52	1449.79	1449.79	1449.79	1449.79	1449.79	1449.79	1	0.01	1	1	100.00
NIACL	EQ	19-Oct-2021	164.30	165.70	165.70	162.40	162.40	162.85	163.50	315504	515.85	4619	208802	66.18
NIBL	EQ	19-Oct-2021	28.60	29.00	31.30	28.60	29.20	29.25	30.03	135363	40.65	1324	83296	61.54
NIFTYBEES	EQ	19-Oct-2021	198.91	198.16	207.80	197.99	198.66	198.41	199.21	1401551	2792.06	21772	615027	43.88
NIITLTD	EQ	19-Oct-2021	361.20	366.15	370.50	352.20	356.50	356.40	363.96	696138	2533.67	17131	233179	33.50
NILAINFRA	EQ	19-Oct-2021	6.55	6.55	6.70	6.35	6.40	6.35	6.41	502732	32.22	666	419788	83.50
NILASPACES	EQ	19-Oct-2021	1.80	1.85	1.85	1.75	1.80	1.80	1.81	228981	4.14	319	176828	77.22
NILKAMAL	EQ	19-Oct-2021	2647.60	2698.00	2719.95	2640.00	2640.20	2647.50	2677.27	10238	274.10	2536	3527	34.45
NIPPOBATRY	EQ	19-Oct-2021	1024.80	1049.00	1059.30	1021.65	1034.55	1038.35	1044.21	11051	115.40	1633	7050	63.80
NIRAJ	EQ	19-Oct-2021	38.00	38.70	38.70	37.35	37.80	37.85	37.95	12357	4.69	253	8791	71.14
NITCO	EQ	19-Oct-2021	24.55	25.15	25.15	23.60	24.00	24.00	24.17	73533	17.77	657	55516	75.50
NITINFIRE	BZ	19-Oct-2021	1.20	1.25	1.25	1.15	1.20	1.20	1.22	149909	1.83	90	-	-
NITINSPIN	BE	19-Oct-2021	229.40	240.85	240.85	226.00	227.00	229.60	235.70	318675	751.13	3491	-	-
NITIRAJ	EQ	19-Oct-2021	51.45	51.00	51.70	49.25	49.95	50.25	50.38	5229	2.63	98	3609	69.02
NKIND	EQ	19-Oct-2021	39.35	40.15	41.30	37.40	40.45	37.60	38.29	2835	1.09	37	2193	77.35
NLCINDIA	EQ	19-Oct-2021	76.65	77.05	77.40	70.10	71.50	71.20	73.61	10032790	7384.87	48128	3924526	39.12
NMDC	EQ	19-Oct-2021	157.55	158.95	158.95	151.50	152.30	152.35	155.23	14926631	23170.89	57374	5219732	34.97
NOCIL	EQ	19-Oct-2021	304.50	306.00	306.95	292.00	295.25	294.30	299.29	888576	2659.42	19042	396474	44.62
NOIDATOLL	EQ	19-Oct-2021	7.15	6.80	7.10	6.80	6.80	6.80	6.85	736330	50.45	910	387543	52.63
NOVARTIND	EQ	19-Oct-2021	784.30	793.00	825.00	766.90	800.00	799.30	801.28	54430	436.14	5763	22356	41.07
NPBET	EQ	19-Oct-2021	210.00	212.00	212.00	205.00	206.13	205.39	206.80	11627	24.04	253	8897	76.52
NRAIL	EQ	19-Oct-2021	324.65	324.00	329.00	318.00	321.00	322.85	324.29	52042	168.77	2756	33980	65.29
NRBBEARING	EQ	19-Oct-2021	144.80	144.00	146.50	139.80	140.50	140.25	141.80	166217	235.69	4372	95689	57.57
NSIL	EQ	19-Oct-2021	1854.85	1847.95	1859.00	1761.30	1803.60	1807.70	1822.55	650	11.85	173	421	64.77
NTL	EQ	19-Oct-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	60469	1.51	99	60469	100.00
NTPC	EQ	19-Oct-2021	149.55	150.95	152.10	148.10	149.50	149.65	150.73	20234486	30498.49	100324	8820317	43.59
NTPC	N6	19-Oct-2021	1448.00	1469.00	1470.60	1443.10	1443.10	1443.89	1445.51	32	0.46	4	30	93.75
NTPC	N7	19-Oct-2021	13.95	13.95	14.04	13.81	13.96	13.95	13.97	53647	7.49	192	31493	58.70
NTPC	NC	19-Oct-2021	1181.51	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	101	1.26	2	101	100.00
NTPC	ND	19-Oct-2021	1295.00	1295.00	1295.00	1285.00	1285.00	1285.00	1290.00	10	0.13	4	10	100.00
NUCLEUS	EQ	19-Oct-2021	590.50	590.10	611.75	588.00	591.00	590.85	599.32	199253	1194.16	8844	76045	38.17
NURECA	EQ	19-Oct-2021	1902.05	1916.00	1916.00	1795.05	1818.80	1818.20	1853.38	17514	324.60	2867	11693	66.76
NUVOCO	EQ	19-Oct-2021	530.00	530.00	531.70	524.20	525.80	525.95	526.45	257763	1356.99	9844	190837	74.04
NXTDIGITAL	EQ	19-Oct-2021	497.65	514.85	514.85	491.00	491.50	491.60	496.72	11339	56.32	805	7801	68.80
OAL	EQ	19-Oct-2021	900.70	895.00	909.85	870.95	884.95	877.55	889.89	21537	191.65	3157	14363	66.69
OBEROIRLTY	EQ	19-Oct-2021	966.90	975.65	982.80	871.00	907.10	899.25	931.19	1495246	13923.65	45350	412600	27.59
OCCL	EQ	19-Oct-2021	1075.90	1082.00	1082.00	1061.05	1062.00	1064.15	1070.70	8489	90.89	1274	5979	70.43
OFSS	EQ	19-Oct-2021	4729.45	4760.00	5145.00	4744.90	4920.00	4944.00	4980.29	1105420	55053.14	110722	336342	30.43
OIL	EQ	19-Oct-2021	235.55	236.00	238.95	232.40	233.80	233.50	235.03	701969	1649.85	14989	341934	48.71
OILCOUNTUB	BE	19-Oct-2021	10.60	10.10	10.10	10.10	10.10	10.10	10.10	4869	0.49	51	-	-
OLECTRA	BE	19-Oct-2021	563.40	563.00	570.00	535.25	535.25	535.25	540.43	351343	1898.78	7346	-	-
OMAXAUTO	EQ	19-Oct-2021	46.25	45.05	47.00	44.00	44.20	44.40	45.31	78712	35.66	761	50340	63.95
OMAXE	EQ	19-Oct-2021	80.65	81.00	81.70	77.15	77.60	78.80	79.88	43118	34.44	836	28042	65.04
OMINFRAL	EQ	19-Oct-2021	33.95	34.45	34.80	32.80	33.20	34.10	33.98	298995	101.61	1418	210255	70.32
OMKARCHEM	EQ	19-Oct-2021	25.95	26.00	27.20	24.70	24.70	24.80	25.75	784522	202.01	3658	459620	58.59
ONELIFECAP	EQ	19-Oct-2021	19.10	19.95	19.95	18.50	18.55	19.00	19.23	21145	4.07	123	9053	42.81
ONEPOINT	EQ	19-Oct-2021	37.45	39.30	39.30	37.50	39.30	39.30	39.29	32953	12.95	139	31332	95.08
ONGC	EQ	19-Oct-2021	162.10	163.50	163.50	158.00	159.00	158.60	160.16	10331930	16547.56	65601	3898013	37.73
ONMOBILE	EQ	19-Oct-2021	123.15	124.25	125.60	115.90	116.00	117.70	120.54	668606	805.94	8262	456074	68.21
ONWARDTEC	EQ	19-Oct-2021	225.15	230.00	230.00	216.20	217.90	221.45	226.03	50387	113.89	728	36922	73.28
OPTIEMUS	EQ	19-Oct-2021	386.85	399.90	399.90	367.55	367.55	367.55	374.33	214288	802.14	7478	113009	52.74
OPTOCIRCUI	BZ	19-Oct-2021	3.25	3.20	3.35	3.15	3.25	3.15	3.20	455190	14.57	349	-	-
ORBTEXP	EQ	19-Oct-2021	81.40	81.00	82.00	78.55	79.30	79.80	80.31	15321	12.30	360	12369	80.73
ORCHPHARMA	BE	19-Oct-2021	447.95	447.95	454.90	431.00	439.10	436.95	447.45	13391	59.92	361	-	-
ORICONENT	EQ	19-Oct-2021	28.65	28.65	29.00	28.55	28.95	28.85	28.80	73575	21.19	337	58247	79.17
ORIENTABRA	EQ	19-Oct-2021	29.60	30.30	30.70	28.20	28.80	28.75	29.49	286466	84.47	1761	179303	62.59
ORIENTALTL	EQ	19-Oct-2021	8.90	8.90	9.20	8.75	8.90	8.85	8.89	54874	4.88	184	47662	86.86
ORIENTBELL	EQ	19-Oct-2021	360.05	366.50	368.00	352.00	357.10	357.65	361.18	59107	213.48	1973	42521	71.94
ORIENTCEM	EQ	19-Oct-2021	160.35	161.50	161.90	154.10	157.00	156.05	158.68	638750	1013.55	9025	347343	54.38
ORIENTELEC	EQ	19-Oct-2021	336.95	339.00	339.00	321.60	328.00	325.55	330.21	179806	593.75	12206	111183	61.83
ORIENTHOT	EQ	19-Oct-2021	40.65	41.15	42.20	38.60	40.00	39.85	40.81	601524	245.46	5431	277225	46.09
ORIENTLTD	EQ	19-Oct-2021	73.40	72.60	73.95	70.10	71.85	71.35	71.94	6547	4.71	218	4802	73.35
ORIENTPPR	EQ	19-Oct-2021	34.05	34.40	34.85	32.30	32.60	32.65	33.27	1928724	641.60	5702	937606	48.61
ORISSAMINE	EQ	19-Oct-2021	2835.70	2855.55	2910.00	2775.00	2785.00	2784.75	2833.89	29669	840.79	5503	8481	28.59
ORTINLAB	EQ	19-Oct-2021	31.30	31.40	31.95	29.25	29.85	29.85	30.58	71022	21.72	817	43658	61.47
OSIAHYPER	SM	19-Oct-2021	205.00	218.80	218.80	205.00	218.00	218.00	211.70	1600	3.39	4	1600	100.00
OSWALAGRO	EQ	19-Oct-2021	17.60	17.65	17.75	16.75	16.95	17.00	17.26	87324	15.08	373	63054	72.21
OSWALSEEDS	SM	19-Oct-2021	40.90	41.00	41.00	41.00	41.00	41.00	41.00	8000	3.28	2	8000	100.00
PAEL	BZ	19-Oct-2021	7.05	7.00	7.00	6.70	6.95	6.85	6.79	499	0.03	15	-	-
PAGEIND	EQ	19-Oct-2021	37543.15	37849.80	40229.65	37556.70	38000.00	38924.35	39058.54	65103	25428.28	27391	18515	28.44
PAISALO	EQ	19-Oct-2021	1101.05	1104.00	1121.00	1082.50	1100.00	1106.65	1105.68	230478	2548.35	10224	111386	48.33
PALASHSECU	EQ	19-Oct-2021	85.40	83.60	85.70	79.30	80.15	81.40	82.94	2244	1.86	66	1273	56.73
PALREDTEC	EQ	19-Oct-2021	134.90	134.50	135.90	121.95	124.45	125.55	129.79	51428	66.75	2172	28226	54.88
PANACEABIO	EQ	19-Oct-2021	265.65	266.20	268.20	255.00	256.90	257.05	261.91	132232	346.32	3937	79632	60.22
PANACHE	EQ	19-Oct-2021	62.40	65.50	65.50	65.50	65.50	65.50	65.50	19161	12.55	92	19159	99.99
PANAMAPET	EQ	19-Oct-2021	268.95	270.80	277.20	255.10	261.50	258.85	265.52	177649	471.70	7744	102764	57.85
PANSARI	EQ	19-Oct-2021	55.00	57.75	57.75	57.75	57.75	57.75	57.75	2	0.00	2	1	50.00
PAR	EQ	19-Oct-2021	266.35	268.50	277.65	253.05	253.05	253.05	258.49	121446	313.93	1968	67515	55.59
PARACABLES	EQ	19-Oct-2021	13.40	13.40	13.50	12.75	13.05	12.95	13.11	251993	33.04	834	165759	65.78
PARAGMILK	EQ	19-Oct-2021	136.85	137.80	139.30	130.85	131.70	131.90	134.73	641175	863.85	8259	329293	51.36
PARAS	EQ	19-Oct-2021	750.35	831.00	900.40	811.80	900.40	900.40	887.11	1666350	14782.34	61150	630599	37.84
PARSVNATH	EQ	19-Oct-2021	15.70	15.45	16.00	14.90	14.95	15.20	15.51	815388	126.47	2032	497844	61.06
PARTYCRUS	SM	19-Oct-2021	21.75	21.75	21.75	21.75	21.75	21.75	21.75	2000	0.44	1	2000	100.00
PASHUPATI	SM	19-Oct-2021	80.00	95.00	95.00	94.80	94.80	94.80	94.90	3200	3.04	2	1600	50.00
PASUPTAC	EQ	19-Oct-2021	33.00	33.00	34.55	30.75	31.65	31.75	33.22	88376	29.36	978	56615	64.06
PATELENG	EQ	19-Oct-2021	27.00	27.35	27.35	24.80	25.20	25.20	25.84	3992520	1031.79	9500	2385953	59.76
PATINTLOG	EQ	19-Oct-2021	22.70	22.70	23.00	21.90	21.90	21.95	22.28	65361	14.56	456	42397	64.87
PATSPINLTD	EQ	19-Oct-2021	9.10	8.95	9.55	8.65	8.70	8.70	8.92	29186	2.60	114	23405	80.19
PAVNAIND	SM	19-Oct-2021	214.00	212.00	212.00	209.00	209.00	209.00	211.00	2400	5.06	3	2400	100.00
PBAINFRA	EQ	19-Oct-2021	11.25	11.50	11.75	10.70	10.70	10.70	10.93	21277	2.33	202	17185	80.77
PCJEWELLER	EQ	19-Oct-2021	29.95	29.85	29.90	28.60	28.70	29.10	29.17	4866108	1419.38	7932	2850118	58.57
PDMJEPAPER	EQ	19-Oct-2021	42.35	42.70	43.15	41.60	41.75	41.70	42.04	417188	175.40	2510	267498	64.12
PDPL	EQ	19-Oct-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	25	0.00	1	25	100.00
PDSMFL	EQ	19-Oct-2021	1396.85	1410.00	1460.00	1308.50	1340.00	1354.55	1395.90	7922	110.58	1173	5367	67.75
PEARLPOLY	EQ	19-Oct-2021	15.95	16.50	16.50	15.55	15.90	15.90	16.01	8901	1.43	92	8115	91.17
PEL	EQ	19-Oct-2021	2816.75	2816.75	2847.00	2728.05	2735.90	2746.70	2793.83	475052	13272.13	30069	135756	28.58
PENIND	EQ	19-Oct-2021	31.30	31.50	31.90	28.00	29.35	29.60	30.73	937304	288.03	3935	483223	51.55
PENINLAND	EQ	19-Oct-2021	12.05	12.35	12.60	11.75	11.80	12.00	12.16	270198	32.85	628	189231	70.03
PERFECT	SM	19-Oct-2021	10.85	10.35	10.35	10.35	10.35	10.35	10.35	6000	0.62	1	6000	100.00
PERSISTENT	EQ	19-Oct-2021	4128.50	4148.40	4390.00	4101.15	4232.90	4191.95	4266.94	708892	30248.03	57698	248121	35.00
PETRONET	EQ	19-Oct-2021	234.35	234.55	235.80	230.00	230.85	230.75	232.41	2947552	6850.41	21957	1301324	44.15
PFC	EQ	19-Oct-2021	150.80	151.85	151.85	143.25	143.90	144.15	147.39	6537785	9636.11	43300	2525371	38.63
PFC	N4	19-Oct-2021	1013.44	1012.00	1013.00	1011.75	1011.76	1011.78	1011.87	2507	25.37	9	2507	100.00
PFC	N5	19-Oct-2021	1194.90	1193.00	1193.00	1185.00	1188.00	1188.00	1187.01	955	11.34	20	955	100.00
PFC	N6	19-Oct-2021	1162.00	1179.90	1187.99	1179.90	1187.99	1187.99	1187.89	155	1.84	5	155	100.00
