nse-sec-bhavdata-full-2021-10-29.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	29-Oct-2021	59.35	60.00	60.00	58.05	58.35	58.55	58.91	52549	30.96	805	34852	66.32
21STCENMGM	EQ	29-Oct-2021	53.30	54.35	54.35	54.30	54.35	54.35	54.35	99458	54.05	136	95233	95.75
3IINFOLTD	BE	29-Oct-2021	37.60	39.45	39.45	39.45	39.45	39.45	39.45	12174	4.80	304	-	-
3MINDIA	EQ	29-Oct-2021	25907.45	25910.00	25930.00	25290.00	25300.00	25400.70	25505.18	1879	479.24	1283	926	49.28
3PLAND	EQ	29-Oct-2021	13.20	13.50	13.50	12.60	12.70	12.70	12.81	6395	0.82	407	5134	80.28
509GS2022	GS	29-Oct-2021	98.25	93.40	93.40	93.40	93.40	93.40	93.40	100	0.09	1	100	100.00
5PAISA	EQ	29-Oct-2021	446.90	446.10	453.35	431.00	446.00	444.50	444.14	48704	216.31	2004	31806	65.30
63MOONS	EQ	29-Oct-2021	92.00	92.05	93.90	90.55	92.00	91.30	91.74	58224	53.42	1287	31332	53.81
667GS2035	GS	29-Oct-2021	98.00	97.00	97.00	97.00	97.00	97.00	97.00	20	0.02	1	20	100.00
667GS2050	GS	29-Oct-2021	97.99	97.51	97.51	97.50	97.50	97.50	97.50	2099	2.05	2	2099	100.00
676GS2061	GS	29-Oct-2021	96.20	97.95	97.95	96.65	96.75	96.75	97.14	150	0.15	5	150	100.00
719GS2060	GS	29-Oct-2021	109.00	109.00	109.00	109.00	109.00	109.00	109.00	300	0.33	3	300	100.00
763GS2059	GS	29-Oct-2021	120.00	114.02	114.02	114.00	114.00	114.00	114.01	20	0.02	3	20	100.00
772GS2055	GS	29-Oct-2021	115.70	113.50	113.50	113.49	113.50	113.49	113.50	1450	1.65	5	1400	96.55
A2ZINFRA	EQ	29-Oct-2021	4.70	4.75	5.05	4.40	5.00	4.95	4.82	859766	41.45	855	458127	53.29
AAATECH	SM	29-Oct-2021	59.00	58.00	58.00	58.00	58.00	58.00	58.00	3000	1.74	1	3000	100.00
AAKASH	EQ	29-Oct-2021	179.80	179.80	185.30	172.10	181.00	179.95	179.46	12301	22.08	192	6649	54.05
AAREYDRUGS	EQ	29-Oct-2021	33.45	33.20	33.80	32.65	33.00	32.90	33.07	30492	10.08	434	20778	68.14
AARON	EQ	29-Oct-2021	106.05	108.20	108.20	102.35	103.10	104.10	103.80	4548	4.72	253	2635	57.94
AARTIDRUGS	EQ	29-Oct-2021	591.40	585.45	590.00	573.15	584.75	585.55	580.89	359162	2086.33	22450	148010	41.21
AARTIIND	EQ	29-Oct-2021	980.05	977.95	990.00	946.95	967.60	964.10	971.46	534480	5192.26	25665	230687	43.16
AARTISURF	EQ	29-Oct-2021	1270.65	1276.35	1276.35	1169.90	1189.95	1190.50	1209.07	57567	696.03	10082	25121	43.64
AARVEEDEN	EQ	29-Oct-2021	26.85	27.65	28.00	25.85	27.95	27.30	27.08	66142	17.91	301	51270	77.52
AARVI	EQ	29-Oct-2021	56.50	56.50	57.40	55.85	56.05	56.20	56.53	4847	2.74	107	3150	64.99
AAVAS	EQ	29-Oct-2021	2771.80	2713.00	2849.80	2670.00	2825.00	2800.75	2794.29	95595	2671.20	13468	59267	62.00
ABAN	BE	29-Oct-2021	57.50	58.90	58.90	54.75	55.60	56.20	55.93	68700	38.42	854	-	-
ABB	EQ	29-Oct-2021	1983.65	1997.95	2153.75	1954.30	2095.20	2119.90	2045.66	960349	19645.47	68610	345242	35.95
ABBOTINDIA	EQ	29-Oct-2021	20017.15	20084.95	20271.25	19725.10	19990.00	20049.40	20056.03	11312	2268.74	3952	4690	41.46
ABCAPITAL	EQ	29-Oct-2021	98.75	98.90	98.95	96.35	96.50	96.70	97.25	2578101	2507.16	30248	1086191	42.13
ABFRL	EQ	29-Oct-2021	255.55	253.40	264.40	247.30	263.45	263.00	259.11	5282540	13687.46	42810	1958116	37.07
ABMINTLLTD	EQ	29-Oct-2021	109.55	104.50	113.10	104.50	104.55	106.85	108.79	1293	1.41	69	438	33.87
ABSLAMC	EQ	29-Oct-2021	630.05	627.00	651.00	622.30	649.65	649.10	642.79	424720	2730.06	24764	227458	53.55
ABSLBANETF	EQ	29-Oct-2021	393.43	393.84	393.84	387.74	388.43	388.94	391.51	1335	5.23	38	196	14.68
ABSLNN50ET	EQ	29-Oct-2021	428.00	429.00	432.25	421.00	427.55	426.82	426.69	988	4.22	24	535	54.15
ACC	EQ	29-Oct-2021	2287.85	2285.00	2354.80	2237.55	2336.00	2333.40	2322.11	732835	17017.20	41927	230212	31.41
ACCELYA	EQ	29-Oct-2021	1207.60	1217.00	1230.00	1177.05	1208.95	1204.35	1205.86	29626	357.25	4443	12820	43.27
ACCURACY	EQ	29-Oct-2021	168.75	172.95	173.00	163.55	173.00	171.30	169.24	68172	115.38	2319	43217	63.39
ACE	EQ	29-Oct-2021	239.85	237.80	239.05	230.00	234.50	233.35	234.84	377068	885.50	16325	137276	36.41
ACRYSIL	EQ	29-Oct-2021	737.50	725.00	754.30	701.60	724.00	721.00	733.04	102661	752.54	7751	35823	34.89
ADANIENT	EQ	29-Oct-2021	1398.55	1400.00	1454.80	1377.75	1424.00	1423.60	1421.46	3165141	44991.07	90428	491494	15.53
ADANIGREEN	EQ	29-Oct-2021	1147.15	1155.00	1189.15	1106.00	1155.00	1152.85	1139.05	364243	4148.91	21436	175232	48.11
ADANIPORTS	EQ	29-Oct-2021	688.10	697.00	709.60	687.00	695.00	693.00	698.73	7612968	53194.25	136538	1492567	19.61
ADANIPOWER	BE	29-Oct-2021	103.45	103.45	106.80	99.00	102.35	100.50	102.29	3679241	3763.61	43888	-	-
ADANITRANS	BE	29-Oct-2021	1793.00	1765.00	1828.90	1703.35	1790.10	1767.40	1746.91	103463	1807.41	10248	-	-
ADFFOODS	EQ	29-Oct-2021	867.80	860.00	875.00	805.00	840.00	844.00	847.56	11135	94.38	1366	6737	60.50
ADL	BE	29-Oct-2021	46.35	44.10	46.75	44.05	46.00	45.80	45.23	3685	1.67	21	-	-
ADORWELD	EQ	29-Oct-2021	655.30	666.00	673.80	645.10	670.00	670.20	663.89	4445	29.51	501	2889	64.99
ADROITINFO	EQ	29-Oct-2021	11.25	11.65	11.65	10.70	11.15	11.15	10.87	7255	0.79	70	5738	79.09
ADSL	EQ	29-Oct-2021	87.30	88.20	92.70	86.35	90.35	91.05	90.22	699727	631.29	12634	322084	46.03
ADVANIHOTR	EQ	29-Oct-2021	75.25	75.25	75.25	71.05	73.35	72.75	73.49	23309	17.13	400	14625	62.74
ADVENZYMES	EQ	29-Oct-2021	379.10	379.10	379.10	370.00	377.00	376.80	376.59	131604	495.60	9566	61075	46.41
AEGISCHEM	EQ	29-Oct-2021	220.45	222.00	222.75	210.25	211.50	212.70	215.62	533913	1151.23	16941	250765	46.97
AFFLE	EQ	29-Oct-2021	1039.95	1037.65	1069.65	1005.00	1060.05	1050.00	1029.85	223652	2303.29	23726	114277	51.10
AGARIND	EQ	29-Oct-2021	319.80	315.50	317.00	310.20	310.25	311.45	313.01	25843	80.89	1477	16535	63.98
AGCNET	BE	29-Oct-2021	974.40	975.30	996.95	951.60	960.00	959.95	973.84	485	4.72	38	-	-
AGRITECH	BE	29-Oct-2021	67.65	70.00	70.00	66.05	68.00	67.75	68.16	1543	1.05	41	-	-
AGROPHOS	EQ	29-Oct-2021	15.35	15.25	16.15	14.60	14.75	14.90	15.20	76717	11.66	489	44755	58.34
AHLADA	EQ	29-Oct-2021	147.35	145.15	150.90	145.00	146.50	147.05	147.53	7375	10.88	241	4366	59.20
AHLEAST	EQ	29-Oct-2021	182.40	181.00	184.40	180.80	184.00	182.05	182.84	4714	8.62	749	1062	22.53
AHLUCONT	EQ	29-Oct-2021	369.10	369.65	381.00	366.95	375.70	377.00	374.64	29526	110.62	1365	19729	66.82
AHLWEST	BZ	29-Oct-2021	273.75	279.90	279.90	263.00	263.00	263.00	267.25	42	0.11	6	-	-
AIAENG	EQ	29-Oct-2021	1949.20	1937.00	1955.00	1891.10	1923.05	1917.65	1923.13	56770	1091.76	8539	38129	67.16
AIRAN	EQ	29-Oct-2021	19.90	20.00	20.00	18.95	18.95	18.95	19.23	151376	29.11	850	106524	70.37
AIROLAM	EQ	29-Oct-2021	67.65	65.90	69.25	65.00	67.55	67.80	66.84	7198	4.81	74	5589	77.65
AJANTPHARM	EQ	29-Oct-2021	2135.25	2106.20	2170.00	2090.00	2091.00	2119.60	2136.40	148272	3167.69	24554	26544	17.90
AJMERA	EQ	29-Oct-2021	319.00	308.95	334.95	308.95	328.00	328.95	315.21	171430	540.36	529	162880	95.01
AJOONI	EQ	29-Oct-2021	60.25	60.30	63.40	49.30	62.90	62.25	61.24	40095	24.56	515	25016	62.39
AJRINFRA	EQ	29-Oct-2021	1.35	1.35	1.35	1.30	1.30	1.30	1.31	1369607	17.90	800	1050152	76.68
AKASH	EQ	29-Oct-2021	232.45	234.75	234.75	222.70	223.10	223.85	228.88	20267	46.39	315	15341	75.69
AKG	EQ	29-Oct-2021	41.15	40.60	41.80	39.90	39.90	40.20	40.40	61854	24.99	330	49752	80.43
AKSHARCHEM	EQ	29-Oct-2021	517.40	517.40	525.00	500.20	505.00	505.45	511.83	40240	205.96	5093	12508	31.08
AKSHOPTFBR	EQ	29-Oct-2021	8.45	8.45	8.50	8.10	8.20	8.25	8.28	305266	25.28	504	235400	77.11
AKZOINDIA	EQ	29-Oct-2021	2130.10	2150.00	2150.00	2095.00	2102.80	2100.90	2107.57	11935	251.54	2729	7646	64.06
ALANKIT	EQ	29-Oct-2021	17.65	17.40	18.35	17.15	17.50	17.90	17.53	1497343	262.46	1974	594116	39.68
ALBERTDAVD	EQ	29-Oct-2021	574.30	573.55	576.00	567.30	571.10	569.45	570.84	6086	34.74	666	3488	57.31
ALEMBICLTD	EQ	29-Oct-2021	104.70	104.75	105.40	103.20	104.15	103.85	104.25	146247	152.46	4367	69961	47.84
ALICON	EQ	29-Oct-2021	779.95	774.65	786.05	765.00	773.80	776.45	776.37	7194	55.85	828	2628	36.53
ALKALI	EQ	29-Oct-2021	83.85	82.50	86.75	82.50	85.50	85.05	84.87	24971	21.19	626	11357	45.48
ALKEM	EQ	29-Oct-2021	3693.75	3693.85	3713.20	3584.75	3599.00	3610.65	3640.72	128430	4675.78	19278	68162	53.07
ALKYLAMINE	EQ	29-Oct-2021	3672.85	3670.00	3672.85	3553.00	3607.00	3604.50	3609.44	39570	1428.26	10534	21882	55.30
ALLCARGO	EQ	29-Oct-2021	264.70	261.00	272.75	256.30	269.45	269.25	267.26	868985	2322.42	21133	248464	28.59
ALLSEC	EQ	29-Oct-2021	477.70	525.00	554.45	500.00	530.75	532.20	533.12	378608	2018.43	25879	122236	32.29
ALMONDZ	EQ	29-Oct-2021	123.45	118.55	125.50	117.30	120.80	120.40	119.15	59236	70.58	568	44422	74.99
ALOKINDS	EQ	29-Oct-2021	22.15	22.15	22.40	21.80	22.00	22.00	22.08	6311649	1393.31	12928	2654541	42.06
ALPA	EQ	29-Oct-2021	50.55	50.20	51.95	49.90	50.85	50.65	50.61	24021	12.16	388	11451	47.67
ALPHAGEO	EQ	29-Oct-2021	419.50	418.70	424.20	360.30	363.00	369.90	385.10	169075	651.11	10500	78617	46.50
ALPSINDUS	BE	29-Oct-2021	3.70	3.80	3.80	3.55	3.55	3.60	3.62	54947	1.99	136	-	-
AMARAJABAT	EQ	29-Oct-2021	685.35	684.95	695.55	673.05	682.00	680.65	683.87	962724	6583.75	28217	304280	31.61
AMBANIORG	SM	29-Oct-2021	91.50	96.00	96.05	95.95	96.05	96.05	96.00	6000	5.76	3	4000	66.67
AMBER	EQ	29-Oct-2021	3432.35	3352.00	3399.40	3260.85	3292.95	3305.75	3302.45	55824	1843.56	12828	21949	39.32
AMBICAAGAR	EQ	29-Oct-2021	18.25	18.10	18.50	17.60	18.45	18.05	18.00	13215	2.38	134	7022	53.14
AMBIKCO	EQ	29-Oct-2021	2145.35	2131.00	2155.00	2041.00	2070.00	2073.25	2092.64	37231	779.11	6332	16018	43.02
AMBUJACEM	EQ	29-Oct-2021	390.05	392.00	406.85	382.25	404.00	404.80	399.02	10104769	40319.78	120539	4994583	49.43
AMDIND	EQ	29-Oct-2021	35.35	34.25	35.95	34.00	34.05	34.30	34.82	36549	12.73	252	27774	75.99
AMIORG	EQ	29-Oct-2021	1051.05	1054.00	1054.00	1015.00	1024.90	1025.20	1031.12	187283	1931.12	12307	78423	41.87
AMJLAND	EQ	29-Oct-2021	33.55	33.50	33.70	32.60	33.50	33.20	33.20	19527	6.48	253	9121	46.71
AMRUTANJAN	EQ	29-Oct-2021	907.60	912.90	929.00	895.00	914.90	912.20	913.99	57615	526.60	7765	19487	33.82
ANANTRAJ	BE	29-Oct-2021	62.30	62.95	63.25	59.50	61.50	61.20	61.89	250813	155.22	2481	-	-
ANDHRACEMT	EQ	29-Oct-2021	19.60	20.30	20.40	18.65	18.90	18.85	19.36	3610173	698.92	6221	1954943	54.15
ANDHRAPAP	EQ	29-Oct-2021	230.95	231.95	233.20	223.55	228.00	229.55	229.52	14468	33.21	722	7482	51.71
ANDHRSUGAR	EQ	29-Oct-2021	643.50	643.00	649.25	625.10	637.95	636.75	639.11	42018	268.54	3153	20822	49.55
ANDREWYU	EQ	29-Oct-2021	24.35	24.40	24.65	23.75	24.25	24.10	24.24	216588	52.49	1808	101591	46.91
ANGELBRKG	EQ	29-Oct-2021	1271.30	1264.95	1280.00	1225.00	1241.00	1243.50	1254.51	347914	4364.63	21153	157379	45.24
ANIKINDS	EQ	29-Oct-2021	20.15	19.60	20.85	19.20	19.35	19.45	19.76	26425	5.22	182	21932	83.00
ANKITMETAL	EQ	29-Oct-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	45585	2.03	47	45585	100.00
ANMOL	EQ	29-Oct-2021	146.65	151.75	151.75	143.45	145.70	147.15	147.16	54380	80.02	2807	30765	56.57
ANSALAPI	EQ	29-Oct-2021	12.30	12.50	13.10	11.90	12.35	12.40	12.50	381317	47.66	1121	194397	50.98
ANSALHSG	EQ	29-Oct-2021	6.35	6.45	6.55	6.30	6.35	6.40	6.44	139818	9.00	204	111945	80.06
ANTGRAPHIC	BE	29-Oct-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.69	17194	0.12	21	-	-
ANUP	EQ	29-Oct-2021	1007.60	1014.00	1036.90	965.00	1010.00	1011.70	999.33	50856	508.22	6880	18672	36.72
ANURAS	EQ	29-Oct-2021	811.10	819.00	819.00	790.35	799.85	802.85	803.70	40888	328.62	3672	18792	45.96
APARINDS	EQ	29-Oct-2021	670.70	669.80	683.85	650.05	680.00	676.85	669.75	54453	364.70	4441	17552	32.23
APCL	EQ	29-Oct-2021	377.95	377.95	384.95	373.20	378.10	378.25	378.29	16177	61.20	905	8313	51.39
APCOTEXIND	EQ	29-Oct-2021	390.05	393.85	401.00	389.00	393.90	392.15	393.52	147658	581.06	8353	27883	18.88
APEX	EQ	29-Oct-2021	266.75	267.70	272.40	259.65	263.50	263.15	265.75	128080	340.38	7176	37146	29.00
APLAPOLLO	EQ	29-Oct-2021	805.30	804.10	805.30	762.00	802.00	800.10	796.14	790452	6293.10	37986	626365	79.24
APLLTD	EQ	29-Oct-2021	744.70	747.95	783.50	736.80	778.00	777.15	765.93	277147	2122.75	11840	73103	26.38
APOLLO	EQ	29-Oct-2021	115.35	115.50	116.85	113.00	115.00	114.85	115.17	48833	56.24	2651	26864	55.01
APOLLOHOSP	EQ	29-Oct-2021	4289.50	4289.50	4349.00	4161.05	4285.15	4262.05	4282.66	705546	30216.16	48600	271236	38.44
APOLLOPIPE	EQ	29-Oct-2021	1674.65	1706.25	1750.15	1647.60	1737.50	1732.05	1721.87	29824	513.53	4088	17504	58.69
APOLLOTYRE	EQ	29-Oct-2021	212.95	213.80	217.00	208.10	213.80	212.90	212.78	3642654	7750.92	53251	704721	19.35
APOLSINHOT	EQ	29-Oct-2021	800.75	793.00	824.95	793.00	820.00	819.00	816.12	1339	10.93	132	728	54.37
APTECHT	EQ	29-Oct-2021	367.20	363.00	365.00	338.10	342.00	341.10	351.17	519720	1825.10	25917	108406	20.86
APTUS	EQ	29-Oct-2021	324.80	322.25	331.00	322.05	330.00	330.00	327.18	260522	852.38	7153	169695	65.14
ARCHIDPLY	EQ	29-Oct-2021	31.35	31.00	32.20	30.50	31.65	31.35	31.55	29051	9.17	131	16425	56.54
ARCHIES	EQ	29-Oct-2021	17.05	17.05	17.05	16.80	17.00	16.90	16.89	23740	4.01	178	19871	83.70
ARENTERP	EQ	29-Oct-2021	26.00	26.50	26.50	24.15	24.50	24.50	24.53	3600	0.88	110	1933	53.69
ARIES	EQ	29-Oct-2021	139.05	138.50	139.45	134.05	137.00	135.95	136.08	37775	51.40	1064	20877	55.27
ARIHANT	EQ	29-Oct-2021	64.65	66.40	66.40	61.45	61.45	61.45	63.62	86299	54.91	944	53726	62.26
ARIHANTCAP	EQ	29-Oct-2021	138.05	138.05	140.00	127.95	137.00	137.25	135.11	62834	84.89	799	28856	45.92
ARIHANTSUP	EQ	29-Oct-2021	176.25	177.00	177.05	167.05	177.00	175.10	173.71	193940	336.90	2834	72994	37.64
ARMANFIN	EQ	29-Oct-2021	934.30	944.00	949.00	893.05	922.00	909.50	913.35	37099	338.84	3585	12821	34.56
AROGRANITE	EQ	29-Oct-2021	63.35	64.65	68.00	62.05	66.80	66.80	66.35	132810	88.11	1440	64622	48.66
ARROWGREEN	EQ	29-Oct-2021	122.35	122.35	133.00	115.00	116.50	116.85	122.25	16962	20.74	803	10972	64.69
ARSHIYA	EQ	29-Oct-2021	28.60	29.20	29.90	28.30	29.55	29.20	29.20	96747	28.25	517	69148	71.47
ARSSINFRA	EQ	29-Oct-2021	26.50	26.60	26.90	25.90	26.00	26.20	26.34	16519	4.35	207	10858	65.73
ARTEMISMED	EQ	29-Oct-2021	34.80	34.30	34.50	33.55	34.25	34.15	33.97	67464	22.92	545	45320	67.18
ARTNIRMAN	EQ	29-Oct-2021	43.65	45.80	45.80	41.50	45.80	45.80	44.81	26750	11.99	248	16730	62.54
ARVEE	EQ	29-Oct-2021	72.45	73.95	74.00	68.85	73.70	72.95	71.47	581	0.42	41	444	76.42
ARVIND	EQ	29-Oct-2021	130.95	130.95	136.30	126.25	131.50	131.35	132.37	2848084	3769.99	31221	874423	30.70
ARVINDFASN	EQ	29-Oct-2021	301.30	301.30	304.70	295.10	299.25	298.75	300.56	124199	373.29	5162	60686	48.86
ARVSMART	BE	29-Oct-2021	186.10	183.20	195.40	177.00	195.40	194.80	191.23	81146	155.17	454	-	-
ASAHIINDIA	EQ	29-Oct-2021	417.70	406.35	439.95	400.00	425.55	429.20	418.18	859272	3593.27	30240	136911	15.93
ASAHISONG	EQ	29-Oct-2021	306.75	306.75	319.55	292.80	315.85	313.85	311.59	24527	76.42	1505	11167	45.53
ASAL	EQ	29-Oct-2021	87.75	90.95	92.10	83.40	92.10	91.15	89.28	55624	49.66	950	35239	63.35
ASALCBR	EQ	29-Oct-2021	537.65	537.00	551.00	522.15	539.00	539.65	541.82	129376	700.99	9157	29731	22.98
ASHAPURMIN	EQ	29-Oct-2021	108.30	106.00	110.00	105.00	107.95	106.95	107.97	60365	65.18	1562	43915	72.75
ASHIANA	EQ	29-Oct-2021	180.10	178.30	181.90	176.65	180.45	178.95	179.89	33797	60.80	1242	18010	53.29
ASHIMASYN	EQ	29-Oct-2021	16.30	16.95	17.20	16.05	16.55	16.75	16.69	43396	7.24	345	27418	63.18
ASHOKA	EQ	29-Oct-2021	105.35	104.10	106.50	102.00	105.10	104.70	104.57	926421	968.78	11460	222032	23.97
ASHOKLEY	EQ	29-Oct-2021	141.30	141.00	143.70	136.35	142.70	142.40	141.51	16005774	22649.20	74554	4025391	25.15
ASIANHOTNR	EQ	29-Oct-2021	83.45	84.50	85.40	82.05	84.15	84.55	84.55	4446	3.76	137	2347	52.79
ASIANPAINT	EQ	29-Oct-2021	3116.30	3125.00	3144.70	3083.30	3108.00	3100.10	3109.04	1118903	34787.20	82379	479818	42.88
ASIANTILES	EQ	29-Oct-2021	134.55	136.00	136.80	132.50	134.00	133.30	134.04	282964	379.27	5537	140268	49.57
ASLIND	SM	29-Oct-2021	24.00	24.00	24.10	23.90	24.10	24.10	24.00	256000	61.43	18	256000	100.00
ASPINWALL	EQ	29-Oct-2021	172.80	173.00	180.50	173.00	177.70	176.40	176.24	13839	24.39	593	9201	66.49
ASTEC	EQ	29-Oct-2021	1251.65	1255.00	1274.80	1173.00	1260.00	1262.75	1242.71	31212	387.87	5114	13076	41.89
ASTERDM	EQ	29-Oct-2021	183.65	183.00	195.50	176.00	186.40	187.80	189.22	915052	1731.45	24251	266237	29.10
ASTRAL	EQ	29-Oct-2021	2189.65	2180.10	2207.00	2132.05	2184.00	2184.65	2185.13	159018	3474.75	22240	65071	40.92
ASTRAMICRO	EQ	29-Oct-2021	226.40	220.15	230.00	218.15	224.00	220.20	223.28	1183404	2642.34	25456	406773	34.37
ASTRAZEN	EQ	29-Oct-2021	3012.00	3019.95	3033.15	2977.00	3003.25	3007.10	3001.70	12912	387.58	2237	5762	44.63
ASTRON	EQ	29-Oct-2021	51.00	51.00	51.20	49.80	50.05	50.30	50.57	53268	26.94	956	31382	58.91
ATALREAL	SM	29-Oct-2021	171.95	167.00	172.00	165.20	171.40	170.65	168.52	28800	48.53	11	9600	33.33
ATFL	EQ	29-Oct-2021	990.30	990.30	997.05	975.00	985.05	985.60	984.95	6375	62.79	1251	4381	68.72
ATGL	BE	29-Oct-2021	1408.90	1366.65	1455.00	1360.00	1451.00	1439.45	1418.11	189941	2693.57	8969	-	-
ATLANTA	EQ	29-Oct-2021	14.15	14.85	14.85	14.15	14.85	14.85	14.77	65796	9.72	275	62401	94.84
ATUL	EQ	29-Oct-2021	9845.45	9874.00	9974.00	8860.95	9125.00	9128.40	9282.36	115013	10675.92	22900	40307	35.05
ATULAUTO	EQ	29-Oct-2021	227.55	229.10	246.80	223.00	240.30	240.45	238.94	351919	840.88	15596	134507	38.22
AUBANK	EQ	29-Oct-2021	1227.60	1230.00	1284.00	1131.95	1222.00	1216.35	1231.32	2160370	26601.11	121878	455986	21.11
AURIONPRO	EQ	29-Oct-2021	224.20	226.95	235.40	225.00	235.00	234.95	233.93	284311	665.08	3036	201783	70.97
AUROPHARMA	EQ	29-Oct-2021	678.65	680.10	699.25	671.75	692.45	689.35	689.52	2550003	17582.77	91756	1296721	50.85
AURUM	EQ	29-Oct-2021	83.10	87.00	87.00	83.00	87.00	85.75	84.79	109074	92.48	2463	68527	62.83
AUSOMENT	EQ	29-Oct-2021	61.10	61.10	61.10	58.55	59.70	60.00	60.07	6024	3.62	164	4299	71.36
AUTOAXLES	EQ	29-Oct-2021	1310.35	1316.95	1359.85	1283.65	1351.70	1333.95	1338.08	21688	290.20	3767	7863	36.26
AUTOIND	EQ	29-Oct-2021	55.00	56.00	56.95	54.00	56.00	56.30	55.70	16365	9.11	449	10512	64.23
AVADHSUGAR	EQ	29-Oct-2021	408.10	411.00	418.50	397.50	399.55	400.55	406.96	90983	370.27	5098	33332	36.64
AVANTIFEED	EQ	29-Oct-2021	552.40	552.40	564.85	541.00	553.40	556.80	550.74	122402	674.12	9732	38768	31.67
AVG	SM	29-Oct-2021	57.00	59.85	59.85	59.85	59.85	59.85	59.85	1200	0.72	1	1200	100.00
AVTNPL	EQ	29-Oct-2021	86.00	87.45	87.50	82.65	83.50	83.10	85.57	189792	162.41	4947	61399	32.35
AWHCL	EQ	29-Oct-2021	299.85	297.80	300.95	287.05	289.30	289.35	295.48	320102	945.83	10551	204436	63.87
AXISBANK	EQ	29-Oct-2021	758.35	762.00	762.00	714.00	745.00	742.00	747.04	21343427	159443.46	374607	10191580	47.75
AXISBNKETF	EQ	29-Oct-2021	396.71	394.15	400.26	387.55	392.00	392.00	395.72	662	2.62	54	655	98.94
AXISBPSETF	EQ	29-Oct-2021	10.38	10.38	10.39	10.36	10.38	10.38	10.38	25298	2.63	8056	24801	98.04
AXISCADES	EQ	29-Oct-2021	79.50	80.00	80.05	77.00	77.50	78.10	78.74	34011	26.78	462	25993	76.43
AXISCETF	EQ	29-Oct-2021	70.97	72.95	72.95	60.00	70.79	70.79	67.26	2825	1.90	74	2417	85.56
AXISGOLD	EQ	29-Oct-2021	41.42	41.06	41.65	41.06	41.41	41.43	41.37	114335	47.30	5145	94981	83.07
AXISHCETF	EQ	29-Oct-2021	86.90	86.05	88.00	85.00	87.90	87.58	87.36	1877	1.64	92	1407	74.96
AXISNIFTY	EQ	29-Oct-2021	188.33	189.00	189.50	185.16	186.50	185.96	187.65	4178	7.84	190	3348	80.13
AXISTECETF	EQ	29-Oct-2021	350.57	353.99	364.90	345.50	351.90	351.67	352.45	2535	8.93	110	1435	56.61
AYMSYNTEX	EQ	29-Oct-2021	105.00	103.60	104.45	98.05	99.00	99.55	100.95	70182	70.85	1363	38732	55.19
BAFNAPH	EQ	29-Oct-2021	124.80	127.70	127.70	119.90	120.10	121.80	122.87	4733	5.82	197	3436	72.60
BAGFILMS	BE	29-Oct-2021	2.80	2.85	2.90	2.70	2.90	2.90	2.83	215269	6.10	156	-	-
BAJAJ-AUTO	EQ	29-Oct-2021	3700.70	3720.00	3754.85	3665.00	3714.90	3707.25	3714.51	316325	11749.91	32732	110076	34.80
BAJAJCON	EQ	29-Oct-2021	231.40	230.00	233.40	227.90	231.60	231.30	231.13	305740	706.65	11273	151778	49.64
BAJAJELEC	EQ	29-Oct-2021	1124.40	1132.30	1150.00	1081.70	1104.00	1105.70	1122.75	231360	2597.59	24675	65195	28.18
BAJAJFINSV	EQ	29-Oct-2021	17987.70	17987.70	18174.00	17139.55	17860.00	17821.15	17848.44	320536	57210.69	68932	38667	12.06
BAJAJHIND	EQ	29-Oct-2021	13.60	13.60	13.65	13.10	13.55	13.45	13.39	2175096	291.33	5695	1414589	65.04
BAJAJHLDNG	EQ	29-Oct-2021	4771.85	4850.00	5090.00	4731.00	4809.00	4829.70	4883.02	165706	8091.46	39912	16681	10.07
BAJFINANCE	EQ	29-Oct-2021	7484.25	7480.00	7549.70	7313.05	7418.95	7400.20	7451.05	948334	70660.84	93227	210766	22.22
BALAJITELE	EQ	29-Oct-2021	62.10	61.80	62.75	60.10	62.30	62.35	61.91	164741	101.99	2313	66008	40.07
BALAMINES	EQ	29-Oct-2021	3558.95	3564.00	3620.00	3399.00	3460.75	3459.90	3502.44	91891	3218.43	15477	42336	46.07
BALAXI	EQ	29-Oct-2021	543.60	554.50	565.90	534.80	558.90	557.90	555.05	1313	7.29	225	744	56.66
BALKRISHNA	EQ	29-Oct-2021	24.80	23.65	26.00	23.60	24.05	23.60	24.06	9060	2.18	60	8278	91.37
BALKRISIND	EQ	29-Oct-2021	2490.65	2498.00	2503.45	2450.15	2457.00	2460.10	2476.89	320297	7933.40	20190	176877	55.22
BALLARPUR	BZ	29-Oct-2021	1.15	1.10	1.15	1.10	1.15	1.10	1.10	1793851	19.77	803	-	-
BALMLAWRIE	EQ	29-Oct-2021	125.95	126.75	127.10	124.55	126.00	126.10	126.00	229323	288.95	4824	96002	41.86
BALPHARMA	EQ	29-Oct-2021	96.10	97.85	97.85	94.00	95.75	96.10	95.87	20558	19.71	1055	11253	54.74
BALRAMCHIN	EQ	29-Oct-2021	325.30	321.80	330.50	318.05	327.70	326.95	326.34	872777	2848.19	15538	492642	56.45
BANARBEADS	EQ	29-Oct-2021	75.25	75.80	80.10	75.00	76.10	76.30	77.19	28935	22.34	1592	13323	46.04
BANARISUG	EQ	29-Oct-2021	2236.50	2192.55	2277.55	2152.20	2267.55	2204.15	2208.76	7941	175.40	378	5691	71.67
BANCOINDIA	EQ	29-Oct-2021	182.60	180.55	185.50	180.10	183.45	184.05	182.67	54024	98.68	2388	23096	42.75
BANDHANBNK	EQ	29-Oct-2021	298.30	301.60	303.50	290.45	291.25	291.45	296.10	12331951	36514.86	127072	3564258	28.90
BANG	EQ	29-Oct-2021	34.85	34.15	34.15	33.15	33.70	33.25	33.47	9572	3.20	529	7051	73.66
BANKA	EQ	29-Oct-2021	72.70	72.30	72.30	69.50	70.65	70.45	71.05	7305	5.19	139	4876	66.75
BANKBARODA	EQ	29-Oct-2021	97.80	96.90	101.15	93.00	97.60	97.50	97.46	76217130	74278.83	175641	7866634	10.32
BANKBEES	EQ	29-Oct-2021	398.00	401.60	406.14	388.10	395.65	394.62	395.56	891391	3526.00	9771	424693	47.64
BANKINDIA	EQ	29-Oct-2021	59.45	59.45	60.70	56.85	60.00	59.90	59.47	13745789	8174.97	32837	2002395	14.57
BANSWRAS	EQ	29-Oct-2021	196.15	202.95	204.00	186.60	194.25	196.35	199.70	83849	167.45	2558	42874	51.13
BARBEQUE	EQ	29-Oct-2021	1220.25	1192.10	1342.05	1151.40	1247.00	1248.60	1264.30	172557	2181.64	22236	28233	16.36
BARTRONICS	BZ	29-Oct-2021	3.30	3.45	3.45	3.20	3.45	3.35	3.32	7820	0.26	56	-	-
BASF	EQ	29-Oct-2021	3246.70	3244.00	3270.05	3151.25	3252.90	3240.65	3228.20	37684	1216.52	7708	9663	25.64
BASML	EQ	29-Oct-2021	62.15	63.30	63.30	60.25	61.00	60.80	61.65	45442	28.02	538	32837	72.26
BATAINDIA	EQ	29-Oct-2021	1965.25	1961.00	2009.75	1929.60	1983.10	1979.45	1981.03	477895	9467.25	22702	75849	15.87
BAYERCROP	EQ	29-Oct-2021	5006.30	5006.30	5045.95	4975.50	4985.50	4988.30	4994.78	13385	668.55	2356	9126	68.18
BBL	EQ	29-Oct-2021	1342.85	1349.00	1549.00	1320.00	1495.00	1489.25	1462.31	150697	2203.66	10679	81194	53.88
BBTC	EQ	29-Oct-2021	1092.25	1084.10	1098.80	1071.25	1078.00	1079.10	1088.38	41985	456.95	4486	16103	38.35
BCG	EQ	29-Oct-2021	76.45	72.65	77.80	72.65	72.85	72.65	73.68	9214170	6789.05	26823	4117039	44.68
BCLIND	EQ	29-Oct-2021	231.50	226.05	247.85	226.05	232.80	234.00	238.48	229777	547.96	15109	67770	29.49
BCONCEPTS	SM	29-Oct-2021	36.35	34.85	36.25	34.85	36.25	36.25	35.25	63000	22.21	12	54000	85.71
BCP	EQ	29-Oct-2021	3.75	3.85	3.95	3.75	3.90	3.90	3.86	184017	7.10	268	151110	82.12
BDL	EQ	29-Oct-2021	416.75	413.70	415.00	400.15	404.85	405.45	408.18	212770	868.49	9563	69858	32.83
BEARDSELL	EQ	29-Oct-2021	14.70	15.15	15.15	14.20	15.05	14.95	14.82	20595	3.05	84	15534	75.43
BECTORFOOD	EQ	29-Oct-2021	400.70	400.70	404.70	391.10	402.05	402.10	400.28	101805	407.51	3696	62143	61.04
BEDMUTHA	EQ	29-Oct-2021	47.45	48.45	48.50	46.00	47.25	46.20	46.93	28286	13.27	189	16708	59.07
BEL	EQ	29-Oct-2021	200.30	197.80	218.85	183.45	207.70	206.85	206.98	31765008	65748.09	215212	7851877	24.72
BEML	EQ	29-Oct-2021	1612.25	1592.60	1644.00	1565.00	1605.00	1605.40	1604.30	178479	2863.33	13837	34695	19.44
BEPL	EQ	29-Oct-2021	177.40	177.60	180.95	173.25	178.00	177.45	177.21	576238	1021.14	10443	204012	35.40
BERGEPAINT	EQ	29-Oct-2021	737.70	741.00	748.00	730.55	741.90	741.50	741.68	657211	4874.42	31645	228643	34.79
BESTAGRO	EQ	29-Oct-2021	1192.65	1195.00	1260.00	1083.60	1229.75	1230.85	1191.25	70111	835.20	3986	28466	40.60
BETA	SM	29-Oct-2021	561.75	563.30	565.30	550.00	550.00	550.00	556.05	5600	31.14	13	2000	35.71
BEWLTD	SM	29-Oct-2021	301.15	286.10	287.00	286.10	286.10	286.10	286.25	12000	34.35	6	10000	83.33
BFINVEST	EQ	29-Oct-2021	329.90	329.80	334.45	324.25	328.50	330.25	330.41	16000	52.87	1638	4327	27.04
BFUTILITIE	EQ	29-Oct-2021	411.30	411.30	414.00	402.00	407.00	405.50	406.93	110336	448.99	4818	39617	35.91
BGRENERGY	EQ	29-Oct-2021	63.35	62.55	64.90	62.05	63.55	63.30	63.51	150446	95.56	2426	52522	34.91
BHAGCHEM	EQ	29-Oct-2021	775.65	772.50	830.00	750.35	810.00	809.50	799.08	2832	22.63	647	1512	53.39
BHAGERIA	EQ	29-Oct-2021	275.00	275.00	279.95	267.65	271.95	271.50	273.98	49409	135.37	3747	23139	46.83
BHAGYANGR	EQ	29-Oct-2021	47.90	48.50	48.55	47.05	47.55	48.00	47.83	29739	14.22	273	19364	65.11
BHAGYAPROP	EQ	29-Oct-2021	33.15	32.80	33.40	30.65	31.90	31.80	31.78	33285	10.58	454	13462	40.44
BHANDARI	EQ	29-Oct-2021	3.45	3.50	3.50	3.30	3.40	3.35	3.37	283154	9.55	489	176800	62.44
BHARATFORG	EQ	29-Oct-2021	765.30	760.00	778.90	748.30	774.00	767.15	766.32	1232532	9445.10	36665	287354	23.31
BHARATGEAR	EQ	29-Oct-2021	160.60	161.95	165.95	159.15	160.00	159.60	161.96	50571	81.91	1176	28090	55.55
BHARATRAS	EQ	29-Oct-2021	10576.30	10690.00	10690.00	10110.00	10220.00	10214.95	10283.95	4186	430.49	2400	1882	44.96
BHARATWIRE	EQ	29-Oct-2021	57.65	57.00	58.15	55.55	57.50	57.75	56.90	8021	4.56	150	5219	65.07
BHARTIARTL	EQ	29-Oct-2021	689.75	692.20	701.00	677.05	685.80	685.35	690.24	8602343	59376.93	136950	4468442	51.94
BHEL	EQ	29-Oct-2021	67.95	67.40	69.35	63.75	68.15	68.25	67.19	74880481	50308.99	126224	7269470	9.71
BIGBLOC	EQ	29-Oct-2021	144.35	147.90	151.00	140.75	151.00	150.10	146.94	127236	186.97	2466	59882	47.06
BIL	EQ	29-Oct-2021	206.25	206.15	209.90	201.10	205.45	205.20	205.90	1300	2.68	65	838	64.46
BINDALAGRO	EQ	29-Oct-2021	20.10	20.50	20.50	19.50	20.00	19.95	20.01	177583	35.53	1580	98922	55.70
