nse-sec-bhavdata-full-2021-11-09.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	09-Nov-2021	60.05	60.50	63.80	59.50	61.55	61.65	61.52	251338	154.63	3000	111339	44.30
21STCENMGM	EQ	09-Nov-2021	59.90	61.05	61.05	61.05	61.05	61.05	61.05	29018	17.72	187	27646	95.27
3IINFOLTD	EQ	09-Nov-2021	52.60	57.85	57.85	57.85	57.85	57.85	57.85	112962	65.35	287	112962	100.00
3MINDIA	EQ	09-Nov-2021	27396.65	27500.00	27662.00	27172.20	27200.00	27218.00	27496.15	6114	1681.11	1150	5100	83.42
3PLAND	EQ	09-Nov-2021	12.95	13.25	13.25	12.55	13.00	13.00	12.85	6789	0.87	103	5005	73.72
5PAISA	EQ	09-Nov-2021	436.90	438.60	444.45	437.60	440.00	439.45	440.38	13173	58.01	751	7451	56.56
63MOONS	EQ	09-Nov-2021	98.00	97.30	100.85	97.30	98.95	99.00	99.05	50699	50.22	947	39936	78.77
667GS2050	GS	09-Nov-2021	98.81	98.00	98.00	98.00	98.00	98.00	98.00	4600	4.51	2	4600	100.00
676GS2061	GS	09-Nov-2021	97.91	98.70	98.70	97.55	98.00	98.00	98.68	7602	7.50	18	7600	99.97
68GS2060	GS	09-Nov-2021	96.51	98.01	98.01	98.00	98.00	98.00	98.00	400	0.39	2	400	100.00
716GS2050	GS	09-Nov-2021	108.30	108.30	108.30	108.30	108.30	108.30	108.30	29	0.03	2	29	100.00
719GS2060	GS	09-Nov-2021	104.00	99.00	103.00	99.00	100.00	100.00	100.24	541	0.54	4	541	100.00
74GS2035	GS	09-Nov-2021	100.75	101.95	101.95	101.95	101.95	101.95	101.95	200	0.20	2	200	100.00
763GS2059	GS	09-Nov-2021	108.50	108.50	108.50	108.50	108.50	108.50	108.50	100	0.11	1	100	100.00
772GS2055	GS	09-Nov-2021	113.50	113.50	113.50	113.50	113.50	113.50	113.50	1	0.00	1	1	100.00
A2ZINFRA	EQ	09-Nov-2021	5.50	5.70	6.05	5.65	6.05	6.05	5.92	2965601	175.69	2359	1791944	60.42
AAATECH	SM	09-Nov-2021	57.00	56.00	57.00	56.00	57.00	57.00	56.50	6000	3.39	2	3000	50.00
AAKASH	EQ	09-Nov-2021	210.65	210.05	215.00	206.50	208.55	209.55	210.65	25062	52.79	353	17352	69.24
AAREYDRUGS	EQ	09-Nov-2021	38.70	39.25	39.25	36.35	37.00	36.85	37.65	75707	28.51	1032	51018	67.39
AARON	EQ	09-Nov-2021	107.30	107.30	108.80	103.40	104.50	104.55	105.79	5367	5.68	162	2911	54.24
AARTIDRUGS	EQ	09-Nov-2021	565.25	565.25	570.35	561.00	562.55	561.95	564.53	164230	927.12	8669	86426	52.62
AARTIIND	EQ	09-Nov-2021	953.30	953.05	966.65	951.20	954.00	953.85	955.15	398206	3803.48	21415	194107	48.75
AARTISURF	EQ	09-Nov-2021	1256.85	1267.00	1318.30	1235.20	1239.00	1240.00	1252.32	15483	193.90	2684	7939	51.28
AARVEEDEN	EQ	09-Nov-2021	26.30	27.00	27.00	26.30	26.60	26.55	26.55	21342	5.67	162	18008	84.38
AARVI	EQ	09-Nov-2021	55.05	55.05	56.50	55.05	56.50	56.25	55.81	10441	5.83	149	8369	80.16
AAVAS	EQ	09-Nov-2021	2788.50	2794.70	2794.70	2777.10	2783.00	2782.10	2784.49	15764	438.95	3368	9944	63.08
ABAN	BE	09-Nov-2021	55.90	55.75	57.80	55.00	57.60	57.45	56.92	85495	48.66	801	-	-
ABB	EQ	09-Nov-2021	2086.90	2094.95	2208.40	2084.45	2187.00	2185.05	2170.20	595914	12932.52	28527	338207	56.75
ABBOTINDIA	EQ	09-Nov-2021	20025.65	19994.00	20250.00	19960.05	20046.00	20071.70	20077.89	7363	1478.34	2948	3119	42.36
ABCAPITAL	EQ	09-Nov-2021	107.20	107.95	113.20	107.00	113.20	112.75	111.18	9700179	10784.61	48645	5185030	53.45
ABFRL	EQ	09-Nov-2021	288.70	290.15	306.90	289.30	306.00	305.75	300.35	9739451	29252.56	83254	1501505	15.42
ABMINTLLTD	EQ	09-Nov-2021	107.30	107.30	111.85	105.05	106.10	106.75	107.29	1978	2.12	80	526	26.59
ABSLAMC	EQ	09-Nov-2021	632.40	632.45	638.00	630.55	631.00	631.15	633.63	302366	1915.87	12241	220347	72.87
ABSLBANETF	EQ	09-Nov-2021	392.75	392.98	392.98	390.80	391.58	391.55	391.79	641	2.51	25	485	75.66
ABSLNN50ET	EQ	09-Nov-2021	443.00	457.70	457.70	444.20	445.75	445.59	444.60	1035	4.60	29	924	89.28
ACC	EQ	09-Nov-2021	2518.35	2523.00	2552.50	2502.05	2538.00	2538.30	2531.99	531520	13458.04	39165	228912	43.07
ACCELYA	EQ	09-Nov-2021	1198.05	1200.00	1213.00	1189.95	1199.00	1194.55	1198.32	18015	215.88	2277	8789	48.79
ACCURACY	EQ	09-Nov-2021	181.70	182.70	184.35	178.50	182.00	180.60	181.56	31820	57.77	845	16911	53.15
ACE	EQ	09-Nov-2021	258.15	258.15	268.40	255.10	262.20	262.45	261.70	1257705	3291.38	26177	445142	35.39
ACRYSIL	EQ	09-Nov-2021	771.85	777.70	810.40	774.25	810.40	810.40	800.96	127480	1021.07	5548	82704	64.88
ADANIENT	EQ	09-Nov-2021	1568.25	1555.00	1659.00	1554.95	1633.00	1635.45	1619.67	4713708	76346.66	110369	846860	17.97
ADANIGREEN	EQ	09-Nov-2021	1226.00	1215.00	1235.00	1203.05	1219.10	1230.80	1223.55	2220381	27167.53	28982	1221739	55.02
ADANIPORTS	EQ	09-Nov-2021	730.45	731.00	744.50	727.80	737.10	737.35	735.54	3456614	25424.79	57702	590552	17.08
ADANIPOWER	EQ	09-Nov-2021	104.50	104.40	109.70	104.15	109.70	109.70	109.04	8696567	9482.30	34235	3642589	41.89
ADANITRANS	BE	09-Nov-2021	1844.50	1816.00	1888.00	1809.00	1850.10	1859.80	1833.52	65202	1195.49	6095	-	-
ADFFOODS	EQ	09-Nov-2021	853.75	854.20	880.00	853.75	862.00	858.85	868.08	14866	129.05	1704	4933	33.18
ADL	BE	09-Nov-2021	50.20	52.20	52.70	48.05	52.65	51.95	50.86	4010	2.04	57	-	-
ADORWELD	EQ	09-Nov-2021	701.45	709.00	745.00	703.30	733.00	738.10	729.04	23969	174.74	2468	17149	71.55
ADROITINFO	EQ	09-Nov-2021	11.75	11.55	12.30	11.20	12.30	12.25	11.59	30065	3.49	134	23132	76.94
ADSL	EQ	09-Nov-2021	107.90	113.40	125.20	111.35	117.90	119.45	119.07	4806961	5723.84	59571	1251501	26.04
ADVANIHOTR	EQ	09-Nov-2021	77.80	78.55	82.90	77.15	81.50	81.00	80.68	32465	26.19	416	21126	65.07
ADVENZYMES	EQ	09-Nov-2021	358.20	358.40	366.00	356.80	363.00	361.60	362.19	201537	729.95	7074	55676	27.63
AEGISCHEM	EQ	09-Nov-2021	210.80	211.00	215.85	210.90	211.50	211.65	212.75	587818	1250.58	18770	337299	57.38
AFFLE	EQ	09-Nov-2021	1082.70	1084.00	1120.00	1072.75	1104.95	1101.70	1096.81	247735	2717.17	20490	127397	51.42
AGARIND	EQ	09-Nov-2021	372.55	375.00	388.80	367.50	377.95	379.65	379.35	95224	361.23	5785	37391	39.27
AGCNET	BE	09-Nov-2021	947.20	969.90	994.55	950.00	994.55	994.55	993.38	6332	62.90	87	-	-
AGRITECH	BE	09-Nov-2021	71.50	71.50	71.70	68.05	70.95	69.95	69.15	4945	3.42	79	-	-
AGROPHOS	EQ	09-Nov-2021	17.75	18.20	18.20	15.50	16.95	16.65	16.93	75611	12.80	462	45629	60.35
AHLADA	EQ	09-Nov-2021	169.50	166.60	171.80	165.60	165.60	166.65	168.15	12037	20.24	283	7621	63.31
AHLEAST	EQ	09-Nov-2021	184.90	188.80	188.85	185.05	188.85	187.60	186.91	2411	4.51	112	1887	78.27
AHLUCONT	EQ	09-Nov-2021	404.60	412.00	429.00	407.75	421.25	423.05	420.62	263676	1109.07	8472	147907	56.09
AHLWEST	BZ	09-Nov-2021	263.90	263.95	276.80	255.15	260.05	260.05	270.88	269	0.73	29	-	-
AIAENG	EQ	09-Nov-2021	1894.35	1890.00	1915.00	1880.00	1902.00	1906.25	1891.29	178687	3379.50	4232	165589	92.67
AILIMITED	SM	09-Nov-2021	23.55	23.55	24.70	23.55	24.70	24.70	24.13	6000	1.45	2	3000	50.00
AIRAN	EQ	09-Nov-2021	20.20	20.65	20.65	20.00	20.45	20.45	20.30	56412	11.45	347	36663	64.99
AIROLAM	EQ	09-Nov-2021	62.00	65.80	65.80	62.00	63.55	63.35	63.51	17171	10.91	204	10113	58.90
AIRTELPP	E1	09-Nov-2021	359.90	361.00	375.00	356.60	372.45	372.25	367.38	1061738	3900.59	12670	818569	77.10
AISL	SM	09-Nov-2021	54.00	58.30	58.30	51.70	54.50	54.50	54.83	3600	1.97	3	2400	66.67
AJANTPHARM	EQ	09-Nov-2021	2184.65	2166.05	2201.00	2135.75	2155.00	2153.25	2182.73	63380	1383.42	5464	47527	74.99
AJMERA	BE	09-Nov-2021	352.05	356.20	359.00	341.25	351.85	350.45	348.33	12601	43.89	224	-	-
AJOONI	EQ	09-Nov-2021	63.55	63.00	64.75	62.30	63.20	63.55	63.34	21610	13.69	325	14084	65.17
AJRINFRA	EQ	09-Nov-2021	1.35	1.35	1.40	1.35	1.40	1.40	1.39	1461128	20.35	521	1250782	85.60
AKASH	EQ	09-Nov-2021	236.60	241.50	241.95	234.50	235.20	235.75	238.18	18794	44.76	226	15217	80.97
AKG	EQ	09-Nov-2021	41.95	42.05	42.75	40.35	40.95	40.90	41.28	6462	2.67	110	4683	72.47
AKSHARCHEM	EQ	09-Nov-2021	451.30	454.40	472.20	453.30	471.00	470.50	467.38	81173	379.38	4959	20013	24.65
AKSHOPTFBR	EQ	09-Nov-2021	9.25	9.60	9.70	9.50	9.70	9.70	9.67	514224	49.72	840	346479	67.38
AKZOINDIA	EQ	09-Nov-2021	2102.55	2113.10	2130.00	2095.00	2114.80	2112.70	2112.26	6902	145.79	1779	4193	60.75
ALANKIT	EQ	09-Nov-2021	17.50	17.60	17.60	17.25	17.35	17.30	17.36	695602	120.75	1027	491095	70.60
ALBERTDAVD	EQ	09-Nov-2021	617.70	617.30	626.95	612.45	612.60	614.95	619.74	16826	104.28	1481	10566	62.80
ALEMBICLTD	EQ	09-Nov-2021	108.15	106.60	110.60	106.60	109.70	109.65	109.31	273074	298.49	4859	122685	44.93
ALICON	EQ	09-Nov-2021	772.10	772.10	782.55	765.00	770.00	768.75	774.29	9172	71.02	539	5865	63.94
ALKALI	EQ	09-Nov-2021	93.50	97.00	97.00	92.10	93.75	93.30	93.76	29017	27.21	665	18507	63.78
ALKEM	EQ	09-Nov-2021	3599.80	3606.30	3629.90	3570.00	3584.90	3583.40	3593.01	39055	1403.25	4669	13463	34.47
ALKYLAMINE	EQ	09-Nov-2021	3290.45	3300.00	3369.00	3292.00	3355.50	3355.85	3339.70	60541	2021.89	12378	33211	54.86
ALLCARGO	EQ	09-Nov-2021	375.00	375.00	379.00	361.80	376.10	374.55	371.36	1542331	5727.57	22112	462947	30.02
ALLSEC	EQ	09-Nov-2021	552.20	550.00	550.00	527.00	530.25	532.65	536.37	19712	105.73	2426	10749	54.53
ALMONDZ	EQ	09-Nov-2021	139.00	135.00	139.95	132.35	134.70	133.90	135.09	28991	39.16	681	17784	61.34
ALOKINDS	EQ	09-Nov-2021	22.80	22.85	23.10	22.75	22.90	22.90	22.88	4421801	1011.75	7013	2029883	45.91
ALPA	EQ	09-Nov-2021	52.25	53.00	53.00	51.30	52.90	52.30	52.00	19853	10.32	338	13115	66.06
ALPHAGEO	EQ	09-Nov-2021	363.55	362.95	373.20	356.50	365.00	366.15	367.01	32506	119.30	1957	15264	46.96
ALPSINDUS	BE	09-Nov-2021	3.50	3.60	3.60	3.35	3.55	3.45	3.46	43599	1.51	149	-	-
AMARAJABAT	EQ	09-Nov-2021	706.25	707.65	711.95	704.10	706.60	707.05	707.97	699660	4953.37	26255	389870	55.72
AMBANIORG	SM	09-Nov-2021	96.05	100.65	100.85	99.00	100.85	100.85	100.68	36000	36.24	8	32000	88.89
AMBER	EQ	09-Nov-2021	3527.60	3525.00	3537.80	3455.00	3469.00	3473.95	3499.51	28987	1014.40	4741	9708	33.49
AMBICAAGAR	EQ	09-Nov-2021	19.45	18.95	19.70	18.95	19.20	19.25	19.22	6256	1.20	109	3442	55.02
AMBIKCO	EQ	09-Nov-2021	2231.25	2242.40	2271.00	2175.00	2206.95	2200.95	2211.51	33849	748.57	4366	17185	50.77
AMBUJACEM	EQ	09-Nov-2021	429.75	430.90	435.00	426.50	430.75	431.25	431.15	2378131	10253.25	39713	866476	36.44
AMDIND	EQ	09-Nov-2021	35.00	34.25	35.70	34.25	35.45	35.00	35.46	13541	4.80	157	12272	90.63
AMIORG	EQ	09-Nov-2021	1037.95	1037.95	1068.00	1037.90	1045.00	1047.15	1051.70	131704	1385.13	9029	45009	34.17
AMJLAND	EQ	09-Nov-2021	34.20	34.90	34.95	33.50	33.50	33.90	34.26	27683	9.48	256	18703	67.56
AMRUTANJAN	EQ	09-Nov-2021	992.05	993.80	997.50	950.00	966.00	960.45	977.70	105082	1027.39	9184	28279	26.91
ANANTRAJ	BE	09-Nov-2021	68.50	69.50	71.90	68.00	71.55	71.55	69.97	1120730	784.18	1463	-	-
ANDHRACEMT	EQ	09-Nov-2021	17.50	17.25	18.20	16.65	17.40	17.45	17.39	866018	150.56	2008	553701	63.94
ANDHRAPAP	EQ	09-Nov-2021	241.50	243.10	244.70	236.55	237.00	237.05	241.84	66640	161.16	1334	45492	68.27
ANDHRSUGAR	EQ	09-Nov-2021	673.80	677.00	691.30	675.05	680.00	680.55	683.10	70369	480.69	6699	39775	56.52