PFC	N8	19-Oct-2021	1464.81	1464.99	1465.00	1460.00	1460.00	1460.00	1463.55	176	2.58	6	125	71.02
PFIZER	EQ	19-Oct-2021	5497.85	5492.00	5501.55	5276.15	5299.50	5295.45	5362.71	61275	3286.00	8443	29837	48.69
PFOCUS	EQ	19-Oct-2021	91.65	96.20	96.20	87.10	87.10	87.10	93.81	411484	386.02	2490	267632	65.04
PFS	EQ	19-Oct-2021	21.20	21.25	23.50	20.15	21.80	21.95	22.29	16442279	3665.03	27160	6126427	37.26
PGEL	EQ	19-Oct-2021	538.35	547.40	549.10	490.25	503.80	501.85	523.56	62835	328.98	4743	42909	68.29
PGHH	EQ	19-Oct-2021	14058.20	14130.15	14311.90	13953.45	14025.00	14045.35	14074.22	4311	606.74	2232	2146	49.78
PGHL	EQ	19-Oct-2021	5564.60	5611.80	5611.80	5530.00	5535.00	5544.00	5553.45	10825	601.16	3106	7453	68.85
PGIL	EQ	19-Oct-2021	306.85	308.90	312.15	300.00	300.00	300.75	303.17	15065	45.67	947	7102	47.14
PGINVIT	IV	19-Oct-2021	121.51	121.30	121.65	121.00	121.50	121.39	121.48	1285549	1561.66	4899	1232318	95.86
PHILIPCARB	EQ	19-Oct-2021	249.05	249.70	251.85	240.25	241.25	241.45	245.99	1217938	2996.02	18242	610827	50.15
PHOENIXLTD	EQ	19-Oct-2021	979.80	973.00	987.20	945.10	953.00	962.35	957.62	270669	2591.99	20189	155976	57.63
PIDILITIND	EQ	19-Oct-2021	2501.80	2520.00	2532.00	2460.10	2470.00	2470.85	2503.66	280666	7026.93	25385	131102	46.71
PIGL	SM	19-Oct-2021	58.90	56.25	56.50	56.10	56.50	56.50	56.28	6000	3.38	3	4000	66.67
PIIND	EQ	19-Oct-2021	3329.85	3333.50	3367.00	3233.60	3236.10	3260.95	3291.14	206821	6806.77	19397	94015	45.46
PILANIINVS	EQ	19-Oct-2021	1989.35	2013.80	2014.30	1942.00	1951.10	1955.75	1976.53	16540	326.92	1133	3403	20.57
PILITA	EQ	19-Oct-2021	7.30	7.30	7.40	7.20	7.25	7.25	7.32	685171	50.15	1063	489214	71.40
PIONDIST	EQ	19-Oct-2021	179.35	179.15	180.95	173.05	173.40	175.60	177.85	28855	51.32	803	17228	59.71
PIONEEREMB	EQ	19-Oct-2021	61.25	62.15	62.15	59.65	59.70	59.80	60.26	133240	80.30	1089	95681	71.81
PITTIENG	EQ	19-Oct-2021	178.20	178.00	181.40	172.00	172.20	173.30	175.19	205651	360.28	2653	98391	47.84
PKTEA	BE	19-Oct-2021	325.00	325.00	330.00	321.00	322.00	321.90	322.87	459	1.48	21	-	-
PLASTIBLEN	EQ	19-Oct-2021	258.00	262.90	262.90	256.00	257.05	257.50	259.85	44658	116.04	1490	23125	51.78
PNB	EQ	19-Oct-2021	46.00	46.90	47.50	43.90	44.00	44.15	45.48	150882735	68618.49	204001	39870838	26.43
PNBGILTS	EQ	19-Oct-2021	69.75	70.30	70.50	67.15	67.80	67.80	68.79	289689	199.26	2842	173521	59.90
PNBHOUSING	EQ	19-Oct-2021	606.75	576.45	576.45	576.45	576.45	576.45	576.45	55176	318.06	2196	55176	100.00
PNC	EQ	19-Oct-2021	40.75	40.75	43.50	36.80	37.75	38.00	39.61	54739	21.68	574	34135	62.36
PNCINFRA	EQ	19-Oct-2021	371.65	374.90	374.90	354.00	356.35	356.55	362.13	206059	746.21	8782	118825	57.67
PODDARHOUS	EQ	19-Oct-2021	202.45	202.00	208.00	202.00	207.00	207.30	205.75	6144	12.64	136	4837	78.73
PODDARMENT	EQ	19-Oct-2021	357.85	362.00	363.95	343.00	349.00	346.85	351.93	22741	80.03	1397	13941	61.30
POKARNA	EQ	19-Oct-2021	556.25	556.25	568.90	545.95	560.00	559.65	559.80	312219	1747.80	8204	272595	87.31
POLYCAB	EQ	19-Oct-2021	2486.00	2521.00	2521.00	2360.10	2375.00	2373.45	2424.54	966581	23435.12	95496	392406	40.60
POLYMED	EQ	19-Oct-2021	959.70	965.00	968.35	940.50	944.90	943.20	949.70	54483	517.42	4733	27463	50.41
POLYPLEX	EQ	19-Oct-2021	1932.45	1949.90	1963.65	1790.00	1816.00	1811.95	1884.52	170267	3208.72	18564	80022	47.00
PONNIERODE	EQ	19-Oct-2021	243.15	247.95	248.00	239.00	243.40	241.05	243.57	9080	22.12	266	6736	74.19
POONAWALLA	EQ	19-Oct-2021	160.10	162.00	163.40	155.20	156.60	156.80	160.02	1060063	1696.33	9688	745424	70.32
POONAWALLA	N1	19-Oct-2021	1042.05	1044.00	1044.00	1043.05	1043.05	1043.05	1043.53	50	0.52	2	50	100.00
POONAWALLA	N3	19-Oct-2021	1096.99	1199.00	1199.00	1000.00	1000.00	1000.00	1082.57	7	0.08	4	3	42.86
POONAWALLA	N6	19-Oct-2021	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	5	0.06	1	5	100.00
POWERGRID	EQ	19-Oct-2021	203.80	204.00	204.80	197.00	197.60	198.65	201.39	12130633	24429.82	65716	7815881	64.43
POWERINDIA	EQ	19-Oct-2021	2664.60	2682.80	2702.85	2500.00	2564.00	2551.50	2597.82	47197	1226.09	8023	22748	48.20
POWERMECH	EQ	19-Oct-2021	1086.80	1075.00	1084.75	1054.00	1060.50	1064.10	1068.08	39863	425.77	5426	21862	54.84
PPAP	EQ	19-Oct-2021	255.20	256.00	261.00	249.55	251.00	251.05	256.86	27584	70.85	873	18223	66.06
PPL	EQ	19-Oct-2021	159.10	158.05	161.85	156.50	156.70	156.95	158.61	89856	142.52	3575	49979	55.62
PRAENG	EQ	19-Oct-2021	19.40	19.40	19.90	18.45	18.45	18.45	18.73	140112	26.24	374	110823	79.10
PRAJIND	BE	19-Oct-2021	336.30	336.00	338.90	333.45	334.45	334.00	335.36	239289	802.47	7558	-	-
PRAKASH	EQ	19-Oct-2021	75.05	75.60	77.40	72.85	73.55	73.30	74.65	1153139	860.83	7486	590676	51.22
PRAKASHSTL	EQ	19-Oct-2021	2.45	2.65	2.65	2.40	2.55	2.60	2.61	4111824	107.20	2997	2224874	54.11
PRAXIS	EQ	19-Oct-2021	41.20	40.40	41.00	39.15	39.15	39.15	39.69	43279	17.18	318	36991	85.47
PRECAM	EQ	19-Oct-2021	107.40	109.15	115.90	104.40	106.05	107.10	112.02	1027144	1150.65	15823	446687	43.49
PRECOT	EQ	19-Oct-2021	254.90	256.00	260.00	254.00	255.70	257.20	255.86	6790	17.37	157	5764	84.89
PRECWIRE	EQ	19-Oct-2021	261.10	262.00	263.70	250.00	253.20	253.85	257.84	75205	193.91	3840	43235	57.49
PREMEXPLN	EQ	19-Oct-2021	261.60	261.70	262.60	248.55	257.00	254.95	256.28	24359	62.43	304	17753	72.88
PREMIER	EQ	19-Oct-2021	4.05	4.25	4.25	3.90	4.10	4.10	4.06	13480	0.55	75	13109	97.25
PREMIERPOL	EQ	19-Oct-2021	72.00	73.95	74.85	70.00	72.30	71.55	72.77	23032	16.76	384	17488	75.93
PRESSMN	EQ	19-Oct-2021	29.25	29.95	33.00	29.10	30.10	30.95	31.64	469580	148.59	2960	257673	54.87
PRESTIGE	EQ	19-Oct-2021	450.50	450.00	454.55	435.40	441.00	440.75	442.95	1176979	5213.47	31973	430603	36.59
PRICOLLTD	EQ	19-Oct-2021	107.30	108.00	108.20	97.80	101.50	100.70	103.89	1086592	1128.89	10778	613739	56.48
PRIMESECU	EQ	19-Oct-2021	113.30	115.95	115.95	107.65	112.00	110.50	109.17	113632	124.05	1564	65217	57.39
PRINCEPIPE	EQ	19-Oct-2021	761.65	768.30	774.00	720.55	739.00	730.20	746.90	564475	4216.06	27966	240642	42.63
PRITI	SM	19-Oct-2021	257.00	269.85	269.85	269.00	269.85	269.85	269.74	12800	34.53	8	11200	87.50
PRITIKAUTO	EQ	19-Oct-2021	18.50	18.60	18.80	18.10	18.50	18.40	18.58	170421	31.67	587	144235	84.63
PRIVISCL	EQ	19-Oct-2021	1904.70	1910.80	1937.20	1830.05	1840.80	1844.40	1874.16	28787	539.51	5618	17962	62.40
PROINDIA	BE	19-Oct-2021	164.35	172.55	172.55	172.55	172.55	172.55	172.55	20333	35.08	203	-	-
PROLIFE	SM	19-Oct-2021	109.00	104.00	104.00	104.00	104.00	104.00	104.00	3000	3.12	1	3000	100.00
PROZONINTU	EQ	19-Oct-2021	29.35	29.50	29.60	28.05	28.20	28.30	28.69	446179	128.02	2184	252991	56.70
PRSMJOHNSN	EQ	19-Oct-2021	123.10	123.60	124.75	121.00	121.30	121.30	122.31	305729	373.94	6130	201714	65.98
PSB	EQ	19-Oct-2021	19.20	19.35	19.95	17.80	18.15	18.30	18.92	1204884	227.91	3432	678608	56.32
PSPPROJECT	EQ	19-Oct-2021	531.60	535.00	547.45	511.60	522.00	519.00	528.95	510602	2700.81	17120	241262	47.25
PSUBNKBEES	EQ	19-Oct-2021	30.87	31.00	31.60	29.00	29.73	29.65	30.38	5510513	1674.27	10070	4014558	72.85
PTC	EQ	19-Oct-2021	134.35	135.00	144.40	127.50	128.55	130.20	138.29	7391823	10222.50	60423	2790191	37.75
PTL	EQ	19-Oct-2021	50.75	51.70	52.00	49.70	50.40	50.05	50.78	168930	85.78	1828	110080	65.16
PUNJABCHEM	EQ	19-Oct-2021	1511.50	1530.00	1636.05	1500.00	1539.70	1543.95	1537.96	65531	1007.84	6273	14175	21.63
PUNJLLOYD	BZ	19-Oct-2021	1.90	1.95	1.95	1.85	1.90	1.85	1.90	321720	6.12	229	-	-
PURVA	EQ	19-Oct-2021	139.05	139.75	139.95	132.00	133.90	133.35	136.71	256381	350.50	4183	114747	44.76
PVP	EQ	19-Oct-2021	6.10	6.40	6.40	5.80	5.80	5.80	5.94	388730	23.08	774	365869	94.12
PVR	EQ	19-Oct-2021	1718.80	1735.00	1746.45	1677.25	1680.00	1689.05	1719.52	762563	13112.41	36903	188432	24.71
QGOLDHALF	EQ	19-Oct-2021	2035.65	2040.95	2058.00	2034.00	2045.00	2049.75	2041.87	390	7.96	103	190	48.72
QNIFTY	EQ	19-Oct-2021	1928.65	1873.60	1936.00	1873.60	1920.00	1921.15	1922.86	26	0.50	9	16	61.54
QUADPRO	SM	19-Oct-2021	18.20	18.20	18.80	17.50	17.50	17.55	17.89	60000	10.73	10	54000	90.00
QUESS	EQ	19-Oct-2021	939.35	945.00	948.30	901.70	912.00	910.45	920.35	105537	971.31	8988	54665	51.80
QUICKHEAL	EQ	19-Oct-2021	232.10	234.00	236.65	225.00	228.75	228.75	232.23	160390	372.47	5084	70885	44.20
RADAAN	EQ	19-Oct-2021	1.45	1.50	1.50	1.40	1.40	1.40	1.41	208280	2.93	183	179544	86.20
RADICO	EQ	19-Oct-2021	1118.90	1127.95	1174.00	1090.00	1126.00	1114.40	1142.01	532143	6077.14	30216	224674	42.22
RADIOCITY	EQ	19-Oct-2021	25.05	25.10	25.95	24.40	25.45	25.50	25.46	1629491	414.91	3599	838404	51.45
RAILTEL	EQ	19-Oct-2021	139.35	140.80	141.95	132.60	133.80	134.00	138.20	2658728	3674.27	21905	1239132	46.61
RAIN	EQ	19-Oct-2021	252.00	253.65	254.40	242.00	244.00	243.10	248.90	3069411	7639.65	36655	1274359	41.52
RAJESHEXPO	EQ	19-Oct-2021	635.20	637.95	642.85	619.70	637.15	631.65	636.35	167402	1065.25	5993	50301	30.05
RAJMET	EQ	19-Oct-2021	144.85	144.85	144.85	142.60	144.00	144.10	143.49	4439	6.37	97	4039	90.99
RAJRATAN	BE	19-Oct-2021	2311.30	2369.90	2369.90	2260.00	2275.00	2318.40	2297.31	6865	157.71	624	-	-
RAJRAYON	BZ	19-Oct-2021	0.40	0.40	0.40	0.35	0.40	0.35	0.37	2147070	7.84	218	-	-
RAJSREESUG	EQ	19-Oct-2021	27.45	27.20	27.90	26.10	26.10	26.25	26.63	22721	6.05	192	16923	74.48
RAJTV	EQ	19-Oct-2021	36.15	36.70	37.20	36.00	36.30	36.40	36.44	15856	5.78	203	9965	62.85
RALLIS	EQ	19-Oct-2021	319.15	321.50	324.75	286.00	305.00	304.10	313.92	921123	2891.63	18374	391627	42.52
RAMANEWS	EQ	19-Oct-2021	20.15	20.40	20.40	19.20	19.90	19.55	19.86	105026	20.86	642	79540	75.73
RAMASTEEL	EQ	19-Oct-2021	277.65	280.00	280.00	265.00	265.00	266.00	269.58	72217	194.68	886	49433	68.45
RAMCOCEM	EQ	19-Oct-2021	1022.00	1029.40	1031.70	978.50	980.90	983.45	1003.15	551634	5533.73	23422	169784	30.78
RAMCOIND	EQ	19-Oct-2021	299.25	300.35	303.70	290.25	294.95	294.55	297.88	98717	294.06	3188	62821	63.64
RAMCOSYS	EQ	19-Oct-2021	475.00	479.90	482.95	470.95	472.00	471.55	475.12	129953	617.43	7294	39289	30.23
RAMKY	EQ	19-Oct-2021	156.30	156.30	156.30	151.55	153.00	152.15	152.96	42267	64.65	550	33548	79.37
RANASUG	EQ	19-Oct-2021	29.60	29.60	30.35	28.15	28.50	28.30	29.21	1456187	425.37	3651	1006002	69.08
RANEENGINE	EQ	19-Oct-2021	296.05	299.00	302.00	286.00	289.00	290.60	295.40	10852	32.06	588	4973	45.83
RANEHOLDIN	EQ	19-Oct-2021	596.15	601.10	615.90	590.00	598.40	602.10	602.31	74675	449.77	4036	41814	55.99
RATNAMANI	EQ	19-Oct-2021	2222.00	2222.00	2230.00	2171.05	2191.00	2214.00	2215.30	22512	498.71	3148	13225	58.75