BIOCON	EQ	29-Oct-2021	337.85	337.85	352.50	335.50	351.50	351.10	348.00	5793111	20159.83	72865	2134015	36.84
BIOFILCHEM	EQ	29-Oct-2021	63.00	63.05	63.40	60.00	63.10	61.10	61.82	42345	26.18	977	24754	58.46
BIRET	RR	29-Oct-2021	286.95	289.80	291.85	283.00	287.50	286.72	288.32	71803	207.02	1643	48735	67.87
BIRLACABLE	EQ	29-Oct-2021	84.85	84.95	86.00	82.90	83.40	83.90	84.66	28937	24.50	690	18177	62.82
BIRLACORPN	EQ	29-Oct-2021	1440.65	1435.80	1602.95	1391.20	1522.00	1528.30	1510.46	373745	5645.27	36400	167030	44.69
BIRLAMONEY	EQ	29-Oct-2021	61.25	61.50	61.55	59.85	60.60	60.30	60.54	62814	38.03	995	36293	57.78
BIRLATYRE	EQ	29-Oct-2021	24.05	23.80	24.50	23.70	24.15	24.05	24.05	175155	42.12	1543	104857	59.87
BKMINDST	BZ	29-Oct-2021	1.25	1.30	1.30	1.20	1.25	1.25	1.24	80518	1.00	83	-	-
BLBLIMITED	EQ	29-Oct-2021	10.70	10.30	10.75	10.30	10.70	10.55	10.50	41224	4.33	137	35837	86.93
BLISSGVS	EQ	29-Oct-2021	112.15	111.65	114.80	106.20	111.00	110.80	111.09	1171841	1301.74	15507	458582	39.13
BLKASHYAP	EQ	29-Oct-2021	25.20	25.25	26.15	24.55	25.90	25.80	25.57	159232	40.72	661	91261	57.31
BLS	BE	29-Oct-2021	215.70	215.95	224.75	210.50	219.20	216.15	217.46	99273	215.88	1169	-	-
BLUECOAST	BE	29-Oct-2021	5.90	5.90	5.90	5.90	5.90	5.90	5.90	100	0.01	1	-	-
BLUEDART	EQ	29-Oct-2021	6578.60	6590.00	6740.00	6450.00	6662.00	6654.70	6556.54	33734	2211.78	9860	18878	55.96
BLUESTARCO	EQ	29-Oct-2021	936.65	940.40	975.00	923.00	962.00	960.10	956.86	249533	2387.69	18008	59861	23.99
BMETRICS	SM	29-Oct-2021	130.60	121.00	135.00	117.90	129.95	126.50	125.29	45600	57.13	37	26400	57.89
BODALCHEM	EQ	29-Oct-2021	124.20	123.65	127.00	120.00	122.75	122.55	123.97	913731	1132.76	17577	245896	26.91
BOHRA	SM	29-Oct-2021	4.65	4.65	4.85	4.65	4.85	4.85	4.78	6000	0.29	3	6000	100.00
BOMDYEING	EQ	29-Oct-2021	93.45	93.20	93.30	88.20	92.15	91.90	92.06	2388213	2198.61	16019	470365	19.70
BOROLTD	EQ	29-Oct-2021	273.35	272.00	290.00	264.40	273.25	274.40	279.76	354331	991.27	15026	126093	35.59
BORORENEW	EQ	29-Oct-2021	444.70	437.00	462.80	425.00	451.00	449.55	448.34	381405	1709.99	16078	148911	39.04
BOSCHLTD	EQ	29-Oct-2021	16712.15	16720.00	17040.35	16515.90	16970.00	16952.30	16861.45	19471	3283.09	6609	5336	27.40
BPCL	EQ	29-Oct-2021	420.80	419.00	425.00	413.60	419.30	417.70	419.05	6037509	25300.28	101024	2266616	37.54
BPL	BE	29-Oct-2021	100.70	95.70	95.70	95.70	95.70	95.70	95.70	22492	21.52	526	-	-
BRFL	BZ	29-Oct-2021	6.85	6.85	6.90	6.55	6.75	6.55	6.63	216467	14.35	292	-	-
BRIGADE	EQ	29-Oct-2021	442.25	443.00	472.10	427.80	470.00	464.15	457.34	602051	2753.41	21728	238722	39.65
BRIGHT	SM	29-Oct-2021	5.25	5.45	5.45	5.10	5.10	5.10	5.25	87000	4.57	26	69000	79.31
BRITANNIA	EQ	29-Oct-2021	3681.90	3681.00	3708.95	3641.05	3670.00	3675.75	3668.92	283538	10402.77	25757	153017	53.97
BRITANNIA	N2	29-Oct-2021	30.96	30.96	31.14	30.92	31.14	31.14	30.96	4337	1.34	57	4326	99.75
BRITANNIA	N3	29-Oct-2021	29.46	29.45	29.60	29.12	29.46	29.48	29.32	145014	42.52	419	142928	98.56
BRNL	EQ	29-Oct-2021	28.60	28.30	29.65	27.85	28.10	27.95	28.25	51154	14.45	586	36706	71.76
BROOKS	EQ	29-Oct-2021	117.70	117.70	119.90	115.00	116.50	117.45	118.29	15339	18.14	310	9385	61.18
BSE	EQ	29-Oct-2021	1318.90	1310.00	1370.00	1271.25	1323.00	1324.15	1322.10	558320	7381.55	44632	120117	21.51
BSHSL	EQ	29-Oct-2021	281.50	286.80	286.80	270.00	270.00	270.25	276.14	1035	2.86	45	810	78.26
BSL	EQ	29-Oct-2021	80.10	81.50	81.50	77.00	78.40	77.35	78.76	30768	24.23	767	15561	50.58
BSLGOLDETF	EQ	29-Oct-2021	4360.65	4368.95	4375.05	4351.70	4375.00	4372.85	4371.79	707	30.91	122	641	90.66
BSLNIFTY	EQ	29-Oct-2021	198.46	194.80	200.00	194.80	195.88	196.13	197.35	1105	2.18	54	880	79.64
BSLSENETFG	EQ	29-Oct-2021	570.55	569.00	574.00	568.95	568.95	568.95	569.40	156	0.89	13	150	96.15
BSOFT	EQ	29-Oct-2021	419.45	420.00	420.95	401.15	407.80	406.45	407.72	2268421	9248.72	42631	1088977	48.01
BTML	SM	29-Oct-2021	143.00	143.00	143.00	143.00	143.00	143.00	143.00	2400	3.43	2	2400	100.00
BURGERKING	EQ	29-Oct-2021	150.85	153.00	154.40	149.20	153.20	152.65	152.51	972616	1483.31	12674	293147	30.14
BURNPUR	BE	29-Oct-2021	2.85	2.75	2.95	2.75	2.80	2.80	2.86	113321	3.24	72	-	-
BUTTERFLY	BE	29-Oct-2021	1030.65	980.05	1048.00	980.05	1012.00	1008.55	1012.94	26182	265.21	1162	-	-
BVCL	BE	29-Oct-2021	21.25	22.25	22.25	20.85	21.50	21.50	21.88	4626	1.01	27	-	-
BYKE	EQ	29-Oct-2021	34.90	35.20	36.10	34.15	34.35	34.50	34.99	58247	20.38	816	40521	69.57
CADILAHC	EQ	29-Oct-2021	491.70	492.50	512.00	489.45	503.90	502.80	503.05	3356396	16884.31	66686	644912	19.21
CADSYS	SM	29-Oct-2021	27.00	26.95	26.95	26.95	26.95	26.95	26.95	2000	0.54	1	2000	100.00
CALSOFT	BE	29-Oct-2021	30.00	28.65	31.50	28.50	31.50	31.50	29.74	96903	28.82	405	-	-
CAMLINFINE	EQ	29-Oct-2021	170.45	169.00	170.40	164.15	165.95	165.25	165.74	410304	680.05	9602	203948	49.71
CAMS	EQ	29-Oct-2021	3017.85	3009.00	3032.15	2926.70	3003.85	3012.10	2983.12	96598	2881.64	18442	52924	54.79
CANBK	EQ	29-Oct-2021	195.40	194.65	218.65	191.10	214.10	214.50	210.07	72268109	151811.95	302603	14923075	20.65
CANDC	BZ	29-Oct-2021	3.45	3.30	3.50	3.30	3.35	3.35	3.37	3123	0.11	15	-	-
CANFINHOME	EQ	29-Oct-2021	628.15	623.95	634.95	614.30	626.45	626.85	626.68	671284	4206.77	19748	178112	26.53
CANTABIL	BE	29-Oct-2021	580.75	597.00	609.75	566.00	601.00	595.90	594.84	14258	84.81	249	-	-
CAPACITE	EQ	29-Oct-2021	163.85	164.50	168.00	158.75	165.90	164.35	162.94	153152	249.54	5657	47356	30.92
CAPLIPOINT	EQ	29-Oct-2021	828.15	828.00	837.05	807.55	817.85	821.00	828.41	124491	1031.30	11574	34841	27.99
CAPTRUST	EQ	29-Oct-2021	88.40	87.00	90.60	87.00	88.60	88.45	89.57	10737	9.62	235	3863	35.98
CARBORUNIV	EQ	29-Oct-2021	846.05	842.20	853.65	831.00	840.00	839.30	838.36	72847	610.72	8736	40419	55.48
CAREERP	EQ	29-Oct-2021	139.65	140.65	143.35	138.50	139.30	140.00	140.62	14793	20.80	546	8330	56.31
CARERATING	EQ	29-Oct-2021	680.25	678.00	693.90	675.50	682.00	685.90	686.56	57740	396.42	5426	31187	54.01
CARTRADE	EQ	29-Oct-2021	1235.80	1200.00	1215.00	1155.00	1195.55	1197.50	1190.33	184621	2197.60	21422	102854	55.71
CASTROLIND	EQ	29-Oct-2021	139.75	139.25	140.40	137.25	139.00	138.15	138.58	472902	655.34	10819	198244	41.92
CCCL	BE	29-Oct-2021	0.80	0.85	0.85	0.75	0.80	0.75	0.80	126777	1.02	95	-	-
CCHHL	EQ	29-Oct-2021	6.90	7.00	7.00	6.60	6.65	6.65	6.72	58589	3.94	172	43594	74.41
CCL	EQ	29-Oct-2021	366.30	365.00	385.45	355.55	383.00	380.50	375.09	569223	2135.11	24280	281610	49.47
CDSL	EQ	29-Oct-2021	1336.90	1325.00	1370.00	1295.00	1350.00	1353.15	1338.13	509616	6819.33	27225	310543	60.94
CEATLTD	EQ	29-Oct-2021	1265.50	1267.00	1269.95	1222.00	1255.25	1247.20	1243.42	85213	1059.55	10695	28801	33.80
CEBBCO	EQ	29-Oct-2021	33.10	33.05	34.20	32.50	33.00	32.80	33.21	63378	21.05	572	35339	55.76
CELEBRITY	EQ	29-Oct-2021	9.80	9.70	9.90	9.60	9.65	9.75	9.70	31622	3.07	135	24859	78.61
CENTENKA	EQ	29-Oct-2021	443.85	445.65	455.00	433.15	443.00	436.10	441.81	34081	150.57	2841	12801	37.56
CENTEXT	EQ	29-Oct-2021	8.60	8.85	9.00	7.85	8.00	8.05	8.23	381690	31.40	1037	230001	60.26
CENTRALBK	EQ	29-Oct-2021	22.10	22.00	22.15	21.25	21.85	21.80	21.81	5556877	1211.73	10227	1677732	30.19
CENTRUM	EQ	29-Oct-2021	41.15	40.50	40.95	39.45	40.00	39.95	40.19	488484	196.30	3602	233738	47.85
CENTUM	EQ	29-Oct-2021	535.70	535.60	544.95	520.00	538.60	538.45	532.49	12653	67.38	1186	6172	48.78
CENTURYPLY	EQ	29-Oct-2021	546.25	544.00	545.80	525.55	539.70	540.10	539.27	138007	744.23	13140	67203	48.70
CENTURYTEX	EQ	29-Oct-2021	790.90	793.00	809.95	776.00	784.00	781.55	790.02	420261	3320.14	22436	146081	34.76
CERA	EQ	29-Oct-2021	5347.75	5345.00	5347.75	5135.05	5150.00	5183.05	5216.98	11865	619.00	4813	5426	45.73
CEREBRAINT	EQ	29-Oct-2021	52.15	52.30	54.90	52.00	54.90	54.05	53.51	119758	64.08	805	85599	71.48
CESC	EQ	29-Oct-2021	89.25	88.90	89.10	86.45	87.25	87.20	87.82	3764862	3306.24	40865	2221691	59.01
CGCL	EQ	29-Oct-2021	537.05	539.75	549.55	516.60	538.00	543.35	537.01	33230	178.45	4603	11314	34.05
CGPOWER	BE	29-Oct-2021	150.40	146.00	152.40	142.90	148.25	146.30	145.46	2126489	3093.18	7881	-	-
CHALET	EQ	29-Oct-2021	241.85	236.00	243.95	226.35	236.50	235.95	239.04	521084	1245.58	12259	305567	58.64
CHAMBLFERT	EQ	29-Oct-2021	358.25	359.55	372.50	341.55	371.05	369.70	358.30	2136084	7653.59	38963	635455	29.75
CHEMBOND	EQ	29-Oct-2021	209.80	213.00	216.00	206.25	214.80	212.20	211.22	21736	45.91	946	15168	69.78
CHEMCON	EQ	29-Oct-2021	411.30	409.00	414.00	405.00	407.00	406.95	408.78	130231	532.36	7134	44884	34.46
CHEMFAB	EQ	29-Oct-2021	188.55	185.00	187.45	181.00	182.00	182.05	183.95	16335	30.05	1371	11475	70.25
CHEMPLASTS	EQ	29-Oct-2021	667.10	657.60	667.65	630.50	653.70	650.60	645.02	501489	3234.68	27427	277710	55.38
CHENNPETRO	EQ	29-Oct-2021	126.05	125.25	126.00	122.05	122.50	122.65	124.15	345638	429.12	6256	133221	38.54
CHOLAFIN	EQ	29-Oct-2021	609.00	609.00	634.05	588.75	624.00	614.75	616.47	3373992	20799.69	64262	804836	23.85
CHOLAHLDNG	EQ	29-Oct-2021	709.60	709.40	716.55	670.55	700.00	700.45	696.91	155559	1084.11	9870	112209	72.13
CIGNITITEC	EQ	29-Oct-2021	587.45	587.45	601.05	577.00	592.20	598.25	591.88	134157	794.04	5517	88485	65.96
CINELINE	EQ	29-Oct-2021	114.25	115.00	115.00	108.95	111.60	111.15	111.60	47030	52.48	423	32769	69.68
CINEVISTA	EQ	29-Oct-2021	14.95	15.10	15.60	14.50	14.55	14.60	14.80	16920	2.50	102	14188	83.85
CIPLA	EQ	29-Oct-2021	891.75	893.00	917.00	885.25	910.00	905.05	903.48	2783659	25149.80	87913	1093981	39.30
CLEAN	EQ	29-Oct-2021	2096.80	2081.05	2134.00	2001.00	2070.00	2073.85	2077.20	203092	4218.63	20400	61701	30.38
CLEDUCATE	BE	29-Oct-2021	91.00	90.90	92.70	86.45	88.00	87.80	87.46	64545	56.45	445	-	-
CLNINDIA	EQ	29-Oct-2021	556.70	557.00	568.00	548.00	550.00	550.00	553.41	41054	227.20	3502	18954	46.17
CLSEL	EQ	29-Oct-2021	114.40	114.40	116.00	110.00	113.45	113.05	112.69	41513	46.78	1433	27411	66.03
CMICABLES	EQ	29-Oct-2021	42.70	43.65	43.65	41.70	42.25	42.00	42.40	27273	11.56	568	16754	61.43
CMMIPL	SM	29-Oct-2021	15.90	15.35	15.35	15.35	15.35	15.35	15.35	6000	0.92	2	6000	100.00
COALINDIA	EQ	29-Oct-2021	166.55	165.00	169.50	163.30	164.70	164.45	166.19	14826816	24640.19	86301	5993583	40.42
COASTCORP	EQ	29-Oct-2021	268.20	268.30	268.35	254.15	263.00	259.90	262.12	8502	22.29	473	4323	50.85
COCHINSHIP	EQ	29-Oct-2021	351.30	351.30	352.40	347.10	350.00	349.40	349.71	129608	453.25	5203	61046	47.10
COFFEEDAY	EQ	29-Oct-2021	35.60	35.45	36.40	34.55	36.00	35.80	35.80	783048	280.33	4102	393472	50.25
COFORGE	EQ	29-Oct-2021	5033.25	4976.00	5033.00	4834.10	4855.80	4870.45	4926.12	450428	22188.62	46551	184964	41.06
COLPAL	EQ	29-Oct-2021	1517.20	1524.90	1547.00	1501.00	1539.00	1542.60	1531.28	629238	9635.42	35659	408544	64.93
COMPINFO	EQ	29-Oct-2021	24.65	24.65	24.75	23.65	24.60	24.55	24.46	74601	18.25	906	27948	37.46
COMPUSOFT	EQ	29-Oct-2021	15.70	15.50	16.45	15.10	16.45	16.40	15.88	187015	29.70	866	99550	53.23
CONCOR	EQ	29-Oct-2021	659.80	649.00	669.40	634.00	657.40	655.10	655.58	1321021	8660.35	37416	398267	30.15
CONFIPET	EQ	29-Oct-2021	88.95	89.50	91.00	86.40	88.70	89.55	88.90	1096842	975.14	9760	466159	42.50
CONSOFINVT	EQ	29-Oct-2021	148.90	148.90	153.80	145.00	150.00	148.30	147.02	3866	5.68	134	2275	58.85
CONTI	SM	29-Oct-2021	8.75	8.55	8.60	8.55	8.55	8.55	8.57	9999	0.86	3	9999	100.00
CONTROLPR	EQ	29-Oct-2021	312.40	311.05	311.45	300.00	303.90	304.25	306.44	19153	58.69	910	10495	54.80
CORALFINAC	EQ	29-Oct-2021	40.90	41.75	42.35	40.25	41.15	41.10	41.23	26620	10.98	596	15443	58.01
CORDSCABLE	EQ	29-Oct-2021	53.05	53.05	53.95	52.10	52.15	52.35	52.93	17059	9.03	371	11006	64.52
COROMANDEL	EQ	29-Oct-2021	796.90	785.00	792.00	778.00	785.00	785.60	784.98	611035	4796.52	43859	336032	54.99
COSMOFILMS	EQ	29-Oct-2021	1534.00	1533.00	1590.00	1490.15	1583.90	1581.60	1561.92	128939	2013.92	12217	51828	40.20
COUNCODOS	EQ	29-Oct-2021	3.20	3.20	3.25	3.10	3.15	3.15	3.16	87245	2.76	174	84064	96.35
COX&KINGS	BZ	29-Oct-2021	1.60	1.55	1.60	1.55	1.60	1.60	1.56	222525	3.48	208	-	-
CPSEETF	EQ	29-Oct-2021	29.72	30.00	30.00	28.76	29.79	29.56	29.52	1554817	458.96	35902	775602	49.88
CRAFTSMAN	EQ	29-Oct-2021	2568.00	2574.00	2682.00	2505.00	2630.00	2628.90	2624.78	46497	1220.45	8297	27618	59.40
CREATIVE	EQ	29-Oct-2021	350.30	340.00	367.80	333.00	367.80	367.80	356.01	65882	234.55	1188	41390	62.82
CREDITACC	EQ	29-Oct-2021	618.15	615.35	638.00	615.35	624.50	628.35	624.89	67523	421.95	10501	42121	62.38
CREST	EQ	29-Oct-2021	121.65	121.45	123.80	121.35	121.35	121.70	122.07	6886	8.41	94	4610	66.95
CRISIL	EQ	29-Oct-2021	2794.30	2789.00	2819.85	2743.25	2782.20	2802.00	2790.33	13560	378.37	3894	5312	39.17
CROMPTON	EQ	29-Oct-2021	465.75	463.00	468.95	455.00	466.00	465.60	464.45	1622790	7537.12	42999	1144705	70.54
CROWN	SM	29-Oct-2021	35.25	37.00	37.00	36.95	37.00	36.95	36.99	20000	7.40	4	20000	100.00
CSBBANK	EQ	29-Oct-2021	296.30	295.00	298.00	288.55	296.00	294.15	294.57	136503	402.10	5994	44424	32.54
CTE	EQ	29-Oct-2021	60.70	60.70	60.70	56.55	56.80	57.20	58.37	24035	14.03	845	14490	60.29
CUB	EQ	29-Oct-2021	169.70	170.95	172.50	164.00	170.00	168.15	168.67	2205870	3720.54	22006	982650	44.55
CUBEXTUB	EQ	29-Oct-2021	22.05	23.15	23.15	22.30	23.15	23.15	23.11	15096	3.49	74	13094	86.74
CUMMINSIND	EQ	29-Oct-2021	894.90	890.00	912.30	868.10	896.00	895.70	897.83	1394234	12517.87	38161	716761	51.41
CUPID	EQ	29-Oct-2021	225.65	224.20	227.25	222.00	226.30	224.75	224.93	31502	70.86	2046	14305	45.41
CYBERMEDIA	EQ	29-Oct-2021	9.15	9.35	9.35	8.70	8.80	8.80	8.88	7655	0.68	74	5897	77.03
CYBERTECH	EQ	29-Oct-2021	159.95	161.20	168.00	154.80	164.55	164.90	163.28	204208	333.44	5289	52148	25.54
CYIENT	EQ	29-Oct-2021	1069.30	1065.00	1077.55	1054.00	1066.00	1068.25	1068.69	164804	1761.24	12916	55765	33.84
DAAWAT	EQ	29-Oct-2021	71.55	72.15	73.00	69.20	69.65	69.50	70.69	2430174	1717.94	16579	904757	37.23
DABUR	EQ	29-Oct-2021	589.70	589.90	593.80	582.45	588.40	585.85	586.90	1980982	11626.33	41123	1119315	56.50
DALBHARAT	EQ	29-Oct-2021	1991.35	1991.35	2045.00	1960.30	2012.00	2012.25	2012.01	307762	6192.19	22601	139307	45.26
DALMIASUG	EQ	29-Oct-2021	401.95	395.05	402.00	390.60	394.00	394.30	396.96	108259	429.75	7161	54301	50.16
DAMODARIND	EQ	29-Oct-2021	42.00	43.80	43.80	42.00	42.90	42.60	42.77	2865	1.23	39	2676	93.40
DANGEE	EQ	29-Oct-2021	188.60	197.50	197.50	186.60	191.00	188.85	188.63	9118	17.20	110	3410	37.40
DATAMATICS	EQ	29-Oct-2021	313.85	314.00	325.45	300.70	314.80	314.05	316.76	280777	889.39	14008	108363	38.59
DAXXXGR	MF	29-Oct-2021	13.35	13.35	13.35	13.35	13.35	13.35	13.35	1	0.00	1	1	100.00
DBCORP	EQ	29-Oct-2021	100.85	97.15	101.95	96.65	98.05	98.40	98.60	479187	472.48	8880	188969	39.44
DBL	EQ	29-Oct-2021	607.45	604.00	617.00	591.10	600.00	600.55	604.60	215460	1302.66	8142	58717	27.25
DBREALTY	EQ	29-Oct-2021	36.70	37.40	38.45	35.25	35.80	35.90	37.13	861645	319.93	3471	537013	62.32
DBSTOCKBRO	EQ	29-Oct-2021	16.70	17.45	17.50	16.15	16.25	16.45	16.85	11782	1.99	59	1396	11.85
DCAL	EQ	29-Oct-2021	210.30	202.50	213.90	201.50	205.90	204.15	206.69	779405	1610.96	14104	285256	36.60
DCBBANK	EQ	29-Oct-2021	92.35	92.90	92.90	89.25	90.90	90.80	91.26	729373	665.64	8254	267244	36.64
DCM	EQ	29-Oct-2021	69.75	67.15	73.20	67.15	73.20	73.20	71.36	39734	28.35	468	25865	65.10
DCMFINSERV	EQ	29-Oct-2021	3.60	3.45	3.45	3.45	3.45	3.45	3.45	806	0.03	20	806	100.00
DCMNVL	EQ	29-Oct-2021	260.20	268.95	269.90	250.55	261.95	260.95	261.10	213253	556.81	5674	139598	65.46
DCMSHRIRAM	EQ	29-Oct-2021	980.25	985.00	1003.00	977.00	985.00	987.70	988.32	50209	496.23	4374	24547	48.89
DCW	BE	29-Oct-2021	45.60	45.00	47.60	44.10	47.45	47.35	46.40	711280	330.03	2483	-	-
DECCANCE	EQ	29-Oct-2021	698.85	703.00	711.50	680.05	709.00	707.25	699.62	23481	164.28	3212	10258	43.69
DEEPAKFERT	EQ	29-Oct-2021	408.85	411.35	411.35	399.10	403.05	403.30	403.54	284163	1146.71	6406	186144	65.51
DEEPAKNTR	EQ	29-Oct-2021	2247.05	2257.80	2309.60	2192.00	2237.00	2230.35	2256.26	1676267	37820.98	112921	448186	26.74
DEEPENR	EQ	29-Oct-2021	41.95	43.15	44.00	41.40	43.90	42.85	42.38	21896	9.28	341	13220	60.38
DEEPINDS	EQ	29-Oct-2021	132.60	125.25	138.80	123.95	138.80	134.60	129.84	79933	103.78	2678	32645	40.84
DELPHIFX	EQ	29-Oct-2021	606.70	635.00	635.00	576.25	618.00	598.55	602.49	2425	14.61	224	1552	64.00
DELTACORP	EQ	29-Oct-2021	259.55	260.70	265.80	252.90	260.00	258.70	260.25	2900937	7549.78	30858	483112	16.65
DELTAMAGNT	EQ	29-Oct-2021	62.85	65.65	65.70	60.20	64.40	64.00	62.67	4508	2.83	218	2665	59.12
DEN	EQ	29-Oct-2021	46.25	46.40	46.40	44.10	44.80	44.65	45.25	1901148	860.31	7067	1292413	67.98
DENORA	EQ	29-Oct-2021	332.75	341.95	341.95	326.50	329.50	332.05	333.80	7727	25.79	461	5359	69.35
DEVYANI	EQ	29-Oct-2021	119.20	119.20	124.00	118.00	122.85	122.70	121.73	4978128	6059.73	48619	2595259	52.13
DFMFOODS	EQ	29-Oct-2021	337.30	339.80	340.00	329.40	335.00	332.20	333.58	67776	226.09	3821	34568	51.00
DGCONTENT	EQ	29-Oct-2021	13.45	14.10	14.10	14.10	14.10	14.10	14.10	36645	5.17	28	36645	100.00
DHAMPURSUG	EQ	29-Oct-2021	295.90	294.90	300.55	290.40	294.60	294.65	295.68	211906	626.56	6235	64748	30.56
DHANBANK	EQ	29-Oct-2021	15.55	15.65	15.65	15.20	15.60	15.55	15.49	503601	78.03	1339	243349	48.32
DHANI	EQ	29-Oct-2021	181.15	179.90	183.90	175.50	179.30	177.60	179.84	1823390	3279.17	19486	865131	47.45
DHANILOANS	N3	29-Oct-2021	1012.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	26	0.26	2	26	100.00
DHANILOANS	N4	29-Oct-2021	1043.81	1045.80	1046.80	1045.80	1046.80	1046.80	1046.25	45	0.47	3	45	100.00
DHANILOANS	N8	29-Oct-2021	1216.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1	0.01	1	1	100.00
DHANILOANS	NC	29-Oct-2021	975.01	980.00	980.00	975.00	980.00	980.00	976.19	102	1.00	4	101	99.02
DHANILOANS	ND	29-Oct-2021	999.00	1011.00	1015.00	1011.00	1015.00	1015.00	1012.14	35	0.35	2	35	100.00
DHANILOANS	NF	29-Oct-2021	990.00	997.00	997.00	970.00	970.00	970.00	996.92	329	3.28	10	329	100.00
DHANILOANS	NL	29-Oct-2021	970.00	851.20	851.20	851.20	851.20	851.20	851.20	1	0.01	1	1	100.00
DHANILOANS	NO	29-Oct-2021	999.00	1177.00	1177.99	810.00	935.00	938.33	918.16	391	3.59	13	366	93.61
DHANUKA	EQ	29-Oct-2021	735.40	730.00	738.60	704.20	730.00	731.70	723.56	60723	439.37	6615	24405	40.19
DHARSUGAR	EQ	29-Oct-2021	18.65	18.80	18.85	18.10	18.40	18.45	18.39	21161	3.89	193	11762	55.58
DHUNINV	EQ	29-Oct-2021	599.00	610.00	633.65	588.75	620.00	622.25	615.25	1763	10.85	313	851	48.27
DIAMONDYD	EQ	29-Oct-2021	684.10	695.00	699.90	673.25	686.00	681.85	685.30	14808	101.48	1953	5044	34.06
DICIND	EQ	29-Oct-2021	431.30	425.00	440.95	418.65	427.65	424.55	426.56	3449	14.71	250	2037	59.06
DIGISPICE	EQ	29-Oct-2021	46.90	46.95	48.00	44.60	44.95	45.55	45.84	121961	55.90	878	64319	52.74
DIGJAMLMTD	BE	29-Oct-2021	25.25	26.50	26.50	26.50	26.50	26.50	26.50	70	0.02	9	-	-
DISHTV	BE	29-Oct-2021	16.45	16.30	17.25	15.70	17.25	17.25	16.54	3795760	627.66	4511	-	-
DIVISLAB	EQ	29-Oct-2021	5121.15	5114.40	5248.35	5085.30	5168.00	5150.15	5178.83	442907	22937.38	42318	187647	42.37
DIXON	EQ	29-Oct-2021	5160.45	5085.00	5138.75	4750.00	4975.00	4993.55	5012.07	590431	29592.79	73658	117864	19.96
DKEGL	ST	29-Oct-2021	35.30	33.55	33.55	33.55	33.55	33.55	33.55	33000	11.07	11	33000	100.00
DLF	EQ	29-Oct-2021	396.55	402.90	409.80	388.20	399.50	398.60	400.63	15011614	60141.72	150887	3064495	20.41
DLINKINDIA	EQ	29-Oct-2021	139.40	140.40	140.70	136.25	137.10	137.10	138.75	170034	235.92	9083	49747	29.26
DMART	EQ	29-Oct-2021	4675.65	4669.00	4725.00	4561.15	4622.00	4635.45	4644.68	437818	20335.25	54378	134404	30.70
DNAMEDIA	EQ	29-Oct-2021	2.40	2.40	2.40	2.30	2.30	2.30	2.31	158559	3.66	188	135585	85.51
DODLA	EQ	29-Oct-2021	582.60	577.00	597.90	571.30	586.10	589.40	582.03	35318	205.56	3615	12568	35.59
DOLAT	EQ	29-Oct-2021	83.90	84.00	85.75	82.55	84.90	83.95	84.19	115864	97.54	2474	58104	50.15
DOLLAR	EQ	29-Oct-2021	433.05	434.65	447.00	431.00	440.00	436.80	438.97	143136	628.33	3863	78437	54.80
DONEAR	EQ	29-Oct-2021	54.55	54.00	54.70	53.10	53.80	53.85	54.02	13312	7.19	323	8278	62.18
DPABHUSHAN	EQ	29-Oct-2021	227.40	225.25	231.15	222.00	229.95	229.10	226.93	17881	40.58	707	10555	59.03
DPSCLTD	EQ	29-Oct-2021	15.55	15.90	16.15	15.20	15.40	15.30	15.47	28572	4.42	414	18757	65.65
DPWIRES	EQ	29-Oct-2021	222.00	220.00	232.90	215.20	232.00	231.45	230.00	28014	64.43	595	17562	62.69
DRCSYSTEMS	BE	29-Oct-2021	396.50	377.05	394.95	376.70	394.95	376.80	376.86	3477	13.10	10	-	-
DREDGECORP	EQ	29-Oct-2021	339.70	338.00	343.15	332.00	336.10	334.50	336.28	60914	204.84	3076	22587	37.08
DRREDDY	EQ	29-Oct-2021	4569.95	4593.00	4917.85	4526.05	4635.80	4659.20	4755.32	1945164	92498.69	199963	417789	21.48
DSML	SM	29-Oct-2021	79.35	76.50	81.90	75.70	81.00	80.70	78.73	84000	66.14	14	48000	57.14
DSSL	EQ	29-Oct-2021	141.95	141.55	152.75	140.00	151.00	149.35	148.23	53583	79.43	1993	20273	37.83
DTIL	EQ	29-Oct-2021	260.50	260.00	264.65	256.00	256.00	256.70	258.54	10551	27.28	771	7251	68.72
DUCON	EQ	29-Oct-2021	10.30	10.15	10.35	9.80	10.30	10.25	10.01	184135	18.43	468	122411	66.48
DUDIGITAL	SM	29-Oct-2021	119.00	113.05	113.05	113.05	113.05	113.05	113.05	12000	13.57	5	12000	100.00
DVL	EQ	29-Oct-2021	265.95	263.00	270.00	255.60	258.00	259.75	261.95	35442	92.84	1392	22627	63.84
DWARKESH	EQ	29-Oct-2021	70.65	70.90	72.50	69.40	70.85	70.60	71.01	1049050	744.90	9089	417327	39.78
DYNAMATECH	BE	29-Oct-2021	2621.80	2570.00	2675.00	2511.00	2664.80	2629.60	2605.37	2507	65.32	351	-	-
DYNAMIC	SM	29-Oct-2021	40.35	48.00	48.00	36.60	47.00	46.70	46.04	58000	26.71	27	44000	75.86
DYNPRO	EQ	29-Oct-2021	623.95	620.00	648.90	610.25	625.00	623.25	629.38	30115	189.54	3911	9776	32.46
EASEMYTRIP	BE	29-Oct-2021	488.55	504.80	504.80	470.00	476.00	478.65	481.95	160860	775.27	5670	-	-
EASTSILK	EQ	29-Oct-2021	4.75	4.75	4.80	4.55	4.55	4.55	4.60	210868	9.69	241	135028	64.03
EASUNREYRL	BZ	29-Oct-2021	2.65	2.75	2.75	2.65	2.75	2.75	2.71	3010	0.08	14	-	-
EBANK	EQ	29-Oct-2021	4095.00	3950.65	4069.16	3950.65	3960.00	3960.00	3965.67	11	0.44	3	10	90.91
EBBETF0423	EQ	29-Oct-2021	1152.78	1152.50	1153.00	1151.06	1152.94	1152.48	1152.36	5543	63.88	64	4440	80.10
EBBETF0425	EQ	29-Oct-2021	1070.12	1071.50	1071.50	1068.55	1069.60	1069.92	1069.55	8554	91.49	116	5576	65.19
EBBETF0430	EQ	29-Oct-2021	1184.07	1155.00	1185.00	1155.00	1182.00	1183.93	1180.95	10562	124.73	227	8162	77.28
EBBETF0431	EQ	29-Oct-2021	1061.62	1058.00	1061.49	1057.00	1059.64	1059.00	1057.63	45889	485.33	274	40307	87.84
ECLERX	EQ	29-Oct-2021	2189.45	2170.00	2242.10	2151.00	2189.00	2180.50	2185.33	47146	1030.30	7429	37534	79.61
ECLFINANCE	NG	29-Oct-2021	984.49	965.25	965.25	960.00	960.00	960.00	962.15	201	1.93	5	201	100.00
ECLFINANCE	NJ	29-Oct-2021	934.00	934.00	934.00	934.00	934.00	934.00	934.00	371	3.47	8	371	100.00
ECLFINANCE	NK	29-Oct-2021	902.01	898.00	905.90	898.00	902.00	902.00	899.14	230	2.07	12	230	100.00
ECLFINANCE	NM	29-Oct-2021	1070.00	1055.00	1071.80	1055.00	1071.80	1069.45	1062.28	1052	11.18	25	995	94.58
ECLFINANCE	NN	29-Oct-2021	1304.00	1285.70	1300.01	1285.25	1300.01	1300.01	1290.80	158	2.04	4	115	72.78
ECLFINANCE	NO	29-Oct-2021	981.94	990.00	990.00	990.00	990.00	990.00	990.00	214	2.12	9	214	100.00
ECLFINANCE	NR	29-Oct-2021	1007.70	1019.00	1019.00	1019.00	1019.00	1019.00	1019.00	10	0.10	1	10	100.00
EDELWEISS	EQ	29-Oct-2021	76.15	76.15	78.45	74.65	77.20	77.35	76.79	1183236	908.60	10970	461191	38.98
EDUCOMP	BZ	29-Oct-2021	2.80	2.75	2.90	2.75	2.90	2.85	2.84	12645	0.36	50	-	-
EHFLNCD	N6	29-Oct-2021	940.00	935.00	955.00	930.00	945.00	945.00	933.38	359	3.35	47	359	100.00
EICHERMOT	EQ	29-Oct-2021	2527.50	2530.00	2530.00	2471.55	2488.00	2484.80	2495.57	1628906	40650.42	71628	1023056	62.81
EIDPARRY	EQ	29-Oct-2021	453.95	450.50	459.00	446.10	457.00	456.95	453.40	142133	644.43	6201	58803	41.37
EIFFL	EQ	29-Oct-2021	128.10	133.95	134.50	126.20	134.50	134.50	127.92	8566	10.96	205	8164	95.31
EIHAHOTELS	EQ	29-Oct-2021	383.90	385.00	403.15	380.15	383.55	391.75	388.72	21831	84.86	1474	8545	39.14
EIHOTEL	EQ	29-Oct-2021	137.50	138.30	140.95	135.75	138.45	138.75	138.81	498138	691.48	9105	245157	49.21
EIMCOELECO	EQ	29-Oct-2021	391.80	392.00	397.05	385.00	388.00	388.05	389.19	14179	55.18	550	9225	65.06
EKC	EQ	29-Oct-2021	110.80	110.20	112.95	108.55	112.10	112.40	111.35	123367	137.36	1534	72801	59.01
ELECON	EQ	29-Oct-2021	153.90	153.90	176.90	148.35	171.00	171.60	165.69	1404123	2326.49	23863	584096	41.60
ELECTCAST	EQ	29-Oct-2021	33.40	33.40	34.35	32.70	33.70	33.95	33.73	424519	143.18	1869	250612	59.03
ELECTHERM	EQ	29-Oct-2021	120.05	124.00	124.00	117.55	120.45	120.80	120.32	15298	18.41	596	9498	62.09
ELGIEQUIP	EQ	29-Oct-2021	199.85	200.80	201.70	197.55	199.50	199.00	199.33	98265	195.87	4885	65576	66.73
ELGIRUBCO	EQ	29-Oct-2021	37.35	37.15	37.55	36.50	37.50	36.95	37.05	27874	10.33	232	20163	72.34
EMAMILTD	EQ	29-Oct-2021	529.60	525.10	538.00	512.20	536.00	531.25	528.68	1177125	6223.21	28874	754806	64.12
EMAMIPAP	EQ	29-Oct-2021	157.85	158.25	158.30	149.00	151.00	151.30	152.57	82511	125.88	4008	30271	36.69
EMAMIREAL	EQ	29-Oct-2021	65.60	65.60	66.00	63.10	65.00	64.90	65.02	23399	15.22	427	13694	58.52
EMBASSY	RR	29-Oct-2021	351.12	353.30	353.30	349.00	350.00	349.64	350.35	631259	2211.63	10091	505578	80.09
EMKAY	EQ	29-Oct-2021	117.75	118.00	124.75	117.30	119.00	118.50	120.78	167656	202.49	4221	78401	46.76
EMMBI	EQ	29-Oct-2021	104.25	104.25	105.85	102.45	103.00	103.10	103.46	22108	22.87	637	14374	65.02
ENDURANCE	EQ	29-Oct-2021	1816.05	1825.00	1834.95	1755.00	1830.00	1820.75	1804.80	28275	510.31	4903	11966	42.32
ENERGYDEV	EQ	29-Oct-2021	10.05	10.25	10.55	9.65	10.40	10.40	10.38	90740	9.42	262	54636	60.21
ENGINERSIN	EQ	29-Oct-2021	72.75	72.75	73.10	71.55	72.60	72.45	72.35	1009358	730.29	6839	500001	49.54
ENIL	EQ	29-Oct-2021	182.50	181.50	184.90	176.10	176.75	177.40	180.52	37039	66.86	819	25705	69.40
EPL	EQ	29-Oct-2021	216.10	216.10	217.70	212.05	214.80	214.80	216.12	424584	917.62	7839	331657	78.11
EQUITAS	EQ	29-Oct-2021	126.80	127.45	132.00	125.70	129.55	129.80	129.56	789848	1023.31	15286	444246	56.24
EQUITASBNK	EQ	29-Oct-2021	64.75	65.40	65.95	63.45	64.60	64.25	64.81	606163	392.84	5956	244331	40.31
ERFLNCDI	N4	29-Oct-2021	1012.50	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	50	0.51	3	50	100.00
ERFLNCDI	N5	29-Oct-2021	892.80	892.80	892.80	892.80	892.80	892.80	892.80	12	0.11	1	12	100.00