ANDREWYU	EQ	09-Nov-2021	24.45	24.30	24.80	23.95	24.25	24.15	24.21	207310	50.19	866	121693	58.70
ANGELBRKG	EQ	09-Nov-2021	1232.30	1238.00	1259.90	1229.00	1237.85	1234.80	1243.30	719987	8951.60	30534	375062	52.09
ANIKINDS	EQ	09-Nov-2021	22.15	22.90	22.90	21.60	22.20	21.65	22.01	21135	4.65	293	12359	58.48
ANKITMETAL	BE	09-Nov-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	27495	1.59	47	-	-
ANMOL	EQ	09-Nov-2021	148.75	150.45	152.00	147.50	150.10	150.15	149.73	21781	32.61	1918	9705	44.56
ANSALAPI	BE	09-Nov-2021	12.80	12.40	13.40	12.20	13.40	13.40	12.70	699428	88.80	585	-	-
ANSALHSG	EQ	09-Nov-2021	6.60	6.55	7.05	6.40	6.75	6.75	6.66	927830	61.80	848	581348	62.66
ANTGRAPHIC	BE	09-Nov-2021	0.65	0.65	0.70	0.65	0.70	0.70	0.70	382621	2.66	321	-	-
ANUP	EQ	09-Nov-2021	1102.75	1103.00	1118.40	1055.00	1067.15	1065.85	1083.01	37839	409.80	5544	15019	39.69
ANURAS	EQ	09-Nov-2021	814.30	821.00	833.40	820.25	827.00	825.95	827.18	89949	744.04	5711	27749	30.85
APARINDS	EQ	09-Nov-2021	677.15	679.80	699.00	669.75	693.00	690.75	691.75	68108	471.14	6377	32846	48.23
APCL	EQ	09-Nov-2021	408.25	416.00	418.00	412.00	414.70	414.70	415.20	65504	271.97	2364	39887	60.89
APCOTEXIND	EQ	09-Nov-2021	408.70	404.00	409.90	400.00	400.65	402.00	406.10	144046	584.98	6942	71863	49.89
APEX	EQ	09-Nov-2021	297.35	297.35	299.70	293.15	296.60	294.95	296.73	180470	535.51	8241	37000	20.50
APLAPOLLO	EQ	09-Nov-2021	873.85	892.50	895.00	874.95	883.00	883.70	884.06	532360	4706.39	30642	334401	62.81
APLLTD	EQ	09-Nov-2021	786.30	786.30	798.00	776.10	782.00	780.35	784.80	159921	1255.06	10583	53866	33.68
APOLLO	EQ	09-Nov-2021	125.10	123.75	124.90	122.05	124.20	124.10	123.89	135419	167.77	3325	81402	60.11
APOLLOHOSP	EQ	09-Nov-2021	4405.35	4454.00	4555.55	4420.00	4520.00	4532.90	4489.09	547476	24576.71	50107	218217	39.86
APOLLOPIPE	EQ	09-Nov-2021	1744.25	1825.00	1825.00	1751.10	1770.00	1766.90	1769.53	20337	359.87	2389	10779	53.00
APOLLOTYRE	EQ	09-Nov-2021	229.45	229.20	232.50	228.15	230.55	231.30	230.81	2900718	6695.19	27477	817329	28.18
APOLSINHOT	EQ	09-Nov-2021	823.10	840.00	854.95	811.15	815.00	822.70	830.47	1488	12.36	170	797	53.56
APTECHT	EQ	09-Nov-2021	372.25	372.50	406.80	370.00	398.00	397.50	397.25	1289236	5121.46	46365	269803	20.93
APTUS	EQ	09-Nov-2021	358.15	355.00	364.40	351.10	357.50	358.40	359.15	604489	2171.01	32531	408767	67.62
ARCHIDPLY	EQ	09-Nov-2021	38.25	37.50	38.00	36.75	36.80	37.00	37.38	29515	11.03	454	21620	73.25
ARCHIES	EQ	09-Nov-2021	16.90	17.15	17.50	16.65	17.25	17.15	17.33	52284	9.06	206	45503	87.03
ARENTERP	EQ	09-Nov-2021	29.70	30.60	30.70	26.85	28.00	28.05	28.17	21444	6.04	249	10923	50.94
ARIES	EQ	09-Nov-2021	161.45	163.00	163.00	154.50	155.10	155.95	157.41	194494	306.15	5235	102124	52.51
ARIHANT	BE	09-Nov-2021	47.65	45.30	50.00	45.30	50.00	50.00	45.82	40144	18.40	379	-	-
ARIHANTCAP	EQ	09-Nov-2021	161.95	163.70	164.00	159.50	160.20	160.25	161.73	30654	49.58	1621	18335	59.81
ARIHANTSUP	EQ	09-Nov-2021	178.30	181.00	181.00	176.50	177.25	177.05	177.32	139207	246.84	1796	67102	48.20
ARMANFIN	EQ	09-Nov-2021	1018.40	1017.00	1025.00	995.05	1000.10	1010.55	1007.93	19422	195.76	2826	4517	23.26
AROGRANITE	EQ	09-Nov-2021	70.05	71.00	71.00	69.00	69.40	69.35	69.67	36528	25.45	786	24033	65.79
ARROWGREEN	EQ	09-Nov-2021	108.75	108.00	114.05	108.00	111.05	111.35	111.30	10609	11.81	476	6253	58.94
ARSHIYA	EQ	09-Nov-2021	30.60	30.55	31.70	30.30	30.85	31.00	30.86	112518	34.73	500	81967	72.85
ARSSINFRA	EQ	09-Nov-2021	28.05	28.65	28.65	27.40	27.90	27.95	27.95	15010	4.20	178	13326	88.78
ARTEMISMED	EQ	09-Nov-2021	34.05	34.05	35.75	33.85	35.75	35.75	35.36	181353	64.12	504	155768	85.89
ARTNIRMAN	EQ	09-Nov-2021	58.15	61.05	61.05	56.60	61.05	61.05	60.49	13482	8.15	171	9599	71.20
ARVEE	EQ	09-Nov-2021	72.95	71.50	76.00	70.30	75.65	75.65	74.80	306	0.23	24	172	56.21
ARVIND	EQ	09-Nov-2021	140.25	139.65	144.25	139.00	139.70	139.95	141.92	3170037	4498.84	27451	1087863	34.32
ARVINDFASN	EQ	09-Nov-2021	333.75	335.00	344.90	300.00	343.50	342.30	339.43	652712	2215.47	20131	371456	56.91
ARVSMART	BE	09-Nov-2021	229.20	227.00	233.00	218.05	221.40	220.05	225.57	81516	183.88	656	-	-
ASAHIINDIA	EQ	09-Nov-2021	450.00	454.65	454.65	428.00	429.40	430.65	438.84	120487	528.74	5838	53780	44.64
ASAHISONG	EQ	09-Nov-2021	323.35	322.75	322.80	313.50	317.85	315.75	318.67	11029	35.15	731	7886	71.50
ASAL	EQ	09-Nov-2021	114.70	120.40	120.40	120.40	120.40	120.40	120.40	18474	22.24	98	18474	100.00
ASALCBR	EQ	09-Nov-2021	589.75	588.70	602.00	584.95	591.25	593.30	595.13	138682	825.34	6063	46250	33.35
ASCOM	SM	09-Nov-2021	64.00	67.00	67.00	67.00	67.00	67.00	67.00	4000	2.68	1	4000	100.00
ASHAPURMIN	EQ	09-Nov-2021	107.85	108.00	118.60	107.70	118.60	118.10	115.82	202087	234.05	2645	141006	69.77
ASHIANA	EQ	09-Nov-2021	191.25	192.25	194.90	189.20	190.00	190.25	191.40	107632	206.01	3326	38505	35.77
ASHIMASYN	EQ	09-Nov-2021	17.75	17.95	19.30	17.05	19.30	18.80	18.39	85864	15.79	462	57768	67.28
ASHOKA	EQ	09-Nov-2021	108.35	108.35	112.50	107.90	110.95	110.55	110.18	1107324	1220.07	10281	414509	37.43
ASHOKLEY	EQ	09-Nov-2021	146.05	146.45	152.70	146.20	149.50	149.85	150.37	31041778	46679.07	156158	8276183	26.66
ASIANHOTNR	EQ	09-Nov-2021	84.85	84.55	86.30	84.00	84.75	84.30	85.05	5105	4.34	183	3424	67.07
ASIANPAINT	EQ	09-Nov-2021	3138.00	3140.00	3155.00	3120.00	3146.00	3145.15	3137.94	668840	20987.78	63210	366972	54.87
ASIANTILES	EQ	09-Nov-2021	136.25	136.70	140.40	136.00	139.00	138.80	138.41	474098	656.21	4435	242259	51.10
ASLIND	SM	09-Nov-2021	23.80	24.00	24.00	24.00	24.00	24.00	24.00	4000	0.96	1	4000	100.00
ASPINWALL	EQ	09-Nov-2021	178.60	180.90	181.00	173.55	175.00	174.65	176.73	20270	35.82	435	12315	60.75
ASTEC	EQ	09-Nov-2021	1322.90	1339.00	1378.00	1331.10	1373.35	1369.55	1360.77	27138	369.29	3681	16619	61.24
ASTERDM	EQ	09-Nov-2021	192.00	193.00	196.90	192.00	194.40	194.50	194.18	231947	450.40	6232	99957	43.09
ASTRAL	EQ	09-Nov-2021	2266.00	2266.00	2308.95	2253.00	2300.80	2299.15	2288.66	324400	7424.41	30069	157289	48.49
ASTRAMICRO	EQ	09-Nov-2021	272.50	267.40	274.90	264.90	272.10	273.00	270.36	1405634	3800.21	15581	654476	46.56
ASTRAZEN	EQ	09-Nov-2021	3005.65	3028.50	3043.10	3023.50	3024.00	3028.85	3030.59	9089	275.45	1810	4220	46.43
ASTRON	EQ	09-Nov-2021	52.25	52.05	55.35	51.75	54.00	53.60	53.60	60021	32.17	1217	26720	44.52
ATALREAL	SM	09-Nov-2021	167.05	162.00	166.00	160.15	164.00	163.00	162.59	16000	26.01	10	14400	90.00
ATFL	EQ	09-Nov-2021	996.80	996.80	1007.65	989.00	990.15	991.55	994.63	4688	46.63	717	2652	56.57
ATGL	BE	09-Nov-2021	1501.60	1515.00	1576.65	1506.75	1576.65	1575.10	1555.16	257697	4007.61	7980	-	-
ATLANTA	EQ	09-Nov-2021	18.80	19.70	19.70	19.55	19.70	19.70	19.68	36854	7.25	132	36839	99.96
ATUL	EQ	09-Nov-2021	8835.85	8838.00	8960.00	8815.40	8830.00	8831.35	8888.43	20776	1846.66	5203	8298	39.94
ATULAUTO	EQ	09-Nov-2021	244.60	245.00	249.05	242.10	242.85	242.65	245.29	218259	535.37	5856	68331	31.31
AUBANK	EQ	09-Nov-2021	1244.50	1250.00	1253.00	1231.80	1241.60	1239.50	1241.36	541332	6719.85	17162	132244	24.43
AURIONPRO	EQ	09-Nov-2021	237.95	240.00	244.00	231.70	234.00	234.25	238.43	64137	152.92	4102	32428	50.56
AUROPHARMA	EQ	09-Nov-2021	672.00	686.00	713.50	673.75	677.50	677.00	690.79	10508221	72589.69	232471	2424494	23.07
AURUM	EQ	09-Nov-2021	94.00	95.00	95.90	93.55	94.45	94.15	94.89	182728	173.38	2855	131643	72.04
AUSOMENT	EQ	09-Nov-2021	63.20	65.95	66.30	61.60	61.70	62.35	62.68	3612	2.26	139	2456	68.00
AUTOAXLES	EQ	09-Nov-2021	1421.15	1421.00	1440.00	1380.25	1428.00	1424.60	1410.95	29179	411.70	4513	12129	41.57
AUTOIND	EQ	09-Nov-2021	66.15	67.90	69.45	67.00	69.45	69.45	68.94	123015	84.81	719	100931	82.05
AVADHSUGAR	EQ	09-Nov-2021	443.95	445.00	458.00	443.95	447.05	449.65	450.77	97468	439.35	2785	57077	58.56
AVANTIFEED	EQ	09-Nov-2021	565.35	567.70	580.00	563.15	574.00	573.90	572.04	175264	1002.57	8409	78140	44.58
AVTNPL	EQ	09-Nov-2021	84.55	85.00	85.40	78.75	81.50	81.65	81.94	255980	209.74	4183	141413	55.24
AWHCL	EQ	09-Nov-2021	310.60	312.30	315.40	308.65	311.40	311.25	312.59	128792	402.59	3665	69265	53.78
AXISBANK	EQ	09-Nov-2021	751.05	750.00	753.95	743.35	745.70	745.05	748.62	12120207	90734.47	175319	7449621	61.46
AXISBNKETF	EQ	09-Nov-2021	394.94	395.54	397.46	393.30	394.54	395.10	395.51	225	0.89	38	211	93.78
AXISBPSETF	EQ	09-Nov-2021	10.38	10.69	10.69	10.37	10.38	10.38	10.39	36029	3.74	7241	28950	80.35
AXISCADES	EQ	09-Nov-2021	89.40	93.85	93.85	87.50	90.25	90.90	91.68	433082	397.04	2485	177175	40.91
AXISCETF	EQ	09-Nov-2021	70.54	70.50	72.11	69.45	71.99	71.06	70.80	3060	2.17	96	2611	85.33
AXISGOLD	EQ	09-Nov-2021	41.42	41.90	41.90	41.45	41.56	41.57	41.54	74815	31.08	3662	56775	75.89
AXISHCETF	EQ	09-Nov-2021	86.63	86.05	87.80	85.25	86.90	86.53	86.43	2088	1.80	125	1530	73.28
AXISNIFTY	EQ	09-Nov-2021	191.83	193.00	193.00	189.02	189.50	190.06	190.19	4519	8.59	147	3563	78.84
AXISTECETF	EQ	09-Nov-2021	359.44	359.95	364.00	355.05	362.50	360.21	360.72	1772	6.39	83	1552	87.58
AYMSYNTEX	EQ	09-Nov-2021	102.55	104.70	106.00	101.90	102.70	102.80	103.83	22603	23.47	512	10550	46.68
BAFNAPH	EQ	09-Nov-2021	129.90	132.00	133.30	128.90	133.00	132.45	131.70	13299	17.51	343	12635	95.01
BAGFILMS	BE	09-Nov-2021	3.00	2.90	3.00	2.90	3.00	3.00	2.97	71355	2.12	116	-	-
BAJAJ-AUTO	EQ	09-Nov-2021	3777.30	3780.00	3845.00	3772.00	3795.00	3794.45	3816.61	521920	19919.67	40428	254340	48.73
BAJAJCON	EQ	09-Nov-2021	222.75	223.80	224.50	221.60	222.05	221.85	222.78	509214	1134.41	14620	314090	61.68
BAJAJELEC	EQ	09-Nov-2021	1098.25	1090.00	1106.35	1090.00	1094.00	1092.65	1094.53	108755	1190.36	13050	48494	44.59
BAJAJFINSV	EQ	09-Nov-2021	18319.75	18320.00	18475.00	18080.00	18150.00	18172.50	18228.65	198087	36108.59	38725	34052	17.19
BAJAJHIND	EQ	09-Nov-2021	13.75	13.75	14.00	13.75	14.00	13.90	13.85	1904010	263.76	3625	1242345	65.25
BAJAJHLDNG	EQ	09-Nov-2021	5021.40	5000.10	5090.00	4980.00	4989.00	5018.70	5046.05	28775	1452.00	5222	5497	19.10
BAJFINANCE	EQ	09-Nov-2021	7673.65	7700.00	7754.40	7550.00	7570.00	7577.50	7623.37	800247	61005.81	63423	364070	45.49
BALAJITELE	EQ	09-Nov-2021	64.35	64.80	65.90	64.00	64.60	64.65	64.74	196896	127.47	2320	104972	53.31
BALAMINES	EQ	09-Nov-2021	3294.50	3326.70	3340.00	3265.00	3273.00	3270.85	3289.71	77696	2555.97	15027	45450	58.50
BALAXI	EQ	09-Nov-2021	566.75	581.00	581.00	561.25	570.00	566.80	568.77	1458	8.29	92	564	38.68
BALKRISHNA	EQ	09-Nov-2021	22.85	23.35	23.85	22.85	22.95	23.15	23.19	10579	2.45	113	6834	64.60
BALKRISIND	EQ	09-Nov-2021	2459.10	2467.40	2512.70	2450.75	2497.00	2496.95	2486.41	299420	7444.80	20288	159705	53.34
BALLARPUR	BZ	09-Nov-2021	1.15	1.20	1.20	1.10	1.15	1.10	1.10	27086574	298.46	1384	-	-
BALMLAWRIE	EQ	09-Nov-2021	128.20	128.30	130.90	128.30	129.65	129.95	129.78	201303	261.26	3357	98317	48.84