RAYMOND	EQ	19-Oct-2021	474.10	477.00	484.00	461.00	464.00	465.45	473.43	910863	4312.34	20652	401448	44.07
RBL	EQ	19-Oct-2021	881.60	897.90	919.00	847.80	856.00	856.05	867.16	75725	656.66	6997	17007	22.46
RBLBANK	EQ	19-Oct-2021	198.05	200.90	200.90	188.85	190.05	190.20	194.30	6178573	12005.08	42777	2277387	36.86
RCF	EQ	19-Oct-2021	83.45	83.95	85.70	82.45	82.60	82.80	84.14	4957157	4170.77	22939	1500232	30.26
RCOM	EQ	19-Oct-2021	3.10	3.15	3.15	3.05	3.10	3.05	3.08	12629336	388.89	32452	9863973	78.10
RECLTD	EQ	19-Oct-2021	165.10	166.00	166.35	156.40	157.00	157.40	160.38	6839669	10969.24	45468	2339861	34.21
RECLTD	N5	19-Oct-2021	1131.00	1131.00	1141.50	1131.00	1141.50	1141.50	1139.75	48	0.55	2	48	100.00
RECLTD	N6	19-Oct-2021	1292.50	1329.99	1480.00	1329.99	1480.00	1480.00	1478.41	33000	487.87	3	33000	100.00
RECLTD	N9	19-Oct-2021	1300.00	1305.00	1321.00	1300.10	1300.10	1301.50	1309.49	2545	33.33	25	1967	77.29
RECLTD	NA	19-Oct-2021	1420.00	1588.00	1588.00	1395.10	1587.90	1587.90	1523.68	6	0.09	4	4	66.67
RECLTD	NB	19-Oct-2021	1152.01	1152.01	1152.01	1152.01	1152.01	1152.01	1152.01	4	0.05	1	4	100.00
RECLTD	NH	19-Oct-2021	1312.50	1330.05	1363.90	1319.50	1319.50	1319.50	1321.10	90	1.19	3	87	96.67
RECLTD	NI	19-Oct-2021	1191.01	1187.26	1192.00	1187.08	1192.00	1192.00	1191.11	3954	47.10	12	3704	93.68
REDINGTON	EQ	19-Oct-2021	154.25	154.90	155.20	146.00	147.60	146.90	148.90	3272836	4873.17	57941	2343062	71.59
REFEX	EQ	19-Oct-2021	144.70	144.70	146.20	140.00	140.15	140.90	142.79	139238	198.82	8462	62913	45.18
RELAXO	EQ	19-Oct-2021	1370.30	1379.80	1381.20	1349.00	1351.00	1351.70	1362.71	143516	1955.71	16961	57304	39.93
RELCAPITAL	BE	19-Oct-2021	21.90	21.95	22.30	20.85	20.85	20.95	21.37	1129150	241.29	4110	-	-
RELIABLE	SM	19-Oct-2021	36.90	36.90	36.90	36.90	36.90	36.90	36.90	2400	0.89	1	2400	100.00
RELIANCE	EQ	19-Oct-2021	2707.60	2723.80	2751.35	2708.00	2730.80	2731.85	2733.67	4076617	111441.19	203192	1855378	45.51
RELIANCEP1	E1	19-Oct-2021	2074.75	2091.00	2111.20	2072.00	2091.50	2091.25	2094.00	280026	5863.73	6492	194531	69.47
RELIGARE	EQ	19-Oct-2021	168.60	170.35	171.05	156.00	160.00	159.90	164.02	1021683	1675.79	8866	519823	50.88
RELINFRA	BE	19-Oct-2021	98.45	100.00	102.10	94.55	96.70	96.45	98.99	1349421	1335.85	6650	-	-
REMSONSIND	EQ	19-Oct-2021	243.10	240.30	243.90	233.00	233.00	235.50	238.52	9890	23.59	277	3195	32.31
RENUKA	EQ	19-Oct-2021	31.20	31.85	32.75	30.10	30.45	30.60	32.14	17006110	5465.91	25746	7973649	46.89
REPCOHOME	EQ	19-Oct-2021	318.45	318.55	321.35	311.65	311.65	312.50	315.84	192154	606.90	7861	111174	57.86
REPL	EQ	19-Oct-2021	231.50	229.25	235.75	224.00	224.00	225.55	227.88	27901	63.58	1582	18466	66.18
REPRO	EQ	19-Oct-2021	635.60	646.60	660.00	591.20	593.00	599.90	620.73	47882	297.22	4877	27352	57.12
RESPONIND	EQ	19-Oct-2021	125.30	125.10	126.20	119.55	121.10	121.00	122.85	58481	71.84	963	13882	23.74
REVATHI	EQ	19-Oct-2021	658.55	665.00	665.00	637.70	639.00	638.35	644.54	3148	20.29	203	2311	73.41
REXPIPES	SM	19-Oct-2021	50.70	50.80	53.20	49.70	49.70	50.60	52.42	72000	37.74	18	52000	72.22
RGL	EQ	19-Oct-2021	899.40	922.10	922.10	870.00	870.00	879.70	890.81	38269	340.91	2380	11613	30.35
RHFL	EQ	19-Oct-2021	4.20	4.25	4.35	4.10	4.10	4.10	4.19	2060364	86.34	1874	1017417	49.38
RHFL	N4	19-Oct-2021	340.00	340.10	340.10	340.00	340.10	340.10	340.04	111	0.38	7	111	100.00
RHFL	N6	19-Oct-2021	340.00	351.00	351.00	331.10	341.00	341.00	345.04	410	1.41	10	410	100.00
RHIM	EQ	19-Oct-2021	364.45	368.00	368.90	361.50	366.25	365.75	364.94	129032	470.89	4566	108497	84.09
RICOAUTO	EQ	19-Oct-2021	47.10	47.40	47.70	46.10	46.25	46.30	46.72	483928	226.11	4074	283420	58.57
RIIL	EQ	19-Oct-2021	734.50	738.50	744.00	692.60	697.95	700.15	717.94	245054	1759.35	11988	84816	34.61
RITES	EQ	19-Oct-2021	286.80	290.00	302.20	281.10	285.65	287.35	292.94	1014410	2971.64	27659	285029	28.10
RKDL	EQ	19-Oct-2021	14.00	14.35	14.35	13.30	13.30	13.35	13.64	43640	5.95	230	29648	67.94
RKEC	EQ	19-Oct-2021	75.80	77.80	77.80	73.05	73.50	73.75	74.82	22315	16.70	279	16671	74.71
RKFORGE	EQ	19-Oct-2021	1201.00	1215.00	1226.90	1186.00	1188.00	1195.50	1207.16	183021	2209.36	9048	87601	47.86
RMCL	BZ	19-Oct-2021	2.05	2.10	2.15	2.05	2.15	2.10	2.07	77972	1.62	63	-	-
RMDRIP	SM	19-Oct-2021	16.30	16.95	16.95	16.10	16.10	16.10	16.53	4000	0.66	2	4000	100.00
RML	EQ	19-Oct-2021	404.60	407.65	415.05	399.70	403.75	402.40	407.41	36689	149.47	2592	13341	36.36
RNAVAL	BZ	19-Oct-2021	3.10	3.10	3.15	3.05	3.10	3.05	3.08	1358990	41.88	882	-	-
ROHITFERRO	BE	19-Oct-2021	11.70	12.25	12.25	12.25	12.25	12.25	12.25	1975	0.24	14	-	-
ROHLTD	BE	19-Oct-2021	94.40	96.00	98.50	93.10	93.15	93.90	95.82	35126	33.66	449	-	-
ROLEXRINGS	EQ	19-Oct-2021	1084.15	1098.00	1155.00	1090.00	1120.00	1123.75	1134.07	258884	2935.92	36259	95549	36.91
ROLLT	EQ	19-Oct-2021	3.20	3.35	3.35	3.05	3.10	3.15	3.27	2223399	72.62	1489	1621625	72.93
ROLTA	EQ	19-Oct-2021	5.70	5.75	5.75	5.45	5.50	5.45	5.55	732963	40.69	1301	487976	66.58
ROML	BE	19-Oct-2021	92.25	92.00	94.45	88.10	90.50	90.80	90.79	18860	17.12	328	-	-
ROSSARI	EQ	19-Oct-2021	1507.60	1521.65	1543.95	1441.25	1460.00	1456.60	1485.69	106219	1578.08	14583	55607	52.35
ROSSELLIND	EQ	19-Oct-2021	164.90	165.75	167.95	160.60	162.00	162.00	163.77	85426	139.90	2039	43926	51.42
ROUTE	EQ	19-Oct-2021	2264.25	2344.90	2350.20	2130.00	2170.00	2168.30	2237.98	480584	10755.39	50766	202041	42.04
RPGLIFE	EQ	19-Oct-2021	659.90	662.00	672.05	651.45	656.05	655.15	661.48	53244	352.20	4499	20465	38.44
RPOWER	BE	19-Oct-2021	16.95	17.30	17.50	16.15	16.15	16.15	16.72	26809484	4482.83	55340	-	-
RPPINFRA	EQ	19-Oct-2021	63.85	63.85	64.15	58.10	60.00	60.70	61.64	283883	174.99	3820	211125	74.37
RPPL	SM	19-Oct-2021	172.60	172.00	172.00	156.00	159.40	157.60	163.16	41000	66.90	37	27000	65.85
RPSGVENT	EQ	19-Oct-2021	942.65	964.00	1010.00	945.05	948.00	955.40	976.22	117314	1145.24	10262	60535	51.60
RSSOFTWARE	EQ	19-Oct-2021	35.60	35.80	37.00	34.70	34.90	34.80	35.70	112111	40.03	1226	64147	57.22
RSWM	EQ	19-Oct-2021	334.10	336.95	355.00	325.00	332.00	334.60	341.55	312505	1067.37	11495	168797	54.01
RSYSTEMS	EQ	19-Oct-2021	215.55	222.00	222.00	212.05	212.10	214.00	217.33	78869	171.41	5912	48367	61.33
RTNINDIA	EQ	19-Oct-2021	42.10	42.65	43.30	40.35	40.70	40.85	41.86	1524139	637.96	8902	1133108	74.34
RTNPOWER	EQ	19-Oct-2021	4.40	4.45	4.45	4.30	4.30	4.35	4.39	14068441	617.92	12070	9094482	64.64
RUBYMILLS	EQ	19-Oct-2021	301.95	302.35	308.10	285.00	288.00	291.50	299.45	38318	114.74	1545	20365	53.15
RUCHI	EQ	19-Oct-2021	1026.70	1024.00	1032.60	1010.00	1010.00	1013.75	1019.94	22947	234.05	2769	13343	58.15
RUCHINFRA	BE	19-Oct-2021	7.05	7.05	7.05	6.90	6.95	6.95	6.95	78605	5.47	274	-	-
RUCHIRA	EQ	19-Oct-2021	86.20	86.70	93.70	85.20	85.60	85.90	87.08	43048	37.48	985	22733	52.81
RUPA	EQ	19-Oct-2021	484.55	489.00	494.00	466.00	472.00	472.50	479.89	209232	1004.07	8318	101109	48.32
RUSHIL	EQ	19-Oct-2021	252.90	252.95	256.90	248.60	248.90	250.00	251.07	14853	37.29	490	11168	75.19
RVHL	EQ	19-Oct-2021	28.60	28.60	29.30	26.25	27.35	26.80	28.08	74536	20.93	521	50023	67.11
RVNL	EQ	19-Oct-2021	34.05	34.40	35.20	32.20	32.35	32.60	33.83	23718084	8023.60	52972	8883821	37.46
S&SPOWER	EQ	19-Oct-2021	31.40	30.80	32.95	30.80	31.40	31.85	32.34	7227	2.34	221	5779	79.96
SABEVENTS	EQ	19-Oct-2021	3.05	3.20	3.20	3.05	3.10	3.10	3.19	49840	1.59	69	46483	93.26
SADBHAV	EQ	19-Oct-2021	55.20	55.25	55.40	51.80	51.90	52.10	53.18	1041170	553.72	6193	584241	56.11
SADBHIN	EQ	19-Oct-2021	17.70	17.95	18.40	16.85	17.00	16.90	17.48	1599249	279.55	3066	1205317	75.37
SAFARI	EQ	19-Oct-2021	853.40	860.00	866.00	831.15	831.70	832.30	840.90	13344	112.21	2252	7874	59.01
SAGARDEEP	EQ	19-Oct-2021	33.10	32.55	33.25	31.75	31.85	32.10	32.30	17660	5.70	376	12147	68.78
SAGCEM	EQ	19-Oct-2021	292.75	294.00	295.95	285.20	286.90	286.30	289.60	64025	185.42	3815	33153	51.78
SAIL	EQ	19-Oct-2021	129.00	130.00	131.40	121.60	122.95	122.90	126.61	54408504	68886.23	159380	15669879	28.80
SAKAR	EQ	19-Oct-2021	170.95	170.20	173.00	162.75	163.20	163.60	167.28	31278	52.32	887	17837	57.03
SAKHTISUG	EQ	19-Oct-2021	15.25	15.45	15.50	15.10	15.10	15.10	15.26	159065	24.27	605	101313	63.69
SAKSOFT	EQ	19-Oct-2021	1047.10	1051.00	1100.00	1032.00	1050.00	1047.45	1071.80	166892	1788.76	16617	39644	23.75
SAKUMA	EQ	19-Oct-2021	10.60	10.30	10.70	10.30	10.35	10.35	10.44	181504	18.95	862	122083	67.26
SALASAR	EQ	19-Oct-2021	279.75	280.00	284.00	270.00	273.00	273.05	275.94	34689	95.72	2060	21965	63.32
SALONA	EQ	19-Oct-2021	200.25	201.45	207.95	192.70	199.00	198.40	201.24	6591	13.26	172	4701	71.32
SALSTEEL	EQ	19-Oct-2021	9.95	10.10	10.15	9.90	10.00	9.95	10.00	178781	17.87	456	139681	78.13
SALZERELEC	EQ	19-Oct-2021	163.20	162.20	169.00	161.00	161.30	161.70	164.43	62222	102.31	1589	36704	58.99
SAMBHAAV	EQ	19-Oct-2021	2.95	3.00	3.00	2.85	2.90	2.90	2.89	83226	2.40	140	70377	84.56
SANCO	EQ	19-Oct-2021	8.85	9.10	9.10	8.65	8.90	8.75	8.90	62499	5.56	247	48891	78.23
SANDESH	EQ	19-Oct-2021	793.95	804.65	804.65	776.00	785.00	782.55	784.05	2086	16.36	305	689	33.03
SANDHAR	EQ	19-Oct-2021	298.10	304.95	304.95	280.05	285.10	286.35	289.19	94382	272.94	5648	45359	48.06
SANGAMIND	EQ	19-Oct-2021	222.20	233.30	233.30	233.30	233.30	233.30	233.30	23366	54.51	96	23366	100.00
SANGHIIND	EQ	19-Oct-2021	68.40	68.50	69.50	66.50	66.85	66.85	67.78	532554	360.95	4675	301168	56.55
SANGHVIMOV	EQ	19-Oct-2021	196.55	198.95	202.60	193.00	194.50	193.70	197.09	109193	215.21	4056	54604	50.01
SANGINITA	EQ	19-Oct-2021	33.05	34.20	34.40	30.90	31.10	31.65	32.07	309248	99.16	3043	186661	60.36
SANOFI	EQ	19-Oct-2021	8251.75	8252.00	8274.70	8025.00	8035.00	8066.30	8131.56	9046	735.58	2919	4870	53.84
SANSERA	EQ	19-Oct-2021	803.60	803.65	824.00	800.00	810.00	810.90	811.63	185196	1503.10	15990	100334	54.18
SANWARIA	BZ	19-Oct-2021	0.70	0.70	0.70	0.65	0.70	0.65	0.67	1039553	6.92	369	-	-
SARDAEN	EQ	19-Oct-2021	853.70	866.00	877.50	785.55	798.05	805.05	840.73	126294	1061.80	10360	64027	50.70
SAREGAMA	BE	19-Oct-2021	4328.40	4400.00	4400.00	4300.00	4330.00	4333.80	4338.54	5841	253.41	981	-	-
SARLAPOLY	EQ	19-Oct-2021	55.60	56.00	56.90	50.35	52.25	52.10	53.82	573010	308.41	5652	275528	48.08
SARVESHWAR	SM	19-Oct-2021	24.50	23.30	23.30	23.30	23.30	23.30	23.30	4800	1.12	3	4800	100.00
SASKEN	EQ	19-Oct-2021	1408.45	1416.90	1512.10	1381.00	1456.20	1465.00	1468.67	317844	4668.09	25571	118995	37.44
SASTASUNDR	EQ	19-Oct-2021	384.20	397.00	397.00	365.00	367.25	368.65	372.04	111118	413.40	1763	72232	65.00