ERIS	EQ	29-Oct-2021	783.90	787.90	835.00	758.60	829.00	821.00	801.27	129184	1035.11	12175	41922	32.45
EROSMEDIA	EQ	29-Oct-2021	18.75	18.75	18.95	18.50	18.60	18.60	18.66	266985	49.81	981	177350	66.43
ESABINDIA	EQ	29-Oct-2021	2265.25	2310.00	2618.00	2266.00	2540.00	2531.70	2500.88	124791	3120.87	20028	17302	13.86
ESCORTS	EQ	29-Oct-2021	1532.35	1530.00	1588.00	1480.00	1580.35	1569.40	1545.79	2651006	40979.12	91769	583894	22.03
ESSARSHPNG	EQ	29-Oct-2021	9.90	9.75	9.95	9.15	9.90	9.80	9.69	114285	11.07	468	68412	59.86
ESTER	EQ	29-Oct-2021	133.45	134.00	135.55	132.00	134.15	134.35	134.12	88872	119.20	2658	34899	39.27
EVEREADY	EQ	29-Oct-2021	356.50	354.95	369.65	348.40	357.90	357.80	360.17	293817	1058.23	6939	117542	40.01
EVERESTIND	EQ	29-Oct-2021	437.15	435.10	439.95	421.15	423.00	424.75	428.85	35619	152.75	2999	18793	52.76
EXCEL	EQ	29-Oct-2021	3.05	3.15	3.15	2.90	2.90	2.90	2.99	197790	5.91	272	159549	80.67
EXCELINDUS	EQ	29-Oct-2021	961.45	962.00	966.10	952.00	957.75	954.30	957.68	9062	86.79	1820	4613	50.90
EXIDEIND	EQ	29-Oct-2021	172.00	171.60	175.00	170.20	172.90	172.90	173.03	2423945	4194.11	25214	548772	22.64
EXPLEOSOL	EQ	29-Oct-2021	1113.80	1105.00	1155.55	1068.00	1088.00	1099.55	1104.37	13260	146.44	1505	5903	44.52
EXXARO	EQ	29-Oct-2021	149.10	149.60	151.75	146.30	147.90	147.45	149.04	206114	307.18	4626	95084	46.13
FACT	EQ	29-Oct-2021	115.95	115.00	116.65	111.90	115.00	115.10	115.05	65862	75.77	2077	25692	39.01
FAIRCHEMOR	EQ	29-Oct-2021	1833.95	1925.60	1925.60	1817.55	1925.60	1924.25	1912.16	43571	833.15	2848	24283	55.73
FCL	EQ	29-Oct-2021	117.85	118.40	121.90	114.10	118.30	118.00	117.25	446210	523.19	9376	144090	32.29
FCONSUMER	EQ	29-Oct-2021	6.95	7.00	7.15	6.90	7.00	6.95	6.99	9182357	642.22	4349	2302006	25.07
FCSSOFT	EQ	29-Oct-2021	1.35	1.40	1.40	1.30	1.40	1.35	1.35	4112108	55.67	3546	2061401	50.13
FDC	EQ	29-Oct-2021	318.45	317.00	321.85	311.85	320.00	319.00	317.82	91233	289.95	4503	35976	39.43
FEDERALBNK	EQ	29-Oct-2021	97.80	97.90	100.00	96.00	97.65	97.45	98.30	25060969	24635.63	91964	5905637	23.57
FEL	EQ	29-Oct-2021	8.65	8.80	9.05	8.55	8.95	8.75	8.73	958128	83.61	1356	348978	36.42
FELDVR	EQ	29-Oct-2021	11.40	11.35	11.65	11.35	11.45	11.45	11.49	21870	2.51	84	13920	63.65
FELIX	SM	29-Oct-2021	31.65	30.10	30.10	30.10	30.10	30.10	30.10	12000	3.61	3	12000	100.00
FIEMIND	EQ	29-Oct-2021	1247.75	1258.00	1292.00	1210.00	1251.00	1249.75	1258.30	75865	954.61	9828	32146	42.37
FILATEX	EQ	29-Oct-2021	97.50	97.90	101.75	95.40	100.10	100.10	99.73	3324648	3315.68	12601	1557652	46.85
FILDF2GP	MF	29-Oct-2021	1.82	2.00	2.00	1.64	2.00	2.00	1.86	5	0.00	4	2	40.00
FINCABLES	EQ	29-Oct-2021	473.90	468.00	474.80	462.30	468.50	467.15	467.87	127358	595.87	6649	28240	22.17
FINEORG	EQ	29-Oct-2021	3366.50	3322.00	3353.75	3251.00	3300.00	3287.60	3286.39	24474	804.31	9880	11717	47.88
FINPIPE	EQ	29-Oct-2021	219.10	217.00	226.25	214.00	220.00	220.10	221.05	431085	952.93	17743	206211	47.84
FLEXITUFF	EQ	29-Oct-2021	14.50	14.05	15.95	14.00	15.55	15.55	15.26	50309	7.68	317	28546	56.74
FLFL	EQ	29-Oct-2021	55.30	55.35	56.80	53.65	55.00	55.05	54.79	116639	63.90	1739	36403	31.21
FLUOROCHEM	EQ	29-Oct-2021	1846.85	1820.00	1920.00	1800.00	1828.00	1816.40	1866.28	83015	1549.29	8546	47966	57.78
FMGOETZE	EQ	29-Oct-2021	258.70	258.50	262.50	256.00	259.00	257.70	258.31	30057	77.64	1670	16598	55.22
FMNL	EQ	29-Oct-2021	8.45	8.50	8.65	8.35	8.60	8.45	8.46	142501	12.05	359	101991	71.57
FORCEMOT	EQ	29-Oct-2021	1435.40	1415.00	1442.75	1400.15	1407.90	1409.80	1422.57	31380	446.40	4614	10035	31.98
FORTIS	EQ	29-Oct-2021	248.80	247.50	250.90	242.50	244.10	244.30	246.96	1654680	4086.32	25492	845747	51.11
FOSECOIND	EQ	29-Oct-2021	1419.60	1482.25	1550.00	1482.25	1500.00	1502.50	1510.08	18713	282.58	2237	9184	49.08
FRETAIL	EQ	29-Oct-2021	48.25	48.25	50.00	47.50	48.20	48.10	48.37	2326634	1125.34	14414	733757	31.54
FSC	EQ	29-Oct-2021	69.15	69.15	71.10	67.65	68.05	68.45	68.86	70769	48.73	1336	34414	48.63
FSL	EQ	29-Oct-2021	204.70	205.00	205.00	194.40	198.30	197.65	200.01	4188360	8377.01	31833	1141519	27.25
GABRIEL	EQ	29-Oct-2021	156.55	154.00	157.40	151.10	153.80	153.95	154.52	413879	639.52	9597	135489	32.74
GAEL	EQ	29-Oct-2021	166.70	168.00	168.75	163.50	163.80	164.35	165.88	336032	557.40	8986	139052	41.38
GAIL	EQ	29-Oct-2021	147.45	146.65	156.25	145.50	148.50	148.85	151.02	28347156	42808.84	120048	10913223	38.50
GAL	EQ	29-Oct-2021	2.20	2.15	2.30	2.10	2.30	2.25	2.19	549601	12.03	505	293349	53.37
GALAXYSURF	EQ	29-Oct-2021	3158.20	3112.50	3190.00	3100.85	3145.05	3150.30	3158.86	11439	361.34	3847	5246	45.86
GALLANTT	EQ	29-Oct-2021	71.75	71.50	78.30	70.55	73.50	73.10	75.82	192534	145.97	2415	45517	23.64
GALLISPAT	EQ	29-Oct-2021	50.30	50.85	52.55	49.45	50.50	50.30	50.88	46906	23.86	607	22608	48.20
GANDHITUBE	EQ	29-Oct-2021	430.60	430.60	430.60	415.30	424.00	425.25	425.47	3234	13.76	305	1989	61.50
GANECOS	EQ	29-Oct-2021	501.20	500.10	509.90	493.10	500.00	500.30	501.34	23672	118.68	1516	9193	38.83
GANESHBE	EQ	29-Oct-2021	85.40	85.80	88.55	84.10	86.60	86.60	86.11	31237	26.90	523	18195	58.25
GANESHHOUC	EQ	29-Oct-2021	203.20	200.00	203.50	194.15	195.25	196.10	198.05	72822	144.23	1062	39539	54.30
GANGAFORGE	EQ	29-Oct-2021	17.05	17.00	17.25	15.85	16.90	16.90	16.70	1038322	173.42	1184	315834	30.42
GANGESSECU	EQ	29-Oct-2021	84.30	84.85	86.90	82.30	83.25	83.75	84.37	5674	4.79	547	3301	58.18
GARFIBRES	EQ	29-Oct-2021	3374.15	3374.15	3460.00	3321.50	3376.00	3404.15	3411.99	9099	310.46	3082	4461	49.03
GATI	EQ	29-Oct-2021	138.25	139.20	142.20	136.00	138.60	138.45	139.68	385177	538.03	6541	153620	39.88
GAYAHWS	BE	29-Oct-2021	0.90	0.85	0.85	0.85	0.85	0.85	0.85	17250	0.15	13	-	-
GAYAPROJ	EQ	29-Oct-2021	38.20	38.50	44.90	36.25	43.00	42.95	42.55	5939345	2527.05	20759	2978346	50.15
GDL	EQ	29-Oct-2021	268.85	273.40	280.75	268.00	279.90	278.60	274.05	264866	725.85	4260	198615	74.99
GEECEE	EQ	29-Oct-2021	145.35	150.00	150.00	142.90	145.80	147.10	145.81	8570	12.50	222	3604	42.05
GEEKAYWIRE	EQ	29-Oct-2021	90.55	89.05	91.50	89.05	89.50	90.15	89.94	5068	4.56	285	3219	63.52
GENCON	EQ	29-Oct-2021	39.50	40.85	40.85	39.45	39.75	39.80	40.00	26982	10.79	174	20695	76.70
GENESYS	EQ	29-Oct-2021	228.85	235.90	239.75	230.00	239.10	236.15	235.60	33250	78.34	818	22460	67.55
GENUSPAPER	EQ	29-Oct-2021	10.90	10.90	10.90	10.55	10.60	10.55	10.70	203255	21.74	390	102370	50.37
GENUSPOWER	EQ	29-Oct-2021	66.05	65.50	69.25	63.30	67.45	67.25	67.10	908693	609.75	9667	321306	35.36
GEOJITFSL	EQ	29-Oct-2021	81.85	82.00	83.20	79.00	80.80	80.85	81.18	332258	269.74	6358	114680	34.52
GEPIL	EQ	29-Oct-2021	294.40	290.10	298.75	287.60	289.25	289.50	291.84	91968	268.40	4305	41963	45.63
GESHIP	EQ	29-Oct-2021	316.65	318.00	325.00	313.85	325.00	321.95	320.11	117921	377.48	4829	56007	47.50
GET&D	EQ	29-Oct-2021	126.85	127.40	128.90	124.70	128.05	127.95	127.43	85943	109.52	2009	44734	52.05
GFLLIMITED	EQ	29-Oct-2021	78.60	80.00	80.80	76.55	77.80	77.50	77.81	83305	64.82	2059	43517	52.24
GFSTEELS	BE	29-Oct-2021	3.70	3.55	3.55	3.55	3.55	3.55	3.55	100	0.00	1	-	-
GHCL	EQ	29-Oct-2021	418.70	419.00	435.75	408.00	421.50	422.15	424.44	188806	801.37	8140	90146	47.75
GICHSGFIN	EQ	29-Oct-2021	160.60	160.65	164.95	155.20	161.00	160.90	160.13	256540	410.80	5599	129322	50.41
GICRE	EQ	29-Oct-2021	134.80	135.20	135.95	132.45	133.20	133.30	133.64	704936	942.06	13778	325250	46.14
GILLANDERS	EQ	29-Oct-2021	50.10	48.40	51.00	48.25	48.55	49.50	49.17	1620	0.80	48	1013	62.53
GILLETTE	EQ	29-Oct-2021	5682.65	5697.90	5697.90	5608.00	5658.00	5641.35	5644.28	3762	212.34	1652	2039	54.20
GINNIFILA	EQ	29-Oct-2021	31.70	31.10	31.95	31.10	31.40	31.30	31.46	60286	18.96	428	40757	67.61
GIPCL	EQ	29-Oct-2021	87.40	86.35	88.25	85.60	86.10	86.50	87.01	262422	228.34	3752	105870	40.34
GIRIRAJ	SM	29-Oct-2021	76.95	77.75	77.75	77.75	77.75	77.75	77.75	1200	0.93	1	1200	100.00
GKWLIMITED	EQ	29-Oct-2021	641.45	659.00	659.00	626.45	631.45	634.15	637.53	867	5.53	97	455	52.48
GLAND	EQ	29-Oct-2021	3593.40	3599.85	3749.00	3552.95	3673.00	3700.20	3636.64	254944	9271.41	26695	164210	64.41
GLAXO	EQ	29-Oct-2021	1481.70	1482.00	1515.00	1476.00	1501.85	1503.95	1497.65	57854	866.45	6203	30870	53.36
GLENMARK	EQ	29-Oct-2021	494.50	492.90	517.60	489.00	504.55	503.90	504.34	1225257	6179.45	29240	338140	27.60
GLOBAL	EQ	29-Oct-2021	41.80	43.60	46.50	42.40	42.85	44.10	44.76	36872	16.50	744	18862	51.16
GLOBALVECT	EQ	29-Oct-2021	56.25	55.50	56.90	54.10	55.75	55.70	55.58	10232	5.69	281	5296	51.76
GLOBE	EQ	29-Oct-2021	14.00	13.90	14.45	13.75	14.00	13.95	14.11	1425650	201.10	1616	642392	45.06
GLOBUSSPR	EQ	29-Oct-2021	1245.00	1275.00	1275.00	1186.10	1264.50	1251.25	1241.67	124511	1546.01	8347	58601	47.06
GLS	EQ	29-Oct-2021	630.25	625.00	639.20	618.05	636.00	632.40	628.42	77287	485.69	8921	40634	52.58
GMBREW	EQ	29-Oct-2021	732.20	732.95	774.90	713.05	767.55	765.70	750.49	125868	944.63	12778	36719	29.17
GMDCLTD	EQ	29-Oct-2021	73.00	73.10	75.40	71.00	74.00	73.45	73.43	1700379	1248.58	11451	751791	44.21
GMMPFAUDLR	EQ	29-Oct-2021	4643.80	4824.25	4856.70	4631.00	4690.00	4661.05	4715.72	53471	2521.54	12403	18696	34.96
GMRINFRA	EQ	29-Oct-2021	39.75	39.85	42.10	39.30	40.60	40.55	40.84	20553577	8393.63	57809	4887155	23.78
GNA	EQ	29-Oct-2021	907.75	906.05	932.20	852.00	859.95	861.90	885.07	101626	899.46	9244	52266	51.43
GNFC	EQ	29-Oct-2021	454.10	462.00	466.35	430.00	458.70	460.60	456.63	1793029	8187.59	31138	579891	32.34
GOACARBON	EQ	29-Oct-2021	371.25	371.00	374.85	362.45	367.50	365.85	367.25	20416	74.98	1702	9660	47.32
GOCLCORP	EQ	29-Oct-2021	316.55	315.00	329.00	310.30	314.20	314.20	315.70	19050	60.14	885	11489	60.31
GODFRYPHLP	EQ	29-Oct-2021	1369.85	1356.00	1370.00	1287.05	1299.00	1294.75	1321.94	63719	842.33	8620	24978	39.20
GODHA	BE	29-Oct-2021	52.40	51.35	54.90	51.00	53.00	53.45	53.56	46043	24.66	65	-	-
GODREJAGRO	EQ	29-Oct-2021	593.45	595.45	598.70	584.00	591.50	593.60	592.55	40704	241.19	3762	17630	43.31
GODREJCP	EQ	29-Oct-2021	984.85	984.50	993.55	951.50	960.00	956.65	969.09	1341226	12997.71	45293	759231	56.61
GODREJIND	EQ	29-Oct-2021	565.40	579.60	589.00	564.60	581.50	580.50	580.51	308319	1789.81	13386	139629	45.29
GODREJPROP	EQ	29-Oct-2021	2270.45	2275.00	2314.25	2186.30	2240.00	2233.30	2262.42	957077	21653.10	62217	166571	17.40
GOENKA	BZ	29-Oct-2021	1.10	1.15	1.15	1.05	1.15	1.15	1.07	82868	0.88	59	-	-
GOKEX	EQ	29-Oct-2021	205.20	208.00	215.45	198.70	215.45	215.45	211.75	349350	739.74	5573	191243	54.74
GOKUL	EQ	29-Oct-2021	28.35	28.35	31.20	27.70	29.15	29.25	29.12	408454	118.96	4822	148274	36.30
GOKULAGRO	EQ	29-Oct-2021	58.05	56.45	56.80	55.15	55.15	55.15	55.44	521267	289.00	3535	392791	75.35
GOLDBEES	EQ	29-Oct-2021	41.57	41.92	41.92	41.18	41.55	41.50	41.46	3459177	1434.15	29689	2753194	79.59
GOLDENTOBC	BE	29-Oct-2021	142.50	137.55	142.55	135.40	139.00	139.40	138.09	13715	18.94	444	-	-
GOLDIAM	EQ	29-Oct-2021	1028.55	1015.00	1015.00	936.35	984.00	980.65	984.84	180323	1775.90	16410	44921	24.91
GOLDSHARE	EQ	29-Oct-2021	41.70	41.90	41.90	41.55	41.60	41.65	41.62	80565	33.53	426	70438	87.43
GOLDTECH	BE	29-Oct-2021	36.75	37.65	38.55	35.05	38.55	38.55	37.62	68387	25.73	505	-	-
GOODLUCK	EQ	29-Oct-2021	293.00	293.00	295.00	281.10	286.70	286.40	288.55	83040	239.61	2688	53928	64.94
GOODYEAR	EQ	29-Oct-2021	1013.50	1018.00	1022.30	996.00	1015.00	1013.55	1011.95	18534	187.56	2444	11133	60.07
GPIL	BE	29-Oct-2021	361.55	360.00	360.00	343.50	355.95	350.50	349.97	134284	469.95	3552	-	-
GPPL	EQ	29-Oct-2021	111.05	111.00	112.40	109.00	111.80	111.75	111.27	393218	437.54	7214	253583	64.49
GPTINFRA	EQ	29-Oct-2021	84.10	89.00	89.00	81.30	83.00	83.05	83.89	20117	16.88	370	10895	54.16
GRANULES	EQ	29-Oct-2021	310.30	311.00	312.75	305.00	310.50	309.90	309.44	1606305	4970.52	24243	370741	23.08
GRAPHITE	EQ	29-Oct-2021	552.00	545.15	550.60	531.00	534.00	536.40	540.93	370028	2001.58	14039	130876	35.37
GRASIM	EQ	29-Oct-2021	1702.40	1705.00	1742.50	1675.45	1726.90	1721.10	1715.75	1152110	19767.35	40955	456184	39.60
GRAUWEIL	EQ	29-Oct-2021	59.85	59.10	61.60	58.80	59.75	59.45	60.21	114163	68.74	1685	74854	65.57
GRAVITA	EQ	29-Oct-2021	212.25	211.05	229.00	205.90	220.00	218.75	220.80	1772802	3914.36	39446	654664	36.93
GREAVESCOT	EQ	29-Oct-2021	138.00	136.00	136.75	133.00	133.65	133.40	134.66	992798	1336.92	16213	306761	30.90
GREENLAM	EQ	29-Oct-2021	1385.30	1395.85	1458.00	1360.05	1427.00	1420.15	1420.04	7581	107.65	1069	3463	45.68
GREENPANEL	EQ	29-Oct-2021	368.90	370.10	386.70	358.05	386.00	385.65	377.44	1016230	3835.63	19396	701963	69.08
GREENPLY	EQ	29-Oct-2021	206.80	203.10	211.75	199.95	210.00	210.05	209.27	570270	1193.43	11275	336671	59.04
GREENPOWER	BE	29-Oct-2021	4.35	4.40	4.50	4.15	4.30	4.25	4.31	1395085	60.07	3112	-	-
GRINDWELL	EQ	29-Oct-2021	1573.55	1590.00	1643.00	1590.00	1615.55	1619.60	1615.85	220659	3565.52	29426	111498	50.53
GRINFRA	EQ	29-Oct-2021	1929.05	1909.90	1977.00	1876.00	1970.00	1968.25	1921.13	45680	877.57	6190	14742	32.27
GROBTEA	EQ	29-Oct-2021	1032.15	1011.90	1056.00	1011.90	1018.00	1039.90	1037.37	658	6.83	93	130	19.76
GRPLTD	EQ	29-Oct-2021	969.50	969.95	976.00	948.00	960.00	960.15	959.32	696	6.68	150	262	37.64
GRSE	EQ	29-Oct-2021	222.40	222.00	225.80	216.15	218.30	219.30	220.75	279910	617.91	7200	115252	41.17
GSCLCEMENT	EQ	29-Oct-2021	47.10	47.10	47.10	45.00	46.15	46.25	46.10	127813	58.92	1859	71640	56.05
GSFC	EQ	29-Oct-2021	131.15	131.30	134.00	128.30	132.00	131.95	131.82	2955022	3895.21	25418	1177754	39.86
GSPL	EQ	29-Oct-2021	310.85	307.70	309.95	300.00	304.10	305.15	303.37	908316	2755.53	19809	408973	45.03
GSS	EQ	29-Oct-2021	80.05	80.45	83.05	78.70	82.60	82.30	81.38	110896	90.24	907	66022	59.54
GTL	EQ	29-Oct-2021	13.70	13.65	14.15	13.20	13.95	13.55	13.59	61794	8.40	481	34496	55.82
GTLINFRA	EQ	29-Oct-2021	1.45	1.45	1.45	1.40	1.45	1.40	1.41	11705310	165.12	6446	7547834	64.48
GTPL	EQ	29-Oct-2021	264.45	264.45	270.80	257.90	259.00	260.35	264.26	106965	282.67	3947	59113	55.26
GUFICBIO	EQ	29-Oct-2021	190.95	188.80	193.00	183.70	191.80	189.75	189.36	128503	243.33	5176	49173	38.27
GUJALKALI	EQ	29-Oct-2021	771.75	765.00	773.50	741.00	753.00	750.75	753.09	540320	4069.08	20439	107730	19.94
GUJAPOLLO	EQ	29-Oct-2021	218.30	218.40	222.50	218.00	220.60	218.40	219.31	9549	20.94	493	5205	54.51
GUJGASLTD	EQ	29-Oct-2021	594.15	584.75	626.10	577.85	625.00	622.30	608.79	2814790	17136.30	58201	1295348	46.02
GUJRAFFIA	BE	29-Oct-2021	35.25	36.00	36.90	33.50	34.90	34.85	34.18	3227	1.10	53	-	-
GULFOILLUB	EQ	29-Oct-2021	588.55	591.50	591.50	575.00	579.80	578.75	580.17	31907	185.12	2840	14106	44.21
GULFPETRO	EQ	29-Oct-2021	49.80	50.00	50.65	49.20	49.45	49.45	49.71	32705	16.26	540	18053	55.20
GULPOLY	EQ	29-Oct-2021	273.90	271.00	274.70	264.00	270.25	271.35	269.66	36002	97.08	1082	22450	62.36
HAL	EQ	29-Oct-2021	1266.70	1250.00	1324.70	1233.90	1316.00	1306.60	1282.43	1019876	13079.23	49049	414091	40.60
HAPPSTMNDS	BE	29-Oct-2021	1294.70	1294.90	1300.00	1230.25	1275.00	1274.40	1274.70	177454	2262.01	16867	-	-
HARRMALAYA	EQ	29-Oct-2021	168.05	168.95	172.50	166.80	169.70	168.55	169.11	45503	76.95	1605	17047	37.46
HATHWAY	EQ	29-Oct-2021	23.15	23.10	23.25	21.75	21.80	21.80	22.30	7787240	1736.89	16036	5098348	65.47
HATSUN	EQ	29-Oct-2021	1335.35	1325.35	1350.00	1305.00	1333.05	1337.35	1337.01	41286	552.00	5117	12551	30.40
HAVELLS	EQ	29-Oct-2021	1263.75	1251.25	1293.00	1243.75	1267.80	1262.95	1271.66	1421636	18078.43	74464	622471	43.79
HAVISHA	BE	29-Oct-2021	1.25	1.25	1.25	1.20	1.25	1.20	1.22	20883	0.25	75	-	-
HBANKETF	EQ	29-Oct-2021	397.04	408.95	408.95	386.00	397.61	391.78	395.33	2461	9.73	137	1894	76.96
HBLPOWER	EQ	29-Oct-2021	50.85	50.55	51.85	49.05	50.10	49.95	50.37	757669	381.65	6270	260871	34.43
HBSL	EQ	29-Oct-2021	35.65	36.20	36.20	33.75	35.45	34.90	34.84	8236	2.87	246	5877	71.36
HCC	EQ	29-Oct-2021	9.40	9.40	9.50	9.15	9.40	9.40	9.38	2115197	198.47	2899	1163869	55.02
HCG	EQ	29-Oct-2021	226.50	227.50	233.95	222.25	225.80	225.60	228.36	107457	245.39	11493	49059	45.65
HCL-INSYS	EQ	29-Oct-2021	12.85	12.85	13.15	12.60	12.95	12.90	12.95	335119	43.41	2173	195472	58.33
HCLTECH	EQ	29-Oct-2021	1152.00	1152.00	1173.00	1138.00	1145.00	1143.75	1155.88	3558520	41132.15	127439	1752399	49.25
HDFC	EQ	29-Oct-2021	2900.80	2891.00	2893.00	2791.20	2841.50	2844.70	2844.74	3830779	108975.84	162268	2441876	63.74
HDFC	W3	29-Oct-2021	886.50	845.10	870.00	820.55	850.00	850.00	850.59	24600	209.24	39	18000	73.17
HDFCAMC	EQ	29-Oct-2021	2629.45	2634.45	2669.90	2600.10	2648.60	2647.20	2644.85	312973	8277.68	27166	129631	41.42
HDFCBANK	EQ	29-Oct-2021	1593.60	1590.00	1602.00	1560.00	1587.90	1582.85	1584.16	6203437	98272.17	187391	3509518	56.57
HDFCLIFE	EQ	29-Oct-2021	683.10	682.50	689.00	675.50	682.65	680.45	681.70	2021722	13782.16	81802	1133215	56.05
HDFCMFGETF	EQ	29-Oct-2021	42.52	42.56	42.56	42.36	42.52	42.53	42.47	383799	163.01	802	258060	67.24
HDFCNIFETF	EQ	29-Oct-2021	192.83	195.00	195.01	190.50	191.50	191.10	192.44	27338	52.61	686	24378	89.17
HDFCSENETF	EQ	29-Oct-2021	655.99	659.99	659.99	640.01	650.00	649.99	649.04	4091	26.55	286	3139	76.73
HDIL	BZ	29-Oct-2021	4.65	4.75	4.75	4.45	4.55	4.50	4.52	266428	12.05	452	-	-
HEALTHY	EQ	29-Oct-2021	8.61	8.61	8.75	8.50	8.70	8.67	8.66	27185	2.35	264	21605	79.47
HEG	EQ	29-Oct-2021	2108.55	2090.00	2120.00	2045.00	2053.00	2057.90	2081.44	68609	1428.05	9686	21705	31.64
HEIDELBERG	EQ	29-Oct-2021	240.05	240.00	241.95	237.05	238.70	238.90	240.07	137624	330.40	4970	44888	32.62
HEMIPROP	EQ	29-Oct-2021	135.60	135.40	137.95	132.50	135.00	134.50	135.30	569180	770.08	9785	184515	32.42
HEOFRG1126	MF	29-Oct-2021	12.01	12.05	12.10	12.05	12.10	12.10	12.05	1050	0.13	2	1050	100.00
HERANBA	EQ	29-Oct-2021	710.95	710.95	717.35	702.05	709.00	706.85	709.01	76182	540.14	5391	34993	45.93
HERCULES	EQ	29-Oct-2021	139.15	138.90	141.85	135.55	136.70	137.10	138.22	23667	32.71	817	8298	35.06
HERITGFOOD	EQ	29-Oct-2021	502.65	501.00	526.35	481.75	520.65	523.15	512.32	477298	2445.31	21363	147808	30.97
HEROMOTOCO	EQ	29-Oct-2021	2667.75	2681.00	2702.85	2639.00	2660.00	2657.10	2669.57	614962	16416.83	34791	381362	62.01
HESTERBIO	EQ	29-Oct-2021	2432.40	2427.80	2471.75	2416.10	2430.20	2436.85	2448.88	23510	575.73	2289	4648	19.77
HEXATRADEX	BE	29-Oct-2021	151.40	158.00	158.65	144.30	151.50	151.25	148.67	2690	4.00	81	-	-
HFCL	EQ	29-Oct-2021	72.70	72.90	74.25	69.50	71.85	71.25	71.78	2557800	1836.07	16526	1357118	53.06
HGINFRA	EQ	29-Oct-2021	778.90	778.20	778.90	712.55	735.00	737.15	739.82	225417	1667.69	13255	139467	61.87
HGS	BE	29-Oct-2021	2707.50	2740.00	2748.00	2647.50	2694.00	2678.55	2668.36	8067	215.26	1020	-	-
HIKAL	EQ	29-Oct-2021	570.95	570.00	582.80	545.00	571.00	575.70	564.74	539048	3044.21	23987	212706	39.46
HIL	EQ	29-Oct-2021	4524.65	4480.00	4625.00	4255.00	4485.00	4468.65	4448.77	51400	2286.67	8695	19366	37.68
HILTON	EQ	29-Oct-2021	12.75	12.75	12.75	12.20	12.75	12.75	12.52	7549	0.95	65	5380	71.27
HIMATSEIDE	EQ	29-Oct-2021	252.90	254.00	262.30	243.00	252.50	248.20	253.74	222619	564.87	3989	120814	54.27
HINDALCO	EQ	29-Oct-2021	468.80	469.45	474.20	456.65	463.90	459.80	466.71	8306338	38766.57	83623	2527169	30.42
HINDCOMPOS	EQ	29-Oct-2021	306.20	313.95	319.90	306.00	319.40	319.15	314.24	6598	20.73	603	4343	65.82
HINDCON	EQ	29-Oct-2021	67.60	69.95	69.95	66.25	67.50	67.10	67.26	16732	11.25	336	11443	68.39
HINDCOPPER	EQ	29-Oct-2021	129.05	128.30	131.25	124.30	127.15	126.95	127.93	4973347	6362.18	32633	1078514	21.69
HINDMOTORS	BE	29-Oct-2021	11.65	11.10	11.10	11.10	11.10	11.10	11.10	252506	28.03	742	-	-
HINDNATGLS	EQ	29-Oct-2021	27.60	27.60	28.95	27.20	28.95	28.85	28.13	60178	16.93	372	42716	70.98
HINDOILEXP	EQ	29-Oct-2021	171.75	172.70	172.75	166.50	168.95	168.60	168.77	374365	631.83	4583	220135	58.80
HINDPETRO	EQ	29-Oct-2021	317.05	317.00	320.00	306.40	311.40	310.40	314.05	4078422	12808.14	45898	1771647	43.44
HINDUNILVR	EQ	29-Oct-2021	2389.65	2400.00	2402.00	2373.00	2389.00	2393.15	2386.38	2453400	58547.43	113904	1804047	73.53
HINDZINC	EQ	29-Oct-2021	317.65	318.00	318.90	309.75	313.00	311.35	313.09	851684	2666.55	22994	375047	44.04
HIRECT	EQ	29-Oct-2021	190.00	187.00	195.00	186.00	191.15	190.80	191.92	27345	52.48	1001	16130	58.99
HISARMETAL	EQ	29-Oct-2021	123.70	126.00	126.50	123.60	123.95	124.05	124.89	8400	10.49	307	5204	61.95
HITECH	EQ	29-Oct-2021	610.05	610.00	617.05	592.35	609.00	609.90	607.69	15724	95.55	1316	8844	56.25
HITECHCORP	EQ	29-Oct-2021	210.15	208.50	209.95	205.15	206.10	206.15	206.49	7651	15.80	117	6798	88.85
HITECHGEAR	EQ	29-Oct-2021	241.60	240.50	252.40	238.45	243.00	245.45	246.71	25330	62.49	457	14572	57.53
HLEGLAS	EQ	29-Oct-2021	6643.10	6700.00	6700.00	6390.45	6479.95	6468.05	6548.25	9453	619.01	3714	3144	33.26
HLVLTD	BE	29-Oct-2021	10.75	10.95	10.95	10.30	10.65	10.65	10.58	87312	9.24	399	-	-
HMT	BZ	29-Oct-2021	27.90	27.90	28.95	27.05	28.90	28.70	28.05	6466	1.81	37	-	-
HMVL	EQ	29-Oct-2021	76.35	78.95	79.65	77.50	78.50	78.55	78.47	240615	188.81	3523	138800	57.69
HNDFDS	EQ	29-Oct-2021	1897.65	1933.95	1933.95	1864.95	1889.90	1870.30	1883.62	3171	59.73	1015	2021	63.73
HNGSNGBEES	EQ	29-Oct-2021	321.84	321.50	324.95	320.20	324.00	323.94	322.64	1508	4.87	89	1132	75.07
HOMEFIRST	EQ	29-Oct-2021	699.70	704.95	716.00	670.25	705.00	705.25	693.40	181971	1261.79	14915	76261	41.91
HONAUT	EQ	29-Oct-2021	42337.00	42055.05	42676.10	41649.95	42163.00	41934.40	42140.96	2807	1182.90	1080	2031	72.35
HONDAPOWER	EQ	29-Oct-2021	1301.30	1276.05	1329.00	1276.05	1325.00	1315.45	1301.44	5831	75.89	1265	4040	69.28
HOTELRUGBY	EQ	29-Oct-2021	3.80	3.65	3.95	3.65	3.95	3.95	3.87	63321	2.45	183	41352	65.31
HOVS	EQ	29-Oct-2021	53.65	54.05	54.35	51.30	52.30	51.75	52.60	9827	5.17	454	5875	59.78
HPIL	SM	29-Oct-2021	65.10	58.65	58.65	58.60	58.60	58.60	58.62	9000	5.28	3	3000	33.33
HPL	EQ	29-Oct-2021	68.05	68.00	68.60	63.60	66.30	66.35	66.65	231103	154.04	4502	85198	36.87
HSCL	EQ	29-Oct-2021	50.90	51.00	53.55	49.75	52.50	52.65	51.95	13445331	6984.90	38156	3049156	22.68
HSIL	EQ	29-Oct-2021	247.05	244.00	253.00	235.05	238.75	238.00	245.27	327387	802.99	10447	91914	28.08
HTMEDIA	EQ	29-Oct-2021	26.35	26.85	29.00	26.00	26.50	26.20	27.30	2414251	659.02	10180	656008	27.17
HUBTOWN	EQ	29-Oct-2021	30.25	30.15	31.75	28.75	31.75	31.75	30.74	50493	15.52	370	33971	67.28
HUDCO	EQ	29-Oct-2021	43.15	43.20	43.35	42.50	42.90	42.85	42.98	1548869	665.76	6065	600083	38.74
HUDCO	N2	29-Oct-2021	1218.10	1223.99	1224.00	1223.99	1224.00	1224.00	1223.99	20	0.24	2	20	100.00
HUDCO	N8	29-Oct-2021	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	250	3.14	2	250	100.00
HUDCO	ND	29-Oct-2021	1244.90	1245.00	1245.50	1242.00	1245.50	1244.74	1244.96	629	7.83	11	629	100.00
HUDCO	NE	29-Oct-2021	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	1470.00	8	0.12	3	8	100.00
HUHTAMAKI	EQ	29-Oct-2021	237.40	236.00	239.80	235.10	238.95	237.15	237.60	33197	78.88	1990	17754	53.48
IBMFNIFTY	EQ	29-Oct-2021	181.06	182.00	182.00	174.90	178.00	176.56	177.99	287	0.51	22	142	49.48
IBREALEST	EQ	29-Oct-2021	152.10	151.65	155.20	148.35	152.30	151.80	152.55	6965023	10625.27	50221	2537322	36.43
IBUCCREDIT	N7	29-Oct-2021	979.65	977.65	977.65	977.65	977.65	977.65	977.65	2	0.02	1	2	100.00
IBUCCREDIT	N9	29-Oct-2021	981.00	981.00	981.00	981.00	981.00	981.00	981.00	5	0.05	2	5	100.00
IBUCCREDIT	NB	29-Oct-2021	900.00	900.00	929.00	900.00	910.00	910.00	900.71	181	1.63	12	172	95.03
IBULHSGFIN	EQ	29-Oct-2021	210.30	212.75	221.60	210.85	216.70	216.80	216.94	20090669	43584.42	118005	6268192	31.20
IBULHSGFIN	N8	29-Oct-2021	990.00	975.00	975.00	957.25	957.25	960.15	960.16	40	0.38	3	40	100.00
IBULHSGFIN	NA	29-Oct-2021	935.00	932.10	932.10	918.30	918.30	918.30	924.28	200	1.85	11	200	100.00
IBULHSGFIN	NE	29-Oct-2021	900.00	920.00	920.00	905.00	905.00	905.00	906.88	16	0.15	3	16	100.00
IBULHSGFIN	NL	29-Oct-2021	965.00	965.00	970.00	965.00	970.00	970.00	965.87	23	0.22	4	19	82.61
IBULHSGFIN	NQ	29-Oct-2021	901.05	920.00	920.00	901.05	901.05	901.05	901.99	90	0.81	6	90	100.00
IBULHSGFIN	NT	29-Oct-2021	991.00	995.00	995.00	991.00		991.00	994.20	25	0.25	2	25	100.00
ICDSLTD	BE	29-Oct-2021	57.35	59.95	59.95	54.50	58.35	57.10	56.83	4226	2.40	111	-	-
ICEMAKE	EQ	29-Oct-2021	65.05	66.80	67.15	63.70	64.20	64.85	65.08	24463	15.92	239	17488	71.49
ICICI500	EQ	29-Oct-2021	25.45	27.70	27.70	24.90	24.99	24.99	25.21	182471	46.00	925	121679	66.68
ICICIALPLV	EQ	29-Oct-2021	173.63	174.99	175.81	172.55	173.73	174.32	174.35	34111	59.47	331	31038	90.99
ICICIB22	EQ	29-Oct-2021	45.54	45.89	45.89	44.30	45.20	45.07	45.21	346109	156.46	5110	244532	70.65
ICICIBANK	EQ	29-Oct-2021	798.70	798.00	808.75	783.90	806.50	802.05	799.49	15701200	125529.25	270217	7200394	45.86
ICICIBANKN	EQ	29-Oct-2021	394.44	386.00	396.00	385.50	391.75	390.17	390.37	5525	21.57	375	3969	71.84
ICICIBANKP	EQ	29-Oct-2021	202.83	209.70	209.70	193.10	200.30	199.95	199.81	149878	299.48	200	15671	10.46
ICICIFMCG	EQ	29-Oct-2021	383.98	387.25	387.25	380.00	384.00	383.61	383.54	1683	6.46	168	1209	71.84
ICICIGI	EQ	29-Oct-2021	1471.80	1472.00	1496.95	1435.15	1489.80	1481.55	1476.58	358571	5294.60	25432	191353	53.37
ICICIGOLD	EQ	29-Oct-2021	42.62	42.62	43.06	42.26	42.59	42.58	42.57	550516	234.36	2310	515040	93.56
ICICILIQ	EQ	29-Oct-2021	999.89	1008.00	1008.00	999.41	999.99	999.99	1000.00	416982	4169.82	256	405843	97.33
ICICILOVOL	EQ	29-Oct-2021	140.35	137.35	141.80	130.70	139.17	139.19	140.15	121463	170.23	1179	96218	79.22
ICICIM150	EQ	29-Oct-2021	116.35	116.48	117.88	113.52	115.57	115.45	114.84	28677	32.93	459	14415	50.27
ICICIMCAP	EQ	29-Oct-2021	104.72	103.10	105.95	103.10	105.20	105.01	105.13	12863	13.52	397	7830	60.87
ICICINF100	EQ	29-Oct-2021	196.04	197.99	197.99	193.00	194.28	194.28	194.97	5703	11.12	311	4820	84.52
ICICINIFTY	EQ	29-Oct-2021	191.88	209.00	209.00	180.40	190.48	189.96	190.93	132290	252.59	3946	105816	79.99
ICICINV20	EQ	29-Oct-2021	94.47	95.25	95.25	92.05	93.36	92.71	93.73	87349	81.87	1726	55423	63.45
ICICINXT50	EQ	29-Oct-2021	42.84	42.22	43.39	41.91	42.95	42.77	42.47	176432	74.94	938	162814	92.28
ICICIPHARM	EQ	29-Oct-2021	86.22	88.60	88.60	85.00	86.65	86.86	86.66	14870	12.89	268	10268	69.05
ICICIPRULI	EQ	29-Oct-2021	617.50	617.00	624.85	609.50	619.00	618.40	618.29	849041	5249.54	33207	436029	51.36
ICICISENSX	EQ	29-Oct-2021	654.48	645.04	655.00	635.00	650.00	646.67	649.28	6525	42.37	217	3722	57.04
ICICITECH	EQ	29-Oct-2021	356.02	359.99	359.99	350.20	352.00	351.65	355.32	86947	308.94	636	16661	19.16