BALPHARMA	EQ	09-Nov-2021	99.05	99.00	100.90	98.00	99.20	98.40	99.02	22411	22.19	587	15381	68.63
BALRAMCHIN	EQ	09-Nov-2021	332.90	331.00	334.85	325.50	327.30	326.95	329.26	889514	2928.85	21570	475493	53.46
BANARBEADS	EQ	09-Nov-2021	77.80	81.40	81.40	77.15	78.30	78.70	78.86	33863	26.71	527	14358	42.40
BANARISUG	EQ	09-Nov-2021	2300.80	2323.95	2325.00	2305.35	2322.90	2314.00	2313.58	1177	27.23	122	1074	91.25
BANCOINDIA	EQ	09-Nov-2021	198.00	198.50	200.00	191.70	193.00	193.25	195.56	151335	295.95	4493	97865	64.67
BANDHANBNK	EQ	09-Nov-2021	295.50	297.10	308.50	295.55	307.15	306.90	301.54	13258081	39978.04	80529	6170783	46.54
BANG	EQ	09-Nov-2021	34.10	34.50	35.80	33.50	35.80	35.55	34.77	16635	5.78	298	11653	70.05
BANKA	EQ	09-Nov-2021	73.40	75.60	75.60	69.75	71.50	72.75	71.90	20152	14.49	271	9471	47.00
BANKBARODA	EQ	09-Nov-2021	105.65	106.20	107.20	104.70	106.05	106.35	105.94	53688615	56875.86	124929	8405183	15.66
BANKBEES	EQ	09-Nov-2021	397.48	399.50	399.50	394.64	396.96	396.21	396.44	171897	681.47	4224	72122	41.96
BANKINDIA	EQ	09-Nov-2021	63.20	63.45	65.55	63.15	64.90	64.95	64.79	18959426	12282.91	39205	7258062	38.28
BANSWRAS	EQ	09-Nov-2021	207.55	206.05	210.20	206.05	208.15	209.45	208.64	13231	27.61	500	9836	74.34
BARBEQUE	EQ	09-Nov-2021	1823.50	1850.00	1945.95	1806.95	1880.00	1913.10	1877.27	437191	8207.24	35558	128334	29.35
BARTRONICS	BZ	09-Nov-2021	3.70	3.65	3.85	3.55	3.85	3.80	3.81	73708	2.81	76	-	-
BASF	EQ	09-Nov-2021	3159.40	3175.00	3178.50	3123.50	3140.00	3133.80	3146.22	26620	837.52	5540	12205	45.85
BASML	EQ	09-Nov-2021	69.30	69.95	72.75	68.90	72.75	72.75	71.78	343501	246.56	1951	236718	68.91
BATAINDIA	EQ	09-Nov-2021	2131.90	2132.00	2179.25	2125.55	2171.90	2167.70	2146.71	700997	15048.40	24474	195258	27.85
BAYERCROP	EQ	09-Nov-2021	4838.55	4866.00	4969.00	4838.55	4936.85	4921.30	4910.83	25521	1253.29	5623	12960	50.78
BBL	EQ	09-Nov-2021	1697.40	1690.00	1730.00	1666.25	1710.00	1711.45	1710.73	23094	395.08	1797	14249	61.70
BBTC	EQ	09-Nov-2021	1104.85	1104.00	1115.25	1101.00	1106.75	1105.60	1108.67	23923	265.23	1881	11576	48.39
BBTCL	SM	09-Nov-2021	96.00	95.00	95.00	95.00	95.00	95.00	95.00	159000	151.05	26	159000	100.00
BCG	EQ	09-Nov-2021	79.05	81.00	83.00	81.00	83.00	83.00	82.63	3818468	3155.06	7957	1696115	44.42
BCLIND	EQ	09-Nov-2021	232.45	235.90	236.00	231.00	235.00	234.90	233.68	32442	75.81	1436	16180	49.87
BCONCEPTS	SM	09-Nov-2021	45.75	46.00	46.00	46.00	46.00	46.00	46.00	12000	5.52	4	0	0.00
BCP	EQ	09-Nov-2021	3.85	3.80	3.90	3.80	3.85	3.85	3.84	89352	3.43	174	68671	76.85
BDL	EQ	09-Nov-2021	429.35	430.00	436.20	427.00	430.00	430.10	432.77	204886	886.69	10585	65866	32.15
BEARDSELL	EQ	09-Nov-2021	16.00	16.50	16.80	15.50	16.70	16.45	16.27	22405	3.64	90	15645	69.83
BECTORFOOD	EQ	09-Nov-2021	420.30	424.00	424.00	412.65	412.90	414.00	416.50	104719	436.15	5074	71190	67.98
BEDMUTHA	EQ	09-Nov-2021	51.20	51.85	53.75	49.65	53.75	53.60	53.17	42926	22.82	389	27881	64.95
BEL	EQ	09-Nov-2021	212.45	212.45	224.20	212.45	220.85	220.80	221.01	17252200	38128.24	117176	4157008	24.10
BEML	EQ	09-Nov-2021	1597.15	1597.10	1677.20	1595.10	1675.00	1665.60	1639.47	444817	7292.64	17781	197302	44.36
BEPL	EQ	09-Nov-2021	182.70	183.60	186.40	183.05	186.10	185.60	185.18	499582	925.12	7261	224346	44.91
BERGEPAINT	EQ	09-Nov-2021	755.35	752.90	778.05	752.05	776.00	774.95	768.19	926040	7113.78	28960	222003	23.97
BESTAGRO	EQ	09-Nov-2021	1310.50	1311.10	1339.90	1251.25	1300.00	1301.50	1300.74	41582	540.87	1871	7359	17.70
BETA	SM	09-Nov-2021	615.00	625.00	625.00	595.05	620.00	620.00	610.32	2800	17.09	7	1600	57.14
BEWLTD	SM	09-Nov-2021	294.90	299.40	300.00	299.40	300.00	300.00	299.70	4000	11.99	2	4000	100.00
BFINVEST	EQ	09-Nov-2021	344.20	345.00	352.25	343.85	349.05	349.45	347.10	16888	58.62	943	6628	39.25
BFUTILITIE	EQ	09-Nov-2021	446.60	449.00	465.50	440.80	457.40	456.00	452.04	283371	1280.96	6801	143540	50.65
BGRENERGY	EQ	09-Nov-2021	63.60	63.60	66.40	63.25	64.75	64.80	65.21	168474	109.86	2268	73580	43.67
BHAGCHEM	EQ	09-Nov-2021	821.00	848.95	848.95	775.30	830.00	807.35	821.99	1865	15.33	329	1210	64.88
BHAGERIA	EQ	09-Nov-2021	281.40	282.55	285.00	274.10	275.75	275.75	278.88	49836	138.98	2856	26987	54.15
BHAGYANGR	EQ	09-Nov-2021	48.05	49.05	49.15	48.05	48.85	48.70	48.62	19013	9.24	173	11055	58.14
BHAGYAPROP	EQ	09-Nov-2021	31.85	32.15	32.90	31.70	32.05	32.10	32.03	65398	20.95	546	4623	7.07
BHANDARI	EQ	09-Nov-2021	3.70	3.75	3.85	3.70	3.80	3.80	3.78	388697	14.69	804	229528	59.05
BHARATFORG	EQ	09-Nov-2021	814.65	814.65	837.25	814.65	832.00	834.05	825.88	2985897	24660.02	67680	1296132	43.41
BHARATGEAR	EQ	09-Nov-2021	163.35	165.90	165.90	162.00	162.25	162.75	163.44	31824	52.01	1884	17627	55.39
BHARATRAS	EQ	09-Nov-2021	10197.25	10274.50	10330.00	10190.05	10295.45	10266.75	10257.48	1652	169.45	647	1068	64.65
BHARATWIRE	EQ	09-Nov-2021	56.35	56.05	59.15	56.05	59.15	59.15	58.14	28546	16.60	354	23274	81.53
BHARTIARTL	EQ	09-Nov-2021	709.00	711.70	716.45	705.15	712.50	713.20	711.49	5278131	37553.39	107717	2441591	46.26
BHEL	EQ	09-Nov-2021	73.00	73.00	74.50	71.60	72.20	72.10	73.09	60335360	44101.00	99808	9964342	16.51
BIGBLOC	EQ	09-Nov-2021	162.80	164.00	167.95	162.95	164.50	164.50	165.17	45798	75.65	2505	27290	59.59
BIL	EQ	09-Nov-2021	200.65	200.70	201.85	197.00	199.00	199.20	198.82	5083	10.11	247	2077	40.86
BINDALAGRO	EQ	09-Nov-2021	22.75	22.50	23.85	22.50	22.90	22.85	23.06	259619	59.86	1370	147975	57.00
BIOCON	EQ	09-Nov-2021	348.75	349.40	352.40	345.80	347.50	347.00	348.89	1079524	3766.37	17021	315430	29.22
BIOFILCHEM	EQ	09-Nov-2021	61.85	62.90	62.90	61.55	62.40	62.15	62.12	12046	7.48	347	8956	74.35
BIRET	RR	09-Nov-2021	290.47	291.00	297.70	290.00	293.34	294.14	294.98	152702	450.44	3055	119731	78.41
BIRLACABLE	EQ	09-Nov-2021	85.50	85.20	88.00	85.20	88.00	87.15	86.65	30920	26.79	455	23395	75.66
BIRLACORPN	EQ	09-Nov-2021	1573.25	1570.00	1650.00	1552.20	1605.00	1610.40	1614.79	232324	3751.54	14125	118792	51.13
BIRLAMONEY	EQ	09-Nov-2021	61.40	61.45	62.55	61.45	62.00	62.00	62.12	74695	46.40	996	38535	51.59
BIRLATYRE	EQ	09-Nov-2021	24.25	24.45	24.60	23.75	24.55	24.50	24.35	208480	50.76	1567	121798	58.42
BKMINDST	BZ	09-Nov-2021	1.35	1.35	1.40	1.30	1.35	1.30	1.34	25488	0.34	91	-	-
BLBLIMITED	EQ	09-Nov-2021	12.45	13.05	13.05	11.85	12.00	12.15	12.35	205452	25.37	644	122203	59.48
BLISSGVS	EQ	09-Nov-2021	104.60	105.40	105.80	104.15	105.20	105.10	105.03	158906	166.90	2650	79948	50.31
BLKASHYAP	EQ	09-Nov-2021	28.35	28.95	28.95	27.50	27.80	27.90	27.98	554767	155.25	592	303325	54.68
BLS	BE	09-Nov-2021	225.75	225.75	226.80	216.50	220.95	219.65	221.13	73724	163.02	1141	-	-
BLUECOAST	EQ	09-Nov-2021	5.65	5.65	5.65	5.65	5.65	5.65	5.65	107	0.01	3	97	90.65
BLUEDART	EQ	09-Nov-2021	7076.40	7000.15	7275.00	6990.00	7050.55	7046.05	7105.40	30237	2148.46	6559	12326	40.76
BLUESTARCO	EQ	09-Nov-2021	1029.95	1037.40	1073.55	1035.05	1051.00	1050.45	1060.00	200730	2127.74	13900	57355	28.57
BMETRICS	SM	09-Nov-2021	131.25	137.80	137.80	128.00	128.00	128.00	134.20	18000	24.16	14	16800	93.33
BODALCHEM	EQ	09-Nov-2021	133.45	133.95	135.70	129.30	131.00	130.95	132.77	532597	707.12	7514	238431	44.77
BOHRA	SM	09-Nov-2021	5.00	5.05	5.05	4.75	5.00	5.00	4.87	18000	0.88	6	18000	100.00
BOMDYEING	EQ	09-Nov-2021	94.50	95.20	99.10	94.90	97.80	97.90	97.55	4159140	4057.07	25127	1244744	29.93
BOROLTD	EQ	09-Nov-2021	299.65	297.45	304.80	294.00	297.95	299.80	299.25	266833	798.50	8204	74051	27.75
BORORENEW	EQ	09-Nov-2021	476.55	480.00	484.80	466.85	472.85	475.25	476.97	251220	1198.23	8754	133128	52.99
BOSCHLTD	EQ	09-Nov-2021	18245.45	18350.00	18889.00	18271.00	18860.00	18762.00	18659.75	107274	20017.06	26574	18487	17.23
BPCL	EQ	09-Nov-2021	431.75	432.70	432.75	427.00	430.65	430.50	429.88	2933590	12610.90	50960	1366358	46.58
BPL	BE	09-Nov-2021	78.80	76.05	82.70	75.55	82.70	82.70	80.68	455809	367.72	2348	-	-
BRFL	BZ	09-Nov-2021	6.85	6.75	7.00	6.70	7.00	7.00	6.88	59502	4.10	195	-	-
BRIGADE	EQ	09-Nov-2021	494.70	494.85	511.80	487.20	494.20	494.10	501.19	497900	2495.44	15279	148788	29.88
BRIGHT	SM	09-Nov-2021	5.15	5.15	5.20	5.10	5.15	5.15	5.16	57000	2.94	15	57000	100.00
BRITANNIA	EQ	09-Nov-2021	3717.70	3590.00	3639.00	3535.15	3621.00	3621.60	3604.81	1399094	50434.71	112420	443794	31.72
BRITANNIA	N2	09-Nov-2021	31.01	31.00	31.28	30.90	31.00	31.00	31.00	12337	3.82	54	12137	98.38
BRITANNIA	N3	09-Nov-2021	29.45	29.45	29.58	29.05	29.53	29.52	29.51	29924	8.83	297	29476	98.50
BRNL	EQ	09-Nov-2021	28.75	29.00	29.10	28.55	28.95	28.85	28.82	19448	5.60	272	14810	76.15
BROOKS	EQ	09-Nov-2021	117.15	117.00	118.25	114.80	115.60	116.05	116.30	34914	40.60	543	26300	75.33
BSE	EQ	09-Nov-2021	1399.80	1406.80	1419.00	1394.00	1395.35	1397.35	1406.66	380501	5352.35	25679	155721	40.93
BSHSL	EQ	09-Nov-2021	280.25	280.00	286.30	277.50	285.00	278.50	279.67	297	0.83	19	276	92.93
BSL	EQ	09-Nov-2021	94.00	95.80	98.70	94.00	98.70	98.70	97.85	45799	44.82	410	33306	72.72
BSLGOLDETF	EQ	09-Nov-2021	4385.05	4351.05	4380.00	4288.95	4380.00	4379.50	4353.96	513	22.34	69	297	57.89
BSLNIFTY	EQ	09-Nov-2021	200.90	198.60	200.80	198.60	200.28	200.28	200.38	585	1.17	51	447	76.41
BSLSENETFG	EQ	09-Nov-2021	579.26	576.02	578.39	576.02	576.02	576.02	576.22	12	0.07	3	11	91.67
BSOFT	EQ	09-Nov-2021	416.25	418.00	443.45	412.45	437.00	434.40	434.58	5809548	25247.00	85947	1705915	29.36
BTML	SM	09-Nov-2021	135.40	129.05	129.05	128.65	128.65	128.65	128.90	3600	4.64	3	2400	66.67
BURGERKING	EQ	09-Nov-2021	161.90	162.00	163.30	161.15	162.25	162.25	162.15	931341	1510.20	10496	355332	38.15
BURNPUR	BE	09-Nov-2021	2.90	2.85	3.00	2.80	2.95	2.95	2.91	47187	1.37	47	-	-
BUTTERFLY	BE	09-Nov-2021	1002.45	1018.00	1018.00	964.45	980.00	978.65	991.21	11365	112.65	646	-	-
BVCL	BE	09-Nov-2021	20.30	20.60	20.80	19.30	20.50	19.70	19.50	59843	11.67	146	-	-
BYKE	EQ	09-Nov-2021	40.80	41.30	41.45	40.10	40.50	40.35	40.74	169164	68.92	1425	133344	78.83
CADILAHC	EQ	09-Nov-2021	494.50	509.95	509.95	494.00	498.50	498.40	499.20	4841426	24168.36	75929	1017211	21.01
CALSOFT	BE	09-Nov-2021	31.10	31.70	31.90	30.55	31.00	31.05	31.10	25738	8.00	200	-	-
CAMLINFINE	EQ	09-Nov-2021	165.20	166.60	168.00	163.70	165.40	164.55	165.85	228624	379.18	5411	126267	55.23
CAMS	EQ	09-Nov-2021	3017.05	3049.00	3049.00	2990.00	3003.00	2999.90	3001.94	146993	4412.64	14234	120076	81.69
CANBK	EQ	09-Nov-2021	244.25	245.00	247.60	241.00	243.50	242.80	244.40	23106634	56473.46	111932	4208155	18.21
CANDC	BZ	09-Nov-2021	3.20	3.20	3.30	3.15	3.20	3.20	3.23	9193	0.30	30	-	-
CANFINHOME	EQ	09-Nov-2021	653.90	655.00	658.65	647.15	654.00	652.45	653.58	353473	2310.21	12975	152822	43.23
CANTABIL	BE	09-Nov-2021	577.00	576.60	590.00	560.00	586.80	570.30	570.92	15110	86.27	119	-	-