SATHAISPAT	BE	19-Oct-2021	3.10	2.95	2.95	2.95	2.95	2.95	2.95	300	0.01	1	-	-
SATIA	EQ	19-Oct-2021	96.70	95.60	97.75	94.10	94.10	94.65	96.18	195689	188.22	2571	97288	49.72
SATIN	EQ	19-Oct-2021	77.70	78.00	79.60	76.60	76.95	77.30	78.24	131400	102.80	1272	75852	57.73
SBCL	EQ	19-Oct-2021	300.10	308.80	312.85	286.00	293.00	291.05	298.47	70300	209.83	3132	42771	60.84
SBICARD	EQ	19-Oct-2021	1140.75	1142.75	1148.25	1105.00	1110.75	1113.75	1125.10	1097487	12347.88	67256	443038	40.37
SBIETFCON	EQ	19-Oct-2021	75.95	75.50	76.70	73.60	73.63	74.68	75.26	6680	5.03	199	4738	70.93
SBIETFIT	EQ	19-Oct-2021	368.12	368.12	379.99	366.10	377.00	376.15	376.47	18201	68.52	307	14057	77.23
SBIETFPB	EQ	19-Oct-2021	207.02	210.00	210.00	204.50	206.00	206.00	206.13	623	1.28	49	461	74.00
SBIETFQLTY	EQ	19-Oct-2021	161.21	162.86	162.86	160.00	160.90	160.83	162.07	2314	3.75	106	1562	67.50
SBILIFE	EQ	19-Oct-2021	1192.50	1193.50	1215.90	1186.55	1197.60	1193.45	1201.13	1313098	15771.99	51507	676936	51.55
SBIN	EQ	19-Oct-2021	497.95	500.35	504.20	483.25	488.70	488.20	496.47	20645100	102496.04	222035	6902634	33.43
SCAPDVR	BE	19-Oct-2021	13.50	12.85	12.85	12.85	12.85	12.85	12.85	14027	1.80	90	-	-
SCHAEFFLER	EQ	19-Oct-2021	7957.05	8020.00	8274.05	7810.25	7824.05	7861.35	8046.05	33265	2676.52	10234	16461	49.48
SCHAND	EQ	19-Oct-2021	135.25	137.00	137.00	126.80	128.00	127.75	131.24	120416	158.03	3135	70548	58.59
SCHNEIDER	EQ	19-Oct-2021	121.85	122.00	122.60	115.60	117.30	116.55	118.78	807845	959.59	8432	339454	42.02
SCI	EQ	19-Oct-2021	142.95	144.00	144.00	134.00	135.60	135.25	138.03	3985613	5501.42	30463	1880661	47.19
SDBL	EQ	19-Oct-2021	44.30	44.90	45.90	43.00	44.00	43.85	44.43	220236	97.86	1843	154222	70.03
SEAMECLTD	BE	19-Oct-2021	1247.00	1250.00	1250.00	1213.00	1216.45	1215.55	1223.41	7924	96.94	298	-	-
SECURCRED	SM	19-Oct-2021	25.45	25.05	25.05	24.20	24.20	24.40	24.55	5400	1.33	6	5400	100.00
SECURKLOUD	EQ	19-Oct-2021	196.75	193.00	201.70	183.35	188.95	188.50	192.59	200352	385.85	4853	110363	55.08
SELAN	EQ	19-Oct-2021	162.15	162.70	163.15	153.10	155.15	155.90	158.20	142377	225.24	3992	79033	55.51
SEPOWER	EQ	19-Oct-2021	11.65	12.20	12.20	11.75	12.20	12.20	12.17	174226	21.21	749	144091	82.70
SEQUENT	EQ	19-Oct-2021	214.85	216.35	217.90	208.10	210.00	209.20	211.31	731116	1544.95	15736	396658	54.25
SERVOTECH	EQ	19-Oct-2021	22.15	23.10	23.10	20.10	20.20	20.40	20.83	135874	28.30	662	102194	75.21
SESHAPAPER	EQ	19-Oct-2021	182.70	183.65	185.75	178.00	179.55	178.70	181.10	57358	103.88	1363	39991	69.72
SETCO	EQ	19-Oct-2021	18.50	18.30	18.90	17.70	17.80	17.80	18.08	319677	57.80	1009	248682	77.79
SETF10GILT	EQ	19-Oct-2021	203.90	207.49	207.49	206.90	206.90	206.90	207.30	27	0.06	6	27	100.00
SETFGOLD	EQ	19-Oct-2021	4201.40	4203.55	4224.00	4203.50	4220.00	4215.35	4212.42	6640	279.70	1203	4235	63.78
SETFNIF50	EQ	19-Oct-2021	188.12	189.20	189.34	186.55	187.88	187.74	188.52	146168	275.55	1749	98643	67.49
SETFNIFBK	EQ	19-Oct-2021	396.61	401.99	401.99	372.80	395.16	395.21	397.14	41293	163.99	806	22603	54.74
SETFNN50	EQ	19-Oct-2021	463.19	463.00	468.60	453.80	457.82	457.80	462.68	11148	51.58	830	7693	69.01
SETUINFRA	EQ	19-Oct-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	149288	1.94	49	149288	100.00
SEYAIND	EQ	19-Oct-2021	54.85	55.00	60.30	54.30	60.30	59.95	59.48	520401	309.56	3193	173346	33.31
SFL	EQ	19-Oct-2021	2556.10	2600.05	2630.00	2452.00	2525.40	2523.35	2558.41	49338	1262.27	9325	18157	36.80
SGBAPR28I	GB	19-Oct-2021	4674.34	4699.20	4700.00	4677.00	4685.00	4694.30	4694.35	413	19.39	44	375	90.80
SGBAUG24	GB	19-Oct-2021	4678.09	4700.00	4700.00	4660.00	4660.00	4671.51	4680.43	231	10.81	62	197	85.28
SGBAUG27	GB	19-Oct-2021	4638.22	4743.00	4743.00	4685.00	4695.00	4695.00	4709.25	40	1.88	13	38	95.00
SGBAUG28V	GB	19-Oct-2021	4754.90	4729.00	4768.96	4729.00	4754.90	4754.26	4753.42	705	33.51	142	659	93.48
SGBAUG29V	GB	19-Oct-2021	4682.79	4685.00	4689.90	4670.00	4671.11	4671.24	4675.27	90	4.21	46	75	83.33
SGBDC27VII	GB	19-Oct-2021	4639.53	4775.00	4782.00	4640.00	4640.00	4641.00	4679.01	39	1.82	12	25	64.10
SGBDEC25	GB	19-Oct-2021	4751.00	4735.00	4735.00	4735.00	4735.00	4735.00	4735.00	1	0.05	1	1	100.00
SGBDEC2512	GB	19-Oct-2021	4758.00	4780.00	4780.00	4758.00	4758.00	4758.00	4773.71	14	0.67	3	14	100.00
SGBDEC26	GB	19-Oct-2021	4650.00	4640.00	4640.00	4640.00	4640.00	4640.00	4640.00	1	0.05	1	1	100.00
SGBFEB24	GB	19-Oct-2021	4671.21	4670.00	4699.00	4665.00	4666.00	4666.00	4673.93	92	4.30	23	82	89.13
SGBFEB27	GB	19-Oct-2021	4890.00	4621.00	4876.00	4621.00	4625.05	4625.05	4635.62	20	0.93	4	10	50.00
SGBFEB28IX	GB	19-Oct-2021	4635.00	4635.00	4635.00	4635.00	4635.00	4635.00	4635.00	5	0.23	2	5	100.00
SGBFEB29XI	GB	19-Oct-2021	4699.57	4661.00	4679.90	4635.00	4635.00	4644.06	4656.19	156	7.26	53	108	69.23
SGBJ28VIII	GB	19-Oct-2021	4635.01	4745.99	4746.00	4620.50	4620.50	4620.50	4687.58	12	0.56	6	11	91.67
SGBJAN26	GB	19-Oct-2021	4660.00	4611.00	4620.00	4611.00	4620.00	4620.00	4619.18	11	0.51	2	11	100.00
SGBJAN29IX	GB	19-Oct-2021	4673.20	4835.00	4835.00	4663.00	4689.00	4679.14	4687.26	129	6.05	33	112	86.82
SGBJAN29X	GB	19-Oct-2021	4700.00	4700.00	4769.99	4635.00	4690.00	4690.00	4689.36	106	4.97	26	102	96.23
SGBJU29III	GB	19-Oct-2021	4675.00	4670.00	4670.00	4658.00	4670.00	4670.00	4668.32	185	8.64	39	185	100.00
SGBJUL25	GB	19-Oct-2021	4640.50	4632.00	4665.00	4631.00	4640.05	4640.05	4636.72	41	1.90	12	29	70.73
SGBJUL28IV	GB	19-Oct-2021	4662.18	4642.10	4680.00	4640.00	4670.00	4672.63	4664.56	1497	69.83	88	1092	72.95
SGBJUL29IV	GB	19-Oct-2021	4656.51	4700.00	4700.00	4652.00	4655.00	4655.79	4658.51	166	7.73	48	134	80.72
SGBJUN27	GB	19-Oct-2021	4630.00	4630.00	4630.00	4630.00	4630.00	4630.00	4630.00	6	0.28	2	6	100.00
SGBJUN28	GB	19-Oct-2021	4679.99	4660.00	4705.00	4632.00	4675.00	4675.00	4678.34	411	19.23	58	404	98.30
SGBJUN29II	GB	19-Oct-2021	4671.66	4645.00	4735.00	4645.00	4735.00	4710.26	4696.43	349	16.39	70	257	73.64
SGBMAR24	GB	19-Oct-2021	4650.00	4758.90	4758.90	4674.00	4691.00	4691.00	4712.60	61	2.87	12	44	72.13
SGBMAR25	GB	19-Oct-2021	4697.66	4698.00	4698.00	4628.00	4645.05	4645.05	4646.21	70	3.25	19	39	55.71
SGBMAR28X	GB	19-Oct-2021	4630.20	4628.00	4660.00	4615.95	4645.00	4645.00	4635.00	85	3.94	19	63	74.12
SGBMAY25	GB	19-Oct-2021	4640.15	4688.00	4688.00	4662.00	4687.00	4687.00	4679.21	19	0.89	6	19	100.00
SGBMAY26	GB	19-Oct-2021	4650.00	4650.00	4650.00	4626.13	4626.13	4626.13	4646.68	36	1.67	6	36	100.00
SGBMAY28	GB	19-Oct-2021	4665.21	4665.21	4675.00	4654.00	4665.01	4667.86	4666.18	233	10.87	38	218	93.56
SGBMAY29I	GB	19-Oct-2021	4688.29	4688.29	4698.00	4666.00	4685.00	4683.05	4682.02	711	33.29	109	631	88.75
SGBMR29XII	GB	19-Oct-2021	4689.72	4645.00	4667.90	4640.00	4641.00	4646.43	4653.04	417	19.40	84	323	77.46
SGBN28VIII	GB	19-Oct-2021	4720.40	4720.40	4770.00	4690.03	4715.00	4715.00	4723.69	117	5.53	36	84	71.79
SGBNOV23	GB	19-Oct-2021	4668.07	4665.00	4787.00	4665.00	4779.00	4779.00	4758.37	19	0.90	9	18	94.74
SGBNOV24	GB	19-Oct-2021	4651.75	4653.13	4725.00	4653.13	4658.50	4658.51	4664.37	192	8.96	29	159	82.81
SGBNOV25	GB	19-Oct-2021	4699.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	1	0.05	1	1	100.00
SGBNOV26	GB	19-Oct-2021	4640.00	4699.99	4699.99	4699.99	4699.99	4699.99	4699.99	1	0.05	1	1	100.00
SGBOC28VII	GB	19-Oct-2021	4685.00	4690.00	4718.00	4690.00	4691.01	4691.20	4701.41	113	5.31	21	89	78.76
SGBOCT25IV	GB	19-Oct-2021	4633.00	4635.00	4635.00	4635.00	4635.00	4635.00	4635.00	1	0.05	1	1	100.00
SGBOCT25V	GB	19-Oct-2021	4750.00	4630.00	4782.00	4630.00	4650.00	4650.00	4654.92	13	0.61	3	11	84.62
SGBOCT26	GB	19-Oct-2021	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	8	0.37	2	8	100.00
SGBOCT27	GB	19-Oct-2021	4638.00	4638.00	4645.00	4625.01	4625.01	4625.01	4638.46	108	5.01	16	108	100.00
SGBOCT27VI	GB	19-Oct-2021	4680.00	4650.01	4670.00	4650.01	4669.00	4669.00	4663.50	40	1.87	16	40	100.00
SGBSEP24	GB	19-Oct-2021	4675.00	4670.00	4680.00	4655.00	4670.00	4670.00	4671.89	74	3.46	13	74	100.00
SGBSEP27	GB	19-Oct-2021	4630.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	1	0.05	1	1	100.00
SGBSEP28VI	GB	19-Oct-2021	4698.68	4705.68	4712.00	4686.05	4700.00	4699.76	4703.16	215	10.11	46	208	96.74
SGBSEP29VI	GB	19-Oct-2021	4684.77	4640.00	4705.00	4640.00	4704.19	4700.90	4684.63	328	15.37	90	272	82.93
SGIL	EQ	19-Oct-2021	148.90	152.90	152.90	145.05	148.10	151.20	150.17	28535	42.85	2264	5726	20.07
SGL	EQ	19-Oct-2021	15.95	15.25	16.45	15.20	15.20	15.20	15.35	31323	4.81	159	21011	67.08
SHAHALLOYS	BE	19-Oct-2021	33.25	31.60	34.75	31.60	31.60	31.70	32.46	21105	6.85	152	-	-
SHAKTIPUMP	EQ	19-Oct-2021	797.35	805.00	834.00	755.50	782.00	777.35	802.98	838024	6729.13	48878	268632	32.06
SHALBY	EQ	19-Oct-2021	166.15	166.20	170.00	165.50	167.00	167.10	167.84	168093	282.13	3716	72955	43.40
SHALPAINTS	EQ	19-Oct-2021	96.35	97.75	97.90	93.40	93.40	94.00	94.98	178733	169.75	2959	95386	53.37
SHANKARA	EQ	19-Oct-2021	587.80	590.00	594.90	560.00	563.00	566.75	579.19	94293	546.13	6505	40955	43.43
SHANTI	EQ	19-Oct-2021	26.95	26.95	29.35	25.80	27.50	26.95	27.54	27866	7.67	179	18988	68.14
SHANTIGEAR	EQ	19-Oct-2021	163.30	164.05	165.80	160.20	161.75	161.40	162.62	126849	206.28	3891	74306	58.58
SHARDACROP	EQ	19-Oct-2021	315.10	318.00	320.95	312.15	313.85	314.15	316.85	62226	197.16	3463	36891	59.29
SHARDAMOTR	EQ	19-Oct-2021	657.90	649.00	661.00	626.00	641.70	637.95	640.38	22021	141.02	1034	12442	56.50
SHAREINDIA	EQ	19-Oct-2021	773.10	773.10	804.00	770.25	776.25	783.00	790.00	51152	404.10	3233	35045	68.51
SHARIABEES	EQ	19-Oct-2021	455.58	465.00	465.50	455.58	455.58	456.48	459.90	750	3.45	77	358	47.73
SHEMAROO	BE	19-Oct-2021	142.65	142.65	149.50	137.20	141.00	144.35	145.22	42167	61.23	446	-	-
SHIL	BE	19-Oct-2021	443.40	463.00	465.55	452.30	465.55	465.55	464.64	76463	355.28	881	-	-
SHILPAMED	EQ	19-Oct-2021	618.85	617.00	625.00	593.15	610.15	604.90	613.03	480864	2947.85	13801	189861	39.48
SHIVAMAUTO	EQ	19-Oct-2021	30.05	30.15	31.65	29.20	29.50	30.05	30.48	267459	81.52	2883	135236	50.56
SHIVAMILLS	EQ	19-Oct-2021	103.50	106.00	109.85	99.85	100.20	100.50	103.56	26044	26.97	578	13614	52.27
SHIVATEX	EQ	19-Oct-2021	237.70	241.90	241.90	223.00	228.80	227.90	229.29	34955	80.15	2150	20477	58.58
SHIVAUM	SM	19-Oct-2021	55.25	57.50	57.50	57.50	57.50	57.50	57.50	3000	1.73	1	3000	100.00
SHK	EQ	19-Oct-2021	154.00	154.80	156.90	151.00	151.50	151.70	153.28	226080	346.54	4067	138215	61.14
SHOPERSTOP	EQ	19-Oct-2021	279.50	283.20	288.00	270.55	282.40	282.70	280.86	343673	965.23	9190	138243	40.23