ICIL	EQ	29-Oct-2021	234.05	235.80	246.35	228.85	243.80	241.60	240.39	520420	1251.01	14723	216631	41.63
ICRA	EQ	29-Oct-2021	3551.60	3526.00	3526.00	3415.05	3437.00	3455.20	3480.49	3907	135.98	483	2848	72.89
IDBI	EQ	29-Oct-2021	51.10	51.40	52.60	49.50	51.25	51.05	51.30	13976813	7169.52	33221	2932493	20.98
IDBIGOLD	EQ	29-Oct-2021	4418.20	4446.30	4446.30	4333.00	4388.05	4388.00	4380.18	429	18.79	151	184	42.89
IDEA	EQ	29-Oct-2021	9.70	9.70	9.80	9.35	9.45	9.55	9.58	227585692	21793.10	228219	56776299	24.95
IDFC	EQ	29-Oct-2021	55.75	55.70	55.95	53.50	55.60	55.10	54.61	10535251	5753.27	22975	4806106	45.62
IDFCFIRSTB	EQ	29-Oct-2021	49.55	49.95	50.55	47.90	49.60	49.50	49.52	34084382	16877.82	62879	6231752	18.28
IDFCFIRSTB	N9	29-Oct-2021	5342.85	5399.00	5399.00	5399.00	5399.00	5399.00	5399.00	1	0.05	1	1	100.00
IDFCFIRSTB	NA	29-Oct-2021	11650.00	11635.11	11660.00	11635.00	11660.00	11659.40	11651.54	117	13.63	24	117	100.00
IDFCFIRSTB	NC	29-Oct-2021	11125.50	11135.00	11135.00	11134.00	11134.00	11134.00	11134.91	22	2.45	3	22	100.00
IDFNIFTYET	EQ	29-Oct-2021	188.72	183.06	192.50	183.06	185.89	185.89	187.53	188	0.35	23	173	92.02
IEX	EQ	29-Oct-2021	710.40	674.85	725.00	641.20	708.90	708.30	695.82	12365834	86044.24	309143	1322819	10.70
IFBAGRO	EQ	29-Oct-2021	655.55	648.00	691.00	640.00	687.00	684.70	669.05	63265	423.28	5562	17927	28.34
IFBIND	EQ	29-Oct-2021	1264.65	1247.05	1287.00	1214.75	1259.00	1251.35	1254.93	81924	1028.09	10414	41981	51.24
IFCI	EQ	29-Oct-2021	12.25	12.25	12.55	12.05	12.20	12.20	12.29	3203344	393.79	15171	1272707	39.73
IFCI	NG	29-Oct-2021	1925.00	1925.00	1925.00	1925.00	1925.00	1925.00	1925.00	20	0.39	2	20	100.00
IFCI	NH	29-Oct-2021	1090.15	1090.00	1094.99	1089.00	1092.05	1092.05	1091.30	260	2.84	10	250	96.15
IFCI	NL	29-Oct-2021	1055.00	1056.00	1056.00	1055.00	1056.00	1056.00	1055.03	329	3.47	4	329	100.00
IFGLEXPOR	EQ	29-Oct-2021	290.85	292.55	296.80	287.55	295.00	292.70	290.81	19172	55.75	865	13177	68.73
IGARASHI	EQ	29-Oct-2021	514.00	516.60	525.00	505.40	511.05	512.65	517.13	64257	332.29	4695	19462	30.29
IGL	EQ	29-Oct-2021	462.90	455.00	475.95	454.00	475.80	473.90	470.63	3063102	14415.97	38987	1752280	57.21
IGPL	EQ	29-Oct-2021	853.00	840.80	878.45	818.55	835.90	835.70	847.59	99853	846.35	6708	22217	22.25
IIFL	EQ	29-Oct-2021	316.65	317.40	325.90	303.25	325.50	323.90	319.44	490165	1565.77	9648	281985	57.53
IIFL	N2	29-Oct-2021	1065.00	1069.80	1069.80	1069.80	1069.80	1069.80	1069.80	22	0.24	1	22	100.00
IIFL	N3	29-Oct-2021	1282.25	1282.25	1282.25	1282.25	1282.25	1282.25	1282.25	100	1.28	3	100	100.00
IIFL	N4	29-Oct-2021	1025.00	1025.00	1025.00	1015.00	1025.00	1025.00	1019.20	559	5.70	14	559	100.00
IIFL	N5	29-Oct-2021	1085.00	1080.00	1085.00	1080.00	1080.05	1080.05	1081.37	373	4.03	17	362	97.05
IIFL	N6	29-Oct-2021	1010.80	1010.80	1015.00	1010.50	1015.00	1015.00	1011.33	120	1.21	6	120	100.00
IIFL	N9	29-Oct-2021	1010.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	100	1.01	1	100	100.00
IIFL	NC	29-Oct-2021	1005.10	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	24	0.24	1	24	100.00
IIFL	NE	29-Oct-2021	995.91	1005.99	1005.99	998.90	999.00	999.00	1000.01	516	5.16	14	429	83.14
IIFL	NF	29-Oct-2021	981.48	984.10	987.92	978.00	987.92	987.91	984.10	1726	16.99	38	1439	83.37
IIFL	NJ	29-Oct-2021	980.00	997.00	997.00	997.00	997.00	997.00	997.00	52	0.52	1	52	100.00
IIFL	NL	29-Oct-2021	985.00	989.90	989.90	981.00	985.00	985.00	985.32	1231	12.13	21	1225	99.51
IIFL	NM	29-Oct-2021	995.00	992.99	998.00	990.00	990.00	994.95	995.32	211	2.10	25	211	100.00
IIFLSEC	EQ	29-Oct-2021	96.70	96.70	98.45	94.20	96.80	96.15	96.60	281077	271.53	4012	146677	52.18
IIFLWAM	EQ	29-Oct-2021	1664.15	1649.45	1649.45	1590.10	1628.10	1629.90	1622.52	29525	479.05	5890	8190	27.74
IIHFL	N4	29-Oct-2021	994.60	994.25	997.00	994.25	997.00	997.00	994.73	630	6.27	7	630	100.00
IIHFL	N5	29-Oct-2021	985.88	985.50	986.00	983.00	984.01	984.10	984.86	1400	13.79	35	1400	100.00
IIHFL	N6	29-Oct-2021	980.00	951.00	951.00	951.00	951.00	951.00	951.00	32	0.30	1	32	100.00
IITL	BE	29-Oct-2021	68.00	66.00	67.95	64.65	64.75	64.75	67.32	1253	0.84	13	-	-
IL&FSENGG	BZ	29-Oct-2021	4.50	4.30	4.60	4.30	4.40	4.40	4.30	38547	1.66	31	-	-
IL&FSTRANS	BZ	29-Oct-2021	3.45	3.30	3.30	3.30	3.30	3.30	3.30	34277	1.13	59	-	-
IMAGICAA	BE	29-Oct-2021	11.40	11.15	11.90	10.85	10.90	10.90	11.19	155542	17.41	465	-	-
IMFA	BE	29-Oct-2021	789.45	800.00	828.10	780.00	811.00	815.40	814.74	41373	337.08	1106	-	-
IMPAL	EQ	29-Oct-2021	768.40	770.00	780.00	761.00	762.00	766.45	770.15	2298	17.70	113	2175	94.65
INCREDIBLE	EQ	29-Oct-2021	24.60	24.60	24.95	23.95	24.30	24.30	24.47	6688	1.64	73	5242	78.38
INDBANK	EQ	29-Oct-2021	22.60	22.80	23.50	22.40	22.80	22.70	22.91	54405	12.46	520	32809	60.31
INDHOTEL	EQ	29-Oct-2021	199.30	200.25	204.35	192.45	199.30	196.65	199.18	6358995	12665.75	49219	1272357	20.01
INDIACEM	EQ	29-Oct-2021	201.25	201.00	208.40	197.00	206.10	206.10	204.77	5738882	11751.27	41753	1164672	20.29
INDIAGLYCO	EQ	29-Oct-2021	853.20	852.00	867.05	833.50	841.60	844.50	848.59	84024	713.02	5936	30160	35.89
INDIAMART	EQ	29-Oct-2021	7123.80	7175.00	7299.00	6872.90	7128.05	7146.50	7142.39	139765	9982.56	29015	41656	29.80
INDIANB	EQ	29-Oct-2021	174.30	174.85	177.80	155.60	171.40	172.10	168.77	16482557	27817.46	105125	3455960	20.97
INDIANCARD	EQ	29-Oct-2021	174.55	178.00	178.75	171.50	174.00	175.90	175.74	5218	9.17	85	5017	96.15
INDIANHUME	EQ	29-Oct-2021	190.40	192.50	193.00	188.05	190.30	189.00	189.58	54718	103.73	1411	31914	58.32
INDIGO	EQ	29-Oct-2021	1997.95	2000.00	2189.70	1850.00	2168.00	2175.20	2093.22	5299099	110921.54	216615	836554	15.79
INDIGOPNTS	EQ	29-Oct-2021	2390.15	2388.00	2450.00	2302.50	2425.00	2390.35	2391.19	48453	1158.60	11288	10322	21.30
INDIGRID	IV	29-Oct-2021	141.44	141.44	144.00	141.00	143.79	143.64	142.64	555736	792.68	1502	501092	90.17
INDIGRID	NJ	29-Oct-2021	1071.13	1071.13	1071.13	1062.00	1070.50	1070.50	1070.61	340	3.64	5	325	95.59
INDLMETER	EQ	29-Oct-2021	11.95	12.30	12.30	11.30	12.00	11.80	11.75	13990	1.64	104	9695	69.30
INDNIPPON	EQ	29-Oct-2021	388.65	392.00	402.00	381.75	395.00	394.40	395.71	46826	185.29	2979	17266	36.87
INDOCO	EQ	29-Oct-2021	447.65	449.00	469.30	440.00	464.55	465.90	458.21	154841	709.50	10015	58439	37.74
INDORAMA	EQ	29-Oct-2021	48.10	48.90	51.85	48.15	50.35	50.40	50.14	96867	48.57	736	66698	68.86
INDOSOLAR	BZ	29-Oct-2021	3.95	4.10	4.10	3.80	3.80	3.80	3.84	589188	22.60	650	-	-
INDOSTAR	EQ	29-Oct-2021	270.35	270.00	270.35	265.00	268.85	267.25	267.18	45440	121.41	2458	21065	46.36
INDOTECH	EQ	29-Oct-2021	158.40	160.75	163.00	155.40	163.00	160.95	159.48	2316	3.69	97	1769	76.38
INDOTHAI	EQ	29-Oct-2021	104.80	103.00	105.95	100.60	105.90	104.80	103.77	43128	44.75	224	24293	56.33
INDOWIND	EQ	29-Oct-2021	10.85	10.35	10.60	10.35	10.35	10.35	10.35	177411	18.36	592	116210	65.50
INDRAMEDCO	EQ	29-Oct-2021	73.20	73.00	73.80	71.30	72.80	72.60	72.62	100803	73.20	1902	50199	49.80
INDSWFTLAB	EQ	29-Oct-2021	59.90	60.00	60.15	57.60	59.65	58.95	59.00	65544	38.67	968	37692	57.51
INDSWFTLTD	EQ	29-Oct-2021	11.70	11.30	11.85	11.15	11.20	11.25	11.36	159722	18.15	229	92979	58.21
INDTERRAIN	EQ	29-Oct-2021	43.30	44.20	46.00	42.40	45.20	45.30	44.63	267344	119.31	3039	151850	56.80
INDUSINDBK	EQ	29-Oct-2021	1176.00	1166.95	1182.00	1123.60	1142.30	1140.20	1150.70	5112475	58829.38	124171	1001926	19.60
INDUSTOWER	EQ	29-Oct-2021	272.55	274.55	280.50	266.65	272.00	271.50	274.40	2933333	8049.14	31894	667906	22.77
INEOSSTYRO	EQ	29-Oct-2021	1454.10	1469.00	1515.20	1424.05	1495.00	1503.65	1485.74	26739	397.27	3879	16191	60.55
INFIBEAM	EQ	29-Oct-2021	45.45	45.75	47.50	44.80	45.00	45.30	46.26	10970783	5075.21	24909	4540786	41.39
INFOBEAN	EQ	29-Oct-2021	374.95	377.00	384.90	360.95	373.85	377.30	375.67	31613	118.76	1141	19853	62.80
INFOMEDIA	EQ	29-Oct-2021	5.05	5.20	5.30	4.80	5.30	5.30	4.92	53477	2.63	92	51881	97.02
INFRABEES	EQ	29-Oct-2021	527.13	527.00	536.00	520.00	521.05	521.65	527.35	4680	24.68	185	4139	88.44
INFY	EQ	29-Oct-2021	1703.90	1699.00	1712.60	1661.05	1671.00	1667.75	1687.51	5875091	99142.59	212408	3201958	54.50
INGERRAND	EQ	29-Oct-2021	1135.35	1129.00	1158.35	1105.20	1122.00	1133.95	1139.50	9945	113.32	1560	3957	39.79
INNOVANA	SM	29-Oct-2021	151.30	158.85	158.85	158.85	158.85	158.85	158.85	1000	1.59	1	1000	100.00
INOXLEISUR	EQ	29-Oct-2021	417.25	417.40	423.80	407.00	419.50	419.05	417.18	349501	1458.04	11992	97681	27.95
INOXWIND	EQ	29-Oct-2021	112.25	111.10	124.90	111.10	118.95	118.80	119.93	1293648	1551.46	19619	551424	42.63
INSECTICID	EQ	29-Oct-2021	640.60	637.65	654.40	630.50	640.50	638.90	640.58	14820	94.93	2204	8257	55.72
INSPIRISYS	EQ	29-Oct-2021	41.75	41.75	43.75	40.30	43.75	42.00	41.30	3527	1.46	70	2738	77.63
INTELLECT	EQ	29-Oct-2021	659.65	671.00	680.00	646.00	653.05	654.65	660.64	528084	3488.72	24819	215311	40.77
INTENTECH	EQ	29-Oct-2021	64.60	64.60	69.80	62.20	67.50	67.80	67.21	38609	25.95	747	21117	54.69
INTLCONV	EQ	29-Oct-2021	64.50	64.05	65.95	62.90	65.45	65.55	64.69	63062	40.80	416	46928	74.42
INVENTURE	EQ	29-Oct-2021	2.35	2.40	2.45	2.35	2.40	2.35	2.38	1311147	31.20	2515	763954	58.27
IOB	EQ	29-Oct-2021	21.40	21.60	21.60	20.80	21.30	21.25	21.27	6904419	1468.91	11886	1792038	25.95
IOC	EQ	29-Oct-2021	128.65	128.00	130.00	126.45	128.00	127.95	128.38	8408925	10795.48	49866	2855776	33.96
IOLCP	EQ	29-Oct-2021	553.60	550.95	558.70	545.00	555.10	551.45	552.99	159087	879.74	10193	60641	38.12
IPCALAB	EQ	29-Oct-2021	2121.60	2117.00	2172.00	2111.05	2150.00	2142.40	2141.18	143534	3073.32	14941	57971	40.39
IPL	EQ	29-Oct-2021	321.20	324.00	348.00	317.10	337.20	335.75	330.88	954402	3157.91	25123	668157	70.01
IRB	EQ	29-Oct-2021	238.20	238.20	245.00	221.30	231.80	226.50	235.12	6565187	15436.31	55131	2399910	36.56
IRBINVIT	IV	29-Oct-2021	56.53	56.82	56.82	55.91	56.01	56.10	56.11	181589	101.89	536	137130	75.52
IRCON	EQ	29-Oct-2021	48.00	47.00	48.10	46.05	47.15	47.25	47.21	3618329	1708.16	15427	1377668	38.07
IRCTC	EQ	29-Oct-2021	913.50	822.15	906.45	639.45	842.80	845.70	803.28	82848030	665504.42	2259771	14476302	17.47
IREDA	N5	29-Oct-2021	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	81	1.05	2	81	100.00
IREDA	N7	29-Oct-2021	1268.98	1269.98	1269.98	1268.00	1268.00	1268.00	1268.02	101	1.28	2	101	100.00
IRFC	EQ	29-Oct-2021	24.15	23.85	24.35	23.25	24.20	24.20	24.02	16105471	3868.56	24004	5398341	33.52
IRFC	N1	29-Oct-2021	1012.87	1015.50	1015.50	1014.00	1014.00	1014.00	1014.05	207	2.10	5	202	97.58
IRFC	N2	29-Oct-2021	1170.00	1180.00	1180.00	1169.00	1173.00	1173.00	1170.07	2291	26.81	14	2279	99.48
IRFC	N9	29-Oct-2021	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	95	1.09	2	95	100.00
IRFC	NA	29-Oct-2021	1280.00	1277.00	1285.00	1277.00	1278.00	1278.00	1278.68	98	1.25	4	98	100.00
IRFC	NE	29-Oct-2021	1325.00	1329.00	1329.00	1329.00	1329.00	1329.00	1329.00	23	0.31	1	23	100.00
IRFC	NI	29-Oct-2021	1115.59	1098.50	1098.50	1098.50	1098.50	1098.50	1098.50	5	0.05	1	5	100.00
IRFC	NJ	29-Oct-2021	1188.61	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
IRFC	NK	29-Oct-2021	1260.31	1268.00	1268.00	1268.00	1268.00	1268.00	1268.00	500	6.34	20	500	100.00
IRFC	NN	29-Oct-2021	1100.00	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	30	0.33	1	30	100.00
IRISDOREME	EQ	29-Oct-2021	224.05	219.60	224.00	215.00	219.90	217.85	218.01	4928	10.74	112	3267	66.29
ISEC	EQ	29-Oct-2021	713.10	714.95	745.00	704.25	740.70	738.00	732.37	705722	5168.47	30429	261105	37.00
ISFT	EQ	29-Oct-2021	129.95	132.55	136.90	127.05	134.00	134.85	132.96	66050	87.82	925	43465	65.81
ISGEC	EQ	29-Oct-2021	663.35	660.80	678.00	655.95	665.00	664.30	663.94	24497	162.65	3659	15287	62.40
ISMTLTD	EQ	29-Oct-2021	30.95	32.25	32.45	29.70	32.45	32.45	31.55	103447	32.64	484	70110	67.77
ITC	EQ	29-Oct-2021	225.10	225.00	228.25	222.30	223.45	223.20	225.09	26642108	59968.00	209691	12629129	47.40
ITDC	EQ	29-Oct-2021	373.45	374.00	383.90	364.40	374.00	374.75	374.82	41172	154.32	3763	11175	27.14
ITDCEM	EQ	29-Oct-2021	80.10	80.10	82.75	78.75	81.25	81.10	81.16	534535	433.85	5742	148481	27.78
ITI	EQ	29-Oct-2021	118.95	118.10	119.70	116.25	118.00	117.50	118.12	225377	266.22	4530	75085	33.32
IVC	EQ	29-Oct-2021	5.80	5.85	5.85	5.55	5.60	5.55	5.57	966256	53.81	872	494391	51.17
IVP	EQ	29-Oct-2021	109.45	109.00	111.70	105.05	106.25	107.75	109.06	2754	3.00	137	1907	69.24
IVZINGOLD	EQ	29-Oct-2021	4288.00	4321.05	4345.00	4272.50	4322.95	4322.95	4317.44	50	2.16	24	27	54.00
IVZINNIFTY	EQ	29-Oct-2021	1945.25	1896.00	1938.95	1896.00	1928.95	1929.33	1929.90	20	0.39	12	15	75.00
IWEL	EQ	29-Oct-2021	839.15	879.00	881.10	801.30	875.00	872.20	872.98	28373	247.69	783	20111	70.88
IZMO	EQ	29-Oct-2021	88.60	88.00	92.00	87.05	90.85	90.75	90.12	41938	37.80	806	29403	70.11
J&KBANK	EQ	29-Oct-2021	40.20	40.20	41.15	38.65	40.05	40.15	40.05	6063725	2428.26	15006	1460836	24.09
JAGRAN	EQ	29-Oct-2021	62.85	62.85	63.00	61.30	62.30	62.00	62.18	186440	115.93	4314	81550	43.74
JAGSNPHARM	EQ	29-Oct-2021	171.05	169.15	178.00	163.00	177.10	174.70	171.43	152340	261.16	3609	79682	52.31
JAIBALAJI	EQ	29-Oct-2021	54.15	52.15	53.95	51.50	53.00	52.70	52.50	38163	20.03	1151	22695	59.47
JAICORPLTD	EQ	29-Oct-2021	121.25	121.50	122.35	118.00	120.35	119.70	120.35	1025242	1233.93	11472	246531	24.05
JAINAM	SM	29-Oct-2021	70.90	70.25	71.35	70.25	71.00	71.25	70.82	30000	21.25	15	26000	86.67
JAINSTUDIO	BZ	29-Oct-2021	2.35	2.45	2.45	2.30	2.30	2.30	2.36	34	0.00	5	-	-
JAIPURKURT	EQ	29-Oct-2021	49.05	50.05	51.55	48.00	49.25	49.55	49.62	2133	1.06	58	1360	63.76
JAMNAAUTO	EQ	29-Oct-2021	98.00	98.00	98.30	95.00	97.80	97.45	96.97	531311	515.22	7853	204284	38.45
JASH	EQ	29-Oct-2021	487.65	487.85	505.00	485.00	490.00	493.60	490.68	6377	31.29	251	4277	67.07
JAYAGROGN	EQ	29-Oct-2021	226.65	225.00	229.00	221.70	224.00	223.10	224.58	25313	56.85	1095	14906	58.89
JAYBARMARU	EQ	29-Oct-2021	189.00	191.90	191.90	185.35	189.00	187.90	187.92	45404	85.32	2771	19992	44.03
JAYNECOIND	BE	29-Oct-2021	29.90	30.05	31.35	30.00	30.85	30.80	30.95	858288	265.64	1241	-	-
JAYSREETEA	EQ	29-Oct-2021	103.95	104.60	105.50	100.65	103.15	102.90	103.33	103437	106.89	3690	39441	38.13
JBCHEPHARM	EQ	29-Oct-2021	1662.90	1660.00	1690.00	1643.65	1670.05	1678.15	1681.66	99760	1677.63	18480	58362	58.50
JBFIND	EQ	29-Oct-2021	21.25	21.50	22.25	21.25	22.00	21.75	21.83	125852	27.47	884	90281	71.74
JBMA	EQ	29-Oct-2021	577.90	574.45	605.05	567.50	599.95	598.95	591.35	76975	455.19	6276	27197	35.33
JCHAC	EQ	29-Oct-2021	2081.85	2081.85	2100.20	2040.00	2076.00	2073.00	2067.58	7837	162.04	2017	3144	40.12
JETAIRWAYS	BZ	29-Oct-2021	92.00	92.80	95.00	88.30	93.50	93.55	92.65	76105	70.51	1232	-	-
JETFREIGHT	SM	29-Oct-2021	49.00	46.55	46.55	46.55	46.55	46.55	46.55	4000	1.86	1	4000	100.00
JHS	EQ	29-Oct-2021	24.30	24.00	24.80	23.80	24.70	24.50	24.31	41542	10.10	356	26000	62.59
JIKIND	BE	29-Oct-2021	0.50	0.50	0.50	0.50	0.50	0.50	0.50	10430	0.05	7	-	-
JINDALPHOT	EQ	29-Oct-2021	221.15	232.00	232.00	210.10	210.10	210.10	217.32	69582	151.21	3392	35399	50.87
JINDALPOLY	EQ	29-Oct-2021	957.65	957.65	961.35	938.00	948.00	945.60	948.00	34395	326.06	3752	16819	48.90
JINDALSAW	EQ	29-Oct-2021	114.00	113.40	118.95	111.70	114.30	116.00	114.96	1775962	2041.64	19745	368811	20.77
JINDALSTEL	EQ	29-Oct-2021	414.15	410.00	423.50	406.80	417.00	417.30	418.22	5982825	25021.18	83911	1450479	24.24
JINDRILL	EQ	29-Oct-2021	140.60	140.10	142.85	136.80	138.00	138.85	139.99	44697	62.57	1252	18952	42.40
JINDWORLD	EQ	29-Oct-2021	128.30	126.00	129.15	120.05	122.95	124.90	124.85	289966	362.01	8465	162967	56.20
JISLDVREQS	BE	29-Oct-2021	27.00	26.70	26.90	25.65	25.65	25.75	25.86	28630	7.40	159	-	-
JISLJALEQS	EQ	29-Oct-2021	44.00	43.95	44.40	42.00	42.80	42.50	42.96	3180510	1366.20	7420	1417284	44.56
JITFINFRA	BE	29-Oct-2021	243.35	232.10	238.80	231.20	231.20	231.20	232.02	65946	153.01	631	-	-
JKCEMENT	EQ	29-Oct-2021	3207.95	3205.15	3348.80	3130.80	3333.00	3315.75	3268.70	58259	1904.31	9178	16089	27.62
JKIL	EQ	29-Oct-2021	153.80	154.00	157.00	148.90	151.00	150.75	152.53	289932	442.24	7002	184816	63.74
JKLAKSHMI	EQ	29-Oct-2021	610.35	614.75	619.50	580.40	616.90	614.95	611.64	173084	1058.65	13997	53132	30.70
JKPAPER	EQ	29-Oct-2021	225.35	227.00	227.00	220.30	225.35	225.65	225.11	768927	1730.93	10950	206614	26.87
JKTYRE	EQ	29-Oct-2021	149.40	145.00	148.50	140.30	144.75	143.55	143.91	2290458	3296.11	28103	754467	32.94
JMA	EQ	29-Oct-2021	64.20	65.80	65.80	61.60	63.05	64.05	63.80	13117	8.37	357	7568	57.70
JMCPROJECT	EQ	29-Oct-2021	108.25	109.40	109.85	107.00	108.80	108.05	108.39	64673	70.10	2011	29216	45.17
JMFINANCIL	EQ	29-Oct-2021	90.10	87.70	88.95	86.35	88.75	87.90	87.81	1117084	980.87	9291	516070	46.20
JMTAUTOLTD	BZ	29-Oct-2021	2.75	2.75	2.80	2.65	2.80	2.75	2.74	105671	2.90	282	-	-
JOCIL	EQ	29-Oct-2021	212.30	215.00	218.30	208.00	210.00	210.15	211.60	8646	18.29	473	4137	47.85
JPASSOCIAT	EQ	29-Oct-2021	8.45	8.65	8.65	8.20	8.45	8.40	8.38	3174575	265.88	3885	1871840	58.96
JPINFRATEC	EQ	29-Oct-2021	1.95	1.95	2.00	1.90	2.00	1.95	1.96	1153358	22.61	30317	785402	68.10
JPOLYINVST	BE	29-Oct-2021	193.65	203.30	203.30	203.30	203.30	203.30	203.30	36847	74.91	166	-	-
JPPOWER	EQ	29-Oct-2021	4.40	4.40	4.45	4.25	4.40	4.40	4.36	41362278	1802.70	31172	24971615	60.37
JSL	EQ	29-Oct-2021	190.85	190.45	197.80	180.10	192.75	191.75	191.21	3008978	5753.57	37806	510465	16.96
JSLHISAR	EQ	29-Oct-2021	334.65	332.50	348.50	320.65	335.00	337.10	336.75	449099	1512.34	12111	211040	46.99
JSWENERGY	BE	29-Oct-2021	348.25	345.00	356.00	337.50	343.60	348.65	345.23	2800654	9668.71	9285	-	-
JSWHL	EQ	29-Oct-2021	4602.50	4675.00	4711.70	4433.80	4494.00	4486.10	4543.56	1201	54.57	517	609	50.71
JSWISPL	EQ	29-Oct-2021	28.90	29.00	29.50	28.55	29.45	29.35	29.16	1061150	309.40	3280	630400	59.41
JSWSTEEL	EQ	29-Oct-2021	667.45	670.00	684.80	663.00	672.50	669.15	673.84	3612552	24342.84	71599	860634	23.82
JTEKTINDIA	EQ	29-Oct-2021	99.55	99.90	99.90	96.05	98.50	98.45	98.66	130175	128.44	3191	56338	43.28
JUBLFOOD	EQ	29-Oct-2021	3724.75	3728.00	3772.85	3667.20	3696.00	3689.30	3723.81	420303	15651.28	41745	152014	36.17
JUBLINDS	EQ	29-Oct-2021	575.30	575.00	587.00	546.55	565.00	564.95	563.32	70075	394.75	3530	37060	52.89
JUBLINGREA	EQ	29-Oct-2021	653.45	647.00	676.05	635.00	668.80	669.30	660.22	695655	4592.84	19717	268011	38.53
JUBLPHARMA	EQ	29-Oct-2021	599.65	599.65	602.60	585.05	594.00	596.20	592.15	197945	1172.14	13388	114182	57.68
JUMPNET	EQ	29-Oct-2021	7.25	7.25	7.60	7.15	7.40	7.30	7.36	3704883	272.68	1887	1002806	27.07
JUNIORBEES	EQ	29-Oct-2021	441.56	446.95	446.95	426.40	444.00	440.75	439.82	91245	401.31	6955	56288	61.69
JUSTDIAL	EQ	29-Oct-2021	804.35	804.35	807.95	783.00	798.00	797.55	796.56	273623	2179.57	13829	87383	31.94
JYOTHYLAB	EQ	29-Oct-2021	154.20	154.00	157.85	151.50	156.65	156.55	154.95	418004	647.70	7478	271816	65.03
JYOTISTRUC	BZ	29-Oct-2021	19.15	19.55	20.10	19.40	20.10	20.10	19.89	109006	21.68	257	-	-
KABRAEXTRU	EQ	29-Oct-2021	235.85	237.30	238.60	230.90	234.80	233.75	235.40	51872	122.10	5932	16295	31.41
KAJARIACER	EQ	29-Oct-2021	1201.25	1207.30	1239.60	1185.15	1222.00	1221.25	1218.84	329400	4014.86	13018	182465	55.39
KAKATCEM	EQ	29-Oct-2021	229.60	230.60	230.60	223.20	226.00	226.80	227.29	11296	25.67	678	5541	49.05
KALPATPOWR	EQ	29-Oct-2021	428.15	428.00	428.00	417.10	418.10	420.25	421.78	585275	2468.55	9535	505788	86.42
KALYANIFRG	BE	29-Oct-2021	196.60	201.00	205.00	188.50	201.00	200.70	200.46	2054	4.12	99	-	-
KALYANKJIL	EQ	29-Oct-2021	76.55	76.25	78.15	75.65	76.20	76.25	77.01	1947467	1499.83	13607	857748	44.04
KAMATHOTEL	EQ	29-Oct-2021	56.85	57.80	58.45	56.45	57.35	57.35	57.35	35130	20.15	749	21544	61.33
KAMDHENU	EQ	29-Oct-2021	228.85	230.85	232.00	220.60	227.00	226.80	227.34	53805	122.32	2211	26637	49.51
KANANIIND	EQ	29-Oct-2021	7.35	7.70	7.70	7.05	7.70	7.70	7.56	51741	3.91	123	21542	41.63
KANORICHEM	EQ	29-Oct-2021	176.00	173.95	179.25	170.10	172.40	173.25	174.75	6371	11.13	208	3827	60.07
KANPRPLA	EQ	29-Oct-2021	167.40	168.20	172.00	166.10	166.30	166.50	168.24	9199	15.48	389	6500	70.66
KANSAINER	EQ	29-Oct-2021	548.55	550.00	552.25	535.10	544.80	545.05	546.31	237675	1298.44	10894	156196	65.72
KAPSTON	EQ	29-Oct-2021	85.65	85.00	85.00	83.00	84.60	83.30	83.36	194	0.16	22	107	55.15
KARDA	EQ	29-Oct-2021	19.75	19.50	20.00	19.25	19.65	19.50	19.61	674134	132.23	2159	558879	82.90
KARMAENG	EQ	29-Oct-2021	21.70	22.40	22.40	21.00	21.00	21.25	21.30	3710	0.79	61	2958	79.73
KARURVYSYA	EQ	29-Oct-2021	50.60	50.50	50.85	48.30	49.05	49.00	49.48	4670891	2311.33	13810	1360942	29.14
KAVVERITEL	BE	29-Oct-2021	6.55	6.55	6.55	6.25	6.25	6.25	6.25	130349	8.15	135	-	-
KAYA	EQ	29-Oct-2021	491.05	491.00	510.05	481.65	498.80	501.05	495.81	28853	143.06	2121	13133	45.52
KCP	EQ	29-Oct-2021	128.80	130.00	132.05	125.85	131.55	130.70	129.52	129820	168.14	3440	64018	49.31
KCPSUGIND	EQ	29-Oct-2021	21.10	21.00	21.30	20.30	20.75	20.80	20.96	162875	34.14	722	90602	55.63
KDDL	EQ	29-Oct-2021	602.80	635.00	635.00	592.25	593.00	601.30	611.84	86821	531.21	10688	26755	30.82
KEC	EQ	29-Oct-2021	476.90	480.00	500.00	472.50	480.05	477.65	484.31	759511	3678.39	26809	102729	13.53
KECL	BE	29-Oct-2021	21.85	21.05	21.90	21.05	21.45	21.40	21.41	50182	10.74	301	-	-
KEERTI	EQ	29-Oct-2021	18.60	18.90	18.90	17.95	18.40	18.40	18.16	6776	1.23	104	4525	66.78
KEI	EQ	29-Oct-2021	920.65	925.00	938.05	893.40	915.95	913.05	919.98	750628	6905.61	27106	312127	41.58
KELLTONTEC	EQ	29-Oct-2021	47.50	47.50	48.15	46.30	47.15	46.90	47.09	296118	139.44	3027	173214	58.49
KENNAMET	EQ	29-Oct-2021	1415.30	1401.50	1423.30	1385.00	1390.00	1388.35	1405.47	1922	27.01	351	1229	63.94
KERNEX	BE	29-Oct-2021	85.75	87.50	87.50	82.50	82.50	82.50	83.03	2117	1.76	27	-	-
KESORAMIND	EQ	29-Oct-2021	64.30	64.05	65.00	63.15	63.60	63.45	64.01	688778	440.86	6005	206325	29.96
KEYFINSERV	EQ	29-Oct-2021	73.70	75.90	75.90	72.00	72.00	74.50	73.36	2621	1.92	105	1461	55.74
KHADIM	EQ	29-Oct-2021	289.15	289.15	290.45	271.25	277.85	279.35	281.40	144744	407.31	4084	87785	60.65
KHAICHEM	EQ	29-Oct-2021	63.00	63.00	63.85	61.40	63.60	63.30	62.83	63323	39.79	1171	29403	46.43
KHAITANLTD	BE	29-Oct-2021	33.05	33.00	33.40	31.40	33.00	33.15	31.62	1314	0.42	23	-	-
KHANDSE	EQ	29-Oct-2021	16.00	14.70	16.60	14.45	15.85	15.85	14.88	2721	0.40	20	2125	78.10
KHFM	SM	29-Oct-2021	63.00	60.00	60.00	59.85	59.85	59.85	59.93	6000	3.60	2	6000	100.00
KICL	EQ	29-Oct-2021	1978.20	1972.10	2016.50	1929.20	1945.10	1943.70	1969.36	1438	28.32	547	721	50.14
KILITCH	EQ	29-Oct-2021	152.05	155.15	157.15	150.00	152.00	154.30	153.42	5944	9.12	130	4713	79.29
KILPP	E1	29-Oct-2021	35.50	35.50	38.25	32.15	36.85	36.65	36.53	262439	95.87	1431	200653	76.46
KIMS	EQ	29-Oct-2021	1150.75	1161.00	1161.00	1108.00	1110.00	1115.55	1128.87	75587	853.28	8981	35702	47.23
KINGFA	EQ	29-Oct-2021	960.60	960.65	965.05	938.00	962.00	955.25	952.06	5576	53.09	536	3320	59.54
KIOCL	EQ	29-Oct-2021	261.85	267.00	269.05	259.00	261.10	261.95	263.51	53573	141.17	3404	14587	27.23
KIRIINDUS	EQ	29-Oct-2021	485.90	485.05	497.00	479.10	485.00	482.90	485.96	115202	559.84	5807	45941	39.88
KIRLFER	EQ	29-Oct-2021	236.10	237.70	239.40	225.00	234.95	235.30	235.21	70865	166.68	4173	33198	46.85
KIRLOSBROS	EQ	29-Oct-2021	398.70	398.70	402.95	386.00	398.00	394.65	396.53	16979	67.33	815	12912	76.05
KIRLOSENG	EQ	29-Oct-2021	210.40	205.60	208.00	200.05	203.25	201.70	202.99	217942	442.41	7470	126767	58.17
KIRLOSIND	EQ	29-Oct-2021	1553.15	1590.00	1590.00	1501.75	1537.70	1525.00	1531.49	1982	30.35	424	1143	57.67
KITEX	EQ	29-Oct-2021	156.15	157.90	157.90	152.30	156.15	156.35	155.52	87532	136.13	2200	43528	49.73
KKCL	EQ	29-Oct-2021	1195.50	1242.00	1269.00	1170.80	1194.00	1198.70	1212.81	396631	4810.38	21638	188763	47.59
KMSUGAR	EQ	29-Oct-2021	24.40	24.55	24.55	23.55	23.75	23.70	23.91	127543	30.50	1100	76914	60.30
KNRCON	EQ	29-Oct-2021	283.40	284.00	284.95	278.20	279.80	279.80	281.22	307659	865.20	12111	83635	27.18
KOKUYOCMLN	EQ	29-Oct-2021	68.35	69.40	70.85	66.90	67.55	67.35	68.61	424866	291.51	5283	184229	43.36
KOLTEPATIL	EQ	29-Oct-2021	305.40	306.70	326.80	299.20	309.50	309.15	316.69	1261925	3996.33	40164	177289	14.05
KOPRAN	EQ	29-Oct-2021	205.75	205.75	210.35	195.50	195.50	196.80	200.63	226398	454.22	3893	135195	59.72
KOTAKBANK	EQ	29-Oct-2021	2098.50	2077.55	2096.95	2015.00	2042.00	2031.15	2048.76	4666345	95602.27	156067	2668064	57.18
KOTAKBKETF	EQ	29-Oct-2021	399.90	406.60	406.60	389.54	397.50	395.64	397.30	330600	1313.47	878	183914	55.63
KOTAKGOLD	EQ	29-Oct-2021	41.89	41.89	42.18	41.55	41.80	41.84	41.79	535969	223.96	790	355502	66.33
KOTAKIT	EQ	29-Oct-2021	35.50	35.50	35.94	34.55	35.16	34.94	35.25	21120	7.45	309	11563	54.75
KOTAKNIFTY	EQ	29-Oct-2021	188.33	188.00	189.85	185.54	186.99	186.60	187.16	89137	166.83	806	42654	47.85
KOTAKNV20	EQ	29-Oct-2021	96.66	97.00	97.40	94.95	97.39	95.35	95.84	17295	16.58	336	8878	51.33
KOTAKPSUBK	EQ	29-Oct-2021	272.57	275.00	282.00	265.00	278.99	278.14	273.15	38567	105.35	708	14809	38.40
KOTARISUG	EQ	29-Oct-2021	32.05	31.80	32.75	31.50	31.90	32.00	32.06	67277	21.57	822	39574	58.82
KOTHARIPET	EQ	29-Oct-2021	48.20	48.75	48.75	46.55	47.00	47.40	47.58	33335	15.86	755	19388	58.16
KOTHARIPRO	EQ	29-Oct-2021	96.60	98.50	98.50	94.10	96.00	95.95	95.71	7809	7.47	108	5288	67.72
KOVAI	EQ	29-Oct-2021	1701.10	1699.20	1699.20	1653.00	1672.10	1673.50	1681.77	1055	17.74	160	627	59.43
KPIGLOBAL	EQ	29-Oct-2021	169.65	168.55	171.40	161.20	161.20	161.45	162.59	160472	260.92	1971	112711	70.24
KPITTECH	EQ	29-Oct-2021	316.55	316.00	316.00	300.25	307.80	308.70	306.46	1167197	3577.01	36181	698259	59.82
KPRMILL	EQ	29-Oct-2021	456.00	458.90	462.05	445.20	451.95	450.15	452.43	370188	1674.83	22557	227762	61.53
KRBL	EQ	29-Oct-2021	278.85	278.90	285.90	268.25	282.50	282.90	275.27	670854	1846.68	13285	260253	38.79
KREBSBIO	EQ	29-Oct-2021	155.90	155.60	162.50	155.60	156.60	157.70	159.00	24477	38.92	694	12511	51.11
KRIDHANINF	EQ	29-Oct-2021	4.50	4.45	4.65	4.35	4.55	4.60	4.55	59244	2.69	168	51579	87.06
KRISHANA	EQ	29-Oct-2021	163.15	168.95	168.95	162.50	164.00	164.25	163.60	4077	6.67	152	1985	48.69
KRSNAA	EQ	29-Oct-2021	640.00	634.50	700.00	626.00	664.05	671.15	665.72	192199	1279.51	16516	62395	32.46
KSB	EQ	29-Oct-2021	1283.05	1287.40	1345.00	1266.70	1321.55	1325.45	1313.86	23297	306.09	2710	13850	59.45
KSCL	EQ	29-Oct-2021	523.20	523.00	527.65	512.80	522.80	520.95	522.45	68778	359.33	4927	34453	50.09
KSHITIJPOL	SM	29-Oct-2021	34.00	32.30	32.30	32.30	32.30	32.30	32.30	4666	1.51	1	4666	100.00