CAPACITE	EQ	09-Nov-2021	178.00	178.00	181.10	177.05	178.20	178.00	179.22	107629	192.89	2828	63052	58.58
CAPLIPOINT	EQ	09-Nov-2021	849.80	855.50	862.55	852.05	854.50	856.60	857.58	136221	1168.20	7452	35164	25.81
CAPTRUST	EQ	09-Nov-2021	96.25	98.40	98.40	96.00	96.50	96.70	97.12	6717	6.52	171	4165	62.01
CARBORUNIV	EQ	09-Nov-2021	876.50	878.00	889.40	843.05	870.05	858.35	866.09	305535	2646.19	9919	228018	74.63
CAREERP	EQ	09-Nov-2021	146.20	147.45	153.00	147.45	151.10	150.00	150.64	88814	133.79	3239	37669	42.41
CARERATING	EQ	09-Nov-2021	672.75	675.00	676.80	669.75	670.80	670.10	670.85	130474	875.28	5670	94976	72.79
CARTRADE	EQ	09-Nov-2021	1143.75	1144.00	1159.45	1139.05	1140.00	1140.90	1146.77	90417	1036.87	10857	53102	58.73
CASTROLIND	EQ	09-Nov-2021	137.95	138.25	140.60	137.80	139.75	139.55	139.49	769851	1073.89	14344	418476	54.36
CCCL	BE	09-Nov-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.79	89835	0.71	61	-	-
CCHHL	EQ	09-Nov-2021	7.00	7.10	7.20	6.90	6.95	6.95	7.03	42334	2.98	151	36631	86.53
CCL	EQ	09-Nov-2021	387.00	389.20	389.75	382.05	384.75	384.50	386.70	139066	537.76	11128	64811	46.60
CDSL	EQ	09-Nov-2021	1450.20	1446.65	1470.00	1432.25	1452.00	1453.90	1453.55	404456	5878.99	27180	241419	59.69
CEATLTD	EQ	09-Nov-2021	1265.60	1268.80	1274.80	1254.45	1265.00	1266.30	1265.05	54408	688.29	6201	21155	38.88
CEBBCO	EQ	09-Nov-2021	34.50	34.90	35.00	34.05	34.35	34.45	34.65	49281	17.08	376	32991	66.94
CELEBRITY	EQ	09-Nov-2021	9.75	10.00	10.00	9.75	9.90	9.85	9.86	31133	3.07	154	26537	85.24
CENTENKA	EQ	09-Nov-2021	436.60	440.90	440.90	432.45	436.00	434.75	434.25	26586	115.45	1548	14787	55.62
CENTEXT	EQ	09-Nov-2021	8.40	8.50	8.55	8.35	8.45	8.45	8.44	326199	27.53	435	221635	67.94
CENTRALBK	EQ	09-Nov-2021	22.20	22.30	22.80	22.05	22.45	22.45	22.51	5498872	1237.58	8190	1831493	33.31
CENTRUM	EQ	09-Nov-2021	40.85	40.85	42.05	40.30	40.75	40.60	41.23	450133	185.59	3029	254548	56.55
CENTUM	EQ	09-Nov-2021	621.30	612.00	630.65	590.00	599.95	595.75	606.74	28030	170.07	2181	7482	26.69
CENTURYPLY	EQ	09-Nov-2021	663.00	661.80	681.95	651.30	656.55	659.60	669.48	502324	3362.96	30348	210626	41.93
CENTURYTEX	EQ	09-Nov-2021	867.35	870.00	873.75	860.10	864.90	864.05	866.05	140624	1217.88	11246	48417	34.43
CERA	EQ	09-Nov-2021	5493.70	5555.00	5645.00	5349.90	5423.35	5416.20	5446.00	7129	388.25	2249	2952	41.41
CEREBRAINT	EQ	09-Nov-2021	59.50	60.35	67.25	59.55	66.30	66.55	64.90	2315439	1502.80	21794	1270053	54.85
CESC	EQ	09-Nov-2021	91.90	91.90	92.65	91.15	91.30	91.30	91.95	2439640	2243.13	15373	1588532	65.11
CGCL	EQ	09-Nov-2021	510.85	508.50	516.95	495.50	500.00	497.95	505.55	46103	233.08	2519	17783	38.57
CGPOWER	BE	09-Nov-2021	162.70	163.40	164.90	155.00	156.70	157.00	158.58	1444772	2291.11	12513	-	-
CHALET	EQ	09-Nov-2021	263.20	263.90	266.85	254.00	259.00	258.95	260.33	655572	1706.68	22123	205208	31.30
CHAMBLFERT	EQ	09-Nov-2021	354.85	356.70	366.80	355.20	359.60	356.85	360.94	1239647	4474.41	20605	270054	21.78
CHEMBOND	EQ	09-Nov-2021	213.00	213.95	221.00	213.35	219.00	219.70	218.01	41240	89.91	1572	29666	71.94
CHEMCON	EQ	09-Nov-2021	407.55	409.00	410.40	403.80	404.90	404.40	405.30	179774	728.62	5154	103516	57.58
CHEMFAB	EQ	09-Nov-2021	170.90	177.05	177.05	163.95	169.15	168.75	168.86	19832	33.49	449	12077	60.90
CHEMPLASTS	EQ	09-Nov-2021	656.55	660.00	662.50	600.90	618.35	622.10	637.33	571610	3643.05	20885	330920	57.89
CHENNPETRO	EQ	09-Nov-2021	121.65	121.70	123.70	121.50	121.95	121.75	122.22	267820	327.33	4445	162484	60.67
CHOLAFIN	EQ	09-Nov-2021	638.30	640.00	651.45	635.00	638.15	640.00	641.99	2148352	13792.25	46941	430260	20.03
CHOLAHLDNG	EQ	09-Nov-2021	699.70	705.00	708.00	698.60	700.00	700.10	700.86	164587	1153.52	2999	139363	84.67
CIGNITITEC	EQ	09-Nov-2021	634.25	635.10	654.00	629.10	644.00	645.85	644.45	223260	1438.79	7655	136588	61.18
CINELINE	EQ	09-Nov-2021	106.50	108.65	110.50	101.65	105.50	105.15	106.67	41911	44.71	675	23240	55.45
CINEVISTA	EQ	09-Nov-2021	15.05	15.60	15.60	14.90	15.40	15.15	15.21	18221	2.77	141	8549	46.92
CIPLA	EQ	09-Nov-2021	913.70	913.00	925.00	909.65	914.00	914.15	916.70	843911	7736.12	31484	285670	33.85
CLEAN	EQ	09-Nov-2021	2112.70	2122.00	2143.10	2116.00	2121.00	2124.10	2128.74	114557	2438.63	10062	54706	47.75
CLEDUCATE	BE	09-Nov-2021	108.45	111.85	111.85	104.50	108.50	107.80	107.50	34990	37.62	313	-	-
CLNINDIA	EQ	09-Nov-2021	575.65	578.55	593.75	576.05	593.00	587.55	587.26	45301	266.03	2842	22953	50.67
CLSEL	EQ	09-Nov-2021	117.55	117.55	120.50	115.00	116.20	116.15	117.50	133109	156.40	3485	57301	43.05
CMICABLES	EQ	09-Nov-2021	41.95	41.50	42.40	41.50	41.70	41.75	41.72	31093	12.97	410	23788	76.51
CMMIPL	SM	09-Nov-2021	14.70	14.70	14.70	14.70	14.70	14.70	14.70	3000	0.44	1	3000	100.00
COALINDIA	EQ	09-Nov-2021	171.70	172.05	172.40	169.60	170.60	170.50	170.85	5723308	9778.09	45591	2571031	44.92
COASTCORP	EQ	09-Nov-2021	279.10	283.00	283.00	273.25	277.00	279.30	277.68	5970	16.58	143	5075	85.01
COCHINSHIP	EQ	09-Nov-2021	366.85	367.50	369.00	363.30	364.65	364.15	365.08	126935	463.41	4025	75034	59.11
COFFEEDAY	EQ	09-Nov-2021	37.80	37.95	38.45	37.20	37.65	37.70	37.81	859927	325.17	3845	527091	61.29
COFORGE	EQ	09-Nov-2021	5251.65	5270.00	5413.95	5211.10	5399.00	5381.95	5322.16	377416	20086.68	32705	104603	27.72
COLPAL	EQ	09-Nov-2021	1544.20	1550.00	1550.80	1530.30	1540.00	1539.25	1538.57	246212	3788.15	20134	114529	46.52
COMPINFO	EQ	09-Nov-2021	24.75	25.00	25.90	24.80	25.55	25.45	25.41	203853	51.80	1528	107583	52.77
COMPUSOFT	EQ	09-Nov-2021	16.35	16.70	16.70	16.00	16.15	16.10	16.17	65809	10.64	569	47366	71.97
CONCOR	EQ	09-Nov-2021	686.70	685.00	710.55	685.00	702.00	701.45	702.28	2999385	21064.23	66168	1212609	40.43
CONFIPET	EQ	09-Nov-2021	85.05	84.90	86.10	83.30	83.70	83.55	84.56	675005	570.80	5784	408229	60.48
CONSOFINVT	EQ	09-Nov-2021	151.15	153.00	153.00	145.35	152.80	150.45	150.69	2208	3.33	77	1700	76.99
CONTI	SM	09-Nov-2021	8.15	8.55	8.55	8.50	8.55	8.55	8.53	9999	0.85	3	9999	100.00
CONTROLPR	EQ	09-Nov-2021	331.35	333.00	333.95	320.90	325.20	324.30	327.25	12981	42.48	627	8400	64.71
CORALFINAC	EQ	09-Nov-2021	41.35	40.80	42.50	40.00	40.95	41.00	40.71	46363	18.88	549	32059	69.15
CORDSCABLE	EQ	09-Nov-2021	54.30	54.95	55.70	52.10	52.90	53.05	53.50	103822	55.54	849	68408	65.89
COROMANDEL	EQ	09-Nov-2021	777.45	779.00	796.40	776.15	790.00	791.05	788.92	585222	4616.96	43614	320055	54.69
COSMOFILMS	EQ	09-Nov-2021	1597.20	1610.00	1630.00	1567.55	1578.00	1580.50	1594.72	37121	591.97	5921	20846	56.16
COUNCODOS	EQ	09-Nov-2021	3.40	3.35	3.50	3.35	3.40	3.45	3.42	123445	4.22	198	115939	93.92
COX&KINGS	BZ	09-Nov-2021	1.55	1.55	1.60	1.50	1.60	1.55	1.57	301921	4.74	186	-	-
CPSEETF	EQ	09-Nov-2021	30.55	30.40	30.81	30.25	30.61	30.60	30.65	555630	170.31	32042	471167	84.80
CRAFTSMAN	EQ	09-Nov-2021	2565.90	2598.00	2625.00	2545.00	2595.00	2602.15	2595.18	37587	975.45	3492	25477	67.78
CREATIVE	BE	09-Nov-2021	366.05	377.90	377.90	361.00	361.05	362.05	366.35	12093	44.30	174	-	-
CREDITACC	EQ	09-Nov-2021	628.70	628.90	633.75	612.90	619.50	619.65	620.58	96018	595.87	8234	54717	56.99
CREST	EQ	09-Nov-2021	129.90	131.50	131.50	124.55	128.70	127.20	128.82	6728	8.67	86	3768	56.00
CRISIL	EQ	09-Nov-2021	2931.35	2960.00	2998.70	2931.35	2951.00	2953.60	2970.80	26452	785.84	4633	10272	38.83
CROMPTON	EQ	09-Nov-2021	467.65	467.70	470.10	456.10	460.00	461.85	462.39	2473552	11437.57	46817	1599187	64.65
CSBBANK	EQ	09-Nov-2021	298.40	299.00	302.90	296.35	299.10	298.85	299.70	112678	337.70	3278	38240	33.94
CTE	EQ	09-Nov-2021	61.70	60.35	65.00	60.35	62.00	61.90	63.14	115394	72.86	1053	76432	66.24
CUB	EQ	09-Nov-2021	172.05	172.95	173.60	168.65	170.50	170.50	171.56	1030383	1767.73	8360	417029	40.47
CUBEXTUB	EQ	09-Nov-2021	23.80	24.30	24.40	22.80	23.90	23.25	23.44	13736	3.22	134	9194	66.93
CUMMINSIND	EQ	09-Nov-2021	911.85	916.40	924.95	910.00	922.00	921.95	917.19	1040287	9541.44	16010	435562	41.87
CUPID	EQ	09-Nov-2021	232.50	229.60	233.50	229.35	231.70	230.90	231.03	34911	80.65	1616	18126	51.92
CYBERMEDIA	EQ	09-Nov-2021	9.35	9.35	9.80	9.35	9.50	9.65	9.63	10588	1.02	71	9224	87.12
CYBERTECH	EQ	09-Nov-2021	158.50	159.50	163.05	158.85	160.30	160.10	160.97	75348	121.28	1733	39818	52.85
CYIENT	EQ	09-Nov-2021	1167.90	1167.00	1177.35	1131.25	1142.00	1139.65	1153.09	265191	3057.90	23300	117385	44.26
DAAWAT	EQ	09-Nov-2021	69.95	69.90	75.25	69.45	72.00	72.20	72.50	4453873	3228.86	23236	1292686	29.02
DABUR	EQ	09-Nov-2021	606.80	606.00	609.40	600.15	603.05	603.20	604.24	876256	5294.72	21394	426739	48.70
DALALSTCOM	BE	09-Nov-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	4608	0.05	6	-	-
DALBHARAT	EQ	09-Nov-2021	2093.65	2093.65	2142.90	2075.00	2120.00	2132.55	2121.12	205319	4355.06	22498	97815	47.64
DALMIASUG	EQ	09-Nov-2021	399.90	403.00	406.00	399.00	400.00	400.20	402.67	64754	260.75	3677	46800	72.27
DAMODARIND	EQ	09-Nov-2021	50.05	52.50	52.55	51.60	52.10	52.15	52.47	79222	41.57	611	57394	72.45
DANGEE	EQ	09-Nov-2021	198.30	198.00	200.00	196.05	199.80	197.70	196.56	4241	8.34	102	3329	78.50
DATAMATICS	EQ	09-Nov-2021	332.00	333.80	348.50	331.00	338.00	338.35	342.42	382658	1310.30	13109	131434	34.35
DBCORP	EQ	09-Nov-2021	101.75	101.90	104.75	101.30	103.10	103.00	103.33	258366	266.97	6132	129319	50.05
DBL	EQ	09-Nov-2021	598.60	599.90	604.00	594.20	597.30	597.80	599.59	343455	2059.32	5416	232072	67.57
DBREALTY	EQ	09-Nov-2021	44.20	46.40	46.40	46.40	46.40	46.40	46.40	251590	116.74	341	251590	100.00
DBSTOCKBRO	EQ	09-Nov-2021	17.20	16.90	17.65	16.90	17.35	17.35	17.21	11400	1.96	120	1308	11.47
DCAL	EQ	09-Nov-2021	213.90	214.00	222.65	214.00	220.00	218.15	219.88	805978	1772.17	13716	230879	28.65
DCBBANK	EQ	09-Nov-2021	101.55	102.40	103.60	101.55	102.15	102.20	102.70	2505355	2573.04	17192	904746	36.11
DCM	BE	09-Nov-2021	88.00	89.80	92.40	89.80	92.40	92.40	92.24	34218	31.56	234	-	-
DCMFINSERV	EQ	09-Nov-2021	3.15	3.25	3.30	3.05	3.20	3.20	3.28	37408	1.23	83	35057	93.72
DCMNVL	EQ	09-Nov-2021	308.00	323.40	323.40	297.05	323.40	323.40	321.85	204943	659.61	2212	136025	66.37
DCMSHRIRAM	EQ	09-Nov-2021	995.25	1004.75	1047.70	998.35	1036.00	1041.40	1027.79	55056	565.86	6889	31476	57.17
DCW	BE	09-Nov-2021	47.15	47.00	49.25	46.00	47.20	47.15	47.05	549491	258.55	2568	-	-
DECCANCE	EQ	09-Nov-2021	739.30	738.40	752.00	725.10	730.40	730.70	740.39	82695	612.26	4844	17195	20.79
DEEPAKFERT	EQ	09-Nov-2021	407.25	409.95	409.95	402.00	404.80	404.05	405.16	272623	1104.57	4503	207252	76.02
DEEPAKNTR	EQ	09-Nov-2021	2298.85	2303.00	2373.35	2288.85	2358.00	2363.35	2350.61	944251	22195.68	59176	250947	26.58
DEEPENR	EQ	09-Nov-2021	42.85	43.45	44.25	42.10	43.05	42.85	43.34	40946	17.74	540	25691	62.74
DEEPINDS	EQ	09-Nov-2021	145.25	145.10	174.30	145.00	164.80	165.35	167.01	1514153	2528.76	25032	380476	25.13