SHRADHA	EQ	19-Oct-2021	54.90	54.65	54.90	54.50	54.50	54.55	54.68	771	0.42	27	616	79.90
SHREDIGCEM	EQ	19-Oct-2021	85.50	86.00	87.40	82.15	83.45	83.10	85.32	677090	577.69	7609	397633	58.73
SHREECEM	EQ	19-Oct-2021	28191.30	28200.05	28393.35	27556.20	27647.95	27696.80	27905.59	20380	5687.16	8764	9048	44.40
SHREEPUSHK	EQ	19-Oct-2021	236.10	236.60	241.95	221.20	229.45	226.05	232.06	145926	338.63	4835	70725	48.47
SHREERAMA	EQ	19-Oct-2021	13.90	13.95	14.50	12.90	13.00	13.05	13.44	135433	18.21	495	98063	72.41
SHRENIK	EQ	19-Oct-2021	2.10	2.20	2.20	2.00	2.15	2.10	2.10	14512687	304.77	10583	9772368	67.34
SHREYANIND	EQ	19-Oct-2021	129.35	129.30	129.60	125.15	125.60	126.85	126.95	45697	58.01	1179	28471	62.30
SHREYAS	EQ	19-Oct-2021	374.20	374.20	389.80	350.00	359.00	357.25	362.19	187359	678.59	10460	88744	47.37
SHRIPISTON	BE	19-Oct-2021	930.50	969.00	969.00	902.00	925.00	925.35	921.83	217	2.00	21	-	-
SHRIRAMCIT	EQ	19-Oct-2021	2251.25	2266.95	2280.00	2173.00	2200.05	2199.30	2207.77	37733	833.06	5684	23496	62.27
SHRIRAMEPC	EQ	19-Oct-2021	6.80	6.50	7.00	6.50	6.50	6.50	6.72	2837180	190.80	1175	1622780	57.20
SHUBHLAXMI	SM	19-Oct-2021	13.05	13.05	13.05	12.40	12.40	12.40	12.60	7000	0.88	6	6000	85.71
SHYAMCENT	EQ	19-Oct-2021	13.90	14.20	14.40	13.55	14.20	14.15	14.02	349267	48.96	759	259430	74.28
SHYAMMETL	EQ	19-Oct-2021	374.20	379.90	382.35	365.00	367.70	367.45	374.37	918036	3436.82	20486	408398	44.49
SHYAMTEL	EQ	19-Oct-2021	10.15	10.15	10.65	10.00	10.05	10.15	10.40	16060	1.67	411	11093	69.07
SICAL	EQ	19-Oct-2021	21.60	23.75	23.75	19.45	19.45	19.45	20.66	6957271	1437.22	13049	3823407	54.96
SIEMENS	EQ	19-Oct-2021	2265.90	2282.75	2407.00	2270.10	2304.50	2311.60	2354.11	1566620	36880.02	94591	320468	20.46
SIGIND	EQ	19-Oct-2021	44.05	42.55	44.80	42.55	43.65	43.20	43.24	36187	15.65	452	22500	62.18
SIKKO	SM	19-Oct-2021	34.60	35.10	35.10	35.10	35.10	35.10	35.10	8000	2.81	1	8000	100.00
SIL	BE	19-Oct-2021	14.70	15.00	15.40	14.70	15.40	15.40	15.34	29148	4.47	62	-	-
SILGO	EQ	19-Oct-2021	36.65	37.00	43.00	37.00	39.75	39.50	40.77	228833	93.29	3501	75840	33.14
SILINV	EQ	19-Oct-2021	331.85	333.95	333.95	318.00	318.00	323.95	326.86	2746	8.98	107	2235	81.39
SILLYMONKS	EQ	19-Oct-2021	22.20	23.00	23.00	21.50	21.75	21.95	21.75	25204	5.48	85	24348	96.60
SILVERTUC	SM	19-Oct-2021	150.00	142.00	142.00	142.00	142.00	142.00	142.00	4000	5.68	1	4000	100.00
SIMBHALS	EQ	19-Oct-2021	29.50	29.80	29.90	28.05	28.65	28.30	28.87	131400	37.93	1744	49211	37.45
SIMPLEXINF	EQ	19-Oct-2021	42.60	43.00	43.40	39.35	39.85	39.85	40.66	404449	164.43	1972	236843	58.56
SINTERCOM	EQ	19-Oct-2021	87.50	87.65	88.15	84.20	85.00	85.00	85.02	9481	8.06	97	8359	88.17
SINTEX	EQ	19-Oct-2021	4.55	4.75	4.75	4.65	4.75	4.75	4.74	3896144	184.74	1785	2703573	69.39
SIRCA	EQ	19-Oct-2021	417.20	420.10	423.20	396.30	405.10	405.10	407.12	61474	250.27	3511	40520	65.91
SIS	EQ	19-Oct-2021	495.85	498.85	498.85	477.95	486.30	486.50	485.22	179106	869.07	14250	93824	52.38
SITINET	BE	19-Oct-2021	2.30	2.20	2.30	2.20	2.20	2.20	2.21	12443897	275.21	2331	-	-
SIYSIL	EQ	19-Oct-2021	436.35	439.85	467.50	420.40	439.50	443.50	452.24	441234	1995.42	19438	144699	32.79
SJVN	EQ	19-Oct-2021	32.55	33.20	33.65	30.70	30.95	31.05	32.12	15985580	5135.14	33262	6460078	40.41
SKFINDIA	EQ	19-Oct-2021	3272.60	3289.00	3310.25	3110.00	3200.00	3179.15	3224.96	30233	975.00	5252	14225	47.05
SKIL	EQ	19-Oct-2021	4.35	4.45	4.50	4.20	4.25	4.25	4.27	143922	6.15	189	139303	96.79
SKIPPER	EQ	19-Oct-2021	80.30	80.55	81.20	77.00	78.30	78.50	78.93	389393	307.34	4838	233688	60.01
SKMEGGPROD	EQ	19-Oct-2021	84.15	84.10	86.45	82.05	83.20	83.10	84.73	162054	137.30	2576	73959	45.64
SMARTLINK	EQ	19-Oct-2021	114.25	124.00	124.00	117.00	117.80	119.70	120.47	319199	384.53	8057	127583	39.97
SMCGLOBAL	EQ	19-Oct-2021	78.90	79.90	79.90	76.30	76.50	77.05	78.22	136949	107.12	1427	91145	66.55
SMLISUZU	EQ	19-Oct-2021	734.90	776.00	789.00	712.00	717.00	719.95	747.46	423497	3165.48	29797	132278	31.23
SMSLIFE	EQ	19-Oct-2021	832.65	841.90	848.35	828.15	830.00	837.40	839.15	6178	51.84	436	3921	63.47
SMSPHARMA	EQ	19-Oct-2021	148.20	148.90	150.90	146.00	146.75	147.40	148.78	81372	121.07	2158	49724	61.11
SMVD	SM	19-Oct-2021	16.80	16.05	16.05	16.05	16.05	16.05	16.05	2000	0.32	1	2000	100.00
SNOWMAN	EQ	19-Oct-2021	43.55	43.85	44.75	42.60	42.75	42.90	43.77	1416303	619.97	7494	569728	40.23
SOBHA	EQ	19-Oct-2021	829.20	830.10	842.65	799.45	803.70	805.35	815.87	234003	1909.15	14307	131996	56.41
SOLARA	EQ	19-Oct-2021	1415.75	1435.00	1435.00	1401.00	1408.00	1405.85	1416.15	42935	608.03	5550	21883	50.97
SOLARINDS	EQ	19-Oct-2021	2697.35	2724.00	2798.95	2680.00	2720.00	2715.15	2747.59	105985	2912.03	15362	43851	41.37
SOMANYCERA	BE	19-Oct-2021	834.70	840.00	847.00	819.05	840.00	839.00	834.66	28907	241.28	2958	-	-
SOMATEX	EQ	19-Oct-2021	8.00	8.00	8.30	7.25	7.60	7.65	7.73	61070	4.72	162	48674	79.70
SOMICONVEY	EQ	19-Oct-2021	51.15	52.40	52.45	48.70	48.70	49.15	49.83	15031	7.49	295	10049	66.86
SONACOMS	EQ	19-Oct-2021	765.65	771.40	773.30	674.00	696.25	697.60	734.91	1716466	12614.56	65263	974872	56.80
SONAMCLOCK	SM	19-Oct-2021	66.50	67.00	67.00	66.00	66.75	66.75	66.58	9000	5.99	3	0	0.00
SONATSOFTW	EQ	19-Oct-2021	925.60	930.25	1009.60	930.25	984.90	961.20	975.76	1448872	14137.54	73606	254294	17.55
SORILINFRA	EQ	19-Oct-2021	124.90	126.00	128.80	118.00	119.00	119.60	124.45	143027	177.99	3724	66898	46.77
SOTL	EQ	19-Oct-2021	1467.45	1483.00	1588.00	1461.10	1512.15	1513.80	1550.66	125205	1941.50	14230	35818	28.61
SOUTHBANK	EQ	19-Oct-2021	10.70	10.70	11.25	10.50	10.60	10.60	10.91	79082016	8625.18	42079	10994750	13.90
SOUTHWEST	EQ	19-Oct-2021	141.05	134.25	137.00	134.00	135.80	134.20	134.15	79653	106.85	535	67974	85.34
SPAL	EQ	19-Oct-2021	336.00	335.10	342.70	326.10	327.90	330.55	333.70	34292	114.43	2251	20019	58.38
SPANDANA	EQ	19-Oct-2021	546.10	550.95	555.00	538.00	541.00	542.90	544.65	61542	335.19	6902	31893	51.82
SPARC	EQ	19-Oct-2021	297.30	299.95	299.95	289.05	293.35	292.95	293.22	404543	1186.20	6095	203751	50.37
SPECIALITY	EQ	19-Oct-2021	92.45	102.90	110.90	101.10	106.50	107.90	107.61	3172811	3414.26	38010	1020347	32.16
SPENCERS	EQ	19-Oct-2021	131.00	131.65	134.90	127.65	131.10	131.80	132.14	1489062	1967.61	18580	657481	44.15
SPENTEX	BZ	19-Oct-2021	1.30	1.30	1.35	1.30	1.35	1.35	1.32	13392	0.18	19	-	-
SPIC	EQ	19-Oct-2021	51.00	51.20	52.25	46.65	48.95	49.40	50.77	715960	363.47	4334	425540	59.44
SPICEJET	EQ	19-Oct-2021	75.80	76.90	77.00	73.85	74.30	74.35	75.56	2752009	2079.51	17106	1107983	40.26
SPLIL	EQ	19-Oct-2021	46.50	47.00	47.35	45.60	45.75	45.90	46.25	51563	23.85	570	32120	62.29
SPMLINFRA	EQ	19-Oct-2021	11.05	11.40	11.40	10.70	10.75	10.80	10.94	47825	5.23	151	44015	92.03
SPTL	EQ	19-Oct-2021	5.75	5.90	6.00	5.50	5.50	5.55	5.78	4380463	253.04	3151	2300017	52.51
SREEL	EQ	19-Oct-2021	183.50	183.50	184.75	180.00	181.65	180.65	181.92	15244	27.73	677	6564	43.06
SREIBNPNCD	NJ	19-Oct-2021	247.60	216.00	250.00	215.00	232.00	232.00	221.51	149	0.33	6	149	100.00
SREIBNPNCD	NL	19-Oct-2021	227.90	215.00	225.00	200.00	224.00	218.10	209.05	2433	5.09	54	2071	85.12
SREIBNPNCD	NO	19-Oct-2021	170.11	160.20	160.20	140.10	144.00	144.00	144.07	45	0.06	3	25	55.56
SREIBNPNCD	NP	19-Oct-2021	175.00	140.00	140.00	140.00	140.00	140.00	140.00	45	0.06	3	45	100.00
SREIBNPNCD	NQ	19-Oct-2021	149.81	143.00	143.00	119.85	142.00	142.00	125.12	5546	6.94	102	3817	68.82
SREIBNPNCD	NS	19-Oct-2021	260.00	230.00	230.00	230.00	230.00	230.00	230.00	30	0.07	1	30	100.00
SREIBNPNCD	NU	19-Oct-2021	180.00	177.00	177.00	154.00	154.00	154.00	158.33	95	0.15	7	95	100.00
SREIBNPNCD	NV	19-Oct-2021	209.50	168.00	169.00	168.00	168.00	168.00	168.04	140	0.24	5	140	100.00
SREIBNPNCD	Y1	19-Oct-2021	230.00	215.00	240.00	213.05	215.00	215.00	225.34	352	0.79	20	263	74.72
SREIBNPNCD	Y2	19-Oct-2021	244.04	211.16	284.36	211.16	225.00	225.00	212.65	193	0.41	10	181	93.78
SREIBNPNCD	Y7	19-Oct-2021	225.00	245.00	245.00	200.00	230.00	230.00	233.44	2723	6.36	25	2519	92.51
SREIBNPNCD	Y8	19-Oct-2021	228.37	212.00	234.50	186.00	225.99	225.99	208.90	236	0.49	15	235	99.58
SREIBNPNCD	Y9	19-Oct-2021	280.00	224.00	250.00	224.00	250.00	249.95	248.71	210	0.52	3	210	100.00
SREINFRA	EQ	19-Oct-2021	5.60	5.35	5.35	5.35	5.35	5.35	5.35	830325	44.42	1599	830325	100.00
SRF	EQ	19-Oct-2021	2333.30	2337.80	2374.00	2295.00	2303.00	2307.65	2331.58	825693	19251.68	67997	393330	47.64
SRHHYPOLTD	EQ	19-Oct-2021	347.95	345.05	348.10	338.00	339.00	340.60	342.50	33067	113.26	2044	19351	58.52
SRIPIPES	EQ	19-Oct-2021	211.55	211.85	214.00	210.00	211.00	210.95	211.42	66845	141.33	2000	36667	54.85
SRIRAM	SM	19-Oct-2021	12.75	12.15	12.15	12.15	12.15	12.15	12.15	18000	2.19	3	18000	100.00
SRPL	EQ	19-Oct-2021	34.00	35.70	35.70	32.70	34.10	34.10	35.38	10095	3.57	78	7336	72.67
SRTRANSFIN	EQ	19-Oct-2021	1395.20	1400.20	1458.00	1383.70	1425.50	1427.45	1435.45	2982009	42805.20	125014	726537	24.36
SRTRANSFIN	YI	19-Oct-2021	1076.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	24	0.26	3	24	100.00
SRTRANSFIN	YK	19-Oct-2021	1045.00	1045.00	1088.95	1043.11	1043.11	1043.11	1060.01	86	0.91	6	46	53.49
SRTRANSFIN	YL	19-Oct-2021	1079.25	1079.25	1083.73	1079.25	1080.50	1080.50	1080.17	700	7.56	14	700	100.00
SRTRANSFIN	YO	19-Oct-2021	1016.77	1025.00	1030.00	1025.00	1025.00	1025.00	1025.09	110	1.13	3	110	100.00
SRTRANSFIN	YP	19-Oct-2021	1065.00	1025.00	1035.00	1003.00	1030.00	1016.62	1016.63	700	7.12	8	500	71.43
SRTRANSFIN	YS	19-Oct-2021	1080.00	1005.00	1070.00	1005.00	1062.00	1062.00	1021.77	689	7.04	19	651	94.48
SRTRANSFIN	YV	19-Oct-2021	1035.95	1042.00	1045.00	1042.00	1043.00	1043.00	1044.09	110	1.15	5	110	100.00
SRTRANSFIN	YW	19-Oct-2021	1111.11	1080.99	1080.99	1066.00	1066.00	1066.00	1070.42	250	2.68	8	250	100.00
SRTRANSFIN	YX	19-Oct-2021	1065.50	1065.51	1065.51	1065.51	1065.51	1065.51	1065.51	35	0.37	2	35	100.00
SRTRANSFIN	YY	19-Oct-2021	1090.00	1126.99	1126.99	1069.00	1119.99	1119.99	1071.59	42	0.45	3	42	100.00
SRTRANSFIN	Z1	19-Oct-2021	1270.53	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	100	1.27	1	100	100.00
SRTRANSFIN	Z3	19-Oct-2021	1020.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	100	1.02	1	100	100.00
SRTRANSFIN	Z4	19-Oct-2021	1025.96	1025.01	1025.01	1025.00	1025.00	1025.00	1025.00	65	0.67	2	65	100.00
SRTRANSFIN	Z5	19-Oct-2021	1040.31	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	16	0.17	1	16	100.00
SRTRANSFIN	Z6	19-Oct-2021	1008.00	1008.00	1018.00	1008.00	1017.00	1017.00	1013.66	374	3.79	20	214	57.22