KSL	EQ	29-Oct-2021	367.40	370.00	373.35	365.25	369.00	368.55	369.26	24465	90.34	2373	9229	37.72
KSOLVES	SM	29-Oct-2021	312.40	310.10	316.00	310.00	312.05	312.05	312.14	17600	54.94	27	14000	79.55
KTKBANK	EQ	29-Oct-2021	70.40	69.50	69.50	66.30	68.00	68.10	67.97	2896952	1968.96	12356	1232010	42.53
KUANTUM	EQ	29-Oct-2021	78.70	79.25	87.80	77.50	83.05	85.70	84.28	320551	270.15	3331	135751	42.35
L&TFH	EQ	29-Oct-2021	81.20	81.20	83.35	80.05	82.35	82.05	81.98	9376500	7686.81	38008	2134719	22.77
L&TFINANCE	N8	29-Oct-2021	1063.00	1058.15	1061.80	1058.15	1061.80	1060.83	1060.83	34	0.36	2	34	100.00
L&TFINANCE	NC	29-Oct-2021	1100.00	1092.00	1100.00	1090.00	1100.00	1100.00	1094.86	35	0.38	5	25	71.43
L&TFINANCE	NE	29-Oct-2021	1090.00	1090.00	1090.55	1080.55	1080.55	1080.55	1086.49	13	0.14	5	13	100.00
L&TFINANCE	NI	29-Oct-2021	1109.82	1134.00	1134.90	1121.00	1121.00	1121.00	1132.63	123	1.39	6	100	81.30
L&TFINANCE	Y1	29-Oct-2021	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	100	1.18	2	100	100.00
L&TFINANCE	Y7	29-Oct-2021	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
L&TFINANCE	Y9	29-Oct-2021	1137.90	1138.90	1138.90	1117.00	1122.00	1122.00	1126.12	295	3.32	14	245	83.05
LAGNAM	EQ	29-Oct-2021	51.30	50.30	52.00	48.35	52.00	51.90	50.95	21539	10.97	181	12752	59.20
LAKPRE	BZ	29-Oct-2021	4.60	4.80	4.80	4.50	4.50	4.50	4.74	1743	0.08	9	-	-
LALPATHLAB	EQ	29-Oct-2021	3574.25	3530.00	3579.50	3487.75	3530.25	3508.85	3536.99	115963	4101.60	16362	39378	33.96
LAMBODHARA	EQ	29-Oct-2021	82.10	79.35	82.00	79.30	80.90	81.00	80.82	3741	3.02	95	2859	76.42
LAOPALA	EQ	29-Oct-2021	294.40	291.05	295.65	287.00	291.95	291.85	292.30	145131	424.22	6294	44298	30.52
LASA	EQ	29-Oct-2021	63.80	63.45	64.55	61.60	62.60	62.95	63.03	197096	124.23	5096	60306	30.60
LAURUSLABS	EQ	29-Oct-2021	538.55	502.90	523.15	488.10	516.15	515.80	509.59	7597665	38717.09	136999	3386114	44.57
LAXMICOT	SM	29-Oct-2021	27.90	28.35	28.85	28.35	28.85	28.85	28.60	18000	5.15	3	12000	66.67
LAXMIMACH	EQ	29-Oct-2021	8881.45	8999.00	9048.95	8665.10	8750.00	8741.50	8826.56	9624	849.47	3560	4243	44.09
LCCINFOTEC	EQ	29-Oct-2021	1.75	1.75	1.75	1.70	1.75	1.75	1.71	151580	2.60	201	118684	78.30
LEMONTREE	EQ	29-Oct-2021	54.85	54.60	54.80	52.60	54.45	54.50	53.96	4213490	2273.44	21160	1549674	36.78
LEXUS	SM	29-Oct-2021	14.95	15.00	15.00	15.00	15.00	15.00	15.00	1000	0.15	1	1000	100.00
LFIC	EQ	29-Oct-2021	78.60	80.85	80.85	78.80	79.90	79.25	79.23	611	0.48	22	535	87.56
LGBBROSLTD	EQ	29-Oct-2021	497.90	498.00	508.00	486.00	503.25	503.15	499.43	310890	1552.69	12356	73449	23.63
LGBFORGE	EQ	29-Oct-2021	6.75	6.65	7.00	6.60	6.90	6.90	6.85	165023	11.31	380	103653	62.81
LIBAS	EQ	29-Oct-2021	44.90	45.80	45.85	43.65	45.10	45.05	44.85	175034	78.51	498	136716	78.11
LIBERTSHOE	EQ	29-Oct-2021	162.35	162.00	163.60	159.30	159.50	159.80	161.20	87579	141.18	3513	28941	33.05
LICHSGFIN	EQ	29-Oct-2021	403.50	403.50	412.70	396.20	407.00	406.85	406.60	1976377	8035.98	30595	460461	23.30
LICNETFGSC	EQ	29-Oct-2021	23.05	23.05	25.39	22.70	23.20	23.65	23.72	21723	5.15	370	14746	67.88
LICNETFN50	EQ	29-Oct-2021	192.24	192.20	192.27	182.50	191.49	190.22	188.87	677	1.28	104	336	49.63
LICNETFSEN	EQ	29-Oct-2021	642.26	645.00	652.50	637.00	645.98	645.88	649.01	113	0.73	23	94	83.19
LICNFNHGP	EQ	29-Oct-2021	181.98	184.90	184.90	175.21	177.90	176.56	178.04	657	1.17	73	415	63.17
LIKHITHA	EQ	29-Oct-2021	359.90	355.00	364.75	349.00	355.10	356.45	355.51	60387	214.68	3504	26418	43.75
LINCOLN	EQ	29-Oct-2021	346.50	346.50	351.00	335.55	340.20	337.90	341.86	92683	316.84	9068	43185	46.59
LINCPEN	EQ	29-Oct-2021	227.25	231.60	232.35	221.20	225.10	225.80	225.35	18223	41.06	471	8120	44.56
LINDEINDIA	EQ	29-Oct-2021	2316.60	2301.00	2360.30	2282.00	2300.00	2304.55	2317.05	43230	1001.66	5953	15522	35.91
LIQUIDBEES	EQ	29-Oct-2021	1000.00	1002.20	1002.20	998.30	1000.00	1000.00	1000.00	1814214	18142.17	10111	1606962	88.58
LIQUIDETF	EQ	29-Oct-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	13456	134.56	61	9310	69.19
LODHA	EQ	29-Oct-2021	1046.65	1045.00	1097.55	1010.20	1050.00	1064.20	1070.87	420958	4507.92	31878	225574	53.59
LOKESHMACH	EQ	29-Oct-2021	53.95	55.00	55.00	52.05	52.50	52.90	52.98	51030	27.04	900	25609	50.18
LOTUSEYE	EQ	29-Oct-2021	41.35	41.35	41.40	39.60	40.10	40.15	40.35	17071	6.89	240	9222	54.02
LOVABLE	EQ	29-Oct-2021	129.45	130.45	130.45	125.25	127.10	126.35	127.57	45677	58.27	1551	24934	54.59
LPDC	EQ	29-Oct-2021	4.25	4.20	4.40	4.05	4.15	4.10	4.13	48176	1.99	155	39806	82.63
LSIL	EQ	29-Oct-2021	6.70	7.00	7.00	6.40	6.40	6.40	6.78	13518289	916.82	11238	6707073	49.61
LT	EQ	29-Oct-2021	1814.25	1822.00	1824.90	1735.80	1776.00	1766.65	1789.45	3984689	71303.99	173643	1899512	47.67
LTI	EQ	29-Oct-2021	6689.35	6700.00	6829.85	6610.00	6720.00	6682.30	6720.40	280562	18854.89	36816	81706	29.12
LTTS	EQ	29-Oct-2021	4661.90	4628.00	4747.85	4540.00	4728.00	4725.00	4696.43	275124	12921.01	22628	105792	38.45
LUMAXIND	EQ	29-Oct-2021	1337.25	1343.95	1365.00	1310.50	1353.00	1346.50	1347.30	2277	30.68	572	1329	58.37
LUMAXTECH	EQ	29-Oct-2021	131.35	132.00	132.20	128.65	130.30	129.80	129.77	56934	73.88	2029	32168	56.50
LUPIN	EQ	29-Oct-2021	881.75	896.00	955.00	881.25	927.00	922.90	933.41	7118661	66446.14	187509	1732785	24.34
LUXIND	EQ	29-Oct-2021	3509.55	3534.80	3582.75	3447.70	3568.75	3556.15	3537.25	36394	1287.35	6069	7642	21.00
LXCHEM	EQ	29-Oct-2021	448.10	449.00	462.60	431.60	455.80	457.55	453.63	904071	4101.17	26553	388745	43.00
LYKALABS	EQ	29-Oct-2021	92.15	94.00	96.75	88.05	94.35	93.90	95.39	388160	370.28	3055	244878	63.09
LYPSAGEMS	EQ	29-Oct-2021	4.80	4.65	4.90	4.60	4.60	4.60	4.65	37690	1.75	120	26095	69.24
M&M	EQ	29-Oct-2021	883.85	883.50	901.50	862.00	885.00	884.25	886.66	2482056	22007.47	81836	1192464	48.04
M&MFIN	EQ	29-Oct-2021	185.60	192.00	193.30	176.85	180.40	179.50	183.50	14877495	27300.09	93473	1882299	12.65
M&MFIN	N2	29-Oct-2021	1088.00	1080.01	1087.00	1080.00	1085.50	1085.50	1082.86	405	4.39	7	400	98.77
M15RD	MF	29-Oct-2021	14.23	14.75	14.75	14.75	14.75	14.75	14.75	3000	0.44	2	3000	100.00
M15RG	MF	29-Oct-2021	14.65	14.01	14.75	14.01	14.65	14.65	14.56	49376	7.19	7	48376	97.97
M17RD	MF	29-Oct-2021	13.77	13.11	13.11	13.11	13.11	13.11	13.11	2000	0.26	1	2000	100.00
MAANALU	EQ	29-Oct-2021	132.70	135.95	137.65	127.35	134.40	133.25	133.04	42488	56.53	1266	23051	54.25
MACPOWER	EQ	29-Oct-2021	195.50	198.00	200.00	191.00	196.25	196.70	197.51	2646	5.23	107	1695	64.06
MADHAV	EQ	29-Oct-2021	55.85	55.60	56.95	53.50	53.75	54.00	55.17	16222	8.95	212	11399	70.27
MADHUCON	EQ	29-Oct-2021	5.35	5.50	5.50	5.20	5.45	5.40	5.32	63944	3.40	157	55379	86.61
MADRASFERT	EQ	29-Oct-2021	28.55	28.95	28.95	28.00	28.25	28.40	28.48	58967	16.80	720	36608	62.08
MAESGETF	EQ	29-Oct-2021	30.07	31.00	31.00	29.76	29.84	29.78	29.89	17918	5.36	143	10481	58.49
MAFANG	EQ	29-Oct-2021	56.92	57.22	57.90	56.90	57.06	57.28	57.21	83848	47.97	1291	64615	77.06
MAFSETF	EQ	29-Oct-2021	18.97	19.00	19.05	18.60	18.86	18.79	18.88	214148	40.42	353	197075	92.03
MAGADSUGAR	EQ	29-Oct-2021	279.50	286.60	286.60	270.85	273.75	276.55	279.73	5974	16.71	262	4172	69.84
MAGNUM	EQ	29-Oct-2021	7.30	7.30	7.60	6.95	7.60	7.45	7.25	47156	3.42	363	32364	68.63
MAHABANK	EQ	29-Oct-2021	20.70	20.75	21.15	19.80	20.75	20.80	20.61	6334620	1305.53	11089	1751742	27.65
MAHAPEXLTD	BE	29-Oct-2021	94.00	92.50	96.00	91.40	92.00	92.00	91.86	2627	2.41	20	-	-
MAHASTEEL	EQ	29-Oct-2021	88.90	89.75	89.85	86.90	87.20	87.45	88.18	17402	15.34	573	9134	52.49
MAHEPC	EQ	29-Oct-2021	131.00	128.75	130.30	127.00	128.35	128.35	128.55	35271	45.34	992	21583	61.19
MAHESHWARI	EQ	29-Oct-2021	98.95	99.10	99.95	97.70	98.00	98.15	98.70	26002	25.66	573	14283	54.93
MAHICKRA	SM	29-Oct-2021	83.10	80.00	80.15	79.80	80.15	80.15	79.98	4500	3.60	3	4500	100.00
MAHINDCIE	EQ	29-Oct-2021	270.80	270.00	274.85	263.25	268.50	266.20	269.98	286129	772.49	10505	90689	31.70
MAHLIFE	EQ	29-Oct-2021	275.05	275.00	278.00	268.20	273.05	275.20	274.14	90538	248.21	5999	52508	58.00
MAHLOG	EQ	29-Oct-2021	657.45	657.45	678.95	645.50	646.00	648.15	658.55	102813	677.07	9672	44725	43.50
MAHSCOOTER	EQ	29-Oct-2021	4434.90	4442.35	4517.00	4337.15	4429.90	4413.75	4428.90	7356	325.79	1523	3654	49.67
MAHSEAMLES	EQ	29-Oct-2021	491.20	488.05	496.00	485.70	490.00	491.70	493.60	74740	368.92	2301	43999	58.87
MAITHANALL	EQ	29-Oct-2021	1051.95	1043.00	1075.15	1015.00	1058.60	1055.90	1052.92	59335	624.75	6262	19400	32.70
MALUPAPER	EQ	29-Oct-2021	33.95	34.20	34.45	33.60	34.20	34.15	34.02	10719	3.65	180	6938	64.73
MAN50ETF	EQ	29-Oct-2021	184.34	184.24	184.78	181.62	182.49	182.21	182.51	43279	78.99	209	40083	92.62
MANAKALUCO	EQ	29-Oct-2021	20.25	20.25	20.25	19.35	19.40	19.50	19.65	31589	6.21	327	22711	71.90
MANAKCOAT	EQ	29-Oct-2021	18.30	18.70	19.20	17.80	18.10	17.95	18.38	261904	48.14	649	30554	11.67
MANAKSIA	EQ	29-Oct-2021	63.80	63.75	64.45	63.00	63.30	63.50	63.65	26788	17.05	541	17883	66.76
MANAKSTEEL	EQ	29-Oct-2021	29.55	29.55	31.60	28.25	30.10	29.90	29.63	29981	8.88	317	16650	55.54
MANALIPETC	BE	29-Oct-2021	118.70	123.00	123.00	117.05	120.55	121.55	121.17	436151	528.48	5539	-	-
MANAPPURAM	EQ	29-Oct-2021	200.60	200.60	210.70	195.00	208.00	207.80	206.06	7601518	15663.74	49752	1533645	20.18
MANGALAM	EQ	29-Oct-2021	136.00	135.10	138.00	133.00	134.65	134.25	135.30	31763	42.97	1108	22254	70.06
MANGCHEFER	EQ	29-Oct-2021	71.15	71.15	71.90	69.90	70.50	70.20	70.70	157478	111.34	3911	84025	53.36
MANGLMCEM	EQ	29-Oct-2021	422.90	420.95	435.00	408.10	421.00	418.65	420.05	155734	654.16	9027	18739	12.03
MANGTIMBER	EQ	29-Oct-2021	17.45	17.80	17.80	16.65	16.65	17.05	17.37	2839	0.49	33	1274	44.87
MANINDS	EQ	29-Oct-2021	102.95	103.90	103.90	100.40	101.35	101.45	101.90	112524	114.66	2394	52786	46.91
MANINFRA	EQ	29-Oct-2021	122.55	122.45	125.40	118.35	123.50	123.20	122.09	1144865	1397.81	14892	490725	42.86
MANUGRAPH	EQ	29-Oct-2021	11.55	11.55	11.55	10.65	10.70	11.00	11.10	9644	1.07	65	7970	82.64
MANXT50	EQ	29-Oct-2021	417.78	416.55	424.05	413.67	420.92	420.90	420.70	23828	100.25	133	15627	65.58
MARALOVER	EQ	29-Oct-2021	84.35	85.35	86.90	80.15	82.25	82.05	81.86	178555	146.17	1854	107237	60.06
MARATHON	EQ	29-Oct-2021	87.90	87.95	88.50	84.20	86.90	86.10	85.49	43697	37.36	417	25564	58.50
MARICO	EQ	29-Oct-2021	564.35	566.35	572.40	553.00	567.50	568.45	565.30	1739744	9834.86	42270	839706	48.27
MARINE	EQ	29-Oct-2021	30.55	30.55	30.65	29.15	29.30	29.45	29.74	854637	254.20	3595	601374	70.37
MARKSANS	EQ	29-Oct-2021	66.45	66.45	66.75	65.05	66.05	66.05	66.00	1207972	797.21	7454	628609	52.04
MARUTI	EQ	29-Oct-2021	7369.70	7350.00	7550.00	7294.85	7456.05	7482.40	7484.02	819875	61359.59	88409	440283	53.70
MASFIN	EQ	29-Oct-2021	747.65	756.90	765.20	744.35	758.00	750.20	753.39	12197	91.89	2006	6003	49.22
MASKINVEST	BE	29-Oct-2021	35.20	35.00	35.00	35.00	35.00	35.00	35.00	1	0.00	1	-	-
MASPTOP50	EQ	29-Oct-2021	29.41	30.15	30.15	29.20	29.45	29.43	29.43	25024	7.36	348	19322	77.21
MASTEK	EQ	29-Oct-2021	2832.25	2831.80	2837.95	2727.00	2779.00	2757.60	2780.80	69217	1924.78	11920	35858	51.81
MATRIMONY	EQ	29-Oct-2021	976.85	976.85	984.05	925.20	955.00	949.60	950.70	31353	298.07	4190	22554	71.94
MAWANASUG	EQ	29-Oct-2021	83.55	83.35	86.00	81.85	82.50	82.55	82.75	41863	34.64	543	25630	61.22
MAXHEALTH	EQ	29-Oct-2021	335.30	332.00	334.90	328.10	331.15	331.35	330.81	355760	1176.90	8144	265689	74.68
MAXIND	EQ	29-Oct-2021	74.55	74.50	75.50	74.10	75.50	74.85	74.47	67792	50.49	710	36168	53.35
MAXVIL	EQ	29-Oct-2021	128.60	126.35	132.10	123.80	128.60	129.30	128.30	96449	123.74	2695	49036	50.84
MAYURUNIQ	EQ	29-Oct-2021	428.70	427.90	441.90	420.10	431.15	433.55	434.26	33461	145.31	3297	16997	50.80
MAZDA	EQ	29-Oct-2021	608.50	601.00	625.75	595.10	600.00	601.35	609.09	3435	20.92	380	2259	65.76
MAZDOCK	EQ	29-Oct-2021	256.95	256.90	261.40	251.60	256.50	257.10	257.29	283919	730.50	7629	95763	33.73
MBAPL	EQ	29-Oct-2021	172.60	177.95	177.95	171.25	171.40	171.90	172.61	1906	3.29	126	1383	72.56
MBECL	BE	29-Oct-2021	6.60	6.75	6.90	6.45	6.90	6.90	6.80	35305	2.40	65	-	-
MBLINFRA	EQ	29-Oct-2021	20.05	20.00	21.10	19.60	19.80	19.95	19.91	49672	9.89	643	34134	68.72
MCDHOLDING	BE	29-Oct-2021	84.60	87.90	88.80	86.00	88.80	88.80	88.15	56882	50.14	506	-	-
MCDOWELL-N	EQ	29-Oct-2021	892.55	898.90	963.40	881.50	951.05	947.35	937.05	9686157	90764.52	221094	2047045	21.13
MCL	EQ	29-Oct-2021	34.05	34.05	34.95	33.50	34.15	33.85	33.85	35296	11.95	388	28783	81.55
MCLEODRUSS	EQ	29-Oct-2021	26.20	26.05	26.35	25.05	26.10	26.05	25.72	283044	72.79	1372	125844	44.46
MCX	EQ	29-Oct-2021	1652.55	1637.00	1722.25	1632.20	1701.00	1703.75	1688.62	666891	11261.26	30391	201893	30.27
MEDICAMEQ	EQ	29-Oct-2021	550.55	539.55	570.05	539.55	569.95	563.95	557.74	3891	21.70	171	3539	90.95
MEGASOFT	EQ	29-Oct-2021	17.80	18.15	18.15	17.20	17.75	17.90	17.68	86571	15.30	356	69568	80.36
MELSTAR	BZ	29-Oct-2021	4.05	4.15	4.25	4.15	4.25	4.25	4.20	6804	0.29	21	-	-
MENONBE	EQ	29-Oct-2021	78.10	79.00	79.00	76.25	77.60	77.65	77.88	122475	95.39	3301	73703	60.18
MEP	BE	29-Oct-2021	21.10	20.90	21.60	20.05	20.95	21.00	20.54	133738	27.47	415	-	-
MERCATOR	EQ	29-Oct-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	352046	4.75	347	352045	100.00
METALFORGE	BZ	29-Oct-2021	5.00	5.15	5.15	4.80	5.05	5.00	4.97	4058	0.20	72	-	-
METROPOLIS	EQ	29-Oct-2021	2940.70	2914.90	2977.00	2864.00	2956.00	2962.20	2928.73	221284	6480.81	14664	60552	27.36
MFL	EQ	29-Oct-2021	911.90	910.05	920.00	870.00	883.00	886.70	897.22	50025	448.83	3242	27097	54.17
MFSL	EQ	29-Oct-2021	980.25	970.20	989.00	956.15	971.25	973.60	975.47	367794	3587.70	20269	122973	33.44
MGEL	EQ	29-Oct-2021	87.15	87.85	90.00	87.00	89.75	87.20	88.55	160857	142.44	1271	28264	17.57
MGL	EQ	29-Oct-2021	976.95	981.80	1009.00	963.50	1003.65	1003.15	993.63	498334	4951.60	21919	216057	43.36
MHRIL	EQ	29-Oct-2021	230.60	231.00	233.80	224.75	228.90	227.90	229.56	207285	475.85	4990	56914	27.46
MIDHANI	EQ	29-Oct-2021	186.70	186.15	187.50	183.15	184.50	184.05	185.34	208284	386.03	5894	89149	42.80
MINDACORP	EQ	29-Oct-2021	147.90	151.90	157.90	142.25	156.70	155.70	152.31	4571583	6963.15	62150	1168094	25.55
MINDAIND	EQ	29-Oct-2021	764.25	765.00	798.70	758.00	781.70	781.55	779.03	234544	1827.17	26440	100808	42.98
MINDSPACE	RR	29-Oct-2021	330.37	330.37	333.00	315.01	326.00	326.41	328.20	135208	443.76	1547	120019	88.77
MINDTECK	EQ	29-Oct-2021	92.50	92.50	93.90	90.00	91.75	90.70	91.38	16635	15.20	577	10239	61.55
MINDTREE	EQ	29-Oct-2021	4513.90	4525.55	4719.25	4457.00	4515.00	4492.40	4615.78	1468401	67778.17	99774	275984	18.79
MIRCELECTR	EQ	29-Oct-2021	21.30	21.50	22.35	20.50	22.35	22.35	21.99	1317513	289.71	1878	962014	73.02
MIRZAINT	EQ	29-Oct-2021	60.25	59.90	61.00	58.35	60.60	59.70	59.95	402641	241.37	4332	159796	39.69
MITCON	SM	29-Oct-2021	50.10	52.95	55.00	52.95	55.00	55.00	53.98	4000	2.16	2	2000	50.00
MITTAL	EQ	29-Oct-2021	9.95	10.35	10.35	9.90	10.15	10.15	10.15	7964	0.81	117	5571	69.95
MMFL	EQ	29-Oct-2021	837.10	828.95	874.00	820.95	854.00	851.15	848.71	26563	225.44	2244	14973	56.37
MMP	EQ	29-Oct-2021	154.65	160.00	161.90	146.05	150.00	150.15	151.87	44805	68.05	713	28867	64.43
MMTC	EQ	29-Oct-2021	42.45	42.55	43.10	41.10	42.00	41.95	42.12	1813080	763.72	8155	494637	27.28
MODIRUBBER	BE	29-Oct-2021	79.90	77.90	79.25	76.30	77.50	77.85	77.67	3726	2.89	77	-	-
MODISNME	EQ	29-Oct-2021	68.65	68.00	69.90	66.75	67.00	67.05	67.68	24398	16.51	877	19419	79.59
MOGSEC	EQ	29-Oct-2021	49.03	48.96	49.01	48.96	48.97	48.97	49.00	192	0.09	22	167	86.98
MOHITIND	EQ	29-Oct-2021	12.20	11.90	12.65	11.60	11.75	11.75	12.17	9861	1.20	83	5624	57.03
MOHOTAIND	EQ	29-Oct-2021	8.95	8.95	9.30	8.60	9.30	8.95	8.87	39393	3.50	145	28642	72.71
MOIL	EQ	29-Oct-2021	157.35	157.85	158.45	154.50	156.00	156.10	156.65	226243	354.41	6538	88507	39.12
MOKSH	EQ	29-Oct-2021	34.70	35.00	35.00	34.60	34.60	34.90	34.85	812170	283.06	556	563294	69.36
MOL	EQ	29-Oct-2021	111.80	111.15	112.00	108.70	109.25	109.40	110.20	575961	634.73	6736	337654	58.62
MOLDTECH	EQ	29-Oct-2021	74.15	75.65	75.65	73.00	74.95	74.10	73.86	9190	6.79	296	5701	62.03
MOLDTKPAC	EQ	29-Oct-2021	665.75	662.20	685.00	651.00	665.00	665.00	663.73	49362	327.63	4363	30300	61.38
MOLDTKPAC	W1	29-Oct-2021	506.00	476.00	489.00	476.00	488.00	488.60	486.50	30	0.15	3	25	83.33
MOM100	EQ	29-Oct-2021	32.30	31.32	32.80	31.30	32.04	32.01	32.15	149935	48.20	1784	108723	72.51
MOM50	EQ	29-Oct-2021	177.81	182.40	182.40	174.25	175.90	175.90	177.28	7387	13.10	132	6970	94.35
MON100	EQ	29-Oct-2021	115.24	116.50	116.50	108.30	115.72	115.73	115.39	898923	1037.31	4843	631738	70.28
MONTECARLO	EQ	29-Oct-2021	386.15	382.00	392.70	376.90	388.50	389.35	386.61	32645	126.21	3498	16033	49.11
MORARJEE	EQ	29-Oct-2021	18.10	17.65	19.00	17.25	19.00	18.80	18.13	26426	4.79	129	12223	46.25
MOREPENLAB	EQ	29-Oct-2021	51.35	50.90	51.15	48.10	50.35	50.10	50.08	1713187	857.98	10905	655495	38.26
MOTHERSUMI	EQ	29-Oct-2021	224.85	224.85	228.30	220.00	224.25	223.45	224.63	3590201	8064.73	43362	966952	26.93
MOTILALOFS	EQ	29-Oct-2021	889.90	933.90	949.00	906.85	913.00	915.85	925.05	931946	8620.98	44785	216066	23.18
MOTOGENFIN	EQ	29-Oct-2021	23.65	24.35	24.50	23.25	23.80	23.80	23.78	4134	0.98	104	2234	54.04
MPHASIS	EQ	29-Oct-2021	3270.90	3273.00	3316.85	3212.00	3235.00	3235.80	3265.67	436159	14243.53	33115	177640	40.73
MPSLTD	EQ	29-Oct-2021	703.50	703.50	710.00	690.10	703.75	703.35	702.51	14420	101.30	1703	9694	67.23
MPTODAY	SM	29-Oct-2021	23.40	24.55	24.55	22.50	22.50	22.50	23.53	4000	0.94	2	2000	50.00
MRF	EQ	29-Oct-2021	77609.35	77999.95	78400.00	76650.00	77400.00	77308.15	77574.13	9403	7294.30	6444	2386	25.37
MRO-TEK	EQ	29-Oct-2021	54.90	57.50	57.50	52.55	53.05	53.35	53.50	12438	6.65	205	7772	62.49
MRPL	EQ	29-Oct-2021	50.05	49.75	50.35	48.65	49.20	49.15	49.50	1665926	824.55	8615	553309	33.21
MSPL	EQ	29-Oct-2021	9.00	9.00	9.40	8.95	9.20	9.05	9.13	243934	22.27	352	190186	77.97
MSTCLTD	EQ	29-Oct-2021	420.75	390.00	411.00	378.70	390.00	389.45	388.56	4965606	19294.47	51549	1320951	26.60
MTARTECH	EQ	29-Oct-2021	1589.25	1590.00	1639.00	1513.55	1615.00	1617.90	1592.48	168412	2681.93	16356	49171	29.20
MTEDUCARE	EQ	29-Oct-2021	8.10	8.00	8.40	8.00	8.05	8.15	8.14	86286	7.03	327	36893	42.76
MTNL	EQ	29-Oct-2021	18.30	18.30	18.70	17.80	18.50	18.50	18.25	1203531	219.63	3244	592901	49.26
MUKANDLTD	EQ	29-Oct-2021	135.45	133.05	136.00	130.00	131.35	131.90	132.26	23973	31.71	332	16439	68.57
MUKTAARTS	EQ	29-Oct-2021	44.35	44.05	47.20	43.00	46.50	46.45	45.75	53261	24.37	574	34830	65.39
MUNJALAU	EQ	29-Oct-2021	56.40	57.00	57.15	55.20	55.55	55.85	56.29	65198	36.70	1268	36243	55.59
MUNJALSHOW	EQ	29-Oct-2021	129.55	129.45	132.00	128.00	129.10	129.90	129.99	13766	17.89	598	7753	56.32
MURUDCERA	EQ	29-Oct-2021	25.60	25.50	25.80	24.90	25.20	25.20	25.32	93639	23.71	661	45891	49.01
MUTHOOTCAP	EQ	29-Oct-2021	385.30	385.30	402.00	383.00	391.05	392.55	394.15	19267	75.94	981	11921	61.87
MUTHOOTFIN	EQ	29-Oct-2021	1482.25	1487.00	1495.80	1450.90	1473.85	1467.75	1472.91	687082	10120.12	39715	302853	44.08
NABARD	N2	29-Oct-2021	1258.54	1247.05	1249.70	1245.10	1248.31	1248.23	1246.65	1605	20.01	16	1000	62.31
NACLIND	EQ	29-Oct-2021	73.25	77.60	81.00	73.25	79.70	78.30	76.68	308881	236.86	2865	226260	73.25
NAGAFERT	EQ	29-Oct-2021	9.55	9.75	9.75	9.10	9.35	9.35	9.37	479154	44.88	856	274696	57.33
NAGREEKEXP	EQ	29-Oct-2021	32.45	31.35	32.10	31.05	31.20	31.15	31.45	6877	2.16	322	4785	69.58
NAHARCAP	EQ	29-Oct-2021	290.05	290.00	304.55	280.10	304.55	304.55	302.25	47502	143.57	880	36718	77.30
NAHARINDUS	EQ	29-Oct-2021	118.05	119.00	120.85	112.15	119.00	118.65	117.52	74122	87.11	883	51751	69.82
NAHARPOLY	EQ	29-Oct-2021	234.55	231.25	239.75	231.00	232.40	233.40	233.83	18600	43.49	591	12772	68.67
NAHARSPING	EQ	29-Oct-2021	502.75	515.00	527.85	496.50	511.90	511.05	515.39	100189	516.36	2759	56779	56.67
NAM-INDIA	EQ	29-Oct-2021	417.10	414.20	429.00	410.40	420.65	418.35	419.54	639366	2682.39	14295	200913	31.42
NARMADA	SM	29-Oct-2021	13.50	14.10	14.15	14.10	14.15	14.15	14.13	14400	2.03	2	14400	100.00
NATCOPHARM	EQ	29-Oct-2021	826.10	818.00	830.55	815.20	828.00	827.20	822.85	102561	843.93	6666	51110	49.83
NATHBIOGEN	EQ	29-Oct-2021	294.50	298.65	298.65	275.00	286.80	286.25	286.30	22374	64.06	1756	12671	56.63
NATIONALUM	EQ	29-Oct-2021	98.55	98.00	100.65	96.15	96.90	96.90	98.59	36744756	36225.73	105084	5901673	16.06
NAUKRI	EQ	29-Oct-2021	6140.55	6178.00	6230.00	6045.15	6100.00	6075.35	6126.55	208118	12750.45	30961	64818	31.14
NAVINFLUOR	EQ	29-Oct-2021	3353.20	3370.80	3394.70	3271.20	3338.00	3338.40	3334.37	130732	4359.08	20302	35104	26.85
NAVKARCORP	EQ	29-Oct-2021	41.35	41.00	42.55	40.25	40.80	40.65	41.08	561713	230.73	3940	274634	48.89
NAVNETEDUL	EQ	29-Oct-2021	106.35	106.40	108.25	102.30	105.45	105.40	104.72	310301	324.95	7329	158225	50.99
NAZARA	BE	29-Oct-2021	2715.40	2670.00	2721.10	2600.00	2659.80	2652.10	2661.36	37352	994.07	6787	-	-
NBCC	EQ	29-Oct-2021	45.45	45.00	45.40	43.80	44.70	44.65	44.75	3457947	1547.49	16199	1334912	38.60
NBIFIN	EQ	29-Oct-2021	2498.55	2451.00	2475.00	2451.00	2460.05	2463.60	2461.24	139	3.42	29	82	58.99
NBVENTURES	EQ	29-Oct-2021	112.70	112.70	116.50	110.50	114.75	114.85	114.95	290235	333.64	6680	141217	48.66
NCC	EQ	29-Oct-2021	71.15	71.75	73.50	69.50	71.25	71.15	71.57	4712717	3373.12	28938	1862291	39.52
NCLIND	EQ	29-Oct-2021	231.80	232.00	253.25	228.05	246.40	244.85	244.87	813912	1993.01	18703	332338	40.83
NCPSESDL24	EQ	29-Oct-2021	106.65	106.65	106.65	106.58	106.58	106.58	106.59	3191	3.40	9	3182	99.72
NDGL	EQ	29-Oct-2021	1289.95	1280.00	1328.85	1245.15	1245.15	1247.55	1258.79	307	3.86	71	179	58.31
NDL	EQ	29-Oct-2021	82.95	85.65	85.65	78.85	79.10	79.20	79.32	1858637	1474.22	2872	578406	31.12
NDRAUTO	EQ	29-Oct-2021	376.80	383.00	383.00	358.00	359.00	361.30	374.65	7352	27.54	176	1682	22.88
NDTV	EQ	29-Oct-2021	78.35	78.35	80.90	78.00	78.75	79.05	79.65	37132	29.58	1088	17391	46.84
NECCLTD	EQ	29-Oct-2021	19.00	19.30	19.30	18.70	18.70	18.75	18.90	166747	31.52	283	121066	72.60
NECLIFE	EQ	29-Oct-2021	26.75	26.75	26.80	26.15	26.40	26.40	26.42	228308	60.33	1526	114900	50.33
NELCAST	EQ	29-Oct-2021	83.65	84.85	85.80	82.30	84.55	85.25	84.53	83241	70.37	1447	52019	62.49
NELCO	BE	29-Oct-2021	731.90	705.00	768.10	695.35	745.95	742.30	730.83	64815	473.69	2808	-	-
NEOGEN	EQ	29-Oct-2021	1179.85	1200.00	1220.00	1139.65	1192.00	1187.35	1175.39	30113	353.95	4877	11279	37.46
NESCO	EQ	29-Oct-2021	610.05	610.00	616.75	600.05	609.60	607.60	609.47	20831	126.96	2639	7702	36.97
NESTLEIND	EQ	29-Oct-2021	18991.40	19000.00	19200.00	18758.15	18965.00	19000.15	18938.88	49275	9332.13	16009	21781	44.20
NETF	EQ	29-Oct-2021	184.20	181.50	187.25	181.00	185.20	184.70	183.46	1767	3.24	171	772	43.69
NETFCONSUM	EQ	29-Oct-2021	76.34	77.99	77.99	75.66	76.66	76.30	76.43	7652	5.85	270	4113	53.75
NETFDIVOPP	EQ	29-Oct-2021	44.85	46.50	46.50	43.95	44.60	44.60	44.96	2827	1.27	93	2361	83.52
NETFGILT5Y	EQ	29-Oct-2021	48.98	48.95	48.96	48.95	48.96	48.96	48.96	257	0.13	3	250	97.28
NETFIT	EQ	29-Oct-2021	35.75	36.00	36.00	35.10	35.38	35.24	35.52	892255	316.90	6023	648602	72.69
NETFLTGILT	EQ	29-Oct-2021	22.65	22.67	22.67	22.59	22.59	22.60	22.65	19182	4.34	62	18082	94.27
NETFMID150	EQ	29-Oct-2021	115.58	119.00	119.00	109.10	115.00	115.70	115.26	213422	245.98	1817	123010	57.64
NETFNIF100	EQ	29-Oct-2021	186.40	188.99	189.90	182.30	185.42	185.04	185.30	10980	20.35	203	9951	90.63
NETFNV20	EQ	29-Oct-2021	97.19	98.70	98.70	95.84	98.70	96.01	96.23	25883	24.91	248	25483	98.45
NETFPHARMA	EQ	29-Oct-2021	13.92	14.20	14.35	13.64	13.98	14.05	14.01	443019	62.05	945	280997	63.43
NETFSDL26	EQ	29-Oct-2021	106.12	106.09	106.13	106.09	106.10	106.10	106.10	24535	26.03	15	24535	100.00
NETWORK18	EQ	29-Oct-2021	76.35	76.80	81.00	74.00	77.35	77.20	77.49	1742768	1350.56	11026	590592	33.89
NEULANDLAB	EQ	29-Oct-2021	1590.40	1590.40	1669.90	1531.55	1669.90	1669.90	1636.69	44349	725.86	2698	28820	64.98
NEWGEN	EQ	29-Oct-2021	570.55	570.55	585.00	562.00	565.15	566.65	571.32	52549	300.22	4632	31232	59.43
NEXTMEDIA	EQ	29-Oct-2021	5.40	5.35	5.65	5.30	5.35	5.35	5.45	12539	0.68	51	9178	73.20
NFL	EQ	29-Oct-2021	54.65	54.85	55.20	53.10	54.90	54.80	54.50	473060	257.83	4264	199061	42.08
NGIL	BE	29-Oct-2021	107.65	102.70	112.80	102.30	103.00	107.90	106.52	17061	18.17	159	-	-
NH	EQ	29-Oct-2021	519.40	529.00	529.00	514.55	521.20	521.35	519.19	96760	502.36	5972	41649	43.04
NHAI	N1	29-Oct-2021	1016.48	1016.00	1016.00	1015.00	1015.00	1015.00	1015.98	51	0.52	3	51	100.00
NHAI	N2	29-Oct-2021	1183.00	1183.00	1183.00	1182.00	1182.00	1182.00	1182.70	2955	34.95	67	2955	100.00
NHAI	N6	29-Oct-2021	1286.35	1286.01	1294.00	1281.00	1287.00	1286.14	1283.85	6975	89.55	90	5580	80.00
NHAI	N8	29-Oct-2021	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	2	0.02	2	2	100.00
NHAI	NA	29-Oct-2021	1246.00	1240.00	1243.80	1239.00	1242.00	1242.05	1240.97	2210	27.43	56	1510	68.33
NHAI	ND	29-Oct-2021	1225.00	1225.00	1225.00	1201.00	1201.00	1201.00	1201.24	101	1.21	3	101	100.00
NHAI	NE	29-Oct-2021	1213.00	1213.00	1213.00	1212.99	1213.00	1213.00	1213.00	861	10.44	17	861	100.00
NHBTF2014	N6	29-Oct-2021	7250.00	7211.15	7211.15	7211.15	7211.15	7211.15	7211.15	3	0.22	1	3	100.00
NHPC	EQ	29-Oct-2021	31.10	31.15	31.15	30.10	30.90	30.70	30.61	6302140	1928.93	15512	2371249	37.63
NHPC	N4	29-Oct-2021	1140.00	1109.51	1116.01	1109.51	1116.01	1116.01	1112.76	2	0.02	2	1	50.00
NHPC	N6	29-Oct-2021	1431.50	1435.00	1435.00	1432.00	1432.00	1432.00	1434.30	392	5.62	4	392	100.00
NIACL	EQ	29-Oct-2021	153.90	155.90	157.05	151.60	153.40	152.35	155.05	549843	852.55	7911	400545	72.85
NIBL	EQ	29-Oct-2021	24.75	25.00	25.35	22.30	22.90	22.95	23.47	59572	13.98	539	38783	65.10
NIFTYBEES	EQ	29-Oct-2021	193.68	209.00	209.00	182.10	191.65	191.16	191.86	3221676	6181.19	38250	2118890	65.77
NIITLTD	EQ	29-Oct-2021	307.30	304.05	310.00	295.60	299.00	298.05	302.70	538425	1629.82	17934	195560	36.32
NILAINFRA	BE	29-Oct-2021	5.65	5.60	5.75	5.40	5.50	5.45	5.54	161231	8.93	277	-	-
NILASPACES	EQ	29-Oct-2021	1.70	1.75	1.75	1.65	1.65	1.65	1.66	262657	4.37	426	144321	54.95
NILKAMAL	EQ	29-Oct-2021	2443.10	2455.35	2455.35	2358.00	2370.00	2374.05	2387.65	9439	225.37	2492	4540	48.10
NIPPOBATRY	EQ	29-Oct-2021	508.35	510.95	510.95	483.00	485.00	487.20	493.66	10095	49.84	1582	4838	47.92
NIRAJ	EQ	29-Oct-2021	35.45	35.10	35.90	35.00	35.55	35.55	35.50	3810	1.35	176	2996	78.64