DELPHIFX	EQ	09-Nov-2021	596.80	600.00	610.95	596.45	609.90	607.20	605.95	991	6.00	137	742	74.87
DELTACORP	EQ	09-Nov-2021	286.20	286.00	296.00	285.00	291.15	291.10	291.05	6576728	19141.74	55539	1725244	26.23
DELTAMAGNT	EQ	09-Nov-2021	73.00	75.85	76.00	69.80	70.50	71.65	73.02	7592	5.54	242	3229	42.53
DEN	EQ	09-Nov-2021	44.10	44.30	45.30	43.80	44.80	44.70	44.79	2101771	941.43	5172	1496232	71.19
DENORA	EQ	09-Nov-2021	354.35	357.00	367.00	349.65	363.00	361.95	358.39	37777	135.39	1798	19687	52.11
DEVYANI	EQ	09-Nov-2021	149.90	150.40	152.00	145.70	146.50	147.15	148.18	6244990	9254.07	58578	2491720	39.90
DFMFOODS	EQ	09-Nov-2021	341.30	343.00	350.00	334.65	337.00	338.20	341.22	142167	485.10	5164	77102	54.23
DGCONTENT	EQ	09-Nov-2021	16.80	16.50	17.10	16.00	16.00	16.00	16.32	136773	22.33	316	106635	77.96
DHAMPURSUG	EQ	09-Nov-2021	313.75	314.90	317.10	312.15	313.80	313.90	314.95	242329	763.21	7218	125136	51.64
DHANBANK	EQ	09-Nov-2021	15.55	15.55	15.75	15.50	15.60	15.55	15.58	329043	51.26	1067	157299	47.80
DHANI	EQ	09-Nov-2021	183.75	184.95	188.70	180.50	181.75	182.10	184.69	1743383	3219.79	19266	882594	50.63
DHANILOANS	N3	09-Nov-2021	990.00	1010.00	1012.00	1010.00	1012.00	1012.00	1010.54	280	2.83	7	280	100.00
DHANILOANS	N5	09-Nov-2021	1300.00	1298.00	1304.00	1298.00	1303.00	1303.00	1299.74	771	10.02	16	676	87.68
DHANILOANS	N6	09-Nov-2021	1009.00	1000.01	1000.01	999.00	999.00	999.00	999.41	185	1.85	9	185	100.00
DHANILOANS	N7	09-Nov-2021	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1	0.01	1	1	100.00
DHANILOANS	NC	09-Nov-2021	985.00	976.20	976.20	976.20	976.20	976.20	976.20	1	0.01	1	1	100.00
DHANILOANS	NF	09-Nov-2021	900.15	997.65	997.65	995.00	995.00	995.00	995.70	38	0.38	3	38	100.00
DHANILOANS	NO	09-Nov-2021	960.93	948.05	948.05	948.05	948.05	948.05	948.05	100	0.95	1	100	100.00
DHANUKA	EQ	09-Nov-2021	762.55	756.00	778.40	750.00	765.50	774.55	767.95	63637	488.70	7440	31177	48.99
DHARSUGAR	EQ	09-Nov-2021	18.25	18.65	18.80	18.35	18.40	18.50	18.58	18374	3.41	228	15036	81.83
DHUNINV	EQ	09-Nov-2021	622.40	636.00	639.95	622.25	628.65	629.60	631.26	2233	14.10	200	1586	71.03
DIAMONDYD	EQ	09-Nov-2021	725.05	724.60	730.00	715.00	720.10	723.40	723.06	13635	98.59	1877	6223	45.64
DICIND	EQ	09-Nov-2021	434.75	437.00	449.50	437.00	440.30	441.40	445.65	2085	9.29	124	1399	67.10
DIGISPICE	BE	09-Nov-2021	43.40	43.00	44.00	42.60	43.00	43.15	43.23	55285	23.90	325	-	-
DIGJAMLMTD	EQ	09-Nov-2021	38.85	40.75	40.75	40.75	40.75	40.75	40.75	38	0.02	9	38	100.00
DISHTV	BE	09-Nov-2021	16.75	16.90	17.00	16.60	16.75	16.70	16.80	2732404	459.08	4077	-	-
DIVISLAB	EQ	09-Nov-2021	4896.70	4968.00	5093.25	4915.45	4934.45	4951.30	4983.63	1441073	71817.79	119499	531895	36.91
DIXON	EQ	09-Nov-2021	5535.45	5537.00	5724.45	5501.10	5589.00	5595.25	5643.33	478929	27027.53	51914	106121	22.16
DKEGL	SM	09-Nov-2021	39.75	42.20	42.20	39.50	40.00	40.00	40.67	48000	19.52	16	42000	87.50
DLF	EQ	09-Nov-2021	442.20	442.35	442.35	433.05	436.95	437.40	438.27	5558139	24359.67	57559	1419235	25.53
DLINKINDIA	EQ	09-Nov-2021	148.15	148.90	151.95	148.20	148.25	148.75	149.54	266299	398.21	7787	114078	42.84
DMART	EQ	09-Nov-2021	4748.50	4748.00	4774.30	4723.70	4749.00	4757.15	4749.88	180363	8567.03	21889	58255	32.30
DNAMEDIA	EQ	09-Nov-2021	2.35	2.45	2.45	2.35	2.45	2.45	2.44	234258	5.72	280	178902	76.37
DODLA	EQ	09-Nov-2021	590.20	594.75	595.00	579.30	585.95	584.00	589.43	26440	155.85	2995	13631	51.55
DOLAT	EQ	09-Nov-2021	91.70	93.30	93.50	91.25	92.80	92.80	92.53	262760	243.14	4217	152443	58.02
DOLLAR	EQ	09-Nov-2021	469.50	466.00	470.95	462.30	464.25	466.60	466.56	98201	458.17	3319	58946	60.03
DONEAR	EQ	09-Nov-2021	59.40	59.50	62.60	58.80	62.50	62.40	61.89	408015	252.50	3522	221888	54.38
DPABHUSHAN	EQ	09-Nov-2021	266.00	266.30	288.25	255.05	275.95	276.35	277.75	137311	381.38	5509	61668	44.91
DPSCLTD	EQ	09-Nov-2021	16.05	16.30	16.30	16.00	16.25	16.20	16.17	24723	4.00	335	16809	67.99
DPWIRES	EQ	09-Nov-2021	239.15	239.15	246.90	235.15	240.00	241.25	242.97	17743	43.11	385	13436	75.73
DRCSYSTEMS	BE	09-Nov-2021	365.00	347.00	347.00	346.90	346.90	346.90	346.98	22	0.08	4	-	-
DREDGECORP	EQ	09-Nov-2021	350.30	348.00	357.35	348.00	351.00	350.20	353.22	88090	311.15	3231	16721	18.98
DRREDDY	EQ	09-Nov-2021	4788.75	4790.00	4835.00	4775.30	4800.00	4792.35	4794.00	249887	11979.59	30198	124636	49.88
DSML	SM	09-Nov-2021	75.20	71.55	75.15	71.45	71.45	71.85	71.61	354000	253.51	26	252000	71.19
DSSL	EQ	09-Nov-2021	144.05	146.25	148.00	143.10	145.25	146.20	146.10	15252	22.28	882	7364	48.28
DTIL	EQ	09-Nov-2021	277.50	279.40	283.15	276.55	278.00	278.45	280.49	10427	29.25	538	7817	74.97
DUCON	EQ	09-Nov-2021	10.45	10.25	10.30	9.95	9.95	9.95	9.97	724194	72.19	679	386317	53.34
DUDIGITAL	SM	09-Nov-2021	123.60	123.00	123.00	123.00	123.00	123.00	123.00	2000	2.46	1	2000	100.00
DVL	EQ	09-Nov-2021	288.65	284.35	294.00	284.35	290.95	290.85	291.00	41055	119.47	1226	32300	78.67
DWARKESH	EQ	09-Nov-2021	74.80	75.20	75.75	74.25	74.75	74.55	74.89	713710	534.50	8273	435039	60.95
DYNAMATECH	BE	09-Nov-2021	2368.05	2281.05	2447.00	2281.05	2295.00	2296.55	2338.30	7024	164.24	666	-	-
DYNAMIC	SM	09-Nov-2021	45.00	44.00	44.00	44.00	44.00	44.00	44.00	2000	0.88	1	2000	100.00
DYNPRO	EQ	09-Nov-2021	643.15	639.05	654.95	639.05	649.00	647.90	648.03	18860	122.22	2124	6503	34.48
E2E	SM	09-Nov-2021	49.50	49.50	49.50	49.50	49.50	49.50	49.50	4000	1.98	2	4000	100.00
EASEMYTRIP	BE	09-Nov-2021	540.05	540.00	544.90	513.05	530.00	529.75	527.52	179441	946.59	6503	-	-
EASTSILK	EQ	09-Nov-2021	5.15	5.15	5.35	5.00	5.15	5.10	5.21	138872	7.24	327	94559	68.09
EASUNREYRL	BZ	09-Nov-2021	2.70	2.70	2.75	2.60	2.75	2.75	2.67	8846	0.24	24	-	-
EBANK	EQ	09-Nov-2021	4025.00	3999.00	3999.99	3920.06	3921.00	3929.60	3971.23	139	5.52	24	125	89.93
EBBETF0423	EQ	09-Nov-2021	1152.61	1152.61	1154.00	1152.24	1152.24	1152.63	1152.81	3137	36.16	91	2710	86.39
EBBETF0425	EQ	09-Nov-2021	1070.40	1072.30	1073.00	1070.55	1071.01	1071.20	1072.00	6285	67.38	90	4978	79.20
EBBETF0430	EQ	09-Nov-2021	1183.23	1155.00	1244.95	1155.00	1183.05	1184.31	1182.98	36694	434.08	222	35127	95.73
EBBETF0431	EQ	09-Nov-2021	1063.48	1061.09	1064.48	1061.09	1064.00	1063.95	1062.98	15963	169.68	208	9392	58.84
EC2RG	MF	09-Nov-2021	12.10	13.31	13.31	13.31	13.31	13.31	13.31	2500	0.33	1	2500	100.00
ECLERX	EQ	09-Nov-2021	2361.10	2366.60	2409.00	2350.00	2375.00	2379.60	2387.71	60084	1434.63	7228	39202	65.25
ECLFINANCE	NG	09-Nov-2021	959.32	959.32	970.00	959.32	966.00	966.00	960.88	82	0.79	6	81	98.78
ECLFINANCE	NI	09-Nov-2021	995.00	995.00	1000.87	995.00	995.00	995.00	996.93	79	0.79	4	79	100.00
ECLFINANCE	NJ	09-Nov-2021	940.00	942.00	945.00	939.00	944.00	944.00	944.13	842	7.95	18	742	88.12
ECLFINANCE	NK	09-Nov-2021	901.00	906.00	910.00	906.00	909.87	909.87	906.69	2211	20.05	20	2211	100.00
ECLFINANCE	NM	09-Nov-2021	1070.50	1057.22	1070.50	1057.22	1070.00	1070.00	1069.27	128	1.37	5	128	100.00
ECLFINANCE	NN	09-Nov-2021	1309.92	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	100	1.31	1	100	100.00
ECLFINANCE	NO	09-Nov-2021	990.00	984.01	992.00	984.00	992.00	989.06	987.79	175	1.73	10	175	100.00
ECLFINANCE	NP	09-Nov-2021	1046.00	1050.00	1050.00	1040.00	1040.00	1040.00	1045.56	180	1.88	3	180	100.00
ECLFINANCE	NR	09-Nov-2021	1014.99	1011.01	1013.00	1010.00	1010.00	1010.00	1011.70	115	1.16	6	115	100.00
EDELWEISS	EQ	09-Nov-2021	81.70	82.00	84.45	81.80	83.35	83.25	83.37	2861012	2385.20	13528	1494352	52.23
EDUCOMP	BZ	09-Nov-2021	2.90	2.90	3.00	2.85	3.00	2.90	2.93	37336	1.09	86	-	-
EHFLNCD	N6	09-Nov-2021	950.00	950.00	950.00	930.00	940.25	940.25	942.10	50	0.47	4	30	60.00
EICHERMOT	EQ	09-Nov-2021	2711.25	2701.20	2743.55	2700.70	2727.00	2724.25	2724.59	726392	19791.21	48201	341867	47.06
EIDPARRY	EQ	09-Nov-2021	485.80	470.00	509.80	464.00	503.65	503.30	495.36	1382860	6850.13	43030	528019	38.18
EIFFL	EQ	09-Nov-2021	135.65	142.00	142.00	130.05	135.50	135.50	135.73	475	0.64	85	147	30.95
EIHAHOTELS	EQ	09-Nov-2021	399.95	399.95	407.70	395.50	396.10	396.55	402.63	29569	119.05	1788	9015	30.49
EIHOTEL	EQ	09-Nov-2021	151.90	152.20	155.00	150.60	153.50	152.80	153.49	1317916	2022.82	15454	600300	45.55
EIMCOELECO	EQ	09-Nov-2021	393.25	391.40	397.65	390.10	390.50	390.90	393.81	4668	18.38	375	3001	64.29
EKC	EQ	09-Nov-2021	123.70	127.40	129.15	125.00	127.65	127.95	126.92	462196	586.60	4349	277340	60.00
ELECON	EQ	09-Nov-2021	168.95	169.45	174.00	168.05	170.00	169.80	170.77	232893	397.71	5034	106573	45.76
ELECTCAST	EQ	09-Nov-2021	35.75	35.70	36.50	35.25	35.45	35.70	35.90	402475	144.49	2041	239952	59.62
ELECTHERM	EQ	09-Nov-2021	126.55	127.70	127.70	125.75	127.00	127.05	126.73	12953	16.42	439	8920	68.86
ELGIEQUIP	EQ	09-Nov-2021	203.70	218.00	228.00	212.25	220.25	219.40	222.51	4044998	9000.40	58708	1437853	35.55
ELGIRUBCO	EQ	09-Nov-2021	39.10	39.85	40.15	38.70	39.05	39.10	39.47	25793	10.18	443	14050	54.47
EMAMILTD	EQ	09-Nov-2021	557.85	557.85	578.50	555.45	570.50	569.95	567.37	824932	4680.44	15834	601852	72.96
EMAMIPAP	EQ	09-Nov-2021	153.60	153.10	156.00	152.85	154.50	154.65	154.54	39543	61.11	1828	14775	37.36
EMAMIREAL	EQ	09-Nov-2021	65.35	66.80	67.00	65.85	66.95	66.75	66.58	50138	33.38	330	40839	81.45
EMBASSY	RR	09-Nov-2021	365.19	367.00	369.80	360.55	368.47	368.64	365.54	644788	2356.99	18951	554088	85.93
EMKAY	EQ	09-Nov-2021	118.90	118.60	122.45	118.50	119.50	119.50	120.39	46531	56.02	1571	25230	54.22
EMMBI	EQ	09-Nov-2021	104.15	103.50	107.20	102.25	103.55	104.00	104.54	53923	56.37	1064	36910	68.45
ENDURANCE	EQ	09-Nov-2021	1856.50	1884.00	1895.00	1846.65	1855.10	1854.05	1870.82	45272	846.96	4783	20187	44.59
ENERGYDEV	EQ	09-Nov-2021	11.10	11.10	11.35	10.75	11.35	11.25	11.12	68936	7.67	318	53598	77.75
ENGINERSIN	EQ	09-Nov-2021	72.05	72.30	73.35	71.90	73.05	73.00	72.61	1575744	1144.07	10549	686188	43.55
ENIL	EQ	09-Nov-2021	210.15	209.50	209.50	201.10	206.00	204.05	204.73	67612	138.42	2636	35956	53.18
EPL	EQ	09-Nov-2021	221.90	222.90	230.00	222.90	226.50	226.20	227.40	712915	1621.20	15288	457136	64.12
EQUITAS	EQ	09-Nov-2021	127.05	129.00	130.65	127.00	130.00	130.15	129.33	396365	512.64	6129	285924	72.14
EQUITASBNK	EQ	09-Nov-2021	64.85	65.75	65.75	63.55	65.35	65.10	64.99	4170806	2710.58	8321	3575251	85.72
ERFLNCDI	N5	09-Nov-2021	907.80	895.00	906.80	895.00	906.80	899.91	899.92	60	0.54	4	60	100.00
ERIS	EQ	09-Nov-2021	812.90	801.00	808.65	787.25	792.00	793.50	794.50	63799	506.88	8326	27521	43.14
EROSMEDIA	EQ	09-Nov-2021	19.95	20.30	20.30	19.60	19.95	19.90	19.89	164370	32.70	812	98729	60.07
ESABINDIA	EQ	09-Nov-2021	2535.90	2535.00	2840.00	2509.00	2805.75	2785.10	2725.52	76043	2072.56	13604	10310	13.56
ESCORTS	EQ	09-Nov-2021	1505.95	1515.00	1579.85	1515.00	1577.00	1570.75	1551.39	1753403	27202.06	57421	686657	39.16