SRTRANSFIN	Z8	19-Oct-2021	1035.00	1036.20	1036.20	1025.00	1025.00	1030.15	1030.16	2000	20.60	11	2000	100.00
SRTRANSFIN	ZD	19-Oct-2021	1000.00	1015.00	1015.00	1000.10	1000.10	1000.10	1007.55	50	0.50	2	25	50.00
SRTRANSFIN	ZJ	19-Oct-2021	1155.00	1161.05	1161.05	1161.05	1161.05	1161.05	1161.05	25	0.29	1	25	100.00
SSWL	BE	19-Oct-2021	1882.40	1900.00	1928.00	1828.00	1849.05	1852.35	1883.87	20544	387.02	1463	-	-
STAR	EQ	19-Oct-2021	580.20	581.00	584.90	548.00	551.00	559.20	570.38	914250	5214.73	21849	361067	39.49
STARCEMENT	EQ	19-Oct-2021	102.80	103.20	104.60	102.70	103.30	103.35	103.66	351645	364.53	6228	179719	51.11
STARPAPER	EQ	19-Oct-2021	150.60	151.75	151.75	147.25	148.00	148.10	149.13	82116	122.46	2477	42097	51.27
STCINDIA	EQ	19-Oct-2021	113.60	113.80	115.70	109.00	109.50	109.65	111.41	96335	107.33	2616	49606	51.49
STEELCITY	EQ	19-Oct-2021	59.40	59.40	59.95	56.45	58.10	58.15	58.00	53434	30.99	629	39568	74.05
STEELXIND	EQ	19-Oct-2021	79.25	80.00	80.50	75.00	75.55	75.95	78.32	823060	644.58	2344	494152	60.04
STEL	EQ	19-Oct-2021	169.70	173.75	174.00	165.05	165.70	165.60	169.19	41861	70.82	1103	26342	62.93
STERTOOLS	EQ	19-Oct-2021	203.85	200.00	204.10	195.10	198.90	198.15	200.38	52713	105.62	2145	30301	57.48
STLTECH	EQ	19-Oct-2021	280.55	282.00	283.90	270.10	273.00	273.50	278.58	511843	1425.87	11143	209662	40.96
STOVEKRAFT	EQ	19-Oct-2021	1098.85	1098.85	1108.55	1037.05	1063.00	1059.10	1073.53	158450	1701.01	13225	55593	35.09
STYLAMIND	EQ	19-Oct-2021	1076.55	1094.00	1140.00	1050.00	1094.95	1089.45	1116.78	27839	310.90	5331	13473	48.40
SUBCAPCITY	BE	19-Oct-2021	20.00	21.00	21.00	20.35	20.35	20.35	20.73	43	0.01	8	-	-
SUBEXLTD	EQ	19-Oct-2021	54.45	55.20	56.20	52.35	52.90	52.95	54.42	10076088	5483.05	30934	2944581	29.22
SUBROS	EQ	19-Oct-2021	357.40	356.15	366.00	338.00	342.00	341.35	351.54	60730	213.49	3610	32215	53.05
SUDARSCHEM	EQ	19-Oct-2021	661.20	661.50	668.00	651.00	655.00	655.90	660.69	145749	962.95	7264	68244	46.82
SUMEETINDS	EQ	19-Oct-2021	8.60	8.20	8.80	8.20	8.25	8.30	8.41	200902	16.89	344	139372	69.37
SUMICHEM	EQ	19-Oct-2021	411.75	412.00	415.90	401.10	404.95	403.85	408.47	367199	1499.90	15189	189502	51.61
SUMIT	EQ	19-Oct-2021	11.85	11.50	12.15	11.50	12.05	12.00	11.88	52665	6.26	133	44127	83.79
SUMMITSEC	EQ	19-Oct-2021	762.95	768.00	774.95	750.05	751.00	751.75	762.85	7653	58.38	529	5452	71.24
SUNCLAYLTD	EQ	19-Oct-2021	3720.80	3730.00	3739.95	3671.50	3738.00	3723.85	3716.45	8124	301.92	1656	5841	71.90
SUNDARAM	EQ	19-Oct-2021	1.95	2.00	2.00	1.90	1.95	2.00	1.96	743205	14.58	285	464189	62.46
SUNDARMFIN	EQ	19-Oct-2021	2463.10	2469.10	2480.00	2457.65	2465.00	2468.55	2469.59	21851	539.63	2193	14087	64.47
SUNDARMHLD	EQ	19-Oct-2021	81.75	82.60	83.25	79.25	80.80	80.75	81.34	233461	189.90	3819	135951	58.23
SUNDRMBRAK	EQ	19-Oct-2021	415.05	416.95	417.00	407.25	410.00	411.05	412.03	3768	15.53	385	1945	51.62
SUNDRMFAST	EQ	19-Oct-2021	932.70	945.00	945.00	886.25	902.70	904.20	910.15	99393	904.63	11557	46165	46.45
SUNFLAG	EQ	19-Oct-2021	86.80	87.40	89.40	84.15	86.25	86.75	87.19	2073167	1807.56	17778	622975	30.05
SUNPHARMA	EQ	19-Oct-2021	835.90	837.00	842.20	825.65	826.00	827.35	831.84	2029762	16884.44	69557	1244155	61.30
SUNTECK	EQ	19-Oct-2021	497.45	496.00	503.45	471.20	484.00	483.10	491.49	813178	3996.66	25324	184173	22.65
SUNTV	EQ	19-Oct-2021	550.15	551.20	565.00	538.45	544.05	548.55	554.79	2710969	15040.15	38976	851818	31.42
SUPERHOUSE	EQ	19-Oct-2021	180.65	181.05	182.30	172.65	174.75	174.05	177.14	46083	81.63	3215	21691	47.07
SUPERSPIN	EQ	19-Oct-2021	12.80	13.00	13.00	12.20	12.20	12.25	12.41	51564	6.40	172	30616	59.37
SUPPETRO	EQ	19-Oct-2021	768.45	781.80	782.55	752.00	766.15	769.90	772.06	129430	999.27	4963	91248	70.50
SUPRAJIT	EQ	19-Oct-2021	391.95	392.80	393.90	370.00	373.00	372.20	379.64	262207	995.45	14458	125658	47.92
SUPREMEENG	EQ	19-Oct-2021	21.55	22.00	22.00	20.50	20.50	20.75	21.03	229303	48.21	888	194341	84.75
SUPREMEIND	EQ	19-Oct-2021	2596.00	2598.00	2693.90	2561.05	2615.00	2591.85	2603.99	122318	3185.15	28342	69714	56.99
SURANASOL	EQ	19-Oct-2021	24.45	25.65	25.65	23.25	23.25	23.25	24.69	948479	234.21	2952	689344	72.68
SURANAT&P	EQ	19-Oct-2021	10.45	10.90	10.95	9.95	9.95	10.00	10.46	490258	51.29	1340	268940	54.86
SURANI	SM	19-Oct-2021	42.00	42.00	42.00	42.00	42.00	42.00	42.00	2000	0.84	1	2000	100.00
SURYALAXMI	EQ	19-Oct-2021	66.35	68.30	69.60	65.40	67.70	67.60	67.83	45440	30.82	732	34471	75.86
SURYAROSNI	EQ	19-Oct-2021	696.15	701.60	708.80	670.00	675.00	675.65	688.60	108127	744.56	5614	66778	61.76
SURYODAY	EQ	19-Oct-2021	185.55	185.70	188.20	182.00	183.10	183.40	185.27	73978	137.06	2744	41619	56.26
SUTLEJTEX	EQ	19-Oct-2021	68.40	68.20	69.45	66.50	66.60	66.85	67.92	195534	132.80	2637	119015	60.87
SUULD	EQ	19-Oct-2021	283.70	256.00	273.65	255.35	255.35	255.35	257.54	56351	145.12	1236	49325	87.53
SUVEN	EQ	19-Oct-2021	114.10	114.00	115.90	107.00	107.50	108.60	111.63	674578	753.02	6233	391702	58.07
SUVENPHAR	EQ	19-Oct-2021	531.95	534.00	535.00	522.00	523.00	525.20	526.16	225503	1186.50	11567	125280	55.56
SUVIDHAA	EQ	19-Oct-2021	15.90	15.90	16.30	15.45	15.65	15.55	15.67	450464	70.59	1553	277899	61.69
SUZLON	EQ	19-Oct-2021	7.40	7.60	7.60	7.10	7.15	7.15	7.34	40116385	2943.16	50395	24155791	60.21
SVLL	SM	19-Oct-2021	102.35	102.50	103.90	102.10	102.10	103.15	103.17	21000	21.67	5	21000	100.00
SVPGLOB	EQ	19-Oct-2021	120.00	135.00	135.05	120.10	123.00	124.35	125.83	985940	1240.60	29429	539582	54.73
SWANENERGY	EQ	19-Oct-2021	132.60	131.95	136.00	130.00	130.10	130.75	132.77	132962	176.54	3513	41327	31.08
SWARAJENG	EQ	19-Oct-2021	1754.75	1775.00	1775.00	1717.00	1738.00	1730.90	1737.52	18371	319.20	2477	12860	70.00
SWELECTES	EQ	19-Oct-2021	258.35	262.90	264.95	247.35	251.70	250.75	257.11	107101	275.37	7301	42744	39.91
SWSOLAR	EQ	19-Oct-2021	444.90	445.05	447.60	422.00	428.00	428.05	437.81	1419825	6216.12	36583	478851	33.73
SYMPHONY	EQ	19-Oct-2021	1085.75	1088.00	1110.00	1055.70	1070.45	1079.75	1089.21	112849	1229.16	11638	47217	41.84
SYNGENE	EQ	19-Oct-2021	613.15	613.15	623.35	603.40	609.35	610.20	614.02	1150219	7062.59	22049	662358	57.59
TAINWALCHM	EQ	19-Oct-2021	75.90	76.45	78.05	75.15	75.50	75.75	76.32	18237	13.92	475	9090	49.84
TAJGVK	EQ	19-Oct-2021	155.60	160.00	161.55	151.20	151.90	153.20	156.64	978075	1532.05	17152	422308	43.18
TAKE	EQ	19-Oct-2021	51.05	51.50	52.00	50.10	50.20	50.35	51.18	1196177	612.26	6401	530033	44.31
TALBROAUTO	EQ	19-Oct-2021	287.55	288.00	296.00	275.00	275.55	277.80	285.51	52691	150.44	2451	27041	51.32
TANLA	EQ	19-Oct-2021	951.45	975.00	987.95	955.00	972.50	972.60	973.37	285806	2781.95	12090	185002	64.73
TANTIACONS	BZ	19-Oct-2021	7.00	7.00	7.35	6.65	7.00	7.00	6.90	13031	0.90	63	-	-
TARACHAND	SM	19-Oct-2021	41.35	41.45	41.45	41.45	41.45	41.45	41.45	2000	0.83	1	2000	100.00
TARC	EQ	19-Oct-2021	44.45	45.45	45.45	42.25	42.25	42.30	43.00	1173961	504.79	3759	888408	75.68
TARMAT	EQ	19-Oct-2021	67.05	68.45	69.80	65.70	66.10	66.15	67.42	50730	34.20	1162	21906	43.18
TASTYBITE	EQ	19-Oct-2021	17828.40	17805.40	18075.10	17450.05	17452.00	17622.40	17838.77	2030	362.13	846	1149	56.60
TATACAPHSG	N2	19-Oct-2021	1075.00	1070.01	1075.00	1070.01	1074.80	1074.80	1073.52	450	4.83	10	430	95.56
TATACAPHSG	N4	19-Oct-2021	1060.20	1058.00	1060.00	1058.00	1060.00	1060.00	1059.00	100	1.06	3	100	100.00
TATACAPHSG	NB	19-Oct-2021	1136.55	1137.00	1171.85	1131.00	1131.00	1131.38	1136.81	85	0.97	6	85	100.00
TATACHEM	EQ	19-Oct-2021	1094.40	1102.60	1121.20	1067.00	1080.80	1079.90	1098.75	4356219	47863.81	93776	1004886	23.07
TATACOFFEE	EQ	19-Oct-2021	234.15	241.00	254.40	230.25	235.95	235.80	246.57	19529290	48153.19	219113	3548928	18.17
TATACOMM	EQ	19-Oct-2021	1460.25	1480.00	1540.00	1465.00	1495.05	1497.20	1513.39	845994	12803.19	46430	311608	36.83
TATACONSUM	EQ	19-Oct-2021	843.95	849.00	862.00	840.10	844.00	843.30	851.81	1915361	16315.27	47813	569399	29.73
TATAELXSI	EQ	19-Oct-2021	6318.30	6375.20	6610.00	6179.75	6299.90	6289.35	6472.98	418233	27072.14	63438	133653	31.96
TATAINVEST	EQ	19-Oct-2021	1666.05	1680.00	1690.00	1592.25	1610.00	1615.35	1643.58	110649	1818.60	11319	46417	41.95
TATAMETALI	EQ	19-Oct-2021	1084.30	1097.00	1099.00	1060.00	1067.00	1068.60	1078.90	113798	1227.77	8703	57043	50.13
TATAMOTORS	EQ	19-Oct-2021	509.60	512.45	517.40	476.05	484.75	481.90	498.07	57428637	286035.18	649066	13555763	23.60
TATAMTRDVR	EQ	19-Oct-2021	269.75	275.00	283.90	242.80	242.80	243.55	260.09	13937119	36249.42	158727	6718140	48.20
TATAPOWER	EQ	19-Oct-2021	257.30	266.00	267.85	221.50	225.75	229.75	244.56	245771135	601058.73	1633652	56154337	22.85
TATASTEEL	EQ	19-Oct-2021	1411.05	1421.00	1426.55	1357.55	1369.00	1366.90	1395.29	8756924	122184.21	181679	2702284	30.86
TATASTLBSL	BE	19-Oct-2021	92.95	93.95	94.50	89.00	89.45	89.70	91.56	2096560	1919.64	20242	-	-
TATASTLLP	EQ	19-Oct-2021	961.55	969.95	970.80	939.35	948.85	948.20	959.66	82719	793.82	4572	50937	61.58
TATVA	EQ	19-Oct-2021	2270.15	2270.15	2288.30	2165.00	2176.00	2184.85	2228.04	60814	1354.96	10825	36662	60.29
TBZ	EQ	19-Oct-2021	91.60	91.60	92.45	87.10	88.00	87.90	89.51	539354	482.76	8439	250643	46.47
TCFSL	ND	19-Oct-2021	1055.62	1060.00	1060.00	1055.10	1057.00	1057.25	1057.15	1142	12.07	27	1087	95.18
TCFSL	NF	19-Oct-2021	1160.00	1160.00	1162.00	1159.00	1162.00	1162.00	1160.18	919	10.66	6	919	100.00
TCFSL	NH	19-Oct-2021	1027.00	1026.77	1027.05	1024.00	1024.00	1024.87	1025.26	952	9.76	20	902	94.75
TCFSL	NJ	19-Oct-2021	1059.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	2	0.02	1	2	100.00
TCFSL	NL	19-Oct-2021	1116.50	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	225	2.51	2	225	100.00
TCFSL	NN	19-Oct-2021	1107.64	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	112	1.24	3	112	100.00
TCI	EQ	19-Oct-2021	473.75	476.00	490.00	446.10	472.05	476.45	478.70	145879	698.33	10323	72328	49.58
TCIDEVELOP	EQ	19-Oct-2021	357.50	360.00	369.90	358.05	368.50	368.40	363.72	853	3.10	55	658	77.14
TCIEXP	EQ	19-Oct-2021	1619.85	1621.00	1648.00	1579.95	1623.85	1619.85	1619.40	35217	570.30	4448	19865	56.41
TCNSBRANDS	EQ	19-Oct-2021	671.80	683.70	755.55	665.00	731.00	714.15	719.63	514951	3705.76	30894	119143	23.14
TCPLPACK	EQ	19-Oct-2021	545.20	554.80	554.80	532.00	532.00	536.10	541.90	14738	79.86	1347	9538	64.72
TCS	EQ	19-Oct-2021	3647.15	3669.00	3690.10	3625.20	3634.45	3634.15	3661.85	3135441	114815.01	191609	1815161	57.89
TDPOWERSYS	EQ	19-Oct-2021	374.70	379.00	381.95	345.00	350.00	350.85	361.37	108481	392.02	7214	59929	55.24