NITCO	EQ	29-Oct-2021	23.10	23.10	23.45	22.30	22.30	22.40	22.86	32461	7.42	351	21803	67.17
NITINFIRE	BZ	29-Oct-2021	1.15	1.20	1.20	1.10	1.10	1.10	1.13	132561	1.50	83	-	-
NITINSPIN	BE	29-Oct-2021	227.75	228.80	232.50	220.20	227.95	228.10	227.51	93573	212.89	836	-	-
NITIRAJ	EQ	29-Oct-2021	48.20	47.50	48.45	45.55	46.50	46.90	46.92	3345	1.57	104	1424	42.57
NKIND	EQ	29-Oct-2021	35.55	35.55	35.55	34.20	34.20	34.20	34.26	224	0.08	11	211	94.20
NLCINDIA	EQ	29-Oct-2021	62.55	62.70	64.15	61.50	63.80	63.65	63.15	2962825	1871.11	16161	932054	31.46
NMDC	EQ	29-Oct-2021	134.55	133.70	144.80	133.60	142.95	143.15	141.62	38951500	55161.94	129510	16105473	41.35
NOCIL	EQ	29-Oct-2021	273.30	271.70	274.00	265.25	267.20	266.90	269.55	793078	2137.76	18257	342052	43.13
NOIDATOLL	EQ	29-Oct-2021	6.70	6.85	7.00	6.65	6.85	6.85	6.87	121363	8.33	474	82233	67.76
NOVARTIND	EQ	29-Oct-2021	740.55	747.00	761.35	732.45	735.00	744.90	743.45	9852	73.24	1307	5122	51.99
NPBET	EQ	29-Oct-2021	207.95	202.10	207.99	201.11	204.00	203.51	204.04	1468	3.00	78	1008	68.66
NRAIL	EQ	29-Oct-2021	294.15	301.00	301.00	288.80	297.45	294.40	294.89	16557	48.83	1146	7166	43.28
NRBBEARING	EQ	29-Oct-2021	129.25	129.05	132.50	126.70	128.60	128.75	129.88	157929	205.12	4492	80919	51.24
NSIL	EQ	29-Oct-2021	1677.15	1680.50	1699.15	1600.00	1650.00	1629.00	1665.19	993	16.54	357	403	40.58
NTL	EQ	29-Oct-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.98	86696	1.72	113	74340	85.75
NTPC	EQ	29-Oct-2021	137.35	131.00	136.90	128.55	133.10	132.65	133.90	29217522	39121.51	147316	13256265	45.37
NTPC	N2	29-Oct-2021	1739.98	1739.70	1739.70	1739.70	1739.70	1739.70	1739.70	2	0.03	1	2	100.00
NTPC	N6	29-Oct-2021	1440.21	1440.21	1442.50	1440.21	1442.50	1442.50	1441.36	110	1.59	2	55	50.00
NTPC	N7	29-Oct-2021	13.95	13.95	14.00	13.89	13.95	13.95	13.95	29194	4.07	84	28706	98.33
NTPC	ND	29-Oct-2021	1285.00	1284.00	1284.00	1281.00	1284.00	1284.00	1282.92	208	2.67	8	208	100.00
NUCLEUS	EQ	29-Oct-2021	579.10	578.00	585.00	576.95	581.00	578.85	579.27	34015	197.04	2911	19456	57.20
NURECA	EQ	29-Oct-2021	1731.50	1710.00	1758.55	1679.00	1745.85	1730.00	1724.13	7220	124.48	2092	3324	46.04
NUVOCO	EQ	29-Oct-2021	515.75	514.05	534.00	512.00	520.00	527.85	524.40	260162	1364.29	14007	191196	73.49
NXTDIGITAL	EQ	29-Oct-2021	381.55	390.00	390.00	373.00	382.05	383.45	381.91	2632	10.05	295	1609	61.13
OAL	EQ	29-Oct-2021	776.15	773.10	797.05	760.00	777.10	768.70	778.16	15124	117.69	2471	8194	54.18
OBEROIRLTY	EQ	29-Oct-2021	891.75	882.85	926.55	868.50	910.40	905.30	904.92	984476	8908.73	37041	161360	16.39
OCCL	EQ	29-Oct-2021	1034.80	1039.00	1050.00	1015.00	1029.80	1022.85	1031.95	13730	141.69	2374	9482	69.06
OFSS	EQ	29-Oct-2021	4431.05	4438.00	4487.75	4361.00	4405.00	4424.50	4430.77	161515	7156.36	20386	63391	39.25
OIL	EQ	29-Oct-2021	218.25	218.00	227.00	217.00	224.65	225.05	223.56	2424541	5420.25	35977	1346000	55.52
OILCOUNTUB	BE	29-Oct-2021	8.90	8.50	9.30	8.50	8.65	8.85	8.95	7984	0.71	91	-	-
OLECTRA	BE	29-Oct-2021	570.20	573.00	590.20	541.70	565.00	561.10	569.95	225508	1285.28	6393	-	-
OMAXAUTO	EQ	29-Oct-2021	43.20	43.90	43.90	42.60	43.90	43.15	43.15	9459	4.08	163	6689	70.72
OMAXE	EQ	29-Oct-2021	76.15	76.45	76.65	71.35	73.90	72.95	72.97	602076	439.32	4943	480057	79.73
OMINFRAL	EQ	29-Oct-2021	32.05	32.50	32.50	31.55	31.80	31.75	31.85	65651	20.91	405	45723	69.65
OMKARCHEM	BE	29-Oct-2021	19.90	19.05	19.85	18.95	19.40	19.00	19.10	33544	6.41	151	-	-
ONELIFECAP	EQ	29-Oct-2021	15.90	15.25	16.60	15.25	15.65	15.65	16.12	10182	1.64	93	7165	70.37
ONEPOINT	EQ	29-Oct-2021	55.15	57.90	57.90	57.90	57.90	57.90	57.90	815032	471.90	175	794102	97.43
ONGC	EQ	29-Oct-2021	150.20	149.90	151.85	146.00	150.00	149.05	148.89	18736450	27896.47	107527	8256466	44.07
ONMOBILE	EQ	29-Oct-2021	110.30	110.35	112.55	108.25	111.75	111.15	110.84	150715	167.06	3650	82283	54.60
ONWARDTEC	EQ	29-Oct-2021	220.95	220.10	223.25	214.50	223.00	221.00	218.08	18449	40.23	282	13199	71.54
OPTIEMUS	EQ	29-Oct-2021	298.30	299.90	305.00	285.20	296.95	296.25	297.13	45959	136.56	1935	25189	54.81
OPTOCIRCUI	BZ	29-Oct-2021	3.00	3.05	3.05	2.95	3.05	3.05	2.99	194498	5.82	202	-	-
ORBTEXP	EQ	29-Oct-2021	79.20	81.00	81.85	77.00	81.70	80.30	80.04	23566	18.86	308	14687	62.32
ORCHPHARMA	BE	29-Oct-2021	403.75	404.10	404.25	395.00	398.05	398.35	399.43	3982	15.91	232	-	-
ORICONENT	EQ	29-Oct-2021	27.20	28.20	28.40	25.90	26.40	26.20	26.75	121326	32.45	943	70345	57.98
ORIENTABRA	EQ	29-Oct-2021	27.00	27.05	29.90	26.00	28.70	28.65	27.82	239438	66.61	1380	121381	50.69
ORIENTALTL	EQ	29-Oct-2021	9.00	9.05	10.80	8.80	10.00	10.10	10.05	453746	45.58	863	245544	54.11
ORIENTBELL	EQ	29-Oct-2021	347.70	350.00	368.25	350.00	359.05	360.70	359.69	37844	136.12	1698	26580	70.24
ORIENTCEM	EQ	29-Oct-2021	160.50	161.70	163.85	155.65	162.40	162.80	161.60	792030	1279.93	10958	422782	53.38
ORIENTELEC	EQ	29-Oct-2021	345.90	348.65	348.95	335.25	345.50	345.95	342.71	319349	1094.45	20056	131855	41.29
ORIENTHOT	EQ	29-Oct-2021	37.40	37.25	37.80	36.30	36.70	36.85	36.99	142068	52.55	1357	70312	49.49
ORIENTLTD	EQ	29-Oct-2021	69.30	67.70	69.90	66.00	66.20	67.25	67.51	5265	3.55	133	4047	76.87
ORIENTPPR	EQ	29-Oct-2021	31.10	31.00	31.25	30.25	30.70	30.65	30.83	1696686	523.14	5508	207148	12.21
ORISSAMINE	EQ	29-Oct-2021	2554.00	2525.05	2603.95	2503.25	2550.00	2546.10	2560.06	9637	246.71	3125	3338	34.64
ORTINLAB	EQ	29-Oct-2021	30.90	31.00	31.50	29.60	29.70	29.85	30.10	88203	26.55	927	50792	57.59
OSWALAGRO	EQ	29-Oct-2021	15.95	16.25	16.45	15.50	15.75	15.95	15.95	55265	8.81	278	38711	70.05
OSWALSEEDS	SM	29-Oct-2021	46.30	48.55	48.60	48.55	48.60	48.60	48.59	16000	7.77	4	12000	75.00
PAEL	BZ	29-Oct-2021	6.20	5.95	6.45	5.95	5.95	5.95	5.95	937	0.06	8	-	-
PAGEIND	EQ	29-Oct-2021	37520.05	37520.00	38988.80	36714.35	37606.20	37636.05	37652.72	14414	5427.26	8382	4484	31.11
PAISALO	EQ	29-Oct-2021	938.40	932.00	959.90	915.00	935.75	941.10	944.18	66730	630.05	2579	30983	46.43
PALASHSECU	EQ	29-Oct-2021	74.40	73.00	73.45	70.35	70.80	72.10	71.88	2602	1.87	303	959	36.86
PALREDTEC	EQ	29-Oct-2021	144.65	147.00	147.00	136.80	138.40	140.00	141.01	41373	58.34	1375	24452	59.10
PANACEABIO	EQ	29-Oct-2021	212.95	215.00	215.00	204.10	210.00	209.25	209.63	130267	273.08	4427	43739	33.58
PANACHE	EQ	29-Oct-2021	59.80	59.95	59.95	58.05	59.90	59.30	59.22	6186	3.66	77	3589	58.02
PANAMAPET	EQ	29-Oct-2021	268.55	268.00	268.50	259.55	267.05	264.95	264.01	106484	281.13	6489	50208	47.15
PANSARI	EQ	29-Oct-2021	70.05	73.55	73.55	73.55	73.55	73.55	73.55	50	0.04	2	50	100.00
PAR	EQ	29-Oct-2021	219.25	230.20	230.20	208.30	209.00	209.65	222.90	108332	241.47	1804	48069	44.37
PARACABLES	EQ	29-Oct-2021	11.70	11.90	12.00	11.30	11.50	11.45	11.49	209507	24.07	683	130738	62.40
PARAGMILK	EQ	29-Oct-2021	132.20	133.00	136.50	132.10	134.90	134.35	133.81	490434	656.25	7814	231545	47.21
PARAS	EQ	29-Oct-2021	976.10	927.30	927.30	927.30	927.30	927.30	927.30	49548	459.46	4814	41546	83.85
PARSVNATH	EQ	29-Oct-2021	13.45	13.75	13.75	13.20	13.65	13.50	13.41	416955	55.90	927	305404	73.25
PARTYCRUS	SM	29-Oct-2021	19.00	19.00	19.00	19.00	19.00	19.00	19.00	2000	0.38	1	2000	100.00
PASHUPATI	SM	29-Oct-2021	79.50	79.00	79.50	79.00	79.50	79.50	79.25	4800	3.80	3	0	0.00
PASUPTAC	EQ	29-Oct-2021	31.60	31.90	32.20	29.85	31.00	31.35	31.12	106145	33.03	586	58370	54.99
PATELENG	EQ	29-Oct-2021	24.20	24.40	24.40	23.30	23.95	23.95	23.99	1029402	246.93	3486	507835	49.33
PATINTLOG	EQ	29-Oct-2021	16.45	16.75	16.90	16.15	16.35	16.30	16.58	177477	29.42	869	109262	61.56
PATSPINLTD	EQ	29-Oct-2021	8.80	8.40	9.15	8.40	8.55	8.55	8.63	2737	0.24	39	1873	68.43
PBAINFRA	EQ	29-Oct-2021	9.35	9.10	9.70	9.10	9.10	9.30	9.37	11341	1.06	56	1687	14.88
PCJEWELLER	EQ	29-Oct-2021	27.95	27.90	28.20	26.90	27.50	27.60	27.69	2012738	557.37	5142	799040	39.70
PDMJEPAPER	EQ	29-Oct-2021	41.40	41.40	42.25	40.55	40.95	40.95	41.24	113727	46.90	1136	66439	58.42
PDPL	BE	29-Oct-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	3146	0.12	3	-	-
PDSMFL	EQ	29-Oct-2021	1394.30	1418.00	1418.00	1350.00	1370.00	1360.30	1370.09	2987	40.92	605	2182	73.05
PEARLPOLY	EQ	29-Oct-2021	15.00	15.15	15.15	14.65	15.10	15.10	14.91	3667	0.55	79	3041	82.93
PEL	EQ	29-Oct-2021	2596.95	2591.00	2677.70	2551.10	2605.00	2601.75	2620.42	498824	13071.28	32576	108655	21.78
PENIND	EQ	29-Oct-2021	27.75	28.00	28.00	27.40	27.45	27.50	27.66	217766	60.24	1270	124302	57.08
PENINLAND	EQ	29-Oct-2021	10.85	10.80	11.20	10.50	10.90	10.90	10.78	116125	12.52	290	88923	76.58
PERFECT	SM	29-Oct-2021	10.35	10.80	10.80	10.35	10.40	10.40	10.54	30000	3.16	5	30000	100.00
PERSISTENT	EQ	29-Oct-2021	3988.50	3998.00	4037.95	3901.00	3925.00	3923.70	3972.23	208711	8290.47	20416	118095	56.58
PETRONET	EQ	29-Oct-2021	231.80	231.80	233.10	227.50	230.00	229.55	230.57	2046287	4718.21	25232	978318	47.81
PFC	EQ	29-Oct-2021	134.20	134.50	135.85	131.00	133.00	133.10	133.62	7012332	9369.78	33683	3464114	49.40
PFC	N4	29-Oct-2021	1012.10	1011.87	1012.05	1011.87	1012.00	1012.00	1011.96	100	1.01	4	70	70.00
PFC	N5	29-Oct-2021	1170.35	1170.00	1180.00	1168.00	1180.00	1179.39	1171.04	6974	81.67	30	5657	81.12
PFC	N6	29-Oct-2021	1160.00	1130.00	1130.00	1100.00	1100.00	1100.00	1112.20	123	1.37	4	123	100.00
PFC	N8	29-Oct-2021	1480.00	1436.99	1436.99	1405.00	1405.00	1412.49	1433.82	75	1.08	7	75	100.00
PFIZER	EQ	29-Oct-2021	4994.65	4999.95	5072.00	4949.20	5040.00	5047.35	5024.01	23994	1205.46	3656	9951	41.47
PFOCUS	EQ	29-Oct-2021	79.45	79.85	83.20	77.50	83.20	80.70	80.08	25624	20.52	457	17303	67.53
PFS	EQ	29-Oct-2021	19.50	19.65	20.15	19.15	19.35	19.35	19.56	1233877	241.39	3227	535051	43.36
PGEL	EQ	29-Oct-2021	492.75	492.75	530.00	478.75	498.00	501.20	505.68	104292	527.39	12508	41142	39.45
PGHH	EQ	29-Oct-2021	14000.35	14090.00	14455.00	13562.30	14455.00	14227.85	14000.70	4743	664.05	2311	2120	44.70
PGHL	EQ	29-Oct-2021	5439.15	5461.80	5481.05	5365.05	5468.00	5423.75	5415.89	6649	360.10	1876	3322	49.96
PGIL	EQ	29-Oct-2021	298.55	308.95	308.95	295.25	296.20	296.90	298.44	17065	50.93	1579	6732	39.45
PGINVIT	IV	29-Oct-2021	121.32	121.70	121.79	121.01	121.21	121.05	121.38	1268701	1539.90	9195	1149308	90.59
PHILIPCARB	EQ	29-Oct-2021	227.20	226.80	226.95	219.05	219.95	219.80	221.91	1534933	3406.14	27511	883137	57.54
PHOENIXLTD	EQ	29-Oct-2021	953.65	949.95	968.25	923.75	955.20	964.05	952.46	118489	1128.56	7554	71260	60.14
PIDILITIND	EQ	29-Oct-2021	2368.00	2374.60	2392.40	2301.00	2322.95	2313.65	2333.97	461600	10773.62	49955	217665	47.15
PIIND	EQ	29-Oct-2021	2952.50	2973.75	3020.00	2912.00	3000.00	2999.95	2987.04	211146	6307.02	26424	108771	51.51
PILANIINVS	EQ	29-Oct-2021	1852.60	1843.20	1879.05	1816.60	1866.00	1865.35	1865.76	15126	282.21	879	1131	7.48
PILITA	EQ	29-Oct-2021	6.75	6.80	6.95	6.70	6.70	6.75	6.83	545051	37.22	960	285618	52.40
PIONDIST	EQ	29-Oct-2021	179.35	180.00	197.65	177.80	195.75	194.90	192.92	270234	521.35	6171	99573	36.85
PIONEEREMB	EQ	29-Oct-2021	58.50	58.60	58.60	55.80	56.30	56.20	57.08	62969	35.94	646	36119	57.36
PITTIENG	EQ	29-Oct-2021	171.40	168.00	177.10	165.15	170.00	169.55	172.68	172019	297.03	2146	52810	30.70
PKTEA	BE	29-Oct-2021	305.00	305.00	310.00	305.00	310.00	309.90	305.76	52	0.16	6	-	-
PLASTIBLEN	EQ	29-Oct-2021	242.45	240.95	240.95	231.25	232.05	232.90	234.10	34231	80.13	1347	21930	64.06
PNB	EQ	29-Oct-2021	41.35	41.50	43.10	40.60	42.20	42.10	42.04	146781564	61702.34	163877	20280058	13.82
PNBGILTS	EQ	29-Oct-2021	65.25	65.90	66.00	63.50	65.20	64.80	64.82	178547	115.73	2084	96687	54.15
PNBHOUSING	EQ	29-Oct-2021	497.00	488.00	503.20	479.00	483.65	482.85	491.11	341475	1677.02	10757	245522	71.90
PNC	EQ	29-Oct-2021	44.55	44.55	52.00	41.90	46.55	46.85	47.30	277353	131.20	4905	126701	45.68
PNCINFRA	EQ	29-Oct-2021	331.15	331.90	338.65	323.00	324.70	324.40	329.09	182789	601.54	11565	66887	36.59
PODDARHOUS	EQ	29-Oct-2021	185.70	185.05	189.05	178.35	178.75	178.60	183.81	10074	18.52	231	7189	71.36
PODDARMENT	EQ	29-Oct-2021	317.75	313.95	327.45	308.05	313.20	314.70	317.28	8517	27.02	669	4127	48.46
POKARNA	EQ	29-Oct-2021	573.95	565.05	599.00	552.25	596.65	592.55	581.52	63295	368.07	3155	42041	66.42
POLYCAB	EQ	29-Oct-2021	2269.05	2240.00	2311.25	2196.40	2272.00	2261.40	2258.17	366948	8286.30	33066	102391	27.90
POLYMED	EQ	29-Oct-2021	925.55	913.00	934.00	901.10	928.00	923.65	917.82	39887	366.09	5785	19549	49.01
POLYPLEX	EQ	29-Oct-2021	1694.95	1694.95	1709.90	1660.10	1687.00	1686.20	1690.18	91645	1548.96	12001	45234	49.36
PONNIERODE	EQ	29-Oct-2021	230.90	232.70	236.95	226.25	230.00	229.90	231.82	6358	14.74	210	3292	51.78
POONAWALLA	EQ	29-Oct-2021	161.05	161.40	167.25	158.05	166.20	165.80	163.90	735163	1204.92	6990	442609	60.21
POONAWALLA	N3	29-Oct-2021	1006.02	1189.00	1199.00	1007.00	1007.00	1007.00	1183.74	27	0.32	7	25	92.59
POWERGRID	EQ	29-Oct-2021	185.90	186.90	188.65	181.30	185.70	185.05	186.08	9741027	18126.10	77538	5430023	55.74
POWERINDIA	EQ	29-Oct-2021	2249.20	2243.00	2279.00	2190.00	2200.00	2212.60	2229.96	37661	839.83	9242	18371	48.78
POWERMECH	EQ	29-Oct-2021	992.00	1009.00	1010.00	980.10	984.90	984.50	991.18	18216	180.55	1662	10476	57.51
PPAP	EQ	29-Oct-2021	239.85	237.30	244.00	231.20	236.55	237.85	238.86	8733	20.86	404	5023	57.52
PPL	EQ	29-Oct-2021	150.35	152.00	159.70	146.00	156.00	156.05	154.71	161131	249.28	4609	62441	38.75
PRAENG	EQ	29-Oct-2021	16.35	15.80	16.35	15.55	15.55	15.55	15.60	238800	37.25	401	173993	72.86
PRAJIND	BE	29-Oct-2021	336.40	337.00	338.25	325.50	333.10	333.45	333.79	210230	701.73	6921	-	-
PRAKASH	EQ	29-Oct-2021	65.55	65.70	66.85	64.55	65.30	65.30	65.71	548038	360.12	5159	291687	53.22
PRAKASHSTL	EQ	29-Oct-2021	2.45	2.50	2.55	2.40	2.55	2.55	2.49	586416	14.58	557	347045	59.18
PRAXIS	BE	29-Oct-2021	36.90	38.70	38.70	35.60	38.70	38.70	38.35	173103	66.38	346	-	-
PRECAM	EQ	29-Oct-2021	98.05	98.40	99.70	95.45	96.50	96.50	97.71	122346	119.55	3677	54697	44.71
PRECOT	EQ	29-Oct-2021	282.65	282.65	289.00	272.85	280.60	282.35	281.51	7784	21.91	245	4841	62.19
PRECWIRE	EQ	29-Oct-2021	254.10	256.00	258.00	247.05	254.95	254.75	253.78	30955	78.56	1376	14638	47.29
PREMEXPLN	EQ	29-Oct-2021	232.15	233.30	237.50	224.45	229.10	229.15	229.77	11843	27.21	394	8227	69.47
PREMIER	EQ	29-Oct-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	10167	0.45	22	10067	99.02
PREMIERPOL	EQ	29-Oct-2021	66.15	67.95	67.95	65.00	66.50	66.55	66.22	5296	3.51	113	4071	76.87
PRESSMN	EQ	29-Oct-2021	27.90	28.50	28.50	26.90	27.05	27.05	27.40	54999	15.07	504	32778	59.60
PRESTIGE	EQ	29-Oct-2021	421.60	420.50	442.00	406.10	428.00	426.10	426.92	1024883	4375.44	28233	190037	18.54
PRICOLLTD	EQ	29-Oct-2021	96.70	96.35	100.60	95.10	97.00	97.15	97.91	787037	770.57	8693	413281	52.51
PRIMESECU	EQ	29-Oct-2021	126.80	125.80	125.80	123.00	123.30	123.30	123.90	40890	50.66	354	32439	79.33
PRINCEPIPE	EQ	29-Oct-2021	708.00	702.00	736.55	697.00	730.00	729.20	725.66	361973	2626.71	21387	134908	37.27
PRITI	SM	29-Oct-2021	77.90	74.05	74.05	74.05	74.05	74.05	74.05	3200	2.37	1	3200	100.00
PRITIKAUTO	EQ	29-Oct-2021	17.70	17.50	17.85	17.30	17.50	17.45	17.50	77766	13.61	251	63345	81.46
PRIVISCL	EQ	29-Oct-2021	1600.10	1580.05	1649.65	1568.00	1605.00	1611.75	1614.32	16599	267.96	5846	6961	41.94
PROINDIA	BE	29-Oct-2021	120.65	114.65	114.65	114.65	114.65	114.65	114.65	2936	3.37	121	-	-
PROLIFE	SM	29-Oct-2021	111.90	106.35	117.25	106.35	117.25	117.25	111.80	6000	6.71	2	6000	100.00
PROZONINTU	EQ	29-Oct-2021	26.65	27.00	27.20	25.10	26.70	26.55	26.47	191393	50.66	1106	103820	54.24
PRSMJOHNSN	EQ	29-Oct-2021	122.50	123.25	124.20	118.00	119.95	119.20	120.46	208640	251.32	5161	98034	46.99
PSB	EQ	29-Oct-2021	17.85	17.75	18.20	17.60	17.85	17.80	17.94	739849	132.69	2055	333658	45.10
PSPPROJECT	EQ	29-Oct-2021	512.60	510.20	526.00	504.20	514.30	514.15	517.19	271071	1401.96	10113	99789	36.81
PSUBNKBEES	EQ	29-Oct-2021	30.49	31.40	31.40	29.50	30.92	30.85	30.61	2735522	837.38	4979	1238641	45.28
PTC	EQ	29-Oct-2021	125.75	126.00	127.60	121.30	127.00	126.25	124.56	806362	1004.40	13052	446831	55.41
PTL	EQ	29-Oct-2021	49.20	48.95	50.40	48.25	48.85	48.80	48.91	117641	57.54	1086	51577	43.84
PULZ	SM	29-Oct-2021	15.20	15.20	15.20	15.20	15.20	15.20	15.20	4000	0.61	1	4000	100.00
PUNJABCHEM	EQ	29-Oct-2021	1378.85	1378.85	1434.00	1340.55	1408.00	1416.15	1400.72	13135	183.98	1811	6198	47.19
PUNJLLOYD	BZ	29-Oct-2021	1.80	1.75	1.80	1.75	1.75	1.75	1.76	184389	3.24	169	-	-
PURVA	EQ	29-Oct-2021	128.95	128.95	128.95	125.00	125.95	126.05	126.77	197433	250.29	4958	57853	29.30
PVP	EQ	29-Oct-2021	5.15	5.40	5.40	4.95	5.05	5.05	5.18	127881	6.62	481	101742	79.56
PVR	EQ	29-Oct-2021	1674.85	1662.50	1718.00	1631.00	1678.20	1677.65	1682.07	629954	10596.29	36076	115509	18.34
QGOLDHALF	EQ	29-Oct-2021	2065.00	2084.00	2084.00	2056.00	2063.00	2063.00	2062.99	527	10.87	24	506	96.02
QNIFTY	EQ	29-Oct-2021	1869.89	1869.89	1925.98	1848.00	1848.00	1848.47	1872.41	43	0.81	19	37	86.05
QUADPRO	SM	29-Oct-2021	15.95	15.50	15.85	15.50	15.85	15.85	15.68	12000	1.88	2	12000	100.00
QUESS	EQ	29-Oct-2021	880.55	878.90	899.00	850.15	865.05	866.35	863.03	69315	598.21	6435	23984	34.60
QUICKHEAL	EQ	29-Oct-2021	225.65	225.80	229.00	221.05	222.80	221.80	224.01	189470	424.42	6640	65622	34.63
RADAAN	EQ	29-Oct-2021	1.35	1.40	1.40	1.30	1.35	1.35	1.34	103781	1.39	163	63460	61.15
RADICO	EQ	29-Oct-2021	1132.50	1117.00	1137.80	1096.15	1120.00	1119.25	1117.62	400846	4479.93	22342	140144	34.96
RADIOCITY	EQ	29-Oct-2021	24.55	24.40	24.70	24.00	24.30	24.35	24.33	265762	64.66	640	207341	78.02
RAILTEL	EQ	29-Oct-2021	128.60	125.80	126.60	124.30	125.35	125.15	125.53	1570127	1970.98	24252	765674	48.77
RAIN	EQ	29-Oct-2021	232.35	233.00	235.35	225.10	227.45	227.60	230.15	1257411	2893.88	17921	457847	36.41
RAJESHEXPO	EQ	29-Oct-2021	636.75	635.00	643.40	632.50	638.00	638.25	637.64	333330	2125.44	8823	148828	44.65
RAJMET	EQ	29-Oct-2021	152.80	153.00	156.45	153.00	155.80	156.00	154.69	8202	12.69	124	7853	95.74
RAJRATAN	BE	29-Oct-2021	2462.40	2530.00	2530.00	2340.00	2430.00	2374.80	2410.77	8701	209.76	592	-	-
RAJSREESUG	EQ	29-Oct-2021	23.90	24.25	24.40	23.05	23.60	23.55	23.49	16773	3.94	131	8288	49.41
RAJTV	EQ	29-Oct-2021	34.75	34.50	35.30	34.00	34.50	34.60	34.73	4659	1.62	57	4039	86.69
RALLIS	EQ	29-Oct-2021	261.75	263.65	268.50	258.05	264.70	265.35	264.39	328125	867.52	9683	106786	32.54
RAMANEWS	EQ	29-Oct-2021	18.85	18.90	19.35	18.60	18.95	18.80	18.88	36786	6.95	211	29509	80.22
RAMASTEEL	EQ	29-Oct-2021	251.05	250.00	251.80	243.10	248.00	246.20	248.94	73290	182.45	669	21725	29.64
RAMCOCEM	EQ	29-Oct-2021	1020.45	1020.30	1070.00	994.80	1068.00	1066.50	1047.08	970306	10159.90	51769	343470	35.40
RAMCOIND	EQ	29-Oct-2021	285.90	285.00	288.35	279.70	282.90	281.85	283.64	85402	242.24	4133	30141	35.29
RAMCOSYS	EQ	29-Oct-2021	414.35	415.00	422.05	407.45	415.00	414.10	414.69	123515	512.20	12681	75911	61.46
RAMKY	EQ	29-Oct-2021	140.40	139.00	145.65	139.00	141.95	141.80	141.47	48889	69.16	344	41489	84.86
RANASUG	EQ	29-Oct-2021	25.75	25.50	26.25	25.10	25.50	25.65	25.73	389177	100.12	1687	221279	56.86
RANEENGINE	EQ	29-Oct-2021	268.30	272.00	272.95	266.05	271.00	270.55	269.57	3863	10.41	233	1826	47.27
RANEHOLDIN	EQ	29-Oct-2021	601.75	600.00	609.00	594.30	601.00	602.45	601.70	14612	87.92	910	9989	68.36
RATNAMANI	EQ	29-Oct-2021	2170.40	2195.00	2215.00	2122.00	2149.00	2142.55	2176.27	9300	202.39	1897	3672	39.48
RAYMOND	EQ	29-Oct-2021	454.20	454.50	467.70	446.05	455.00	457.35	459.97	614292	2825.56	18114	160251	26.09
RBL	EQ	29-Oct-2021	806.15	809.00	817.00	791.65	800.00	797.90	799.97	8953	71.62	1478	3612	40.34
RBLBANK	EQ	29-Oct-2021	201.05	184.30	187.00	172.10	180.85	180.55	180.81	36497919	65991.19	229202	6941225	19.02
RCF	EQ	29-Oct-2021	76.80	76.60	77.40	75.50	76.90	76.65	76.53	1391783	1065.10	10324	369378	26.54
RCOM	EQ	29-Oct-2021	2.95	2.95	2.95	2.80	2.90	2.85	2.88	14515062	417.75	23671	5574751	38.41
RECLTD	EQ	29-Oct-2021	150.05	150.30	152.05	146.65	149.55	148.65	149.42	7016976	10484.60	30755	3120358	44.47
RECLTD	N6	29-Oct-2021	1294.05	1297.00	1297.00	1297.00	1297.00	1297.00	1297.00	11	0.14	2	11	100.00
RECLTD	N9	29-Oct-2021	1316.50	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	100	1.32	2	100	100.00
RECLTD	NF	29-Oct-2021	1329.99	1315.40	1317.00	1315.40	1317.00	1317.00	1315.80	20	0.26	2	20	100.00
REDINGTON	EQ	29-Oct-2021	142.00	140.20	144.80	139.55	144.75	143.70	142.86	530252	757.53	14964	232113	43.77
REFEX	EQ	29-Oct-2021	130.30	126.00	129.25	123.10	127.25	127.60	126.82	169901	215.46	8432	80205	47.21
RELAXO	EQ	29-Oct-2021	1313.25	1314.00	1339.00	1300.00	1330.60	1331.00	1323.46	105150	1391.62	12564	30838	29.33
RELCAPITAL	BE	29-Oct-2021	18.40	18.20	18.65	17.50	18.10	18.25	18.15	770419	139.85	2531	-	-
RELIANCE	EQ	29-Oct-2021	2598.60	2596.15	2596.15	2501.70	2540.00	2536.25	2548.04	6568539	167368.94	277855	3111491	47.37
RELIANCEP1	E1	29-Oct-2021	1957.85	1957.50	1968.50	1865.00	1904.30	1902.45	1913.95	1012712	19382.81	18744	797484	78.75
RELIGARE	EQ	29-Oct-2021	161.15	159.80	174.40	156.15	169.00	170.05	168.27	2067976	3479.69	17202	1056269	51.08
RELINFRA	BE	29-Oct-2021	89.20	84.75	87.05	84.75	84.75	84.75	84.89	1064226	903.38	5154	-	-
REMSONSIND	EQ	29-Oct-2021	228.75	225.20	232.80	219.00	231.95	228.30	223.28	9493	21.20	279	2541	26.77
RENUKA	EQ	29-Oct-2021	28.45	27.05	27.05	27.05	27.05	27.05	27.05	1594228	431.24	6141	1593538	99.96
REPCOHOME	EQ	29-Oct-2021	275.55	277.40	277.65	262.15	269.00	267.25	270.54	444619	1202.86	19231	122262	27.50
REPL	EQ	29-Oct-2021	211.45	214.00	218.00	207.15	209.40	209.50	210.11	20415	42.89	1731	6729	32.96
REPRO	EQ	29-Oct-2021	569.70	584.00	588.55	550.85	566.00	566.00	569.08	4418	25.14	533	2246	50.84
RESPONIND	EQ	29-Oct-2021	113.70	114.30	118.85	114.05	115.20	115.90	116.72	49306	57.55	867	4914	9.97
REVATHI	EQ	29-Oct-2021	584.90	580.25	643.35	580.00	599.00	604.30	613.71	2813	17.26	197	1314	46.71
REXPIPES	SM	29-Oct-2021	50.15	51.75	52.65	51.65	52.00	52.00	52.22	52000	27.15	13	36000	69.23
RGL	EQ	29-Oct-2021	880.45	890.05	908.00	881.05	904.00	901.80	890.51	48110	428.43	3032	14279	29.68
RHFL	EQ	29-Oct-2021	3.90	3.80	3.95	3.75	3.90	3.85	3.85	947889	36.49	1165	552987	58.34
RHFL	N4	29-Oct-2021	350.00	374.90	374.90	374.00	374.00	374.00	374.60	3	0.01	2	3	100.00
RHFL	N6	29-Oct-2021	349.00	342.02	355.00	342.02	355.00	355.00	354.94	211	0.75	2	211	100.00
RHFL	N8	29-Oct-2021	159.90	160.20	160.20	160.20	160.20	160.20	160.20	60	0.10	2	60	100.00
RHIM	EQ	29-Oct-2021	340.30	340.00	348.00	332.30	345.90	344.90	341.60	54709	186.89	3457	32026	58.54
RICOAUTO	EQ	29-Oct-2021	42.65	43.00	43.90	42.15	42.90	42.90	43.11	313586	135.19	2926	116844	37.26
RIIL	EQ	29-Oct-2021	655.55	659.00	659.00	641.15	647.10	647.45	649.59	129327	840.10	8126	32976	25.50
RITES	EQ	29-Oct-2021	284.15	278.00	284.75	275.00	282.60	283.25	281.24	285007	801.54	10788	80135	28.12
RKDL	EQ	29-Oct-2021	13.00	13.60	13.60	12.60	13.60	13.15	13.05	54933	7.17	294	31518	57.38
RKEC	EQ	29-Oct-2021	73.65	75.00	75.00	71.70	73.50	72.60	72.65	15567	11.31	207	10890	69.96
RKFORGE	EQ	29-Oct-2021	1116.75	1150.00	1150.00	1084.95	1090.00	1091.35	1103.96	111593	1231.94	5403	17421	15.61
RMCL	BZ	29-Oct-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.91	80125	1.53	66	-	-
RML	EQ	29-Oct-2021	369.70	369.75	373.00	360.10	366.00	362.90	366.05	15143	55.43	959	7203	47.57
RNAVAL	BZ	29-Oct-2021	3.00	3.00	3.10	2.90	3.00	2.95	3.02	814231	24.56	581	-	-
ROHITFERRO	BE	29-Oct-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	30460	5.45	47	-	-
ROHLTD	BE	29-Oct-2021	87.05	87.70	88.10	85.70	86.00	85.95	86.72	26191	22.71	379	-	-
ROLEXRINGS	EQ	29-Oct-2021	1149.60	1172.90	1182.50	1141.40	1168.00	1166.55	1167.63	70991	828.91	8627	31378	44.20
ROLLT	EQ	29-Oct-2021	2.90	2.85	2.95	2.80	2.80	2.80	2.85	709266	20.25	332	352954	49.76
ROLTA	BZ	29-Oct-2021	4.95	4.95	5.15	4.90	5.00	5.00	5.03	320252	16.11	357	-	-
ROML	BE	29-Oct-2021	82.15	82.15	86.00	80.00	80.55	80.80	81.61	17752	14.49	237	-	-
ROSSARI	EQ	29-Oct-2021	1430.10	1440.00	1440.00	1391.90	1413.00	1414.80	1414.20	46470	657.18	6411	23336	50.22
ROSSELLIND	EQ	29-Oct-2021	159.15	159.70	163.00	153.00	155.00	155.35	156.81	82309	129.07	1359	47069	57.19
ROUTE	EQ	29-Oct-2021	1891.00	1885.00	1895.95	1835.00	1889.00	1877.65	1867.38	160892	3004.47	18608	78884	49.03
RPGLIFE	EQ	29-Oct-2021	654.45	653.50	654.00	627.30	639.00	631.50	637.59	89347	569.67	4036	25418	28.45
RPOWER	EQ	29-Oct-2021	14.80	14.10	14.60	14.10	14.10	14.10	14.13	29306333	4140.46	23792	16897785	57.66
RPPINFRA	EQ	29-Oct-2021	60.50	61.40	61.40	58.65	59.20	59.20	59.50	93050	55.37	1293	50174	53.92
RPPL	SM	29-Oct-2021	152.35	154.00	155.00	150.25	153.00	153.00	153.27	9000	13.79	9	8000	88.89
RPSGVENT	EQ	29-Oct-2021	763.75	748.05	808.00	731.55	774.95	765.30	764.88	70643	540.33	7172	27244	38.57
RSSOFTWARE	EQ	29-Oct-2021	33.00	33.05	33.05	31.15	32.20	31.85	32.18	42501	13.68	478	26923	63.35
RSWM	EQ	29-Oct-2021	380.75	382.35	417.70	377.55	405.40	400.35	404.07	316974	1280.79	15313	162214	51.18
RSYSTEMS	EQ	29-Oct-2021	220.10	217.10	221.95	215.50	219.50	219.50	219.22	56799	124.52	2669	26606	46.84
RTNINDIA	EQ	29-Oct-2021	40.55	39.60	41.50	38.60	40.10	40.35	39.66	1938101	768.67	7722	1192235	61.52
RTNPOWER	EQ	29-Oct-2021	3.95	4.00	4.00	3.80	3.85	3.80	3.84	12690083	486.99	16223	8816097	69.47
RUBYMILLS	EQ	29-Oct-2021	275.45	273.80	282.15	269.00	271.00	272.35	276.16	10538	29.10	596	6120	58.08
RUCHI	EQ	29-Oct-2021	945.55	952.00	952.75	927.00	927.85	928.05	933.77	15313	142.99	2388	8954	58.47
RUCHINFRA	BE	29-Oct-2021	6.60	6.60	6.75	6.40	6.50	6.50	6.53	53260	3.48	185	-	-
RUCHIRA	EQ	29-Oct-2021	80.80	80.00	81.50	79.10	79.10	79.55	80.19	23103	18.53	395	12634	54.69
RUPA	EQ	29-Oct-2021	463.75	462.00	471.00	447.35	456.05	462.85	460.63	173530	799.33	6985	82040	47.28
RUSHIL	EQ	29-Oct-2021	286.40	294.00	294.00	267.50	269.55	270.70	278.16	76713	213.38	1696	56205	73.27
RVHL	EQ	29-Oct-2021	27.30	27.25	28.15	26.55	27.05	27.40	27.43	48333	13.26	381	28382	58.72
RVNL	EQ	29-Oct-2021	36.65	35.70	36.90	33.50	35.40	35.30	35.45	14226789	5043.74	35541	4014099	28.22
S&SPOWER	EQ	29-Oct-2021	28.40	29.70	29.80	27.70	28.85	28.25	29.05	3272	0.95	61	1865	57.00
SABEVENTS	EQ	29-Oct-2021	3.05	3.15	3.15	2.90	3.05	2.95	2.93	3921	0.11	35	3458	88.19
SADBHAV	EQ	29-Oct-2021	48.00	48.00	48.70	47.40	48.00	47.95	48.21	337614	162.77	2504	175637	52.02
SADBHIN	EQ	29-Oct-2021	15.70	15.85	15.95	15.55	15.70	15.65	15.71	176152	27.67	773	121971	69.24
SAFARI	EQ	29-Oct-2021	836.10	828.20	838.00	808.95	828.00	831.60	826.37	11614	95.97	2325	4702	40.49