ESSARSHPNG	EQ	09-Nov-2021	9.85	9.95	10.05	9.85	10.00	9.90	9.90	81589	8.08	312	68652	84.14
ESTER	EQ	09-Nov-2021	142.25	143.40	147.00	140.70	144.80	145.20	144.31	148827	214.77	3327	92824	62.37
EUROTEXIND	BE	09-Nov-2021	10.95	10.90	10.95	10.45	10.95	10.95	10.94	1361	0.15	14	-	-
EVEREADY	EQ	09-Nov-2021	345.55	345.55	350.60	336.90	338.80	341.75	343.33	632353	2171.09	9054	334017	52.82
EVERESTIND	EQ	09-Nov-2021	439.15	439.00	457.70	435.05	451.50	450.10	448.70	256448	1150.69	14822	86281	33.64
EXCEL	EQ	09-Nov-2021	3.00	3.05	3.05	2.95	3.05	3.00	3.01	51273	1.55	188	40155	78.32
EXCELINDUS	EQ	09-Nov-2021	963.80	968.45	978.90	965.00	971.00	971.50	971.04	7333	71.21	1133	3428	46.75
EXIDEIND	EQ	09-Nov-2021	183.30	184.00	184.90	182.65	184.05	184.05	183.86	1858894	3417.84	20506	687495	36.98
EXPLEOSOL	EQ	09-Nov-2021	1127.85	1120.00	1163.40	1111.95	1156.00	1152.25	1139.80	22004	250.80	2518	14056	63.88
EXXARO	EQ	09-Nov-2021	147.60	148.00	151.00	148.00	148.85	148.80	149.70	127630	191.07	2580	71782	56.24
FACT	EQ	09-Nov-2021	120.20	120.75	122.50	119.30	121.00	121.05	121.12	62664	75.90	1438	25837	41.23
FAIRCHEMOR	EQ	09-Nov-2021	1976.75	1965.00	2046.45	1877.95	1880.00	1884.85	1894.27	152425	2887.34	5487	79105	51.90
FCL	EQ	09-Nov-2021	129.05	130.50	133.40	127.65	128.30	128.55	130.14	1039828	1353.27	20310	520073	50.02
FCONSUMER	EQ	09-Nov-2021	7.10	7.15	7.15	6.95	7.10	7.05	7.05	4136656	291.63	4079	2501940	60.48
FCSSOFT	EQ	09-Nov-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.50	1908297	28.61	1161	987660	51.76
FDC	EQ	09-Nov-2021	324.35	328.00	345.00	325.00	327.40	326.35	327.77	175755	576.07	7433	72193	41.08
FEDERALBNK	EQ	09-Nov-2021	101.55	101.55	103.35	100.75	102.25	102.05	102.08	22350613	22815.39	66669	7564863	33.85
FEL	EQ	09-Nov-2021	8.95	8.85	8.95	8.75	8.85	8.80	8.82	639909	56.43	904	430694	67.31
FELDVR	EQ	09-Nov-2021	11.30	11.60	11.60	11.25	11.30	11.30	11.38	33633	3.83	124	22613	67.23
FIEMIND	EQ	09-Nov-2021	1249.45	1248.00	1267.90	1227.10	1243.50	1241.35	1255.57	42764	536.93	4434	22208	51.93
FILATEX	EQ	09-Nov-2021	107.95	108.20	109.25	104.50	105.50	105.15	107.06	3708015	3969.62	16782	1206974	32.55
FINCABLES	EQ	09-Nov-2021	498.45	499.00	501.95	490.00	491.10	492.20	496.37	55909	277.52	3609	28125	50.30
FINEORG	EQ	09-Nov-2021	3384.10	3385.00	3385.00	3340.00	3360.00	3355.85	3363.74	13203	444.11	5107	6985	52.90
FINPIPE	EQ	09-Nov-2021	225.65	226.00	229.45	226.00	227.95	227.85	228.05	575089	1311.49	30470	366658	63.76
FLEXITUFF	EQ	09-Nov-2021	20.45	20.80	21.45	19.50	19.50	19.70	20.78	114498	23.79	585	75071	65.57
FLFL	EQ	09-Nov-2021	55.75	55.70	56.00	54.30	54.60	54.75	55.14	104373	57.55	1458	71723	68.72
FLUOROCHEM	EQ	09-Nov-2021	1851.30	1875.00	2040.50	1850.00	2035.00	2019.30	1987.60	235797	4686.71	15023	102980	43.67
FMGOETZE	EQ	09-Nov-2021	262.70	263.00	277.85	262.95	276.05	275.10	271.18	88845	240.93	3040	47366	53.31
FMNL	EQ	09-Nov-2021	8.70	8.75	8.75	8.60	8.60	8.65	8.66	75369	6.53	249	64395	85.44
FORCEMOT	EQ	09-Nov-2021	1517.55	1519.00	1585.00	1500.00	1575.75	1563.75	1555.09	254544	3958.39	23514	67596	26.56
FORTIS	EQ	09-Nov-2021	251.15	252.45	269.90	251.25	268.85	268.10	262.48	3677143	9651.75	33244	1437174	39.08
FOSECOIND	EQ	09-Nov-2021	1464.75	1472.10	1481.00	1458.10	1467.00	1465.70	1474.53	1678	24.74	183	1279	76.22
FRETAIL	EQ	09-Nov-2021	49.90	49.30	50.25	49.10	49.35	49.30	49.51	1277938	632.70	8024	627389	49.09
FSC	EQ	09-Nov-2021	72.95	72.95	73.00	71.35	71.55	71.65	72.03	46563	33.54	608	27425	58.90
FSL	EQ	09-Nov-2021	201.95	201.90	203.50	198.15	199.40	198.75	200.78	2450751	4920.52	19319	1023553	41.76
GABRIEL	EQ	09-Nov-2021	154.65	155.00	156.50	153.70	154.70	154.75	154.93	302381	468.48	6341	136096	45.01
GAEL	EQ	09-Nov-2021	168.45	169.90	172.35	168.85	171.10	171.00	170.34	267021	454.84	6280	158536	59.37
GAIL	EQ	09-Nov-2021	151.90	152.00	152.70	150.20	150.70	150.65	151.25	10971902	16594.65	50589	6790740	61.89
GAL	EQ	09-Nov-2021	2.25	2.30	2.30	2.25	2.30	2.25	2.28	239317	5.47	805	168290	70.32
GALAXYSURF	EQ	09-Nov-2021	3026.95	3056.15	3078.00	3034.60	3075.00	3071.00	3064.72	23769	728.45	3758	4670	19.65
GALLANTT	EQ	09-Nov-2021	74.80	74.80	76.00	73.55	74.60	74.60	74.50	22531	16.79	463	13668	60.66
GALLISPAT	EQ	09-Nov-2021	52.00	52.70	53.50	52.05	53.10	53.00	52.96	30205	16.00	458	15607	51.67
GANDHITUBE	EQ	09-Nov-2021	426.80	431.00	434.95	425.05	427.05	428.90	428.59	3193	13.68	247	1895	59.35
GANECOS	EQ	09-Nov-2021	503.35	509.40	510.80	501.95	508.30	506.80	506.56	26607	134.78	960	19519	73.36
GANESHBE	EQ	09-Nov-2021	86.45	87.30	88.90	85.55	87.75	87.90	87.69	39778	34.88	412	30877	77.62
GANESHHOUC	EQ	09-Nov-2021	218.05	223.00	223.00	210.25	212.85	213.45	214.41	36095	77.39	965	22874	63.37
GANGAFORGE	EQ	09-Nov-2021	17.20	17.25	17.60	16.30	17.00	17.00	17.05	1073807	183.12	965	363607	33.86
GANGESSECU	EQ	09-Nov-2021	87.85	88.05	89.00	86.15	86.15	86.35	87.95	1927	1.69	117	1445	74.99
GARFIBRES	EQ	09-Nov-2021	3740.15	3750.00	3777.55	3633.00	3643.20	3659.50	3701.85	13007	481.50	3520	7521	57.82
GATI	EQ	09-Nov-2021	171.15	170.65	179.00	164.15	176.90	176.60	175.41	3506814	6151.38	41933	1354765	38.63
GAYAHWS	BE	09-Nov-2021	0.80	0.75	0.85	0.75	0.85	0.85	0.79	6104	0.05	16	-	-
GAYAPROJ	EQ	09-Nov-2021	42.25	42.25	42.75	41.05	42.00	41.85	41.96	633672	265.89	3182	303840	47.95
GDL	EQ	09-Nov-2021	297.25	295.30	302.95	295.30	299.90	299.10	299.44	93697	280.56	2286	68047	72.62
GEECEE	EQ	09-Nov-2021	160.55	162.40	162.70	157.50	162.20	160.50	160.45	15874	25.47	437	12653	79.71
GEEKAYWIRE	EQ	09-Nov-2021	95.10	95.05	95.30	92.10	92.95	93.55	93.50	4975	4.65	271	2762	55.52
GENCON	EQ	09-Nov-2021	40.45	40.00	41.20	39.80	40.15	40.10	40.07	17327	6.94	234	10060	58.06
GENESYS	EQ	09-Nov-2021	286.00	293.80	293.80	271.70	271.70	271.90	276.38	113182	312.82	2728	76638	67.71
GENUSPAPER	EQ	09-Nov-2021	10.60	10.70	11.05	10.70	11.00	10.95	10.86	296157	32.15	511	208667	70.46
GENUSPOWER	EQ	09-Nov-2021	63.90	64.00	65.65	63.60	64.20	63.95	64.22	619774	398.01	4201	401672	64.81
GEOJITFSL	EQ	09-Nov-2021	81.10	81.00	82.50	80.90	81.80	81.50	81.74	205717	168.15	2964	109055	53.01
GEPIL	EQ	09-Nov-2021	289.75	291.20	295.90	284.20	284.80	284.95	287.61	183744	528.47	7476	107566	58.54
GESHIP	EQ	09-Nov-2021	347.60	349.00	352.10	345.80	346.50	346.50	348.26	114817	399.86	5747	57148	49.77
GET&D	EQ	09-Nov-2021	132.50	133.20	134.40	131.75	133.00	133.15	133.08	115045	153.11	2172	67200	58.41
GFLLIMITED	EQ	09-Nov-2021	82.45	82.50	84.40	81.15	83.00	82.45	83.23	142131	118.30	3862	88306	62.13
GFSTEELS	BE	09-Nov-2021	2.85	2.85	2.85	2.75	2.75	2.75	2.75	136	0.00	4	-	-
GHCL	EQ	09-Nov-2021	423.05	423.05	435.55	423.00	424.50	424.90	427.57	104128	445.21	4243	60713	58.31
GICHSGFIN	EQ	09-Nov-2021	164.70	166.00	166.60	164.10	164.50	164.35	165.17	92983	153.58	2246	50634	54.46
GICRE	EQ	09-Nov-2021	139.75	140.90	141.15	139.40	140.00	139.80	139.96	269904	377.75	3583	166320	61.62
GILLANDERS	EQ	09-Nov-2021	49.75	52.00	52.00	48.20	51.45	50.25	50.44	5503	2.78	134	5422	98.53
GILLETTE	EQ	09-Nov-2021	5769.00	5799.00	5799.00	5632.05	5718.00	5712.50	5724.97	3854	220.64	1363	2079	53.94
GINNIFILA	EQ	09-Nov-2021	37.55	38.70	38.70	36.35	38.00	37.80	37.85	210920	79.84	1282	135663	64.32
GIPCL	EQ	09-Nov-2021	88.45	89.00	89.75	88.80	89.40	89.30	89.27	250791	223.88	2598	135511	54.03
GKWLIMITED	EQ	09-Nov-2021	639.15	630.00	647.65	630.00	638.05	638.55	639.12	489	3.13	64	271	55.42
GLAND	EQ	09-Nov-2021	3657.00	3719.90	3719.90	3591.05	3630.00	3624.25	3630.50	194358	7056.18	16611	149471	76.90
GLAXO	EQ	09-Nov-2021	1675.20	1675.20	1685.35	1600.25	1603.90	1609.85	1648.49	106003	1747.45	12186	66852	63.07
GLENMARK	EQ	09-Nov-2021	526.65	524.00	532.25	521.60	523.80	524.55	526.44	712315	3749.93	16379	219129	30.76
GLOBAL	EQ	09-Nov-2021	43.85	46.90	46.90	40.70	46.45	43.85	43.25	6775	2.93	148	3630	53.58
GLOBALVECT	EQ	09-Nov-2021	53.40	54.40	54.95	53.80	54.65	54.45	54.56	4906	2.68	238	4040	82.35
GLOBE	EQ	09-Nov-2021	14.15	14.30	14.30	13.80	14.20	13.90	13.89	288108	40.02	456	210529	73.07
GLOBUSSPR	EQ	09-Nov-2021	1207.40	1210.00	1267.75	1147.50	1226.90	1225.20	1236.30	178945	2212.30	7090	81178	45.36
GLS	EQ	09-Nov-2021	634.65	637.70	639.55	634.25	637.40	637.10	637.11	58669	373.78	4388	43728	74.53
GMBREW	EQ	09-Nov-2021	763.95	764.80	773.90	759.05	773.00	769.65	767.27	62190	477.17	4378	14173	22.79
GMDCLTD	EQ	09-Nov-2021	73.00	73.40	73.75	72.30	72.65	72.65	72.84	391548	285.22	3353	165761	42.33
GMMPFAUDLR	EQ	09-Nov-2021	4755.60	4790.00	4920.00	4769.35	4829.95	4824.00	4858.07	38016	1846.84	5190	15943	41.94
GMRINFRA	EQ	09-Nov-2021	42.15	42.25	42.65	41.95	42.35	42.25	42.25	7742826	3271.57	38996	2078367	26.84
GNA	EQ	09-Nov-2021	779.85	786.10	799.00	757.10	768.35	770.60	774.11	110523	855.57	9060	66513	60.18
GNFC	EQ	09-Nov-2021	462.20	462.00	469.00	460.55	462.00	464.35	464.03	527506	2447.81	15248	217810	41.29
GOACARBON	EQ	09-Nov-2021	371.35	371.50	382.65	370.95	377.00	375.05	375.56	25982	97.58	1345	11870	45.69
GOCLCORP	EQ	09-Nov-2021	373.00	372.65	378.40	359.95	360.00	361.85	368.94	50714	187.11	2464	34429	67.89
GODFRYPHLP	EQ	09-Nov-2021	1272.30	1272.50	1339.00	1272.50	1296.00	1297.60	1305.42	66050	862.23	6451	15290	23.15
GODHA	BE	09-Nov-2021	59.00	58.50	58.50	57.90	58.50	58.50	58.43	1078	0.63	23	-	-
GODREJAGRO	EQ	09-Nov-2021	625.45	628.00	635.00	620.10	630.25	631.20	629.34	138747	873.19	6132	42475	30.61
GODREJCP	EQ	09-Nov-2021	971.30	973.10	975.00	950.00	961.50	960.30	962.61	639253	6153.51	27584	416284	65.12
GODREJIND	EQ	09-Nov-2021	602.40	604.45	648.10	602.50	645.90	643.50	632.84	2045904	12947.37	37125	553189	27.04
GODREJPROP	EQ	09-Nov-2021	2446.80	2451.00	2484.00	2410.00	2431.80	2420.95	2449.32	1347552	33005.87	74753	446274	33.12
GOENKA	BZ	09-Nov-2021	1.10	1.15	1.15	1.05	1.15	1.10	1.10	128401	1.41	112	-	-
GOKEX	EQ	09-Nov-2021	249.40	261.85	261.85	248.00	250.90	250.25	256.77	988757	2538.84	12119	367558	37.17
GOKUL	EQ	09-Nov-2021	34.45	35.25	41.30	33.55	41.30	41.25	39.28	2696900	1059.30	11649	1079756	40.04
GOKULAGRO	EQ	09-Nov-2021	66.15	69.45	69.45	62.85	69.45	69.45	66.62	1672808	1114.43	7648	780386	46.65
GOLDBEES	EQ	09-Nov-2021	41.50	41.96	41.96	41.42	41.69	41.67	41.65	3392048	1412.74	26314	2232162	65.81
GOLDENTOBC	BE	09-Nov-2021	136.30	135.90	135.90	133.00	134.15	134.45	134.16	11053	14.83	291	-	-
GOLDIAM	EQ	09-Nov-2021	964.95	965.95	979.50	945.00	955.00	951.25	959.48	127219	1220.65	9777	50858	39.98
GOLDSHARE	EQ	09-Nov-2021	41.70	41.70	41.95	41.70	41.90	41.90	41.77	104281	43.56	362	93667	89.82
GOLDTECH	BE	09-Nov-2021	39.30	38.25	41.25	38.25	41.25	41.25	40.66	66361	26.98	370	-	-
GOODLUCK	EQ	09-Nov-2021	298.20	298.20	301.25	293.00	293.75	293.75	295.95	60598	179.34	2404	42532	70.19
GOODYEAR	EQ	09-Nov-2021	1018.70	1027.00	1036.75	1007.15	1013.75	1013.55	1019.75	24760	252.49	2541	13271	53.60