TEAMLEASE	EQ	19-Oct-2021	4925.20	4905.00	4993.80	4800.00	4842.25	4855.60	4899.07	20901	1023.96	6499	14539	69.56
TECHIN	BE	19-Oct-2021	6.35	6.65	6.65	6.35	6.35	6.40	6.47	10469	0.68	83	-	-
TECHM	EQ	19-Oct-2021	1479.65	1498.00	1569.80	1477.05	1542.70	1539.10	1534.37	8645334	132651.63	203315	2562014	29.63
TECHNOE	EQ	19-Oct-2021	270.30	274.90	274.90	266.10	267.35	268.25	269.17	203946	548.96	4975	153893	75.46
TEJASNET	EQ	19-Oct-2021	518.05	519.95	522.85	492.15	492.15	492.95	504.30	304482	1535.49	12658	200281	65.78
TEMBO	BE	19-Oct-2021	314.70	310.00	315.00	301.90	311.50	310.85	309.21	38664	119.55	281	-	-
TERASOFT	EQ	19-Oct-2021	57.05	58.00	58.00	54.20	54.20	54.25	55.49	55651	30.88	707	46020	82.69
TEXINFRA	EQ	19-Oct-2021	58.15	58.20	60.95	58.20	59.00	59.20	59.39	429473	255.08	1312	347889	81.00
TEXMOPIPES	EQ	19-Oct-2021	51.90	51.40	52.25	50.05	50.65	50.50	51.07	142309	72.68	1527	92251	64.82
TEXRAIL	EQ	19-Oct-2021	36.85	37.05	41.25	36.80	38.30	38.55	39.14	8244956	3227.44	29972	3208965	38.92
TFCILTD	EQ	19-Oct-2021	72.70	73.15	73.85	70.30	70.95	71.00	72.17	343724	248.08	4116	181531	52.81
TFL	BE	19-Oct-2021	6.00	6.30	6.30	5.70	5.90	5.95	6.16	8416	0.52	21	-	-
TGBHOTELS	EQ	19-Oct-2021	11.75	12.05	12.10	11.20	11.20	11.20	11.37	67655	7.69	301	53993	79.81
THANGAMAYL	EQ	19-Oct-2021	1355.55	1378.80	1389.30	1300.00	1321.10	1318.00	1347.84	17200	231.83	2964	9249	53.77
THEINVEST	EQ	19-Oct-2021	115.85	117.45	117.45	112.05	112.05	112.90	114.42	35621	40.76	458	18287	51.34
THEJO	SM	19-Oct-2021	1210.00	1201.00	1201.00	1170.10	1180.00	1175.05	1182.93	1200	14.20	8	750	62.50
THEMISMED	BE	19-Oct-2021	962.35	967.00	989.00	930.00	940.00	947.40	955.29	3395	32.43	122	-	-
THERMAX	EQ	19-Oct-2021	1389.00	1395.95	1406.10	1354.10	1364.00	1364.00	1386.92	14246	197.58	1693	8850	62.12
THOMASCOOK	EQ	19-Oct-2021	80.05	80.75	82.50	75.90	78.05	77.40	78.82	1291735	1018.18	13228	511740	39.62
THOMASCOTT	BE	19-Oct-2021	18.15	19.00	19.00	17.25	18.55	18.55	18.05	5969	1.08	38	-	-
THYROCARE	EQ	19-Oct-2021	1162.75	1192.00	1192.00	1150.00	1152.00	1151.95	1157.18	72762	841.99	6508	37430	51.44
TI	EQ	19-Oct-2021	48.40	50.80	50.80	46.00	46.85	46.80	49.10	1174240	576.51	5121	703557	59.92
TIDEWATER	EQ	19-Oct-2021	1784.40	1795.00	1799.90	1770.00	1770.40	1773.30	1781.21	13086	233.09	1780	8712	66.57
TIIL	EQ	19-Oct-2021	909.05	906.00	963.00	893.40	925.00	940.50	937.01	45745	428.63	4665	29114	63.64
TIINDIA	EQ	19-Oct-2021	1391.25	1405.85	1415.00	1352.85	1381.00	1381.60	1372.38	252731	3468.42	6279	197665	78.21
TIJARIA	EQ	19-Oct-2021	6.95	7.20	7.20	6.65	6.65	6.65	6.71	44585	2.99	109	32353	72.56
TIL	EQ	19-Oct-2021	172.50	174.15	177.65	168.40	168.50	169.80	171.57	12894	22.12	848	8197	63.57
TIMESGTY	EQ	19-Oct-2021	51.65	53.80	53.80	49.10	49.10	49.10	49.94	35703	17.83	468	24157	67.66
TIMETECHNO	EQ	19-Oct-2021	74.30	74.80	77.65	74.00	74.80	74.75	75.81	913105	692.23	9308	417341	45.71
TIMKEN	EQ	19-Oct-2021	1792.35	1792.35	1830.00	1756.00	1763.00	1771.20	1785.73	26425	471.88	4748	8764	33.17
TINPLATE	EQ	19-Oct-2021	335.00	335.00	336.70	315.00	316.20	316.50	322.85	996605	3217.58	26735	377285	37.86
TIPSINDLTD	BE	19-Oct-2021	1396.65	1438.80	1438.80	1330.00	1362.00	1369.20	1380.25	6552	90.43	434	-	-
TIRUMALCHM	EQ	19-Oct-2021	276.65	279.80	295.95	275.00	279.90	279.50	286.47	843714	2417.03	16594	398519	47.23
TIRUPATI	SM	19-Oct-2021	42.00	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
TIRUPATIFL	BE	19-Oct-2021	16.50	15.80	15.80	15.70	15.70	15.70	15.71	93707	14.72	629	-	-
TITAN	EQ	19-Oct-2021	2588.80	2638.00	2638.00	2468.75	2496.00	2484.90	2527.63	3546129	89633.02	135501	2335354	65.86
TMRVL	EQ	19-Oct-2021	15.10	16.00	18.10	15.55	18.10	18.10	17.23	1969958	339.44	6633	1018402	51.70
TNPETRO	EQ	19-Oct-2021	129.30	130.00	130.70	124.20	124.80	125.30	127.25	411343	523.42	6605	227738	55.36
TNPL	EQ	19-Oct-2021	139.55	141.95	141.95	135.15	136.00	136.45	138.54	184757	255.96	3393	97933	53.01
TNTELE	BE	19-Oct-2021	9.50	9.55	9.80	9.05	9.05	9.15	9.28	39564	3.67	203	-	-
TOKYOPLAST	EQ	19-Oct-2021	102.30	107.05	107.05	101.10	101.75	101.65	102.24	16452	16.82	277	11411	69.36
TORNTPHARM	EQ	19-Oct-2021	3111.75	3120.00	3145.85	3063.35	3093.35	3072.95	3097.58	99484	3081.60	9939	53168	53.44
TORNTPOWER	EQ	19-Oct-2021	521.30	523.25	527.85	505.20	511.90	511.10	515.24	1289601	6644.55	34821	370996	28.77
TOTAL	EQ	19-Oct-2021	52.50	53.70	53.70	51.60	51.60	52.25	52.59	15944	8.38	161	13905	87.21
TOUCHWOOD	EQ	19-Oct-2021	126.85	126.90	129.00	120.60	120.60	121.10	122.41	8800	10.77	163	6930	78.75
TPLPLASTEH	EQ	19-Oct-2021	175.75	176.15	183.85	165.30	178.65	174.80	180.25	112254	202.34	1680	52985	47.20
TREEHOUSE	EQ	19-Oct-2021	9.20	9.45	9.50	9.00	9.00	9.15	9.22	28375	2.62	93	14289	50.36
TREJHARA	EQ	19-Oct-2021	61.85	62.75	62.75	59.75	60.55	60.80	61.55	36793	22.65	400	26336	71.58
TRENT	EQ	19-Oct-2021	1154.30	1160.00	1174.55	1094.20	1117.00	1116.65	1140.94	832711	9500.71	41931	463367	55.65
TRF	BE	19-Oct-2021	151.95	151.95	153.00	144.40	144.40	144.40	146.55	12874	18.87	174	-	-
TRIDENT	EQ	19-Oct-2021	40.35	42.35	42.35	40.35	42.35	41.85	42.08	60725782	25555.88	156725	29832021	49.13
TRIGYN	EQ	19-Oct-2021	130.00	131.90	133.00	123.00	124.00	124.55	127.29	204257	260.01	4052	107698	52.73
TRIL	EQ	19-Oct-2021	30.80	30.20	31.40	29.05	29.55	29.65	30.29	209059	63.32	1410	132985	63.61
TRITURBINE	EQ	19-Oct-2021	165.10	168.40	172.60	161.60	163.80	164.60	166.97	521245	870.31	14496	309536	59.38
TRIVENI	EQ	19-Oct-2021	213.45	215.15	220.00	205.00	208.00	208.35	214.01	1409005	3015.36	22224	533691	37.88
TTKHLTCARE	EQ	19-Oct-2021	677.90	687.95	708.00	671.00	672.00	675.50	685.25	10952	75.05	1038	5303	48.42
TTKPRESTIG	EQ	19-Oct-2021	8822.65	10399.00	10587.15	9769.30	9930.00	9888.90	10161.96	210278	21368.37	44290	64307	30.58
TTL	EQ	19-Oct-2021	83.45	90.00	92.00	81.00	82.00	83.15	86.81	540753	469.43	11092	224343	41.49
TTML	EQ	19-Oct-2021	55.65	58.40	58.40	52.90	52.90	56.00	57.35	16677058	9564.38	42664	8733113	52.37
TV18BRDCST	EQ	19-Oct-2021	46.75	47.25	52.50	44.60	45.85	46.25	48.79	69641679	33979.08	122629	13499714	19.38
TVSELECT	EQ	19-Oct-2021	175.15	176.00	177.45	168.95	169.70	170.10	172.87	70638	122.11	1849	38764	54.88
TVSMOTOR	EQ	19-Oct-2021	585.90	592.00	598.80	577.20	583.00	583.25	586.83	2398150	14073.11	48083	851234	35.50
TVSSRICHAK	EQ	19-Oct-2021	2496.00	2490.90	2498.25	2383.55	2400.30	2397.45	2428.15	18606	451.78	3689	7086	38.08
TVTODAY	EQ	19-Oct-2021	300.10	302.70	310.90	294.05	299.00	299.90	302.77	204623	619.55	8182	71097	34.75
TVVISION	EQ	19-Oct-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	5511	0.13	14	5511	100.00
TWL	EQ	19-Oct-2021	98.50	98.90	106.95	97.50	100.75	101.30	103.03	3038736	3130.85	25195	836245	27.52
UBL	EQ	19-Oct-2021	1676.70	1673.00	1715.85	1655.10	1665.50	1672.15	1687.41	352114	5941.62	21515	77069	21.89
UCALFUEL	EQ	19-Oct-2021	157.55	157.55	158.60	152.55	152.55	153.55	155.22	65132	101.10	2080	43118	66.20
UCL	SM	19-Oct-2021	58.60	57.25	58.80	56.20	58.75	58.75	57.69	18000	10.39	8	18000	100.00
UCOBANK	EQ	19-Oct-2021	14.65	14.70	14.95	14.20	14.30	14.30	14.58	10361105	1510.95	23643	4640505	44.79
UFLEX	EQ	19-Oct-2021	628.25	630.00	639.00	611.10	615.00	614.80	624.77	358004	2236.70	13699	136153	38.03
UFO	EQ	19-Oct-2021	104.25	105.30	106.00	101.00	101.50	101.45	102.92	450544	463.72	6329	224263	49.78
UGARSUGAR	EQ	19-Oct-2021	29.45	29.50	30.25	28.50	28.80	28.70	29.43	223330	65.72	1051	154402	69.14
UGROCAP	EQ	19-Oct-2021	130.25	132.45	134.05	130.00	132.00	131.30	132.45	147641	195.54	1748	114664	77.66
UJAAS	EQ	19-Oct-2021	3.45	3.50	3.55	3.20	3.25	3.25	3.35	3826753	128.37	2960	1962163	51.27
UJJIVAN	EQ	19-Oct-2021	164.05	165.00	166.00	157.00	158.20	157.85	160.45	800574	1284.48	11865	348970	43.59
UJJIVANSFB	EQ	19-Oct-2021	23.35	23.60	23.75	22.70	22.80	22.85	23.08	3952940	912.45	10562	1929028	48.80
ULTRACEMCO	EQ	19-Oct-2021	7399.30	7489.00	7489.00	7153.00	7187.00	7170.10	7244.46	868388	62910.03	121943	363584	41.87
UMANGDAIRY	EQ	19-Oct-2021	78.10	78.00	80.00	76.10	76.60	77.10	77.94	40087	31.24	953	22791	56.85
UMESLTD	EQ	19-Oct-2021	3.95	3.95	4.05	3.90	3.95	3.90	3.94	27901	1.10	104	23971	85.91
UNICHEMLAB	EQ	19-Oct-2021	261.95	264.95	268.10	260.15	263.80	265.40	265.56	65195	173.13	2537	36007	55.23
UNIDT	EQ	19-Oct-2021	452.45	488.90	503.95	447.95	459.85	455.35	479.20	684390	3279.61	41083	271468	39.67
UNIENTER	EQ	19-Oct-2021	127.10	129.75	129.75	110.60	120.00	122.95	124.84	10133	12.65	235	8431	83.20
UNIINFO	SM	19-Oct-2021	25.00	25.00	25.00	24.80	24.80	24.80	24.90	4000	1.00	2	4000	100.00
UNIONBANK	EQ	19-Oct-2021	48.90	49.00	49.70	44.55	45.45	45.40	47.16	36992666	17445.59	93237	14944492	40.40
UNITECH	BZ	19-Oct-2021	1.80	1.75	1.80	1.75	1.80	1.75	1.76	3437266	60.42	1593	-	-
UNITEDPOLY	SM	19-Oct-2021	14.20	13.60	13.60	13.60	13.60	13.60	13.60	9000	1.22	1	9000	100.00
UNITEDTEA	EQ	19-Oct-2021	404.65	405.95	406.25	392.00	393.00	393.50	399.00	3629	14.48	222	2432	67.02
UNIVASTU	EQ	19-Oct-2021	58.85	58.00	64.80	57.00	58.70	58.15	60.13	156916	94.35	1141	106769	68.04
UNIVCABLES	EQ	19-Oct-2021	175.55	175.00	178.50	161.35	169.55	170.10	172.94	32617	56.41	1087	22102	67.76
UNIVPHOTO	EQ	19-Oct-2021	375.55	369.05	381.85	369.05	375.00	375.00	374.90	5073	19.02	208	3851	75.91
UPL	EQ	19-Oct-2021	751.10	755.00	759.90	728.60	731.60	733.70	744.97	1498436	11162.86	30110	464244	30.98
URJA	EQ	19-Oct-2021	8.05	8.25	8.35	7.95	8.00	8.00	8.13	7770041	631.98	17125	5261160	67.71
USHAMART	EQ	19-Oct-2021	91.60	92.30	93.45	89.00	91.20	90.75	91.47	1240448	1134.66	7416	687434	55.42
UTIAMC	EQ	19-Oct-2021	1104.95	1105.00	1118.00	1070.00	1095.60	1102.95	1101.19	181825	2002.25	11861	114041	62.72
UTIBANKETF	EQ	19-Oct-2021	39.65	39.40	40.49	39.36	39.51	39.72	39.89	9782	3.90	248	8098	82.78
UTINEXT50	EQ	19-Oct-2021	46.59	47.55	47.76	45.62	45.66	46.02	46.36	12080	5.60	230	6603	54.66
UTINIFTETF	EQ	19-Oct-2021	1947.10	1968.20	1992.12	1935.00	1935.00	1936.77	1954.49	681	13.31	105	620	91.04
UTISENSETF	EQ	19-Oct-2021	649.01	657.99	657.99	643.22	643.93	649.34	649.88	1189	7.73	111	879	73.93
UTISXN50	EQ	19-Oct-2021	52.38	53.45	55.03	50.72	51.70	51.70	52.31	1985	1.04	103	1735	87.41
UTTAMSTL	EQ	19-Oct-2021	4.20	4.20	4.30	4.15	4.20	4.20	4.23	516328	21.82	733	355219	68.80
UTTAMSUGAR	EQ	19-Oct-2021	194.75	195.00	196.75	187.05	189.05	190.15	192.30	46709	89.82	1370	24775	53.04
V2RETAIL	BE	19-Oct-2021	194.70	198.00	198.00	185.00	185.00	185.00	187.49	70413	132.02	747	-	-