SAGARDEEP	EQ	29-Oct-2021	29.75	30.90	30.90	28.55	28.95	28.90	29.38	104969	30.84	2549	10123	9.64
SAGCEM	EQ	29-Oct-2021	265.05	266.90	282.40	260.85	282.40	280.25	274.61	191682	526.38	6872	104514	54.52
SAIL	EQ	29-Oct-2021	115.00	115.00	116.95	112.80	115.60	115.10	115.37	48266319	55687.24	111516	13713651	28.41
SAKAR	EQ	29-Oct-2021	155.25	156.05	159.90	151.35	153.25	153.35	156.57	42517	66.57	850	25543	60.08
SAKHTISUG	EQ	29-Oct-2021	15.05	15.40	15.40	14.80	15.15	14.95	14.93	62106	9.27	344	43918	70.71
SAKSOFT	EQ	29-Oct-2021	932.05	918.00	939.95	899.65	915.00	914.90	920.44	58798	541.20	7001	17209	29.27
SAKUMA	EQ	29-Oct-2021	10.40	10.20	10.50	9.95	10.05	10.00	10.15	156060	15.85	415	112324	71.97
SALASAR	EQ	29-Oct-2021	264.60	267.00	272.00	251.15	265.50	269.20	266.34	102340	272.57	1727	51022	49.86
SALONA	EQ	29-Oct-2021	198.05	193.40	203.90	191.00	203.00	202.35	199.69	9193	18.36	381	4575	49.77
SALSTEEL	EQ	29-Oct-2021	8.80	9.00	9.00	8.50	8.65	8.60	8.61	111225	9.58	484	79477	71.46
SALZERELEC	EQ	29-Oct-2021	157.55	155.20	158.00	154.00	157.00	155.65	155.80	26755	41.68	769	14948	55.87
SAMBHAAV	EQ	29-Oct-2021	2.75	2.80	2.80	2.65	2.80	2.80	2.73	20646	0.56	52	15542	75.28
SANCO	EQ	29-Oct-2021	8.25	8.50	8.50	8.10	8.25	8.20	8.23	18072	1.49	93	14441	79.91
SANDESH	EQ	29-Oct-2021	768.10	760.00	778.50	760.00	769.80	766.25	768.79	1447	11.12	164	949	65.58
SANDHAR	EQ	29-Oct-2021	275.80	280.00	280.00	269.70	270.30	270.85	272.70	27481	74.94	1393	16495	60.02
SANGAMIND	EQ	29-Oct-2021	271.75	275.90	285.30	258.20	285.30	285.30	277.21	176054	488.04	2215	109206	62.03
SANGHIIND	EQ	29-Oct-2021	65.85	66.10	67.00	65.50	66.25	65.90	66.22	308443	204.26	3044	118417	38.39
SANGHVIMOV	EQ	29-Oct-2021	202.55	204.45	224.60	199.10	220.00	219.50	214.33	751716	1611.12	23288	273600	36.40
SANGINITA	BE	29-Oct-2021	28.30	28.00	29.45	27.30	28.00	28.20	27.87	26671	7.43	209	-	-
SANOFI	EQ	29-Oct-2021	8268.45	8274.90	8396.00	7903.40	8320.00	8346.90	8234.87	18479	1521.72	5599	10440	56.50
SANSERA	EQ	29-Oct-2021	740.30	728.00	741.15	682.00	685.00	707.40	723.05	187890	1358.53	13919	126775	67.47
SANWARIA	BZ	29-Oct-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.62	875507	5.44	326	-	-
SARDAEN	EQ	29-Oct-2021	831.90	829.85	830.00	804.45	829.00	823.55	821.02	57419	471.42	3741	38903	67.75
SAREGAMA	BE	29-Oct-2021	4233.50	4148.85	4239.70	4030.00	4050.00	4062.20	4094.80	7923	324.43	1907	-	-
SARLAPOLY	EQ	29-Oct-2021	53.00	52.50	52.90	50.40	51.80	51.70	51.89	209281	108.60	2453	114252	54.59
SARVESHWAR	SM	29-Oct-2021	22.40	22.40	23.50	22.40	23.50	23.50	23.35	17600	4.11	11	16000	90.91
SASKEN	EQ	29-Oct-2021	1265.60	1266.00	1276.95	1184.00	1237.95	1225.70	1230.13	26894	330.83	4295	10539	39.19
SASTASUNDR	EQ	29-Oct-2021	384.85	384.85	393.30	370.35	379.00	378.95	383.61	31797	121.98	777	19512	61.36
SATIA	EQ	29-Oct-2021	90.55	91.90	91.90	89.40	91.00	90.55	90.48	70712	63.98	1064	41233	58.31
SATIN	EQ	29-Oct-2021	75.60	77.85	77.85	74.80	76.00	75.60	76.15	136584	104.01	1572	99199	72.63
SBCL	EQ	29-Oct-2021	285.55	285.00	289.10	276.00	285.00	284.85	284.98	25746	73.37	957	16400	63.70
SBICARD	EQ	29-Oct-2021	1125.90	1119.80	1119.80	1035.05	1064.70	1055.10	1070.40	5328926	57040.80	259013	3048680	57.21
SBIETFCON	EQ	29-Oct-2021	71.26	71.70	71.70	69.51	70.75	70.76	70.69	5391	3.81	147	4832	89.63
SBIETFIT	EQ	29-Oct-2021	357.13	359.99	359.99	351.30	357.00	353.30	356.06	6019	21.43	261	5393	89.60
SBIETFPB	EQ	29-Oct-2021	205.11	204.55	205.52	199.10	202.96	201.43	202.80	3205	6.50	60	2268	70.76
SBIETFQLTY	EQ	29-Oct-2021	152.91	151.50	155.69	151.00	155.69	152.77	153.09	7156	10.96	130	4754	66.43
SBILIFE	EQ	29-Oct-2021	1167.10	1167.10	1180.00	1142.10	1145.00	1145.55	1156.88	1518940	17572.35	74754	733775	48.31
SBIN	EQ	29-Oct-2021	501.35	501.50	512.65	488.40	504.00	502.15	502.70	31355893	157625.56	374125	10689375	34.09
SCAPDVR	BE	29-Oct-2021	10.00	10.50	10.50	10.50	10.50	10.50	10.50	123994	13.02	203	-	-
SCHAEFFLER	EQ	29-Oct-2021	7356.45	7610.00	7685.00	7249.40	7385.00	7401.75	7452.48	99928	7447.12	24406	53644	53.68
SCHAND	EQ	29-Oct-2021	122.60	122.75	129.40	117.45	125.50	126.05	124.45	109040	135.70	2617	55395	50.80
SCHNEIDER	EQ	29-Oct-2021	104.15	104.55	106.30	101.65	106.00	104.35	104.18	383182	399.20	6454	116696	30.45
SCI	EQ	29-Oct-2021	132.85	129.00	129.80	126.50	127.80	128.15	128.41	1971162	2531.18	17887	693633	35.19
SDBL	EQ	29-Oct-2021	41.80	41.60	43.85	41.60	43.85	43.75	42.91	52698	22.62	618	34706	65.86
SEAMECLTD	BE	29-Oct-2021	1142.90	1168.00	1189.00	1086.00	1179.00	1161.05	1161.49	22522	261.59	260	-	-
SECL	SM	29-Oct-2021	25.95	27.20	27.20	27.20	27.20	27.20	27.20	6000	1.63	2	6000	100.00
SECURCRED	SM	29-Oct-2021	22.00	20.90	20.90	20.90	20.90	20.90	20.90	1200	0.25	1	1200	100.00
SECURKLOUD	EQ	29-Oct-2021	155.30	151.00	161.90	150.00	160.50	159.10	157.35	131235	206.50	3209	67930	51.76
SELAN	EQ	29-Oct-2021	145.60	145.10	146.60	141.75	144.50	144.60	144.34	45589	65.80	1671	23240	50.98
SELMC	BE	29-Oct-2021	4.95	5.15	5.15	5.15	5.15	5.15	5.15	33	0.00	8	-	-
SEPOWER	EQ	29-Oct-2021	10.00	10.20	10.50	9.50	10.25	10.35	10.04	62729	6.30	319	40943	65.27
SEQUENT	EQ	29-Oct-2021	202.90	201.30	203.30	190.00	191.05	191.35	195.12	1318871	2573.37	24117	433594	32.88
SERVOTECH	EQ	29-Oct-2021	20.00	19.90	20.00	19.00	19.00	19.05	19.43	60923	11.83	144	33499	54.99
SESHAPAPER	EQ	29-Oct-2021	172.65	173.55	175.60	170.35	175.50	174.75	174.38	29253	51.01	769	17338	59.27
SETCO	EQ	29-Oct-2021	16.95	16.95	17.75	16.50	17.75	17.55	16.96	99012	16.80	452	71814	72.53
SETF10GILT	EQ	29-Oct-2021	206.92	206.92	207.33	203.00	203.52	203.52	206.79	54	0.11	5	51	94.44
SETFGOLD	EQ	29-Oct-2021	4253.55	4253.50	4259.00	4236.75	4259.00	4254.95	4252.69	16796	714.28	1531	13932	82.95
SETFNIF50	EQ	29-Oct-2021	182.96	186.70	187.80	172.00	181.29	180.98	181.11	789642	1430.13	5124	730898	92.56
SETFNIFBK	EQ	29-Oct-2021	394.56	390.00	396.95	385.00	392.87	391.52	390.55	31087	121.41	985	14791	47.58
SETFNN50	EQ	29-Oct-2021	436.20	435.47	440.82	428.00	438.17	436.29	435.19	14836	64.57	461	9903	66.75
SETUINFRA	EQ	29-Oct-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.16	139914	1.63	137	125967	90.03
SEYAIND	EQ	29-Oct-2021	54.95	54.50	56.05	54.05	55.25	55.35	55.24	17635	9.74	221	12560	71.22
SFL	EQ	29-Oct-2021	2492.75	2500.00	2501.55	2406.70	2475.00	2470.90	2463.07	22338	550.20	4295	11806	52.85
SGBAPR28I	GB	29-Oct-2021	4684.06	4686.00	4693.99	4663.00	4688.00	4687.43	4682.46	661	30.95	74	623	94.25
SGBAUG24	GB	29-Oct-2021	4744.96	4746.99	4746.99	4691.05	4700.00	4699.35	4703.99	252	11.85	51	169	67.06
SGBAUG27	GB	29-Oct-2021	4700.00	4699.00	4699.00	4699.00	4699.00	4699.00	4699.00	28	1.32	3	28	100.00
SGBAUG28V	GB	29-Oct-2021	4752.59	4752.00	4773.97	4730.05	4763.20	4763.57	4756.57	1478	70.30	217	1315	88.97
SGBAUG29V	GB	29-Oct-2021	4701.33	4728.00	4750.00	4691.00	4720.01	4723.46	4731.20	149	7.05	50	111	74.50
SGBDC27VII	GB	29-Oct-2021	4899.90	4885.00	4885.00	4825.00	4830.00	4830.00	4857.50	18	0.87	12	16	88.89
SGBFEB24	GB	29-Oct-2021	4696.00	4697.00	4697.00	4676.45	4695.00	4695.00	4684.70	564	26.42	35	482	85.46
SGBFEB27	GB	29-Oct-2021	4700.00	4700.00	4705.00	4675.00	4705.00	4705.00	4691.11	9	0.42	4	9	100.00
SGBFEB28IX	GB	29-Oct-2021	4642.00	4650.10	4698.00	4650.10	4698.00	4698.00	4692.92	11	0.52	7	10	90.91
SGBFEB29XI	GB	29-Oct-2021	4702.00	4700.00	4700.00	4671.00	4699.00	4699.00	4691.95	82	3.85	20	70	85.37
SGBJ28VIII	GB	29-Oct-2021	4721.19	4730.00	4730.00	4660.00	4660.00	4660.13	4683.71	30	1.41	4	11	36.67
SGBJAN29IX	GB	29-Oct-2021	4711.99	4706.00	4720.00	4701.10	4719.00	4715.29	4714.52	153	7.21	32	136	88.89
SGBJAN29X	GB	29-Oct-2021	4740.00	4700.00	4749.00	4685.00	4700.50	4700.50	4702.91	128	6.02	19	116	90.63
SGBJU29III	GB	29-Oct-2021	4701.22	4652.00	4699.00	4652.00	4690.00	4691.78	4683.87	329	15.41	37	303	92.10
SGBJUL25	GB	29-Oct-2021	4747.89	4675.00	4675.00	4672.00	4672.00	4672.25	4673.06	17	0.79	4	17	100.00
SGBJUL27	GB	29-Oct-2021	4671.00	4654.10	4658.07	4654.00	4658.07	4658.07	4655.53	8	0.37	5	6	75.00
SGBJUL28IV	GB	29-Oct-2021	4714.40	4714.00	4720.00	4688.00	4692.00	4692.03	4696.11	614	28.83	89	549	89.41
SGBJUL29IV	GB	29-Oct-2021	4682.05	4682.00	4700.00	4671.00	4671.00	4677.34	4686.59	220	10.31	39	152	69.09
SGBJUN27	GB	29-Oct-2021	4677.00	4663.25	4665.60	4663.25	4665.00	4665.00	4663.93	6	0.28	4	6	100.00
SGBJUN28	GB	29-Oct-2021	4686.73	4771.00	4771.00	4675.11	4698.00	4689.93	4685.61	773	36.22	74	664	85.90
SGBJUN29II	GB	29-Oct-2021	4700.62	4701.00	4701.00	4680.00	4680.00	4683.00	4684.96	193	9.04	48	134	69.43
SGBMAR24	GB	29-Oct-2021	4724.00	4671.00	4715.00	4666.05	4675.00	4681.01	4676.59	127	5.94	24	96	75.59
SGBMAR25	GB	29-Oct-2021	4698.11	4700.00	4710.00	4680.00	4710.00	4710.00	4690.80	59	2.77	14	40	67.80
SGBMAR28X	GB	29-Oct-2021	4657.00	4657.00	4657.00	4657.00	4657.00	4657.00	4657.00	200	9.31	1	200	100.00
SGBMAY25	GB	29-Oct-2021	4705.00	4764.99	4764.99	4699.00	4699.00	4699.00	4727.30	40	1.89	5	40	100.00
SGBMAY28	GB	29-Oct-2021	4700.00	4700.00	4706.00	4695.00	4706.00	4702.17	4700.31	225	10.58	28	192	85.33
SGBMAY29I	GB	29-Oct-2021	4705.26	4705.26	4712.00	4680.00	4705.00	4707.91	4704.37	805	37.87	105	751	93.29
SGBMR29XII	GB	29-Oct-2021	4675.38	4694.95	4695.00	4661.00	4680.00	4680.40	4687.46	244	11.44	59	218	89.34
SGBN28VIII	GB	29-Oct-2021	4753.12	4757.00	4794.00	4711.00	4740.00	4736.43	4729.31	195	9.22	32	113	57.95
SGBNOV23	GB	29-Oct-2021	4805.00	4715.00	4800.00	4715.00	4737.00	4737.00	4776.14	129	6.16	21	125	96.90
SGBNOV24	GB	29-Oct-2021	4720.20	4700.00	4725.00	4680.00	4704.00	4716.19	4715.49	73	3.44	17	73	100.00
SGBNOV26	GB	29-Oct-2021	4739.90	4653.10	4680.00	4653.09	4680.00	4680.00	4662.06	3	0.14	3	2	66.67
SGBOC28VII	GB	29-Oct-2021	4743.33	4701.00	4749.88	4672.20	4711.00	4740.54	4732.17	169	8.00	37	134	79.29
SGBOCT25	GB	29-Oct-2021	4775.00	4685.00	4685.50	4680.00	4680.00	4684.50	4682.60	21	0.98	7	21	100.00
SGBOCT25IV	GB	29-Oct-2021	4779.85	4785.00	4785.00	4665.00	4700.00	4700.00	4701.52	23	1.08	11	15	65.22
SGBOCT27	GB	29-Oct-2021	4660.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	5	0.24	1	5	100.00
SGBOCT27VI	GB	29-Oct-2021	4695.00	4680.00	4680.00	4665.00	4680.00	4680.00	4674.64	14	0.65	5	14	100.00
SGBSEP24	GB	29-Oct-2021	4700.00	4700.00	4700.00	4685.00	4685.00	4685.00	4691.10	50	2.35	12	50	100.00
SGBSEP27	GB	29-Oct-2021	4654.00	4660.00	4660.00	4650.00	4650.00	4651.70	4653.95	22	1.02	6	12	54.55
SGBSEP28VI	GB	29-Oct-2021	4712.86	4712.86	4759.00	4706.00	4726.00	4726.00	4740.72	219	10.38	46	162	73.97
SGBSEP29VI	GB	29-Oct-2021	4689.95	4690.00	4721.00	4672.01	4695.10	4698.90	4700.30	203	9.54	53	152	74.88
SGIL	EQ	29-Oct-2021	139.90	140.00	146.55	138.50	145.40	145.10	143.83	9791	14.08	331	7574	77.36
SGL	EQ	29-Oct-2021	14.85	15.25	15.25	14.50	14.75	15.00	14.91	12409	1.85	90	9963	80.29
SHAHALLOYS	BE	29-Oct-2021	26.60	26.60	26.60	25.50	25.50	25.50	25.93	4202	1.09	37	-	-
SHAKTIPUMP	EQ	29-Oct-2021	656.85	657.00	667.15	642.00	643.05	649.15	655.09	55219	361.73	5278	36359	65.85
SHALBY	EQ	29-Oct-2021	149.55	152.40	153.00	145.00	150.00	147.50	148.91	251433	374.42	5005	121137	48.18
SHALPAINTS	EQ	29-Oct-2021	91.20	91.45	91.95	90.15	91.20	90.85	91.18	35435	32.31	1176	16069	45.35
SHANKARA	EQ	29-Oct-2021	551.70	551.70	555.65	540.05	548.00	544.95	547.67	53703	294.12	7131	10062	18.74
SHANTI	BE	29-Oct-2021	22.60	22.70	23.45	22.10	22.20	22.20	22.57	1303	0.29	6	-	-
SHANTIGEAR	EQ	29-Oct-2021	153.10	154.50	155.00	148.00	151.30	150.60	151.10	51708	78.13	2271	23377	45.21
SHARDACROP	EQ	29-Oct-2021	305.35	305.00	309.90	302.00	307.95	308.05	306.21	85362	261.39	4393	42047	49.26
SHARDAMOTR	EQ	29-Oct-2021	595.10	605.05	605.05	590.30	591.00	591.85	597.47	4526	27.04	274	3575	78.99
SHAREINDIA	EQ	29-Oct-2021	789.70	789.80	790.00	742.30	754.00	756.95	760.81	49794	378.84	5195	25799	51.81
SHARIABEES	EQ	29-Oct-2021	434.44	436.00	443.80	431.00	433.40	432.63	435.59	473	2.06	53	397	83.93
SHEMAROO	BE	29-Oct-2021	143.50	144.70	144.80	136.35	139.00	138.85	139.83	46505	65.03	347	-	-
SHIL	BE	29-Oct-2021	446.55	453.80	464.95	428.00	448.05	453.55	447.60	50828	227.50	914	-	-
SHILPAMED	EQ	29-Oct-2021	592.25	586.70	612.00	575.10	587.20	583.50	592.68	354120	2098.78	11517	84733	23.93
SHIVAMAUTO	BE	29-Oct-2021	26.30	25.50	26.40	25.10	26.15	26.20	25.80	44140	11.39	265	-	-
SHIVAMILLS	EQ	29-Oct-2021	99.80	100.85	102.50	95.00	96.50	96.70	98.65	47603	46.96	809	35112	73.76
SHIVATEX	EQ	29-Oct-2021	219.00	222.00	222.00	213.50	216.20	216.70	216.80	8273	17.94	381	4973	60.11
SHK	EQ	29-Oct-2021	156.95	157.00	161.05	153.30	158.30	158.80	158.67	478104	758.63	7496	267934	56.04
SHOPERSTOP	EQ	29-Oct-2021	347.60	348.00	357.05	337.00	347.00	344.65	349.07	217650	759.75	7460	77793	35.74
SHRADHA	EQ	29-Oct-2021	51.90	54.90	62.00	49.30	54.00	54.40	56.98	75745	43.16	1698	16543	21.84
SHREDIGCEM	EQ	29-Oct-2021	82.05	82.35	82.45	79.35	81.25	80.75	80.72	274471	221.56	4871	123563	45.02
SHREECEM	EQ	29-Oct-2021	28193.05	28395.70	29000.00	27705.00	28600.00	28635.25	28610.88	35291	10097.07	14712	11299	32.02
SHREEPUSHK	EQ	29-Oct-2021	212.90	212.50	219.35	209.00	213.80	211.55	213.93	89676	191.85	4005	34491	38.46
SHREERAMA	EQ	29-Oct-2021	13.65	13.90	13.90	13.05	13.25	13.30	13.33	26341	3.51	459	16659	63.24
SHRENIK	EQ	29-Oct-2021	1.80	1.80	1.80	1.65	1.75	1.75	1.71	4090266	70.00	2710	1973591	48.25
SHREYANIND	EQ	29-Oct-2021	119.10	118.10	121.45	116.20	119.25	119.30	119.21	13770	16.42	400	7001	50.84
SHREYAS	EQ	29-Oct-2021	341.45	342.00	350.75	329.65	345.00	343.30	343.63	92379	317.44	6538	20566	22.26
SHRIPISTON	BE	29-Oct-2021	862.65	862.10	898.00	830.10	888.95	888.25	870.41	305	2.65	31	-	-
SHRIRAMCIT	EQ	29-Oct-2021	2252.90	2252.00	2252.00	2133.50	2162.00	2165.25	2173.45	32942	715.98	9468	15821	48.03
SHRIRAMEPC	EQ	29-Oct-2021	6.70	6.55	6.95	6.40	6.90	6.90	6.66	1352139	90.08	1087	799103	59.10
SHUBHLAXMI	SM	29-Oct-2021	12.35	12.35	12.35	12.35	12.35	12.35	12.35	1000	0.12	1	1000	100.00
SHYAMCENT	EQ	29-Oct-2021	12.20	12.60	12.60	11.80	12.10	12.20	12.11	79981	9.68	463	57009	71.28
SHYAMMETL	EQ	29-Oct-2021	339.60	340.50	342.25	333.05	336.90	336.65	338.36	324026	1096.37	11395	147163	45.42
SHYAMTEL	EQ	29-Oct-2021	9.90	10.10	10.10	9.45	9.45	9.80	9.84	638	0.06	29	625	97.96
SICAL	BE	29-Oct-2021	15.30	15.00	15.40	14.55	14.90	14.90	14.95	217491	32.51	680	-	-
SIEMENS	EQ	29-Oct-2021	2162.75	2155.55	2208.60	2126.65	2198.40	2186.65	2182.38	142622	3112.55	17603	45450	31.87
SIGIND	EQ	29-Oct-2021	42.65	42.65	43.70	41.25	43.70	42.45	42.06	7909	3.33	168	4209	53.22
SIKKO	EQ	29-Oct-2021	46.80	49.10	49.10	49.10	49.10	49.10	49.10	7691	3.78	70	7657	99.56
SIL	BE	29-Oct-2021	16.20	16.40	16.40	15.45	15.65	15.60	15.68	7108	1.11	41	-	-
SILGO	EQ	29-Oct-2021	36.75	37.85	37.85	31.20	34.75	34.55	34.32	59699	20.49	576	31399	52.60
SILINV	EQ	29-Oct-2021	295.35	294.60	298.80	286.05	290.25	292.55	292.98	1947	5.70	56	1308	67.18
SILLYMONKS	EQ	29-Oct-2021	20.60	21.15	22.00	20.30	21.50	21.45	21.56	1829	0.39	47	1263	69.05
SIMBHALS	EQ	29-Oct-2021	22.30	22.95	23.15	22.35	22.95	22.75	22.75	39106	8.90	439	34112	87.23
SIMPLEXINF	EQ	29-Oct-2021	39.10	40.30	40.30	38.50	38.90	39.20	39.18	100516	39.39	515	50639	50.38
SINTERCOM	EQ	29-Oct-2021	82.00	80.00	81.95	80.00	81.00	81.00	80.92	11160	9.03	45	9829	88.07
SINTEX	EQ	29-Oct-2021	5.35	5.60	5.60	5.60	5.60	5.60	5.60	1709861	95.75	777	1696671	99.23
SIRCA	EQ	29-Oct-2021	374.25	379.00	379.00	360.00	364.90	362.65	369.01	24733	91.27	1025	15505	62.69
SIS	EQ	29-Oct-2021	468.50	461.00	469.75	450.05	467.35	465.70	461.87	113698	525.14	8875	51860	45.61
SITINET	BE	29-Oct-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	380297	6.66	541	-	-
SIYSIL	EQ	29-Oct-2021	457.95	457.95	470.00	442.20	463.80	461.15	458.84	157214	721.36	10567	54858	34.89
SJVN	EQ	29-Oct-2021	28.50	28.50	28.60	28.10	28.40	28.35	28.36	2302929	653.15	6371	865982	37.60
SKFINDIA	EQ	29-Oct-2021	3252.45	3230.00	3394.05	3057.30	3321.00	3320.90	3326.26	65786	2188.21	13220	27237	41.40
SKIL	EQ	29-Oct-2021	3.95	4.10	4.10	3.80	3.80	3.80	3.85	156682	6.03	144	114758	73.24
SKIPPER	EQ	29-Oct-2021	74.45	74.95	78.00	73.15	75.25	75.05	75.27	286127	215.36	9159	57116	19.96
SKMEGGPROD	EQ	29-Oct-2021	80.60	79.50	79.75	76.20	77.15	77.45	77.78	205095	159.51	5089	106771	52.06
SKSTEXTILE	SM	29-Oct-2021	20.85	19.85	19.85	19.85	19.85	19.85	19.85	1000	0.20	1	1000	100.00
SMARTLINK	EQ	29-Oct-2021	115.40	114.35	115.30	111.35	113.00	113.30	113.44	19375	21.98	503	9507	49.07
SMCGLOBAL	EQ	29-Oct-2021	72.75	72.35	72.95	71.40	72.65	72.45	72.29	84636	61.18	917	54299	64.16
SMLISUZU	EQ	29-Oct-2021	694.25	690.00	717.05	671.35	703.10	702.20	697.69	27710	193.33	2970	9226	33.29
SMSLIFE	EQ	29-Oct-2021	997.05	994.85	994.85	863.65	865.50	874.05	917.69	61879	567.86	6908	19452	31.44
SMSPHARMA	EQ	29-Oct-2021	139.95	139.00	144.45	136.05	140.05	140.55	140.75	88024	123.90	1811	47817	54.32
SMVD	SM	29-Oct-2021	16.05	16.75	16.80	16.75	16.80	16.80	16.78	4000	0.67	2	4000	100.00
SNOWMAN	EQ	29-Oct-2021	40.60	40.55	41.55	39.85	41.00	40.90	40.66	756567	307.59	4993	310552	41.05
SOBHA	EQ	29-Oct-2021	759.75	764.90	777.00	747.00	770.00	770.00	768.00	289861	2226.13	22522	91037	31.41
SOLARA	EQ	29-Oct-2021	1251.80	1265.00	1273.25	1217.00	1248.00	1245.10	1240.58	106561	1321.98	16403	57393	53.86
SOLARINDS	EQ	29-Oct-2021	2498.60	2465.10	2574.00	2306.65	2489.35	2487.05	2472.86	82379	2037.12	13883	25641	31.13
SOMANYCERA	EQ	29-Oct-2021	784.30	790.00	790.00	751.00	764.00	764.90	768.20	42038	322.93	6282	25367	60.34
SOMATEX	EQ	29-Oct-2021	6.95	6.70	7.30	6.60	6.90	6.85	6.85	33087	2.27	454	20512	61.99
SOMICONVEY	EQ	29-Oct-2021	47.10	46.20	48.85	45.35	46.40	45.75	46.05	9958	4.59	407	6121	61.47
SONACOMS	EQ	29-Oct-2021	668.40	664.00	678.10	637.20	645.15	647.70	655.96	2563167	16813.32	82894	1059618	41.34
SONAMCLOCK	SM	29-Oct-2021	66.30	66.25	66.30	66.15	66.30	66.30	66.23	9000	5.96	3	0	0.00
SONATSOFTW	EQ	29-Oct-2021	845.60	837.45	843.90	799.80	842.00	836.40	828.99	303992	2520.07	13039	142508	46.88
SORILINFRA	EQ	29-Oct-2021	108.80	109.00	111.65	108.00	110.30	109.20	109.18	28813	31.46	841	15238	52.89
SOTL	EQ	29-Oct-2021	1418.75	1415.00	1430.25	1375.00	1385.45	1381.65	1395.07	15057	210.06	3365	9061	60.18
SOUTHBANK	EQ	29-Oct-2021	9.40	9.40	9.50	9.25	9.40	9.35	9.39	7872112	738.91	23307	3490888	44.34
SOUTHWEST	BE	29-Oct-2021	138.40	138.00	138.00	135.00	136.10	136.10	135.63	4659	6.32	86	-	-
SPAL	EQ	29-Oct-2021	313.55	320.35	320.35	307.05	316.00	314.05	313.82	24853	77.99	1148	16401	65.99
SPANDANA	EQ	29-Oct-2021	518.40	519.85	522.35	505.00	511.90	510.30	512.75	35484	181.94	3087	16801	47.35
SPARC	EQ	29-Oct-2021	269.60	269.20	274.20	261.00	264.00	262.50	266.68	415110	1107.00	8779	119796	28.86
SPECIALITY	EQ	29-Oct-2021	90.80	91.50	92.45	87.55	89.10	88.60	89.89	86210	77.49	1925	47914	55.58
SPENCERS	EQ	29-Oct-2021	119.90	119.80	128.00	116.25	127.95	125.60	122.83	928090	1140.01	12692	342766	36.93
SPENTEX	BZ	29-Oct-2021	1.20	1.15	1.25	1.15	1.25	1.25	1.15	32363	0.37	19	-	-
SPIC	EQ	29-Oct-2021	46.80	47.60	48.30	46.10	46.90	46.55	46.92	309592	145.26	3148	159512	51.52
SPICEJET	EQ	29-Oct-2021	71.10	71.65	71.95	69.55	70.80	70.80	70.81	4262270	3018.16	27305	829468	19.46
SPLIL	EQ	29-Oct-2021	42.75	44.75	44.75	42.55	42.90	43.10	43.22	13165	5.69	275	7630	57.96
SPMLINFRA	EQ	29-Oct-2021	10.85	11.35	11.35	10.55	10.60	10.60	10.80	28697	3.10	112	20444	71.24
SPTL	EQ	29-Oct-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	885772	56.25	517	885772	100.00
SREEL	EQ	29-Oct-2021	172.10	171.05	174.15	169.95	170.10	170.95	170.80	2602	4.44	125	1422	54.65
SREIBNPNCD	N9	29-Oct-2021	284.00	284.00	284.00	284.00	284.00	284.00	284.00	50	0.14	2	50	100.00
SREIBNPNCD	NJ	29-Oct-2021	225.00	225.02	225.02	225.02	225.02	225.02	225.02	22	0.05	1	22	100.00
SREIBNPNCD	NT	29-Oct-2021	179.30	145.00	215.16	145.00		215.16	197.62	40	0.08	3	40	100.00
SREIBNPNCD	Y2	29-Oct-2021	232.00	218.20	235.00	218.00	230.02	231.01	222.06	111	0.25	8	80	72.07
SREIBNPNCD	Y7	29-Oct-2021	230.00	230.00	245.00	230.00	231.22	231.22	242.79	13	0.03	5	11	84.62
SREINFRA	EQ	29-Oct-2021	3.85	3.70	4.00	3.70	4.00	4.00	3.79	16356105	620.37	5250	8552383	52.29
SRF	EQ	29-Oct-2021	2120.20	2120.00	2169.00	2087.10	2123.00	2117.30	2126.60	1218461	25911.83	61188	557403	45.75
SRHHYPOLTD	EQ	29-Oct-2021	331.50	326.00	339.00	321.20	337.00	334.95	329.55	10119	33.35	845	5022	49.63
SRIPIPES	EQ	29-Oct-2021	193.30	193.20	196.75	190.70	192.90	192.00	192.03	28450	54.63	1243	14326	50.36
SRPL	EQ	29-Oct-2021	33.90	35.40	35.40	32.25	32.25	32.25	32.34	2529	0.82	41	1690	66.82
SRTRANSFIN	EQ	29-Oct-2021	1488.70	1500.00	1500.00	1425.00	1448.95	1436.20	1462.92	1394463	20399.92	63027	463489	33.24
SRTRANSFIN	YH	29-Oct-2021	1015.18	1016.99	1018.00	1016.99	1018.00	1018.00	1017.03	261	2.65	8	260	99.62
SRTRANSFIN	YI	29-Oct-2021	1060.90	1066.90	1067.00	1060.00	1060.00	1062.33	1064.74	305	3.25	18	305	100.00
SRTRANSFIN	YK	29-Oct-2021	1045.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	3	0.03	1	3	100.00
SRTRANSFIN	YL	29-Oct-2021	1079.73	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	20	0.22	2	20	100.00
SRTRANSFIN	YO	29-Oct-2021	1018.01	1016.51	1037.95	1008.12	1037.95	1037.95	1011.49	131	1.33	11	130	99.24
SRTRANSFIN	YP	29-Oct-2021	1070.02	1051.95	1065.00	1006.60	1065.00	1065.00	1036.65	190	1.97	4	100	52.63
SRTRANSFIN	YR	29-Oct-2021	1040.00	1021.01	1030.00	1015.00	1030.00	1025.11	1018.98	1410	14.37	27	1000	70.92
SRTRANSFIN	YS	29-Oct-2021	1088.00	1058.00	1078.99	1058.00	1060.00	1060.00	1065.16	165	1.76	9	145	87.88
SRTRANSFIN	YV	29-Oct-2021	1032.50	1030.10	1040.00	1020.00	1036.50	1029.33	1027.30	2230	22.91	38	1734	77.76
SRTRANSFIN	YX	29-Oct-2021	1070.00	1067.50	1067.50	1063.46	1063.46	1063.46	1067.19	100	1.07	3	100	100.00
SRTRANSFIN	YY	29-Oct-2021	1082.16	1132.20	1132.20	1132.20	1132.20	1132.20	1132.20	1	0.01	1	1	100.00
SRTRANSFIN	Z3	29-Oct-2021	1010.07	1010.07	1010.07	1010.00	1010.00	1010.00	1010.04	2	0.02	2	1	50.00
SRTRANSFIN	Z7	29-Oct-2021	1033.26	1030.05	1030.05	1020.00	1030.00	1022.24	1023.73	660	6.76	19	600	90.91
SRTRANSFIN	Z8	29-Oct-2021	1030.15	1036.11	1036.11	1036.11	1036.11	1036.11	1036.11	100	1.04	1	100	100.00
SRTRANSFIN	ZD	29-Oct-2021	1008.00	1008.00	1008.00	1005.00	1005.00	1005.00	1005.50	6	0.06	2	6	100.00
SRTRANSFIN	ZH	29-Oct-2021	1035.00	1046.09	1046.09	1046.09	1046.09	1046.09	1046.09	10	0.10	1	10	100.00
SRTRANSFIN	ZJ	29-Oct-2021	1159.00	1163.00	1163.00	1153.00	1153.00	1153.00	1156.50	100	1.16	3	100	100.00
SSINFRA	SM	29-Oct-2021	11.10	11.65	11.65	10.55	10.55	10.55	11.11	12000	1.33	4	6000	50.00
SSWL	BE	29-Oct-2021	1763.35	1760.00	1805.00	1725.00	1759.00	1743.80	1751.88	8324	145.83	548	-	-
STAR	EQ	29-Oct-2021	522.55	523.15	544.50	517.20	534.25	534.75	532.69	730141	3889.38	21903	192473	26.36
STARCEMENT	EQ	29-Oct-2021	99.70	102.00	102.00	97.00	100.55	99.80	99.70	311911	310.97	5295	74752	23.97
STARPAPER	EQ	29-Oct-2021	143.05	143.90	143.90	140.00	141.50	141.15	141.26	51687	73.02	1574	23502	45.47
STCINDIA	EQ	29-Oct-2021	99.80	99.55	100.50	95.10	97.00	96.85	97.10	54089	52.52	1185	22645	41.87
STEELCITY	EQ	29-Oct-2021	58.40	58.40	59.30	57.15	57.15	57.75	57.96	16716	9.69	230	11933	71.39
STEELXIND	EQ	29-Oct-2021	74.25	73.00	74.95	73.00	73.00	73.30	73.42	59087	43.38	799	32016	54.18
STEL	EQ	29-Oct-2021	155.60	152.80	158.95	146.95	155.50	156.15	154.14	33305	51.34	957	21169	63.56
STERTOOLS	EQ	29-Oct-2021	194.80	195.00	199.05	192.00	198.00	197.90	195.72	21702	42.48	733	14829	68.33
STLTECH	EQ	29-Oct-2021	273.35	273.00	277.50	264.25	275.00	273.85	272.34	508258	1384.18	14876	124686	24.53
STOVEKRAFT	EQ	29-Oct-2021	1001.30	1006.00	1037.00	976.65	1023.50	1025.40	1014.56	83075	842.85	8824	33358	40.15
STYLAMIND	EQ	29-Oct-2021	989.75	999.00	1049.80	955.05	1035.00	1035.85	1019.41	29685	302.61	6501	7508	25.29
SUBCAPCITY	BE	29-Oct-2021	20.70	21.70	21.70	21.30	21.30	21.30	21.70	738	0.16	9	-	-
SUBEXLTD	EQ	29-Oct-2021	50.85	43.05	44.90	41.15	42.50	42.45	43.26	33180435	14354.83	87897	12816784	38.63
SUBROS	EQ	29-Oct-2021	360.35	363.80	366.90	351.00	364.45	361.15	361.49	66695	241.09	4676	13674	20.50
SUDARSCHEM	EQ	29-Oct-2021	579.55	578.05	586.00	550.25	573.95	568.50	571.70	320861	1834.37	18301	152984	47.68
SUMEETINDS	EQ	29-Oct-2021	8.00	8.15	8.15	7.80	7.85	7.85	7.95	71632	5.69	210	47931	66.91
SUMICHEM	EQ	29-Oct-2021	390.10	387.90	397.00	375.00	378.00	376.20	382.62	464610	1777.67	19532	206712	44.49
SUMIT	EQ	29-Oct-2021	11.15	11.30	11.30	10.80	11.00	10.85	10.97	14617	1.60	94	11563	79.11
SUMMITSEC	EQ	29-Oct-2021	707.50	705.00	710.90	687.50	697.90	694.35	698.04	3770	26.32	411	2480	65.78
SUNCLAYLTD	EQ	29-Oct-2021	3755.80	3773.00	3895.00	3693.60	3840.00	3838.85	3842.49	9583	368.23	2675	5604	58.48
SUNDARAM	EQ	29-Oct-2021	1.85	1.85	1.85	1.80	1.85	1.80	1.81	269188	4.87	259	229215	85.15
SUNDARMFIN	EQ	29-Oct-2021	2411.75	2411.75	2447.95	2361.05	2400.00	2390.05	2414.57	17020	410.96	4105	7610	44.71
SUNDARMHLD	EQ	29-Oct-2021	78.85	79.70	79.70	75.95	77.60	78.00	77.46	111838	86.63	1372	46942	41.97
SUNDRMBRAK	EQ	29-Oct-2021	386.25	387.15	407.60	386.00	399.40	397.70	392.65	3511	13.79	207	1953	55.63
SUNDRMFAST	EQ	29-Oct-2021	835.70	825.20	845.15	811.45	835.20	835.50	832.61	51028	424.86	5040	25868	50.69
SUNFLAG	EQ	29-Oct-2021	78.70	79.00	80.25	77.70	78.45	78.45	79.12	232326	183.81	4319	86163	37.09
SUNPHARMA	EQ	29-Oct-2021	807.60	800.00	816.55	779.35	796.00	795.00	799.59	4321416	34553.57	110947	1924052	44.52
SUNTECK	EQ	29-Oct-2021	460.95	460.00	472.00	451.45	458.00	460.45	460.92	391689	1805.36	14064	103377	26.39
SUNTV	EQ	29-Oct-2021	545.00	545.00	575.00	540.35	560.00	561.00	561.85	4705497	26437.65	55488	2347906	49.90
SUPERHOUSE	EQ	29-Oct-2021	172.45	172.20	174.30	166.25	170.35	168.90	171.30	8818	15.11	411	3667	41.59
SUPERSPIN	EQ	29-Oct-2021	12.80	12.30	13.40	12.20	12.85	13.00	13.00	226968	29.51	721	132108	58.21
SUPPETRO	EQ	29-Oct-2021	627.30	639.00	640.00	621.00	632.00	626.15	629.15	58732	369.51	2594	42249	71.94
SUPRAJIT	EQ	29-Oct-2021	354.35	364.90	366.00	341.15	344.00	344.30	355.74	354825	1262.25	16439	85152	24.00
SUPREMEENG	EQ	29-Oct-2021	20.45	20.85	20.85	20.00	20.20	20.30	20.40	42650	8.70	246	26363	61.81
SUPREMEIND	EQ	29-Oct-2021	2267.30	2225.50	2375.00	2225.50	2356.60	2328.95	2301.29	80392	1850.06	12901	49094	61.07
SURANASOL	BE	29-Oct-2021	18.10	17.20	18.05	17.20	17.20	17.20	17.40	107100	18.64	692	-	-
SURANAT&P	EQ	29-Oct-2021	9.75	9.95	10.15	9.30	9.30	9.30	9.53	340798	32.48	967	197120	57.84