GPIL	EQ	09-Nov-2021	339.85	340.00	342.00	326.35	328.95	328.50	332.30	173745	577.36	5653	123398	71.02
GPPL	EQ	09-Nov-2021	115.50	115.90	116.00	113.70	114.50	114.40	114.92	229233	263.43	6538	127770	55.74
GPTINFRA	EQ	09-Nov-2021	85.45	85.05	87.00	84.90	85.25	85.20	85.63	18068	15.47	750	12082	66.87
GRANULES	EQ	09-Nov-2021	318.75	319.25	324.20	318.60	320.95	320.60	320.86	730945	2345.29	10271	223875	30.63
GRAPHITE	EQ	09-Nov-2021	510.00	513.20	524.85	511.85	522.95	520.10	517.51	643178	3328.48	15880	365952	56.90
GRASIM	EQ	09-Nov-2021	1848.95	1851.00	1879.90	1848.55	1861.00	1863.85	1866.60	1045350	19512.53	39152	453363	43.37
GRAUWEIL	EQ	09-Nov-2021	61.95	62.00	66.00	62.00	65.70	65.50	64.93	450508	292.51	5276	306015	67.93
GRAVITA	EQ	09-Nov-2021	227.85	227.85	229.80	222.25	225.15	226.35	225.93	405497	916.13	8866	167123	41.21
GREAVESCOT	EQ	09-Nov-2021	133.35	133.90	143.95	133.70	139.80	140.20	140.51	4342053	6100.94	40676	1150622	26.50
GREENLAM	EQ	09-Nov-2021	1405.05	1410.00	1425.00	1387.55	1398.00	1399.55	1402.26	2694	37.78	232	1933	71.75
GREENPANEL	EQ	09-Nov-2021	405.35	414.70	422.00	402.90	407.50	406.95	414.26	277939	1151.38	15760	171757	61.80
GREENPLY	EQ	09-Nov-2021	240.30	238.00	249.50	228.50	235.00	240.30	240.69	2934048	7062.04	51107	876336	29.87
GREENPOWER	BE	09-Nov-2021	4.95	5.05	5.15	4.75	5.10	5.10	5.08	3706317	188.15	6758	-	-
GRINDWELL	EQ	09-Nov-2021	1695.55	1707.80	1759.10	1687.95	1694.60	1695.25	1704.20	332912	5673.47	32188	245227	73.66
GRINFRA	EQ	09-Nov-2021	1997.20	1981.00	2044.00	1976.00	2014.95	2022.20	2000.32	47488	949.91	7919	25570	53.85
GROBTEA	EQ	09-Nov-2021	1049.10	1060.00	1123.35	1034.50	1119.00	1113.05	1082.46	2298	24.87	331	1158	50.39
GRPLTD	EQ	09-Nov-2021	976.90	975.10	993.00	960.10	974.00	963.95	973.04	817	7.95	130	460	56.30
GRSE	EQ	09-Nov-2021	263.95	264.90	265.95	255.00	258.00	258.25	261.03	705013	1840.27	16883	268509	38.09
GSCLCEMENT	EQ	09-Nov-2021	47.20	47.45	48.90	47.00	48.45	48.25	47.96	176952	84.87	1594	83392	47.13
GSFC	EQ	09-Nov-2021	135.60	135.95	137.95	132.80	133.80	133.80	135.47	1930692	2615.48	14940	1331617	68.97
GSPL	EQ	09-Nov-2021	323.20	324.90	324.90	316.80	317.50	317.30	320.13	1390973	4452.86	11971	1105560	79.48
GSS	EQ	09-Nov-2021	87.00	86.05	89.00	86.05	86.95	86.70	87.23	50095	43.70	960	36658	73.18
GTL	EQ	09-Nov-2021	14.30	14.50	15.00	14.25	15.00	15.00	14.76	248634	36.69	852	165420	66.53
GTLINFRA	EQ	09-Nov-2021	1.55	1.60	1.60	1.50	1.55	1.50	1.54	27252840	420.10	10779	17863704	65.55
GTPL	EQ	09-Nov-2021	274.00	271.85	275.90	269.00	270.50	273.75	272.48	36346	99.04	2149	17128	47.12
GUFICBIO	EQ	09-Nov-2021	185.60	187.00	197.70	184.00	195.80	195.50	190.31	350683	667.39	7424	169310	48.28
GUJALKALI	EQ	09-Nov-2021	754.25	754.90	762.00	734.60	736.00	737.00	749.52	358348	2685.88	11369	128894	35.97
GUJAPOLLO	EQ	09-Nov-2021	220.80	224.75	224.75	220.10	220.10	220.80	221.32	4466	9.88	150	2729	61.11
GUJGASLTD	EQ	09-Nov-2021	626.05	628.25	654.00	627.00	645.90	645.25	648.37	2273782	14742.61	50869	869906	38.26
GUJRAFFIA	BE	09-Nov-2021	35.15	35.15	35.65	35.00	35.50	35.00	35.08	2887	1.01	37	-	-
GULFOILLUB	EQ	09-Nov-2021	592.30	600.00	615.00	593.95	610.25	609.35	606.58	128590	780.00	7491	81313	63.23
GULFPETRO	EQ	09-Nov-2021	49.80	50.50	51.60	49.85	50.65	50.55	50.87	53369	27.15	739	30739	57.60
GULPOLY	EQ	09-Nov-2021	274.70	272.00	285.00	266.50	272.00	275.25	276.05	78309	216.17	3224	49972	63.81
HAL	EQ	09-Nov-2021	1351.10	1354.80	1391.00	1352.05	1369.00	1369.00	1376.09	787936	10842.67	31643	416437	52.85
HAPPSTMNDS	BE	09-Nov-2021	1328.90	1340.00	1370.00	1300.00	1344.50	1341.50	1349.38	129786	1751.31	11999	-	-
HARRMALAYA	EQ	09-Nov-2021	174.25	174.80	174.80	171.90	172.00	172.35	173.07	36947	63.94	1261	19147	51.82
HATHWAY	EQ	09-Nov-2021	21.00	21.10	21.70	20.85	21.15	21.05	21.26	7328380	1557.88	9626	4191615	57.20
HATSUN	EQ	09-Nov-2021	1372.90	1372.90	1383.00	1353.00	1369.95	1364.40	1371.83	15633	214.46	1920	8979	57.44
HAVELLS	EQ	09-Nov-2021	1326.30	1326.30	1339.00	1312.05	1327.85	1326.90	1326.42	613322	8135.23	20933	192836	31.44
HAVISHA	BE	09-Nov-2021	1.25	1.25	1.25	1.20	1.25	1.25	1.22	65727	0.80	87	-	-
HBANKETF	EQ	09-Nov-2021	394.83	394.83	396.49	391.93	393.60	392.93	394.53	1000	3.95	91	815	81.50
HBLPOWER	EQ	09-Nov-2021	53.35	53.60	54.60	53.10	53.80	53.40	53.85	683511	368.10	5770	328747	48.10
HBSL	EQ	09-Nov-2021	39.50	41.50	41.50	39.00	39.55	39.65	39.90	13114	5.23	270	9612	73.30
HCC	EQ	09-Nov-2021	9.55	9.60	10.00	9.45	9.90	9.80	9.67	3803682	367.96	4657	2363817	62.15
HCG	EQ	09-Nov-2021	267.90	270.00	273.40	260.00	260.35	261.85	264.16	190209	502.46	7024	93421	49.11
HCL-INSYS	EQ	09-Nov-2021	13.70	13.85	13.85	13.50	13.65	13.60	13.63	594505	81.03	2263	326147	54.86
HCLTECH	EQ	09-Nov-2021	1182.85	1188.00	1191.00	1170.45	1172.30	1172.80	1177.76	3565461	41992.64	148010	2610615	73.22
HDFC	EQ	09-Nov-2021	2979.55	2955.05	2966.95	2916.10	2938.00	2941.60	2940.11	2947787	86668.18	105242	2021450	68.58
HDFC	W3	09-Nov-2021	971.65	950.00	956.75	925.60	940.00	939.00	935.82	21600	202.14	36	16200	75.00
HDFCAMC	EQ	09-Nov-2021	2663.80	2670.00	2681.50	2647.35	2674.00	2672.90	2665.54	287046	7651.34	13655	195813	68.22
HDFCBANK	EQ	09-Nov-2021	1600.25	1594.60	1594.60	1569.05	1573.00	1572.25	1576.98	6347738	100102.75	240815	4613239	72.68
HDFCLIFE	EQ	09-Nov-2021	703.25	709.70	709.95	698.80	704.60	706.45	705.01	2647708	18666.70	61537	1546607	58.41
HDFCMFGETF	EQ	09-Nov-2021	42.55	42.69	42.79	42.53	42.72	42.70	42.67	490429	209.29	891	378019	77.08
HDFCNIFETF	EQ	09-Nov-2021	193.39	193.90	193.90	192.26	193.00	192.94	193.02	19383	37.41	410	17541	90.50
HDFCSENETF	EQ	09-Nov-2021	650.03	655.99	655.99	646.00	649.99	649.12	650.15	2945	19.15	169	2583	87.71
HDIL	BZ	09-Nov-2021	4.75	4.75	4.80	4.60	4.70	4.65	4.68	186540	8.73	349	-	-
HEALTHY	EQ	09-Nov-2021	8.65	8.53	8.84	8.53	8.72	8.69	8.70	21060	1.83	327	14484	68.77
HEG	EQ	09-Nov-2021	2010.65	2020.00	2090.00	2000.30	2048.00	2049.55	2039.81	135111	2756.00	18864	50948	37.71
HEIDELBERG	EQ	09-Nov-2021	253.05	254.80	255.30	251.90	252.00	253.45	254.12	126395	321.20	4259	58107	45.97
HEMIPROP	EQ	09-Nov-2021	144.60	145.00	155.70	144.15	151.50	152.25	151.63	4777739	7244.29	48602	1809770	37.88
HERANBA	EQ	09-Nov-2021	738.90	739.00	749.95	730.00	733.00	732.85	735.91	149616	1101.04	7268	40087	26.79
HERCULES	EQ	09-Nov-2021	143.55	143.20	146.95	141.70	145.55	145.30	145.07	63817	92.58	1816	29245	45.83
HERITGFOOD	EQ	09-Nov-2021	517.20	520.00	522.60	510.00	512.00	512.85	515.18	160330	826.00	7578	44918	28.02
HEROMOTOCO	EQ	09-Nov-2021	2682.90	2694.95	2750.00	2683.60	2717.00	2714.35	2717.04	723569	19659.67	49095	292668	40.45
HESTERBIO	EQ	09-Nov-2021	2480.40	2491.55	2500.00	2440.00	2475.00	2471.65	2467.66	6563	161.95	1138	4441	67.67
HEXATRADEX	BE	09-Nov-2021	146.40	139.15	149.85	139.15	141.00	141.80	142.24	21152	30.09	112	-	-
HFCL	EQ	09-Nov-2021	75.05	75.15	79.70	75.15	76.30	76.20	77.21	5411903	4178.56	43279	2641036	48.80
HGINFRA	EQ	09-Nov-2021	788.20	765.00	765.00	728.35	736.80	734.60	739.36	499975	3696.61	31822	278823	55.77
HGS	BE	09-Nov-2021	2807.25	2807.00	2875.00	2807.00	2840.00	2850.90	2852.31	19518	556.71	903	-	-
HIKAL	EQ	09-Nov-2021	522.05	524.85	527.35	518.10	520.00	519.85	521.30	116619	607.93	5689	69458	59.56
HIL	EQ	09-Nov-2021	4556.75	4600.00	4600.00	4483.40	4516.00	4504.85	4517.25	9456	427.15	2609	6684	70.69
HILTON	EQ	09-Nov-2021	14.10	14.80	14.80	14.80	14.80	14.80	14.80	44155	6.53	62	44155	100.00
HIMATSEIDE	EQ	09-Nov-2021	259.95	259.95	269.65	258.00	263.00	262.85	262.69	115713	303.96	2889	89978	77.76
HINDALCO	EQ	09-Nov-2021	469.80	470.70	476.20	462.30	464.85	464.60	467.51	8628327	40338.42	79821	4052265	46.96
HINDCOMPOS	EQ	09-Nov-2021	326.15	322.05	329.80	321.00	323.45	323.05	323.97	3435	11.13	293	2275	66.23
HINDCON	EQ	09-Nov-2021	68.25	71.90	71.90	66.80	68.35	68.35	67.99	20779	14.13	307	13801	66.42
HINDCOPPER	EQ	09-Nov-2021	130.60	131.50	134.45	130.45	132.85	133.10	132.92	4013443	5334.78	26351	1418465	35.34
HINDMOTORS	BE	09-Nov-2021	13.25	13.35	13.45	12.60	12.80	12.85	12.80	589595	75.45	2835	-	-
HINDNATGLS	EQ	09-Nov-2021	30.45	31.10	31.40	29.35	30.10	30.40	30.36	41580	12.62	236	33023	79.42
HINDOILEXP	EQ	09-Nov-2021	202.45	202.40	204.95	200.00	203.00	202.40	202.22	406372	821.78	5399	232939	57.32
HINDPETRO	EQ	09-Nov-2021	345.80	347.20	348.70	341.85	343.85	344.55	345.10	3978587	13729.98	56073	1421883	35.74
HINDUNILVR	EQ	09-Nov-2021	2431.90	2439.80	2446.20	2416.45	2431.00	2431.15	2431.11	1696949	41254.74	58896	1322010	77.91
HINDZINC	EQ	09-Nov-2021	320.65	322.30	322.75	315.25	317.90	317.00	319.17	711829	2271.91	13499	387333	54.41
HIRECT	EQ	09-Nov-2021	190.30	193.00	196.25	191.00	192.00	191.95	193.14	12843	24.81	486	6615	51.51
HISARMETAL	EQ	09-Nov-2021	123.65	125.10	125.10	122.15	123.05	123.10	123.89	3870	4.79	134	2336	60.36
HITECH	EQ	09-Nov-2021	622.45	628.80	644.40	623.00	634.00	631.95	630.33	91069	574.03	3071	55806	61.28
HITECHCORP	EQ	09-Nov-2021	218.80	218.00	220.00	216.00	217.00	219.70	219.07	3032	6.64	158	2504	82.59
HITECHGEAR	EQ	09-Nov-2021	246.20	245.00	248.00	244.05	248.00	247.10	246.58	3051	7.52	314	1813	59.42
HLEGLAS	EQ	09-Nov-2021	6868.20	6868.20	7080.00	6801.45	6902.25	6951.85	6996.20	11615	812.61	2892	6006	51.71
HLVLTD	BE	09-Nov-2021	11.10	11.30	11.30	10.70	11.00	11.25	11.16	159508	17.81	421	-	-
HMT	BZ	09-Nov-2021	29.15	29.00	29.35	28.50	28.70	28.80	28.83	3138	0.90	40	-	-
HMVL	EQ	09-Nov-2021	75.95	76.15	78.60	76.00	77.05	77.10	77.50	115235	89.30	2210	54063	46.92
HNDFDS	EQ	09-Nov-2021	1907.25	1930.00	1930.00	1885.85	1892.55	1901.30	1902.26	2366	45.01	614	1463	61.83
HNGSNGBEES	EQ	09-Nov-2021	317.96	321.99	323.10	315.31	323.10	321.48	318.83	2766	8.82	206	1966	71.08
HOMEFIRST	EQ	09-Nov-2021	726.35	733.70	737.80	725.15	725.15	725.40	727.64	37796	275.02	3958	23253	61.52
HONAUT	EQ	09-Nov-2021	42842.30	43035.30	43123.00	42615.00	42970.00	42880.15	42872.60	1908	818.01	790	1454	76.21
HONDAPOWER	EQ	09-Nov-2021	1358.30	1360.00	1380.00	1340.10	1363.95	1355.70	1360.62	8860	120.55	1421	6008	67.81
HOTELRUGBY	BE	09-Nov-2021	3.85	3.80	3.80	3.70	3.70	3.70	3.70	2693	0.10	24	-	-
HOVS	EQ	09-Nov-2021	52.90	53.80	54.25	52.55	54.15	54.05	53.83	6856	3.69	70	4489	65.48
HPIL	SM	09-Nov-2021	62.95	59.85	59.85	59.85	59.85	59.85	59.85	18000	10.77	6	15000	83.33
HPL	EQ	09-Nov-2021	68.15	68.05	71.00	68.00	69.70	69.60	69.81	314205	219.36	5115	142121	45.23
HSCL	EQ	09-Nov-2021	52.25	52.25	53.00	51.65	52.25	52.25	52.16	5443965	2839.61	17345	1867305	34.30
HSIL	EQ	09-Nov-2021	248.95	248.60	251.90	246.00	250.00	249.65	249.29	159852	398.50	5687	86493	54.11
HTMEDIA	EQ	09-Nov-2021	26.80	26.60	27.25	26.60	27.05	27.00	26.99	243769	65.79	1675	175872	72.15