VADILALIND	EQ	19-Oct-2021	1118.60	1134.90	1135.00	1094.85	1102.90	1098.20	1111.56	18416	204.70	1260	8988	48.81
VAIBHAVGBL	EQ	19-Oct-2021	727.05	726.00	758.60	711.05	718.50	718.00	732.07	418401	3063.00	11763	324856	77.64
VAISHALI	EQ	19-Oct-2021	36.70	37.50	37.50	36.10	36.20	36.30	36.55	50164	18.33	379	39974	79.69
VAKRANGEE	EQ	19-Oct-2021	43.50	43.20	43.70	40.65	41.00	41.15	42.08	5726580	2409.65	15977	3205807	55.98
VALIANTORG	EQ	19-Oct-2021	1594.35	1595.00	1610.00	1520.00	1537.00	1556.20	1585.55	69187	1097.00	8762	42301	61.14
VARDHACRLC	EQ	19-Oct-2021	67.70	68.65	69.70	64.50	65.00	66.35	67.21	217823	146.40	3239	141270	64.86
VARDMNPOLY	EQ	19-Oct-2021	22.90	23.40	23.85	21.80	23.15	23.20	23.10	69550	16.07	296	45380	65.25
VARROC	EQ	19-Oct-2021	307.80	310.00	310.95	294.00	297.00	297.55	301.28	934992	2816.95	11008	801232	85.69
VASCONEQ	EQ	19-Oct-2021	27.15	27.40	27.60	25.45	26.05	25.95	26.76	637640	170.64	1875	369367	57.93
VASWANI	EQ	19-Oct-2021	18.80	19.00	19.40	17.00	17.80	17.65	17.71	319573	56.58	1765	187585	58.70
VBL	EQ	19-Oct-2021	900.30	907.15	918.85	897.30	902.15	904.65	906.48	299664	2716.38	19280	133884	44.68
VCL	SM	19-Oct-2021	83.60	82.10	85.50	82.00	85.50	85.50	83.20	9000	7.49	3	6000	66.67
VEDL	EQ	19-Oct-2021	374.75	378.90	385.90	361.75	372.00	371.05	376.86	28838312	108680.05	212497	6265733	21.73
VENKEYS	EQ	19-Oct-2021	3105.45	3107.05	3260.00	2979.70	3016.00	3049.65	3172.75	236590	7506.40	30744	51637	21.83
VENUSREM	EQ	19-Oct-2021	489.85	492.95	499.95	456.30	470.00	465.30	475.21	135961	646.09	8050	75462	55.50
VERTOZ	EQ	19-Oct-2021	102.55	101.10	105.00	100.00	101.20	100.90	102.07	82064	83.77	1962	46806	57.04
VESUVIUS	EQ	19-Oct-2021	1188.90	1198.60	1201.00	1180.00	1184.55	1181.00	1191.07	6479	77.17	990	3095	47.77
VETO	EQ	19-Oct-2021	116.25	118.90	119.25	113.10	114.10	114.95	116.39	103012	119.90	2029	61449	59.65
VGUARD	EQ	19-Oct-2021	261.80	262.95	264.25	256.30	257.00	256.85	257.95	652360	1682.77	14007	426568	65.39
VHL	EQ	19-Oct-2021	3171.25	3156.80	3192.65	3060.00	3070.50	3063.90	3090.84	1276	39.44	342	840	65.83
VICEROY	BZ	19-Oct-2021	4.40	4.60	4.60	4.20	4.45	4.40	4.50	129260	5.81	212	-	-
VIDHIING	EQ	19-Oct-2021	367.45	373.45	374.00	346.60	351.90	356.85	362.77	73059	265.04	3575	50609	69.27
VIJAYA	EQ	19-Oct-2021	574.95	574.95	574.95	558.05	567.25	561.25	565.72	155138	877.65	12375	89903	57.95
VIJIFIN	EQ	19-Oct-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	81708	1.80	86	81708	100.00
VIKASECO	EQ	19-Oct-2021	2.20	2.25	2.40	2.20	2.25	2.20	2.29	11341983	259.39	3032	5357529	47.24
VIKASLIFE	EQ	19-Oct-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	2159767	83.15	1066	2159767	100.00
VIKASPROP	EQ	19-Oct-2021	2.10	2.15	2.20	2.05	2.10	2.05	2.11	3065073	64.62	3254	1750842	57.12
VIKASWSP	EQ	19-Oct-2021	5.20	5.30	5.40	5.15	5.35	5.35	5.27	678525	35.73	492	407466	60.05
VIMTALABS	EQ	19-Oct-2021	306.55	306.90	314.50	295.10	301.00	298.60	302.80	60563	183.38	2131	46333	76.50
VINATIORGA	EQ	19-Oct-2021	2074.50	2075.05	2080.10	2000.00	2001.15	2005.30	2032.22	39624	805.25	7652	18890	47.67
VINDHYATEL	EQ	19-Oct-2021	1190.95	1195.80	1203.45	1150.00	1160.00	1170.55	1176.57	20311	238.97	3340	6430	31.66
VINEETLAB	EQ	19-Oct-2021	83.65	86.00	86.70	82.50	82.50	83.50	83.98	21486	18.04	352	15673	72.95
VINYLINDIA	EQ	19-Oct-2021	291.20	291.00	295.00	275.00	277.70	279.25	286.03	121473	347.45	3665	77975	64.19
VIPCLOTHNG	EQ	19-Oct-2021	17.30	17.30	17.70	16.95	17.35	17.10	17.34	240072	41.63	771	189343	78.87
VIPIND	EQ	19-Oct-2021	572.50	575.00	580.00	550.00	562.00	564.95	572.72	533548	3055.71	32677	315641	59.16
VIPULLTD	EQ	19-Oct-2021	29.80	30.40	30.40	28.60	28.95	28.75	29.76	55528	16.52	145	52809	95.10
VISAKAIND	EQ	19-Oct-2021	679.30	680.00	684.40	663.00	668.95	667.50	674.43	24527	165.42	2774	12960	52.84
VISASTEEL	EQ	19-Oct-2021	13.75	14.40	14.40	14.10	14.40	14.40	14.38	121653	17.50	187	97472	80.12
VISHAL	EQ	19-Oct-2021	106.65	108.00	109.00	101.35	101.35	101.45	103.31	177129	182.99	2422	135265	76.37
VISHNU	EQ	19-Oct-2021	711.35	725.00	729.95	697.95	700.00	700.10	705.95	9055	63.92	633	6508	71.87
VISHWARAJ	EQ	19-Oct-2021	188.20	194.00	220.00	175.00	181.90	181.50	194.65	1876433	3652.42	38391	434269	23.14
VIVIDHA	EQ	19-Oct-2021	0.75	0.80	0.80	0.75	0.75	0.75	0.78	1793562	13.92	1606	972852	54.24
VIVIMEDLAB	EQ	19-Oct-2021	21.20	21.10	21.50	20.45	20.65	20.60	20.72	351559	72.85	1551	232675	66.18
VLSFINANCE	EQ	19-Oct-2021	197.75	199.75	204.95	194.70	197.00	197.75	199.35	72203	143.93	2741	39346	54.49
VMARCIND	SM	19-Oct-2021	36.00	35.40	35.90	35.00	35.00	35.00	35.43	9000	3.19	3	9000	100.00
VMART	EQ	19-Oct-2021	4496.60	4525.00	4525.00	4251.00	4430.10	4430.00	4412.99	42099	1857.83	10831	18129	43.06
VOLTAMP	EQ	19-Oct-2021	1475.50	1482.75	1494.90	1464.00	1468.25	1473.55	1481.39	11458	169.74	1852	6951	60.67
VOLTAS	EQ	19-Oct-2021	1337.70	1347.00	1356.90	1292.50	1295.00	1305.50	1329.39	761312	10120.81	31307	340263	44.69
VRLLOG	EQ	19-Oct-2021	381.15	384.00	397.70	372.00	380.00	378.00	387.78	244412	947.77	14289	82627	33.81
VSSL	EQ	19-Oct-2021	265.70	268.30	269.65	256.95	261.00	260.35	262.19	173248	454.24	7800	88177	50.90
VSTIND	EQ	19-Oct-2021	3804.30	3825.50	3825.50	3690.00	3692.05	3703.95	3741.56	17381	650.32	3761	10476	60.27
VSTTILLERS	EQ	19-Oct-2021	3137.60	3178.40	3186.50	3039.55	3105.00	3064.95	3137.30	34349	1077.63	5792	7520	21.89
VTL	EQ	19-Oct-2021	2033.95	2050.00	2075.00	1885.00	1937.00	1920.70	1985.83	128657	2554.91	13368	54058	42.02
WABAG	EQ	19-Oct-2021	341.95	344.70	344.70	333.00	334.50	335.95	339.45	213446	724.55	8167	97302	45.59
WABCOINDIA	EQ	19-Oct-2021	7648.05	7655.00	8000.00	7321.50	7499.00	7550.70	7834.84	50472	3954.40	7024	22533	44.64
WALCHANNAG	EQ	19-Oct-2021	54.85	55.50	56.90	54.00	54.40	54.20	55.16	684500	377.57	5307	263539	38.50
WALPAR	SM	19-Oct-2021	34.90	33.25	34.65	33.25	33.25	33.25	33.53	10000	3.35	5	8000	80.00
WANBURY	BE	19-Oct-2021	79.25	82.00	83.00	79.00	80.00	79.15	80.73	9062	7.32	66	-	-
WATERBASE	EQ	19-Oct-2021	116.85	117.05	117.65	114.60	115.05	114.95	115.88	114870	133.11	2688	63464	55.25
WEALTH	BE	19-Oct-2021	251.00	251.00	251.00	245.00	250.50	250.10	249.95	274	0.68	10	-	-
WEBELSOLAR	EQ	19-Oct-2021	79.80	81.90	83.00	77.40	78.50	78.65	80.47	466797	375.64	6847	258399	55.36
WEIZMANIND	EQ	19-Oct-2021	58.15	55.55	58.00	55.25	55.25	55.25	55.91	55269	30.90	621	38938	70.45
WELCORP	EQ	19-Oct-2021	149.35	149.90	150.25	136.35	137.90	139.85	144.16	2457668	3543.09	20871	1417368	57.67
WELENT	EQ	19-Oct-2021	100.40	101.35	102.50	98.05	98.70	98.90	100.78	349819	352.55	3809	265868	76.00
WELINV	EQ	19-Oct-2021	319.60	325.00	325.00	319.00	324.80	319.10	320.56	375	1.20	39	313	83.47
WELSPUNIND	EQ	19-Oct-2021	160.00	160.20	160.80	147.00	153.00	152.10	156.04	1498372	2338.07	21542	655682	43.76
WENDT	EQ	19-Oct-2021	4426.40	4566.00	4566.00	4345.00	4375.00	4364.55	4387.67	1026	45.02	302	817	79.63
WESTLIFE	EQ	19-Oct-2021	590.75	596.00	610.80	571.05	578.50	577.55	597.20	195739	1168.96	13107	56349	28.79
WEWIN	SM	19-Oct-2021	27.60	28.95	28.95	28.95	28.95	28.95	28.95	6000	1.74	2	6000	100.00
WFL	SM	19-Oct-2021	117.15	113.00	113.00	113.00	113.00	113.00	113.00	2560	2.89	1	2560	100.00
WHEELS	EQ	19-Oct-2021	773.55	780.00	781.00	748.20	750.80	752.70	759.54	38654	293.59	2398	25514	66.01
WHIRLPOOL	EQ	19-Oct-2021	2436.10	2441.05	2474.60	2272.25	2294.95	2300.85	2364.17	133057	3145.69	18365	75730	56.92
WILLAMAGOR	EQ	19-Oct-2021	24.40	24.35	25.90	22.70	23.10	23.00	23.45	39201	9.19	379	23402	59.70
WINDLAS	EQ	19-Oct-2021	340.40	341.00	354.90	336.05	338.75	340.10	345.14	183605	633.69	11410	69026	37.59
WINDMACHIN	EQ	19-Oct-2021	32.10	32.30	35.30	30.85	32.00	32.60	33.60	1510979	507.76	13357	325756	21.56
WIPL	BE	19-Oct-2021	58.40	58.00	59.65	58.00	58.00	58.00	58.01	2423	1.41	28	-	-
WIPRO	EQ	19-Oct-2021	709.75	717.10	729.95	708.00	714.00	711.55	721.38	10932574	78864.86	235015	3018306	27.61
WOCKPHARMA	EQ	19-Oct-2021	482.65	483.00	489.50	462.95	466.00	466.05	477.01	531760	2536.53	15516	207083	38.94
WONDERLA	EQ	19-Oct-2021	240.00	242.50	251.00	237.00	240.50	239.60	245.07	153873	377.10	6921	43248	28.11
WORTH	EQ	19-Oct-2021	88.55	89.90	99.90	88.05	88.90	88.60	89.52	32563	29.15	472	15965	49.03
WSI	EQ	19-Oct-2021	7.55	7.90	7.90	7.90	7.90	7.90	7.90	11253	0.89	18	9890	87.89
WSTCSTPAPR	EQ	19-Oct-2021	271.20	272.90	275.60	263.85	265.25	265.65	268.20	165602	444.15	5723	91153	55.04
XCHANGING	EQ	19-Oct-2021	113.85	114.40	119.90	112.65	113.90	113.85	116.62	705478	822.70	9749	350359	49.66
XELPMOC	EQ	19-Oct-2021	406.05	402.55	425.00	402.55	408.10	411.40	418.00	25481	106.51	1167	16451	64.56
XPROINDIA	EQ	19-Oct-2021	668.90	689.95	699.00	635.50	635.50	636.10	656.61	89074	584.87	7936	51713	58.06
YAARII	EQ	19-Oct-2021	104.35	104.45	106.50	100.05	100.15	100.90	103.45	174152	180.16	1834	96437	55.38
YESBANK	EQ	19-Oct-2021	13.95	14.10	14.25	13.50	13.60	13.60	13.84	146859092	20322.75	127758	50395375	34.32
YUKEN	EQ	19-Oct-2021	647.75	647.75	657.00	620.00	620.00	621.50	634.05	4429	28.08	457	2152	48.59
ZEEL	EQ	19-Oct-2021	310.85	312.00	321.00	301.10	306.70	309.20	310.95	28366351	88206.34	193100	6726129	23.71
ZEEL	P2	19-Oct-2021	2.10	2.10	2.10	2.05	2.10	2.05	2.06	322210	6.65	1769	254717	79.05
ZEELEARN	EQ	19-Oct-2021	14.25	14.25	14.35	13.85	13.85	13.95	14.11	2189009	308.82	3261	1235696	56.45
ZEEMEDIA	BE	19-Oct-2021	13.10	13.10	13.10	12.45	12.50	12.50	12.68	1929023	244.64	3987	-	-
ZENITHEXPO	EQ	19-Oct-2021	91.55	90.40	93.45	87.00	87.10	87.50	88.75	4060	3.60	148	2989	73.62
ZENITHSTL	BE	19-Oct-2021	0.85	0.90	0.90	0.90	0.90	0.90	0.90	31761	0.29	20	-	-
ZENSARTECH	EQ	19-Oct-2021	502.55	505.00	524.40	503.25	511.75	510.35	515.55	2410081	12425.06	57918	590388	24.50
ZENTEC	EQ	19-Oct-2021	237.85	243.00	249.70	226.00	226.00	229.10	242.43	1920100	4654.88	42231	1032621	53.78
ZODIAC	SM	19-Oct-2021	28.35	27.15	29.00	27.15	29.00	29.00	28.05	12000	3.37	3	8000	66.67
ZODIACLOTH	EQ	19-Oct-2021	118.05	118.90	119.10	114.10	114.60	116.45	116.96	41036	47.99	819	30013	73.14
ZOMATO	EQ	19-Oct-2021	144.05	144.90	145.10	137.25	139.60	138.55	141.28	14688308	20751.58	115329	6523265	44.41
ZOTA	EQ	19-Oct-2021	399.55	400.00	412.00	386.05	390.60	391.75	397.95	49480	196.91	2730	29013	58.64
ZUARI	EQ	19-Oct-2021	124.65	124.65	126.75	120.35	123.00	121.65	124.46	66579	82.87	902	37379	56.14
ZUARIGLOB	EQ	19-Oct-2021	135.50	137.00	138.00	133.95	135.00	134.75	135.46	92111	124.78	413	75850	82.35
ZYDUSWELL	EQ	19-Oct-2021	2304.30	2300.00	2316.90	2260.00	2263.50	2269.35	2297.34	36138	830.21	4291	8416	23.29