SURANI	SM	29-Oct-2021	35.50	33.75	35.60	33.75	35.60	35.60	34.76	8000	2.78	4	6000	75.00
SURYALAXMI	EQ	29-Oct-2021	59.90	59.55	61.55	59.00	59.10	59.25	60.00	5744	3.45	163	4777	83.17
SURYAROSNI	EQ	29-Oct-2021	612.10	616.60	621.00	583.55	609.95	609.25	609.21	207971	1266.99	14666	51472	24.75
SURYODAY	EQ	29-Oct-2021	175.45	176.05	184.90	171.80	179.50	179.45	179.44	183357	329.02	4430	58831	32.09
SUTLEJTEX	EQ	29-Oct-2021	69.95	71.00	71.35	68.25	68.95	69.00	69.78	328708	229.36	4570	171618	52.21
SUULD	EQ	29-Oct-2021	240.80	252.80	252.80	236.30	252.80	252.70	250.92	408896	1026.01	3325	226721	55.45
SUVEN	EQ	29-Oct-2021	97.65	97.65	99.45	94.90	96.60	96.25	96.76	482694	467.04	7367	165002	34.18
SUVENPHAR	EQ	29-Oct-2021	513.30	517.00	520.00	497.10	507.00	508.60	504.35	184477	930.41	10394	101162	54.84
SUVIDHAA	EQ	29-Oct-2021	13.40	13.45	14.20	11.95	12.50	12.50	12.83	600685	77.07	1933	288701	48.06
SUZLON	EQ	29-Oct-2021	6.75	6.80	6.85	6.55	6.80	6.75	6.73	17282985	1162.97	35113	7913929	45.79
SVPGLOB	EQ	29-Oct-2021	121.15	120.00	127.00	116.45	126.00	124.30	120.38	514410	619.24	6994	271398	52.76
SWANENERGY	EQ	29-Oct-2021	126.80	127.45	128.95	124.95	127.30	127.00	126.89	17319	21.98	655	7783	44.94
SWARAJENG	EQ	29-Oct-2021	1690.30	1670.00	1765.45	1659.85	1731.50	1720.90	1695.14	14811	251.07	1836	8719	58.87
SWELECTES	EQ	29-Oct-2021	246.85	250.00	250.00	241.55	242.00	242.45	245.50	9516	23.36	621	5467	57.45
SWSOLAR	EQ	29-Oct-2021	415.55	417.00	440.90	405.55	434.00	434.45	430.05	2317864	9968.05	60855	644806	27.82
SYMPHONY	EQ	29-Oct-2021	1041.90	1047.00	1065.00	1021.25	1036.00	1034.95	1040.40	47258	491.67	5981	24484	51.81
SYNGENE	EQ	29-Oct-2021	543.55	542.60	547.35	530.55	542.75	540.80	540.53	388562	2100.30	15187	154032	39.64
TAINWALCHM	EQ	29-Oct-2021	74.10	73.00	74.90	73.00	73.65	74.45	74.16	5418	4.02	202	2533	46.75
TAJGVK	EQ	29-Oct-2021	147.55	147.40	147.50	143.00	143.30	144.05	145.33	143768	208.93	3812	64764	45.05
TAKE	EQ	29-Oct-2021	47.80	47.75	48.60	46.75	47.80	47.95	47.77	658672	314.66	4271	295756	44.90
TALBROAUTO	EQ	29-Oct-2021	268.15	270.00	270.75	264.50	266.80	265.85	266.78	12778	34.09	617	7231	56.59
TANLA	EQ	29-Oct-2021	1284.90	1310.00	1334.00	1220.70	1222.70	1220.70	1253.94	633419	7942.71	23126	321000	50.68
TANTIACONS	BZ	29-Oct-2021	6.70	7.00	7.00	6.50	7.00	6.90	6.80	8679	0.59	47	-	-
TARACHAND	SM	29-Oct-2021	40.00	41.00	41.40	41.00	41.40	41.40	41.13	14000	5.76	7	14000	100.00
TARC	EQ	29-Oct-2021	44.05	44.55	44.90	42.25	43.80	43.70	43.82	401277	175.83	2928	282858	70.49
TARMAT	EQ	29-Oct-2021	62.45	62.20	63.25	60.05	63.00	62.30	61.87	22916	14.18	541	10133	44.22
TASTYBITE	EQ	29-Oct-2021	16623.05	16689.70	18150.00	16434.60	16501.00	16517.55	16609.55	1205	200.15	660	738	61.24
TATACAPHSG	N2	29-Oct-2021	1075.00	1072.00	1075.00	1072.00	1075.00	1075.00	1072.65	23	0.25	2	23	100.00
TATACAPHSG	N4	29-Oct-2021	1067.00	1149.00	1149.00	1040.00	1040.00	1040.00	1147.25	102	1.17	3	101	99.02
TATACAPHSG	NA	29-Oct-2021	1122.21	1126.05	1126.05	1125.00	1125.00	1125.00	1125.73	300	3.38	3	300	100.00
TATACAPHSG	NB	29-Oct-2021	1140.00	1135.00	1135.00	1128.00	1128.00	1128.00	1131.97	150	1.70	7	150	100.00
TATACHEM	EQ	29-Oct-2021	891.35	895.00	930.00	876.50	901.00	901.35	905.25	4325902	39160.42	111428	1008209	23.31
TATACOFFEE	EQ	29-Oct-2021	209.95	210.00	212.00	203.80	208.50	207.90	208.43	1500093	3126.62	22177	342469	22.83
TATACOMM	EQ	29-Oct-2021	1307.15	1307.80	1332.95	1293.35	1309.00	1307.40	1312.73	297187	3901.28	26085	186571	62.78
TATACONSUM	EQ	29-Oct-2021	809.70	807.00	818.50	794.15	812.00	809.50	808.69	2220844	17959.84	56127	1045027	47.06
TATAELXSI	EQ	29-Oct-2021	5897.50	5860.00	5940.00	5700.00	5869.85	5872.30	5825.85	131235	7645.55	24081	61924	47.19
TATAINVEST	EQ	29-Oct-2021	1532.25	1520.00	1555.20	1501.00	1555.20	1512.30	1522.74	60998	928.84	6629	13959	22.88
TATAMETALI	EQ	29-Oct-2021	979.15	978.00	982.80	954.95	958.00	956.70	964.08	141965	1368.66	15675	64822	45.66
TATAMOTORS	EQ	29-Oct-2021	481.05	482.00	491.60	467.70	484.45	483.70	483.64	31054342	150191.66	338095	4831179	15.56
TATAMTRDVR	EQ	29-Oct-2021	252.00	252.80	257.35	238.65	245.75	246.00	249.29	8189325	20415.26	85134	2869014	35.03
TATAPOWER	EQ	29-Oct-2021	218.00	210.50	217.70	201.40	216.15	214.30	211.52	115032835	243322.18	615528	16912507	14.70
TATASTEEL	EQ	29-Oct-2021	1299.60	1290.25	1333.70	1290.00	1317.65	1315.95	1318.31	7914760	104341.42	203572	2660140	33.61
TATASTLBSL	BE	29-Oct-2021	85.65	85.65	87.75	85.05	86.50	86.40	86.64	1569416	1359.81	12978	-	-
TATASTLLP	EQ	29-Oct-2021	850.00	850.00	858.90	840.00	846.00	843.85	846.30	23293	197.13	2433	13939	59.84
TATVA	EQ	29-Oct-2021	2596.25	2560.00	2664.25	2461.00	2512.00	2505.00	2551.55	148875	3798.62	15370	51194	34.39
TBZ	EQ	29-Oct-2021	101.55	99.80	102.35	97.40	98.30	98.20	99.64	969679	966.15	14927	340560	35.12
TCFSL	ND	29-Oct-2021	1045.00	1047.05	1054.50	1046.00	1046.10	1047.09	1048.27	1757	18.42	29	1600	91.06
TCFSL	NF	29-Oct-2021	1164.56	1164.56	1164.56	1155.00	1159.00	1155.92	1158.41	190	2.20	5	130	68.42
TCFSL	NH	29-Oct-2021	1021.10	1024.17	1024.24	1024.17	1024.22	1024.23	1024.22	117	1.20	9	117	100.00
TCFSL	NJ	29-Oct-2021	1069.04	1059.10	1059.10	1059.10	1059.10	1059.10	1059.10	10	0.11	1	10	100.00
TCFSL	NL	29-Oct-2021	1095.00	1089.05	1089.05	1084.00	1084.00	1084.33	1085.41	50	0.54	4	50	100.00
TCI	EQ	29-Oct-2021	637.40	647.00	648.85	616.00	630.00	629.40	629.49	133855	842.61	10638	58041	43.36
TCIDEVELOP	EQ	29-Oct-2021	357.80	346.15	363.75	346.15	352.50	352.50	352.97	114	0.40	28	74	64.91
TCIEXP	EQ	29-Oct-2021	1777.50	1790.00	1862.90	1758.40	1820.10	1831.25	1812.75	122035	2212.19	13976	18785	15.39
TCNSBRANDS	EQ	29-Oct-2021	750.05	759.95	759.95	725.85	750.15	748.85	743.96	27996	208.28	3342	8737	31.21
TCPLPACK	EQ	29-Oct-2021	506.45	517.15	520.15	506.00	506.00	508.10	510.82	2921	14.92	289	1714	58.68
TCS	EQ	29-Oct-2021	3421.65	3400.05	3461.00	3385.95	3404.00	3397.75	3424.21	3960501	135616.02	241935	2238879	56.53
TDPOWERSYS	EQ	29-Oct-2021	337.85	339.95	339.95	305.00	335.20	335.75	331.45	21015	69.65	916	11785	56.08
TEAMLEASE	EQ	29-Oct-2021	4633.05	4545.10	4612.65	4456.80	4499.00	4478.75	4492.56	11169	501.77	4797	5632	50.43
TECHIN	BE	29-Oct-2021	5.95	5.85	6.10	5.70	5.95	5.95	5.76	12753	0.73	67	-	-
TECHM	EQ	29-Oct-2021	1533.30	1527.35	1542.75	1467.80	1480.00	1477.85	1507.77	3795495	57227.27	160654	1844703	48.60
TECHNOE	EQ	29-Oct-2021	260.80	261.00	261.80	256.55	261.80	258.10	257.92	38497	99.29	2002	24028	62.42
TEJASNET	EQ	29-Oct-2021	432.75	432.50	444.80	415.55	434.00	430.65	432.17	274173	1184.89	10479	147643	53.85
TEMBO	BE	29-Oct-2021	303.95	300.00	304.75	290.00	304.75	300.00	299.02	26453	79.10	150	-	-
TERASOFT	EQ	29-Oct-2021	48.40	48.90	49.50	47.65	49.45	49.15	48.92	19030	9.31	399	13266	69.71
TEXINFRA	EQ	29-Oct-2021	55.50	55.00	56.80	55.00	55.60	55.75	56.15	19176	10.77	324	10851	56.59
TEXMOPIPES	EQ	29-Oct-2021	48.35	48.95	48.95	47.15	47.80	48.10	47.94	61554	29.51	1234	35132	57.08
TEXRAIL	EQ	29-Oct-2021	32.65	32.50	32.85	31.80	32.20	32.05	32.21	654027	210.66	3904	318890	48.76
TFCILTD	EQ	29-Oct-2021	66.85	66.00	68.70	65.35	66.15	65.80	66.28	196765	130.42	2269	97629	49.62
TFL	BE	29-Oct-2021	6.00	6.00	6.00	5.70	5.95	5.75	5.72	7427	0.42	16	-	-
TGBHOTELS	EQ	29-Oct-2021	9.70	9.70	10.15	9.70	10.15	10.15	9.95	26214	2.61	143	22877	87.27
THANGAMAYL	EQ	29-Oct-2021	1253.70	1253.70	1301.90	1253.70	1300.00	1296.35	1289.69	20197	260.48	2977	7416	36.72
THEINVEST	EQ	29-Oct-2021	108.55	112.90	112.90	106.00	106.50	107.05	107.97	5318	5.74	183	2574	48.40
THEJO	SM	29-Oct-2021	970.70	970.70	1010.00	970.70	976.00	980.50	987.64	1800	17.78	12	1350	75.00
THEMISMED	BE	29-Oct-2021	835.25	860.30	865.00	800.00	816.00	818.65	820.49	7616	62.49	189	-	-
THERMAX	EQ	29-Oct-2021	1349.90	1354.95	1394.70	1328.95	1389.55	1378.35	1340.79	132064	1770.71	4262	108378	82.06
THOMASCOOK	EQ	29-Oct-2021	71.30	71.70	71.80	68.00	70.95	70.20	70.19	465927	327.02	6465	197544	42.40
THOMASCOTT	BE	29-Oct-2021	17.15	18.00	18.00	17.15	18.00	18.00	18.00	736	0.13	11	-	-
THYROCARE	EQ	29-Oct-2021	1116.50	1114.05	1172.90	1096.10	1145.05	1139.65	1125.18	37460	421.49	3966	17563	46.88
TI	EQ	29-Oct-2021	65.65	66.50	68.90	62.45	68.90	68.90	66.69	2560826	1707.71	7685	1627582	63.56
TIDEWATER	EQ	29-Oct-2021	1665.40	1623.00	1685.00	1623.00	1647.00	1647.25	1654.44	8578	141.92	1739	5894	68.71
TIIL	EQ	29-Oct-2021	816.25	814.65	837.00	801.30	810.25	812.65	818.27	9492	77.67	789	5368	56.55
TIINDIA	EQ	29-Oct-2021	1397.05	1376.00	1410.75	1366.00	1394.95	1396.50	1392.88	36632	510.24	6372	14225	38.83
TIJARIA	EQ	29-Oct-2021	6.35	6.40	6.45	6.20	6.45	6.35	6.36	8155	0.52	57	5535	67.87
TIL	EQ	29-Oct-2021	159.70	161.40	163.50	157.10	163.50	162.95	162.33	8455	13.73	326	5534	65.45
TIMESGTY	EQ	29-Oct-2021	44.65	45.90	45.95	42.60	44.40	43.65	44.60	4902	2.19	104	3381	68.97
TIMETECHNO	EQ	29-Oct-2021	69.75	69.05	70.55	67.20	69.60	69.25	68.96	371221	255.99	5545	159400	42.94
TIMKEN	EQ	29-Oct-2021	1785.40	1780.00	1815.00	1730.00	1806.00	1797.95	1777.26	26998	479.82	4858	13450	49.82
TINPLATE	EQ	29-Oct-2021	293.30	292.50	295.80	288.15	292.00	291.85	292.22	330060	964.49	11531	90319	27.36
TIPSINDLTD	BE	29-Oct-2021	1519.80	1515.00	1550.00	1466.05	1520.00	1514.55	1524.96	8633	131.65	427	-	-
TIRUMALCHM	EQ	29-Oct-2021	267.45	267.00	271.95	258.00	266.30	264.35	265.74	337141	895.90	8661	149390	44.31
TIRUPATIFL	BE	29-Oct-2021	11.15	10.60	11.70	10.60	11.70	11.70	10.92	440476	48.11	938	-	-
TITAN	EQ	29-Oct-2021	2375.15	2400.00	2404.00	2346.55	2395.00	2383.55	2387.10	1450019	34613.36	91730	642971	44.34
TMRVL	EQ	29-Oct-2021	17.00	17.30	17.30	15.70	16.90	16.20	16.36	279670	45.76	1927	144507	51.67
TNPETRO	EQ	29-Oct-2021	123.05	124.80	126.50	121.50	122.50	122.35	123.43	303165	374.18	9549	131504	43.38
TNPL	EQ	29-Oct-2021	133.15	133.00	134.85	130.25	131.15	131.25	132.50	113356	150.19	2802	57345	50.59
TNTELE	BE	29-Oct-2021	8.50	8.80	8.80	8.30	8.35	8.35	8.57	12461	1.07	94	-	-
TOKYOPLAST	EQ	29-Oct-2021	99.55	98.60	100.25	96.65	98.90	98.75	98.65	8484	8.37	156	5019	59.16
TORNTPHARM	EQ	29-Oct-2021	2783.30	2803.35	2890.00	2768.00	2870.00	2860.40	2841.63	168887	4799.14	14775	49129	29.09
TORNTPOWER	EQ	29-Oct-2021	488.80	490.00	511.50	484.00	500.95	499.95	499.90	1308349	6540.43	29475	182636	13.96
TOTAL	EQ	29-Oct-2021	47.85	48.55	48.55	45.80	46.55	46.15	46.31	21357	9.89	328	12847	60.15
TOUCHWOOD	EQ	29-Oct-2021	103.75	102.05	108.90	101.00	108.90	108.90	106.07	9587	10.17	117	7865	82.04
TPLPLASTEH	EQ	29-Oct-2021	180.25	180.00	187.75	172.00	174.00	174.45	181.94	63687	115.87	1503	20620	32.38
TREEHOUSE	EQ	29-Oct-2021	8.90	8.80	8.85	8.55	8.60	8.60	8.67	4972	0.43	40	4765	95.84
TREJHARA	EQ	29-Oct-2021	59.55	60.95	62.50	60.00	60.15	60.40	61.08	53327	32.57	836	30502	57.20
TRENT	EQ	29-Oct-2021	1005.70	1005.50	1038.10	989.50	1008.95	1003.15	1002.50	446580	4476.97	16876	217170	48.63
TRF	BE	29-Oct-2021	129.60	126.40	136.05	124.45	128.25	127.35	132.39	5081	6.73	65	-	-
TRIDENT	EQ	29-Oct-2021	37.65	37.65	39.00	35.80	38.05	37.95	37.32	31252601	11663.46	108031	11995846	38.38
TRIGYN	EQ	29-Oct-2021	120.05	119.05	122.30	114.70	119.00	118.70	118.77	79220	94.09	2079	34171	43.13
TRIL	EQ	29-Oct-2021	28.65	28.65	29.50	27.60	28.30	28.30	28.38	143928	40.85	1334	80903	56.21
TRITURBINE	EQ	29-Oct-2021	178.80	177.40	196.80	172.15	193.50	191.80	189.51	6531994	12378.93	99772	1340303	20.52
TRIVENI	EQ	29-Oct-2021	187.85	185.00	196.00	183.05	190.10	191.25	191.73	789730	1514.12	16780	215139	27.24
TTKHLTCARE	EQ	29-Oct-2021	648.35	648.00	730.00	642.10	678.00	682.30	694.14	99290	689.21	10366	22840	23.00
TTKPRESTIG	EQ	29-Oct-2021	11103.70	11090.00	11100.00	10600.05	10931.00	10937.05	10887.25	43059	4687.94	11907	6792	15.77
TTL	EQ	29-Oct-2021	82.95	82.95	86.00	81.20	82.00	83.00	83.82	29968	25.12	1104	17370	57.96
TTML	EQ	29-Oct-2021	53.45	55.25	55.25	50.80	52.90	52.60	52.85	6268758	3313.34	29649	3247745	51.81
TV18BRDCST	EQ	29-Oct-2021	41.05	41.15	41.90	40.30	41.55	41.55	41.32	6855798	2832.82	13912	1937413	28.26
TVSELECT	EQ	29-Oct-2021	160.00	160.00	160.00	155.15	158.85	157.70	157.95	22153	34.99	730	13921	62.84
TVSMOTOR	EQ	29-Oct-2021	651.95	653.00	681.70	638.25	661.85	662.55	663.98	6069828	40302.61	147834	1149729	18.94
TVSSRICHAK	EQ	29-Oct-2021	2272.00	2275.00	2325.55	2236.20	2307.00	2302.25	2286.02	6769	154.74	1584	4012	59.27
TVTODAY	EQ	29-Oct-2021	300.10	301.65	319.85	295.65	312.20	312.45	310.37	542694	1684.38	14380	181704	33.48
TVVISION	EQ	29-Oct-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	19765	0.59	85	17096	86.50
TWL	EQ	29-Oct-2021	97.75	97.45	97.45	92.60	94.35	94.25	94.92	646883	614.01	6828	274291	42.40
UBL	EQ	29-Oct-2021	1630.95	1624.00	1705.75	1600.00	1654.50	1658.55	1661.87	651742	10831.08	36009	92010	14.12
UCALFUEL	EQ	29-Oct-2021	145.60	147.00	147.00	142.70	145.35	144.55	144.79	18521	26.82	720	11228	60.62
UCL	SM	29-Oct-2021	58.75	59.00	59.00	55.00	55.00	55.85	56.66	24000	13.60	10	18000	75.00
UCOBANK	EQ	29-Oct-2021	14.40	14.55	14.75	14.35	14.45	14.40	14.51	11062644	1605.22	21619	4123692	37.28
UFLEX	EQ	29-Oct-2021	565.60	567.00	569.95	546.60	565.85	565.45	561.39	212150	1191.00	10887	76706	36.16
UFO	EQ	29-Oct-2021	101.10	101.10	102.50	99.20	100.55	100.30	100.71	225388	226.98	4448	99854	44.30
UGARSUGAR	EQ	29-Oct-2021	27.00	27.50	27.50	26.70	27.20	27.05	27.08	75792	20.53	683	36660	48.37
UGROCAP	EQ	29-Oct-2021	175.70	178.90	183.00	161.20	167.80	165.75	169.66	113792	193.06	2316	73672	64.74
UJAAS	EQ	29-Oct-2021	3.05	3.05	3.05	2.90	2.95	3.00	2.99	1138694	34.00	1425	725046	63.67
UJJIVAN	EQ	29-Oct-2021	152.50	152.50	183.00	151.90	183.00	179.95	177.14	11161320	19771.34	93120	3324397	29.78
UJJIVANSFB	EQ	29-Oct-2021	21.20	21.20	23.00	20.90	22.50	22.25	22.38	12175484	2724.45	19853	2158434	17.73
ULTRACEMCO	EQ	29-Oct-2021	7446.65	7465.00	7690.00	7343.00	7647.00	7636.05	7591.97	659277	50052.14	73416	339646	51.52
UMANGDAIRY	EQ	29-Oct-2021	75.60	75.00	76.00	73.00	74.05	74.25	74.43	33190	24.70	832	19712	59.39
UMESLTD	EQ	29-Oct-2021	5.15	5.40	5.40	4.90	4.90	4.90	5.20	325330	16.90	659	223397	68.67
UNICHEMLAB	EQ	29-Oct-2021	247.05	248.30	248.30	235.55	239.00	239.85	241.97	38744	93.75	2226	22876	59.04
UNIDT	EQ	29-Oct-2021	453.75	455.10	478.00	428.85	460.20	459.85	459.54	69138	317.72	6649	27235	39.39
UNIENTER	EQ	29-Oct-2021	118.40	116.25	121.95	116.25	121.95	119.20	119.31	4980	5.94	210	3755	75.40
UNIINFO	SM	29-Oct-2021	24.90	24.80	24.80	24.80	24.80	24.80	24.80	2000	0.50	1	2000	100.00
UNIONBANK	EQ	29-Oct-2021	46.75	46.50	48.15	44.40	46.25	46.15	46.66	25482509	11888.97	45491	5162087	20.26
UNITECH	BZ	29-Oct-2021	1.65	1.65	1.70	1.60	1.70	1.70	1.68	3141272	52.90	1745	-	-
UNITEDTEA	EQ	29-Oct-2021	370.40	366.15	386.95	366.15	383.55	377.30	373.38	1201	4.48	74	656	54.62
UNIVASTU	EQ	29-Oct-2021	65.30	66.65	66.65	61.80	63.80	63.65	63.73	33880	21.59	579	19388	57.23
UNIVCABLES	EQ	29-Oct-2021	164.40	164.80	167.25	162.00	165.50	165.60	165.03	12661	20.90	344	6527	51.55
UNIVPHOTO	EQ	29-Oct-2021	375.10	372.35	377.00	372.00	375.00	375.00	374.92	1714	6.43	83	1504	87.75
UPL	EQ	29-Oct-2021	729.90	735.90	746.00	716.55	745.50	740.20	736.32	3448037	25388.44	68632	1396475	40.50
URJA	EQ	29-Oct-2021	7.05	7.00	7.10	6.70	6.70	6.70	6.80	5815065	395.46	12900	3669559	63.10
USHAMART	EQ	29-Oct-2021	89.15	89.20	89.20	85.90	88.00	87.95	87.55	503692	440.96	3787	236460	46.95
UTIAMC	EQ	29-Oct-2021	1031.30	1025.00	1051.65	1005.10	1041.00	1035.50	1034.26	191808	1983.80	15092	94307	49.17
UTIBANKETF	EQ	29-Oct-2021	39.71	40.90	40.90	39.00	39.52	39.22	39.34	6024	2.37	246	3492	57.97
UTINEXT50	EQ	29-Oct-2021	43.97	44.85	44.97	43.12	43.71	43.90	43.97	5350	2.35	133	4810	89.91
UTINIFTETF	EQ	29-Oct-2021	1885.24	1890.00	1890.00	1850.00	1867.15	1861.58	1867.20	2325	43.41	104	2177	93.63
UTISENSETF	EQ	29-Oct-2021	631.81	639.99	641.00	622.00	625.02	624.65	631.96	1586	10.02	123	1159	73.08
UTISXN50	EQ	29-Oct-2021	48.50	49.95	49.95	48.00	49.44	48.88	48.60	652	0.32	39	350	53.68
UTTAMSTL	EQ	29-Oct-2021	4.05	4.10	4.10	4.00	4.10	4.05	4.07	258019	10.49	453	173550	67.26
UTTAMSUGAR	EQ	29-Oct-2021	174.60	168.35	176.35	166.90	170.90	170.45	170.82	36288	61.99	933	17045	46.97
V2RETAIL	BE	29-Oct-2021	160.30	160.00	163.40	152.60	162.30	162.75	159.53	66834	106.62	304	-	-
VADILALIND	EQ	29-Oct-2021	1003.35	995.15	1003.10	970.00	990.00	977.05	981.71	5047	49.55	561	2634	52.19
VAIBHAVGBL	EQ	29-Oct-2021	618.70	625.00	625.00	571.00	574.50	574.65	580.91	506823	2944.19	54180	280454	55.34
VAISHALI	EQ	29-Oct-2021	34.55	35.80	35.80	34.05	34.50	34.35	34.50	21670	7.48	196	14792	68.26
VAKRANGEE	EQ	29-Oct-2021	37.40	37.20	37.80	36.25	36.90	36.80	37.04	2064990	764.91	8032	957296	46.36
VALIANTORG	EQ	29-Oct-2021	1367.20	1389.00	1389.00	1294.95	1319.70	1309.45	1334.15	57124	762.12	6010	29353	51.38
VARDHACRLC	EQ	29-Oct-2021	56.60	56.60	56.60	51.65	52.45	52.15	53.68	435884	234.00	6985	205577	47.16
VARDMNPOLY	EQ	29-Oct-2021	20.95	21.40	21.70	20.55	21.70	21.35	21.13	9308	1.97	97	6167	66.25
VARROC	EQ	29-Oct-2021	289.70	292.00	297.30	285.20	294.15	294.25	291.79	144640	422.04	7706	56560	39.10
VASCONEQ	EQ	29-Oct-2021	25.15	25.00	26.25	24.70	26.00	25.80	25.77	491064	126.53	1130	354744	72.24
VASWANI	EQ	29-Oct-2021	15.50	15.50	15.90	14.05	15.45	15.35	14.89	74308	11.07	386	37601	50.60
VBL	EQ	29-Oct-2021	823.40	825.00	854.20	810.00	849.00	849.35	828.89	1084029	8985.36	64280	583774	53.85
VCL	SM	29-Oct-2021	93.70	92.00	98.25	92.00	98.25	98.25	94.86	12000	11.38	4	9000	75.00
VEDL	EQ	29-Oct-2021	300.85	302.60	311.15	296.40	303.90	304.00	304.29	19418592	59088.42	151905	6614100	34.06
VENKEYS	EQ	29-Oct-2021	2739.50	2740.00	2775.00	2695.05	2739.95	2726.50	2735.28	37832	1034.81	7487	10236	27.06
VENUSREM	EQ	29-Oct-2021	520.55	519.00	522.60	490.00	500.90	500.05	508.32	135818	690.39	8780	46205	34.02
VERTOZ	EQ	29-Oct-2021	94.45	94.00	94.55	90.60	92.15	91.85	92.43	46911	43.36	1702	28062	59.82
VESUVIUS	EQ	29-Oct-2021	1102.00	1091.00	1103.60	1070.00	1073.00	1075.05	1081.54	4859	52.55	462	3448	70.96
VETO	EQ	29-Oct-2021	114.35	114.80	115.85	111.55	112.50	112.20	113.34	38777	43.95	1256	19612	50.58
VGUARD	EQ	29-Oct-2021	261.20	255.00	262.00	251.00	255.80	256.90	257.54	756107	1947.29	18048	205177	27.14
VHL	EQ	29-Oct-2021	3155.65	3199.95	3260.00	3161.00	3202.00	3239.80	3214.02	821	26.39	154	651	79.29
VICEROY	BZ	29-Oct-2021	3.75	3.85	3.85	3.65	3.75	3.75	3.79	13023	0.49	35	-	-
VIDHIING	EQ	29-Oct-2021	335.00	334.95	337.90	325.00	327.50	326.15	330.07	41537	137.10	2587	22302	53.69
VIJAYA	EQ	29-Oct-2021	569.25	562.15	568.95	550.00	566.00	564.50	563.22	205433	1157.04	6407	158807	77.30
VIJIFIN	EQ	29-Oct-2021	2.70	2.60	2.60	2.60	2.60	2.60	2.60	96268	2.50	353	96268	100.00
VIKASECO	EQ	29-Oct-2021	2.00	2.05	2.05	1.95	2.00	2.00	2.02	2981636	60.11	1402	2103347	70.54
VIKASLIFE	EQ	29-Oct-2021	3.75	3.55	3.60	3.45	3.55	3.50	3.51	8341310	292.97	7176	4860061	58.26
VIKASPROP	EQ	29-Oct-2021	1.95	2.00	2.00	1.90	1.95	1.95	1.93	1102226	21.32	1981	708521	64.28
VIKASWSP	EQ	29-Oct-2021	4.75	4.80	4.85	4.40	4.70	4.65	4.63	688328	31.85	1065	435495	63.27
VIMTALABS	EQ	29-Oct-2021	350.30	353.00	357.35	344.10	348.90	349.75	350.06	158671	555.44	7001	85244	53.72
VINATIORGA	EQ	29-Oct-2021	1949.45	1931.35	1959.90	1891.00	1900.00	1911.90	1933.14	36388	703.43	7045	20712	56.92
VINDHYATEL	EQ	29-Oct-2021	1129.85	1126.15	1142.70	1101.00	1121.00	1122.20	1126.18	12500	140.77	3297	6690	53.52
VINEETLAB	EQ	29-Oct-2021	79.35	81.00	83.30	77.55	79.95	79.60	81.61	32937	26.88	581	13285	40.33
VINYLINDIA	EQ	29-Oct-2021	272.25	272.95	277.10	264.10	268.95	266.85	270.42	43409	117.39	2113	21802	50.22
VIPCLOTHNG	EQ	29-Oct-2021	17.25	17.30	17.35	16.60	16.60	16.65	16.82	139847	23.52	520	85230	60.95
VIPIND	EQ	29-Oct-2021	532.60	527.80	552.60	516.70	543.15	543.30	541.54	545523	2954.21	25643	255540	46.84
VIPULLTD	EQ	29-Oct-2021	26.95	26.85	27.85	26.10	26.55	26.65	26.74	3078	0.82	72	2177	70.73
VISAKAIND	EQ	29-Oct-2021	602.85	616.00	616.00	594.00	596.00	595.60	600.50	30351	182.26	3041	14947	49.25
VISASTEEL	EQ	29-Oct-2021	15.30	15.60	16.05	15.30	16.05	16.05	15.76	121058	19.07	351	88670	73.25
VISHAL	EQ	29-Oct-2021	100.30	104.00	104.85	100.00	103.00	102.35	103.14	122849	126.71	1840	79444	64.67
VISHNU	EQ	29-Oct-2021	803.70	803.70	803.70	765.00	772.00	771.35	777.20	14969	116.34	727	11026	73.66
VISHWARAJ	EQ	29-Oct-2021	36.90	36.95	38.60	35.55	36.25	36.25	36.83	1217283	448.37	4849	268088	22.02
VIVIDHA	EQ	29-Oct-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.72	1677087	12.08	1259	1258850	75.06
VIVIMEDLAB	EQ	29-Oct-2021	17.85	17.60	19.40	17.05	18.90	19.05	18.38	435578	80.04	2045	214955	49.35
VLSFINANCE	EQ	29-Oct-2021	185.35	185.00	187.80	181.00	182.00	181.45	182.83	24879	45.49	1093	15504	62.32
VMART	EQ	29-Oct-2021	4052.70	4052.70	4180.00	3920.00	4042.00	4062.10	4117.66	21644	891.23	6380	5210	24.07
VOLTAMP	EQ	29-Oct-2021	1454.40	1454.50	1555.00	1420.05	1500.00	1496.90	1493.13	25733	384.23	3296	13134	51.04
VOLTAS	EQ	29-Oct-2021	1155.30	1155.30	1222.85	1143.20	1201.55	1204.55	1200.43	2516853	30212.96	86521	612565	24.34
VRLLOG	EQ	29-Oct-2021	376.40	376.25	382.90	366.80	374.90	374.10	375.58	199482	749.21	7326	60264	30.21
VSSL	EQ	29-Oct-2021	272.15	273.65	281.00	253.10	273.85	272.70	275.72	520777	1435.88	26062	205565	39.47
VSTIND	EQ	29-Oct-2021	3351.75	3325.00	3363.95	3180.00	3310.00	3297.55	3283.08	9982	327.72	2814	5133	51.42
VSTTILLERS	EQ	29-Oct-2021	2896.80	2890.80	2979.00	2812.30	2900.00	2892.00	2900.44	14118	409.48	4227	4249	30.10
VTL	EQ	29-Oct-2021	1970.05	1985.00	2049.95	1935.30	1949.00	1946.05	1998.62	238446	4765.64	19558	126242	52.94
WABAG	EQ	29-Oct-2021	319.60	319.00	323.15	310.05	318.70	319.10	317.79	143753	456.84	7656	51705	35.97
WABCOINDIA	EQ	29-Oct-2021	7480.90	7400.00	7600.00	7352.80	7360.50	7438.25	7497.49	4512	338.29	1273	1838	40.74
WALCHANNAG	EQ	29-Oct-2021	52.20	52.30	54.00	51.15	52.55	52.35	52.35	199551	104.47	2573	74121	37.14
WANBURY	BE	29-Oct-2021	66.60	64.05	69.90	63.30	67.70	64.85	64.30	211021	135.70	260	-	-
WATERBASE	EQ	29-Oct-2021	111.80	113.00	113.05	110.00	111.10	110.75	111.06	98573	109.48	2054	45417	46.07
WEALTH	BE	29-Oct-2021	241.00	241.00	243.00	241.00	243.00	243.00	241.31	13	0.03	3	-	-
WEBELSOLAR	EQ	29-Oct-2021	76.10	76.55	77.80	73.15	75.90	75.20	75.15	225891	169.77	4505	93887	41.56
WEIZMANIND	EQ	29-Oct-2021	52.80	52.80	54.35	52.70	53.50	53.35	53.05	6450	3.42	156	5719	88.67
WELCORP	EQ	29-Oct-2021	129.10	123.10	134.40	123.10	133.95	133.50	130.67	1736236	2268.77	18076	808343	46.56
WELENT	EQ	29-Oct-2021	96.85	95.00	98.95	92.00	98.05	98.05	95.90	203768	195.41	5814	105504	51.78
WELINV	EQ	29-Oct-2021	321.10	321.30	324.80	302.55	320.00	312.65	311.89	8553	26.68	331	5464	63.88
WELSPUNIND	EQ	29-Oct-2021	140.95	140.55	140.80	136.15	138.65	137.70	138.48	2028316	2808.84	19447	1020944	50.33
WENDT	EQ	29-Oct-2021	4483.50	4502.25	4579.95	4403.20	4467.00	4449.80	4486.58	791	35.49	269	461	58.28
WESTLIFE	EQ	29-Oct-2021	573.95	574.05	590.00	559.25	578.00	580.30	583.33	123601	721.00	11191	47215	38.20
WEWIN	SM	29-Oct-2021	34.00	34.95	35.65	34.95	35.65	35.65	35.27	27000	9.52	9	21000	77.78
WHEELS	EQ	29-Oct-2021	673.90	675.10	741.25	668.60	708.00	707.35	716.00	40388	289.18	3715	17788	44.04
WHIRLPOOL	EQ	29-Oct-2021	2291.10	2291.00	2291.10	2194.35	2217.00	2212.30	2237.70	158788	3553.20	15418	50839	32.02
WILLAMAGOR	EQ	29-Oct-2021	23.95	24.80	27.00	23.15	25.10	25.45	24.83	51742	12.84	432	29744	57.49
WINDLAS	EQ	29-Oct-2021	314.35	314.00	315.00	307.10	308.45	308.40	310.88	89414	277.97	6015	47935	53.61
WINDMACHIN	EQ	29-Oct-2021	28.65	29.45	29.45	27.95	28.65	28.75	28.64	39784	11.39	356	23881	60.03
WIPL	BE	29-Oct-2021	56.05	55.30	58.00	55.30	57.90	57.90	55.42	467	0.26	10	-	-
WIPRO	EQ	29-Oct-2021	656.90	658.25	659.40	644.25	647.50	646.75	650.35	6761317	43972.40	150671	3315111	49.03
WOCKPHARMA	EQ	29-Oct-2021	427.20	422.00	431.50	418.25	426.50	426.95	426.02	364656	1553.52	12993	78257	21.46
WONDERLA	EQ	29-Oct-2021	229.55	229.50	238.00	225.65	231.65	229.05	229.72	55403	127.27	5069	19082	34.44
WORTH	EQ	29-Oct-2021	91.15	90.30	93.95	90.00	92.25	92.25	91.62	20800	19.06	376	13761	66.16
WSI	BE	29-Oct-2021	9.85	9.85	9.85	9.40	9.75	9.70	9.62	18955	1.82	53	-	-
WSTCSTPAPR	EQ	29-Oct-2021	253.85	253.20	258.05	245.00	251.00	249.75	252.72	125552	317.29	4478	59817	47.64
XCHANGING	EQ	29-Oct-2021	102.30	102.95	102.95	99.10	101.90	101.55	101.25	192896	195.31	2735	105531	54.71
XELPMOC	EQ	29-Oct-2021	405.50	400.10	407.00	395.60	404.00	402.30	402.23	10487	42.18	501	7194	68.60
XPROINDIA	EQ	29-Oct-2021	541.75	527.30	568.80	515.20	568.80	568.80	543.06	58588	318.17	2627	22246	37.97
YAARII	EQ	29-Oct-2021	94.85	95.00	96.10	92.45	94.50	94.45	94.69	56900	53.88	933	36025	63.31
YESBANK	EQ	29-Oct-2021	12.75	12.95	13.05	12.55	12.75	12.80	12.80	105143336	13459.83	116637	29109260	27.69
YUKEN	EQ	29-Oct-2021	595.85	599.20	605.00	570.70	600.00	602.90	598.83	46017	275.56	405	44070	95.77
ZEEL	EQ	29-Oct-2021	297.30	297.00	309.65	297.00	301.60	300.95	303.97	14679306	44620.85	109505	2036030	13.87
ZEEL	P2	29-Oct-2021	2.05	2.10	2.10	2.05	2.10	2.05	2.08	32765	0.68	616	6469	19.74
ZEELEARN	EQ	29-Oct-2021	13.00	13.00	13.10	12.75	12.90	12.85	12.92	659594	85.25	1813	391575	59.37
ZEEMEDIA	BE	29-Oct-2021	11.90	11.70	12.20	11.35	11.95	11.90	11.67	858364	100.16	1689	-	-
ZENITHEXPO	EQ	29-Oct-2021	80.75	82.75	82.95	81.00	82.90	82.90	82.44	787	0.65	35	529	67.22
ZENITHSTL	BE	29-Oct-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	14159	0.18	23	-	-
ZENSARTECH	EQ	29-Oct-2021	470.25	468.00	475.70	452.85	463.00	461.65	464.90	637917	2965.67	18277	134901	21.15
ZENTEC	EQ	29-Oct-2021	208.55	208.55	214.00	204.05	209.80	209.85	209.75	383079	803.50	11584	175185	45.73
ZODIAC	SM	29-Oct-2021	25.65	24.40	24.40	24.40	24.40	24.40	24.40	4000	0.98	1	4000	100.00
ZODIACLOTH	EQ	29-Oct-2021	112.30	113.00	114.50	110.15	110.70	110.90	112.38	22909	25.74	523	14740	64.34
ZOMATO	EQ	29-Oct-2021	135.60	135.00	135.00	130.50	131.70	131.55	131.95	12925877	17055.36	107530	6602269	51.08
ZOTA	EQ	29-Oct-2021	367.90	368.30	379.80	360.20	369.40	367.90	372.16	51846	192.95	4566	17197	33.17
ZUARI	EQ	29-Oct-2021	113.45	112.50	115.00	111.10	112.10	112.25	112.69	22249	25.07	482	13466	60.52
ZUARIGLOB	EQ	29-Oct-2021	135.05	138.90	138.90	132.30	133.10	133.00	134.19	29209	39.20	321	24563	84.09
ZYDUSWELL	EQ	29-Oct-2021	2113.65	2101.00	2114.60	2031.00	2048.35	2054.50	2067.03	61580	1272.88	8184	38012	61.73