HUBTOWN	EQ	09-Nov-2021	37.95	38.80	39.80	38.00	38.10	38.20	39.02	128060	49.97	788	84553	66.03
HUDCO	EQ	09-Nov-2021	43.50	43.50	45.15	43.50	44.65	44.65	44.52	2866791	1276.38	10339	1276999	44.54
HUDCO	N4	09-Nov-2021	1097.50	1092.50	1092.50	1092.50	1092.50	1092.50	1092.50	100	1.09	1	100	100.00
HUDCO	N7	09-Nov-2021	1173.00	1175.61	1386.49	1175.61	1386.49	1386.49	1281.05	60	0.77	2	30	50.00
HUDCO	N8	09-Nov-2021	1275.00	1275.00	1279.00	1269.00	1279.00	1279.00	1274.71	320	4.08	14	290	90.63
HUDCO	N9	09-Nov-2021	1276.97	1276.31	1276.31	1276.31	1276.31	1276.31	1276.31	276	3.52	6	276	100.00
HUDCO	ND	09-Nov-2021	1240.99	1240.00	1247.90	1238.00	1240.00	1240.33	1239.64	907	11.24	26	640	70.56
HUDCO	NE	09-Nov-2021	1468.00	1468.00	1468.00	1467.75	1467.75	1467.75	1467.88	100	1.47	2	50	50.00
HUHTAMAKI	EQ	09-Nov-2021	246.75	250.00	252.00	246.85	248.00	249.10	249.59	33531	83.69	1341	18328	54.66
IBMFNIFTY	EQ	09-Nov-2021	184.81	184.81	190.00	184.01	189.69	188.88	186.85	1120	2.09	78	889	79.38
IBREALEST	EQ	09-Nov-2021	189.80	190.45	195.90	187.70	191.00	191.05	192.50	20040324	38578.15	117689	5536735	27.63
IBUCCREDIT	N9	09-Nov-2021	973.00	973.00	973.00	973.00	973.00	973.00	973.00	58	0.56	2	58	100.00
IBULHSGFIN	EQ	09-Nov-2021	233.15	234.00	248.45	233.35	244.00	243.65	242.26	22506548	54525.05	136975	5705279	25.35
IBULHSGFIN	N8	09-Nov-2021	960.58	979.00	979.00	970.00	970.00	970.00	971.76	51	0.50	4	51	100.00
IBULHSGFIN	NA	09-Nov-2021	937.00	938.00	939.05	932.00	939.05	939.05	937.76	123	1.15	9	123	100.00
IBULHSGFIN	NB	09-Nov-2021	1435.60	1261.00	1660.00	1261.00	1660.00	1660.00	1283.58	53	0.68	2	50	94.34
IBULHSGFIN	NE	09-Nov-2021	900.00	900.00	945.00	900.00	919.00	919.00	923.08	786	7.26	16	758	96.44
IBULHSGFIN	NH	09-Nov-2021	975.00	976.00	999.49	975.01	999.49	999.49	994.51	49	0.49	5	40	81.63
IBULHSGFIN	NQ	09-Nov-2021	930.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
IBULHSGFIN	NS	09-Nov-2021	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
ICDSLTD	BE	09-Nov-2021	52.45	55.00	55.00	50.10	54.30	52.40	52.15	6939	3.62	175	-	-
ICEMAKE	EQ	09-Nov-2021	66.80	69.80	70.40	67.00	69.80	69.60	69.05	15138	10.45	366	11642	76.91
ICICI500	EQ	09-Nov-2021	25.61	25.61	25.90	25.50	25.75	25.74	25.69	42247	10.85	811	37711	89.26
ICICIALPLV	EQ	09-Nov-2021	177.84	179.49	179.50	177.40	178.50	178.71	178.39	5659	10.10	311	3108	54.92
ICICIB22	EQ	09-Nov-2021	46.87	45.00	47.20	43.60	47.05	46.91	47.00	225362	105.91	2209	203960	90.50
ICICIBANK	EQ	09-Nov-2021	780.15	784.00	788.60	779.20	787.90	786.55	784.82	10084357	79143.77	182757	6631077	65.76
ICICIBANKN	EQ	09-Nov-2021	393.46	405.70	405.70	384.00	392.32	392.22	392.38	8241	32.34	312	2605	31.61
ICICIBANKP	EQ	09-Nov-2021	199.47	202.88	202.88	198.52	199.30	198.79	198.99	24670	49.09	126	11462	46.46
ICICICONSU	EQ	09-Nov-2021	72.15	72.15	75.28	72.15	72.15	72.15	72.40	1463	1.06	83	1189	81.27
ICICIFMCG	EQ	09-Nov-2021	390.61	391.00	391.90	390.40	391.80	391.79	391.04	2292	8.96	74	1363	59.47
ICICIGI	EQ	09-Nov-2021	1510.85	1511.00	1520.00	1505.05	1507.65	1508.90	1509.44	332602	5020.43	14261	231314	69.55
ICICIGOLD	EQ	09-Nov-2021	42.57	43.08	43.08	42.33	42.72	42.67	42.62	117219	49.95	2890	90681	77.36
ICICILIQ	EQ	09-Nov-2021	999.99	1000.00	1000.00	998.74	999.99	999.99	1000.00	19858	198.58	61	18633	93.83
ICICILOVOL	EQ	09-Nov-2021	143.75	152.00	152.00	139.75	143.60	143.55	143.65	33317	47.86	1201	30972	92.96
ICICIM150	EQ	09-Nov-2021	120.00	120.00	121.84	119.19	121.70	121.67	121.31	10224	12.40	394	6683	65.37
ICICIMCAP	EQ	09-Nov-2021	108.78	115.00	115.00	107.45	110.15	109.77	109.85	15626	17.17	443	7828	50.10
ICICINF100	EQ	09-Nov-2021	197.95	199.59	199.59	197.52	198.68	198.09	198.44	2980	5.91	344	2373	79.63
ICICINIFTY	EQ	09-Nov-2021	194.04	194.95	194.95	193.00	194.00	193.85	193.74	66065	128.00	4135	45498	68.87
ICICINV20	EQ	09-Nov-2021	96.14	96.99	96.99	95.51	96.40	96.41	96.45	18292	17.64	1924	11731	64.13
ICICINXT50	EQ	09-Nov-2021	44.39	45.67	45.67	40.25	44.65	44.61	44.48	58929	26.21	1160	37356	63.39
ICICIPHARM	EQ	09-Nov-2021	86.16	87.48	87.48	86.20	86.75	86.74	87.08	8488	7.39	129	5247	61.82
ICICIPRULI	EQ	09-Nov-2021	655.25	660.70	660.70	646.85	651.20	651.30	652.01	654373	4266.57	31082	324476	49.59
ICICISENSX	EQ	09-Nov-2021	658.75	661.99	669.98	655.20	657.30	657.30	658.84	1150	7.58	88	723	62.87
ICICITECH	EQ	09-Nov-2021	364.48	368.98	369.72	362.73	365.85	366.09	366.29	10702	39.20	302	5904	55.17
ICIL	EQ	09-Nov-2021	251.25	254.50	258.80	251.00	253.15	252.70	254.03	330512	839.60	7267	168962	51.12
ICRA	EQ	09-Nov-2021	3524.35	3520.85	3548.95	3508.10	3525.00	3525.35	3534.66	748	26.44	297	529	70.72
IDBI	EQ	09-Nov-2021	53.00	53.35	55.20	53.10	54.05	54.00	54.17	12934482	7006.44	27552	3333833	25.77
IDBIGOLD	EQ	09-Nov-2021	4394.30	4410.05	4426.90	4392.45	4419.00	4422.15	4411.64	247	10.90	68	200	80.97
IDEA	EQ	09-Nov-2021	9.80	9.80	10.60	9.75	10.45	10.40	10.24	308063929	31558.46	168129	84715372	27.50
IDFC	EQ	09-Nov-2021	57.30	57.55	59.80	57.00	59.20	58.95	58.59	10418802	6104.37	22730	4082584	39.18
IDFCFIRSTB	EQ	09-Nov-2021	51.35	51.50	52.55	51.35	52.45	52.25	52.16	25791926	13452.55	43263	7711203	29.90
IDFCFIRSTB	N9	09-Nov-2021	5380.00	5385.00	5394.00	5385.00	5394.00	5394.00	5386.25	20	1.08	3	20	100.00
IDFCFIRSTB	NA	09-Nov-2021	11700.00	11630.35	11630.35	11630.35	11630.35	11630.35	11630.35	2	0.23	1	2	100.00
IDFCFIRSTB	NC	09-Nov-2021	11200.00	11200.00	11200.00	11165.22	11166.21	11166.21	11177.30	15	1.68	4	15	100.00
IDFNIFTYET	EQ	09-Nov-2021	189.53	189.53	189.67	189.14	189.48	189.48	189.52	2253	4.27	7	2221	98.58
IEX	EQ	09-Nov-2021	780.35	780.35	794.90	772.15	779.50	782.10	785.55	8501913	66786.91	148816	1543126	18.15
IFBAGRO	EQ	09-Nov-2021	695.20	683.00	709.00	683.00	695.40	696.20	699.65	20976	146.76	2211	11527	54.95
IFBIND	EQ	09-Nov-2021	1241.20	1232.05	1295.00	1232.05	1275.00	1278.95	1273.32	58682	747.21	8197	19787	33.72
IFCI	EQ	09-Nov-2021	12.35	12.25	12.45	12.20	12.35	12.30	12.34	1781862	219.89	9628	889530	49.92
IFCI	NH	09-Nov-2021	1095.89	1090.00	1095.94	1090.00	1095.00	1095.00	1094.32	472	5.17	16	422	89.41
IFCI	NL	09-Nov-2021	1060.00	1055.80	1061.15	1000.00	1060.80	1060.80	1035.10	906	9.38	17	728	80.35
IFGLEXPOR	EQ	09-Nov-2021	308.40	312.35	315.10	305.50	309.25	309.90	309.73	15938	49.36	1005	9495	59.57
IGARASHI	EQ	09-Nov-2021	548.75	549.00	566.00	546.90	554.00	554.65	558.13	143974	803.56	5851	22648	15.73
IGL	EQ	09-Nov-2021	490.50	494.75	496.65	486.30	494.40	494.00	492.62	2446127	12050.16	45182	820633	33.55
IGPL	EQ	09-Nov-2021	817.15	810.00	851.35	810.00	849.00	847.60	837.11	165537	1385.72	7431	47161	28.49
IIFCL	N4	09-Nov-2021	1437.20	1454.90	1460.00	1438.10	1438.10	1447.65	1451.49	571	8.29	26	352	61.65
IIFL	EQ	09-Nov-2021	345.60	350.00	358.80	335.55	349.90	351.05	348.19	1012233	3524.47	13329	657768	64.98
IIFL	N4	09-Nov-2021	1029.74	1045.00	1045.00	1024.00	1029.00	1028.25	1024.90	606	6.21	16	605	99.83
IIFL	N5	09-Nov-2021	1092.00	1096.90	1096.90	1092.00	1094.00	1094.00	1093.93	295	3.23	5	295	100.00
IIFL	N6	09-Nov-2021	1020.00	1020.00	1025.00	1016.00	1016.00	1016.64	1018.19	381	3.88	15	381	100.00
IIFL	N7	09-Nov-2021	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	5	0.05	1	5	100.00
IIFL	N9	09-Nov-2021	1006.01	1013.40	1015.00	1013.40	1015.00	1015.00	1014.02	130	1.32	2	130	100.00
IIFL	NC	09-Nov-2021	1008.00	1005.35	1008.00	1005.00	1008.00	1008.00	1006.44	476	4.79	15	476	100.00
IIFL	ND	09-Nov-2021	1071.30	1148.80	1153.00	1147.90	1147.90	1147.90	1150.32	1025	11.79	8	1025	100.00
IIFL	NE	09-Nov-2021	1004.50	1000.00	1005.99	1000.00	1005.99	1005.60	1004.89	245	2.46	5	245	100.00
IIFL	NF	09-Nov-2021	986.00	989.00	989.99	985.00	989.97	989.97	988.42	1609	15.90	46	1409	87.57
IIFL	NH	09-Nov-2021	1001.05	1015.00	1015.00	1010.00	1010.00	1010.00	1011.55	29	0.29	2	29	100.00
IIFL	NI	09-Nov-2021	1002.00	1002.00	1055.00	951.00	1000.00	1000.00	984.35	111	1.09	5	110	99.10
IIFL	NL	09-Nov-2021	986.00	989.00	992.50	987.00	992.50	992.50	987.62	2341	23.12	25	2329	99.49
IIFLSEC	EQ	09-Nov-2021	99.90	99.90	101.00	99.15	99.90	99.80	100.06	311659	311.83	3211	212153	68.07
IIFLWAM	EQ	09-Nov-2021	1622.35	1635.00	1635.00	1580.10	1597.50	1588.60	1605.94	11129	178.73	1665	6549	58.85
IIHFL	N5	09-Nov-2021	990.73	994.00	995.00	988.08	988.08	988.98	991.47	2591	25.69	81	1972	76.11
IITL	BE	09-Nov-2021	65.00	64.00	64.95	64.00	64.95	64.70	64.21	166	0.11	7	-	-
IL&FSENGG	BZ	09-Nov-2021	4.90	5.10	5.10	5.10	5.10	5.10	5.10	19608	1.00	33	-	-
IL&FSTRANS	BZ	09-Nov-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	52701	2.16	52	-	-
IMAGICAA	BE	09-Nov-2021	12.35	12.95	12.95	12.45	12.95	12.95	12.89	183129	23.60	370	-	-
IMFA	EQ	09-Nov-2021	774.55	772.20	790.00	770.00	780.00	776.55	778.40	15513	120.75	602	11564	74.54
IMPAL	EQ	09-Nov-2021	766.45	784.50	788.85	761.25	784.90	781.55	780.46	2166	16.90	244	1654	76.36
INCREDIBLE	EQ	09-Nov-2021	24.55	25.45	25.75	24.10	25.75	25.70	25.44	6023	1.53	86	4471	74.23
INDBANK	EQ	09-Nov-2021	23.15	23.55	23.85	23.05	23.45	23.30	23.53	69847	16.44	509	42939	61.48
INDHOTEL	EQ	09-Nov-2021	213.20	214.00	224.90	214.00	220.25	219.85	220.77	11701669	25833.66	76419	2530555	21.63
INDIACEM	EQ	09-Nov-2021	217.80	216.95	226.60	215.00	222.95	223.10	222.36	5753281	12793.28	38729	1359998	23.64
INDIAGLYCO	EQ	09-Nov-2021	929.85	935.00	1017.80	926.00	1007.45	1002.70	985.24	801064	7892.44	33171	343917	42.93
INDIAMART	EQ	09-Nov-2021	7182.20	7180.00	7298.80	7100.00	7210.00	7212.60	7173.45	274823	19714.30	30755	139570	50.79
INDIANB	EQ	09-Nov-2021	176.55	177.45	184.60	176.35	177.90	179.05	181.23	6804347	12331.58	57691	2090304	30.72
INDIANCARD	EQ	09-Nov-2021	180.75	183.00	183.70	176.80	179.95	179.50	180.37	3403	6.14	223	2512	73.82
INDIANHUME	EQ	09-Nov-2021	194.60	196.40	196.40	192.55	193.50	193.25	193.96	38759	75.18	996	24790	63.96
INDIGO	EQ	09-Nov-2021	2161.95	2169.00	2202.50	2143.55	2158.00	2155.20	2166.79	734072	15905.79	22255	213177	29.04
INDIGOPNTS	EQ	09-Nov-2021	2383.65	2357.00	2375.05	2340.05	2343.90	2346.60	2350.53	18903	444.32	4271	9173	48.53
INDIGRID	IV	09-Nov-2021	137.76	138.00	139.85	136.95	138.00	138.03	137.55	223887	307.96	500	185784	82.98
INDIGRID	NJ	09-Nov-2021	1074.89	1074.00	1078.00	1074.00	1078.00	1075.76	1075.35	195	2.10	10	170	87.18
INDLMETER	EQ	09-Nov-2021	12.40	12.40	12.55	11.70	12.50	12.40	12.32	28111	3.46	160	17861	63.54
INDNIPPON	EQ	09-Nov-2021	417.35	422.95	422.95	411.55	412.55	414.45	415.84	18084	75.20	1503	9361	51.76
INDOCO	EQ	09-Nov-2021	449.65	451.00	453.90	445.00	446.00	447.40	449.23	123357	554.16	7929	61576	49.92
INDORAMA	EQ	09-Nov-2021	50.40	50.50	51.40	50.25	51.00	50.90	50.81	54611	27.75	435	36010	65.94
INDOSOLAR	BZ	09-Nov-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	395273	14.82	252	-	-
INDOSTAR	EQ	09-Nov-2021	273.55	268.05	274.45	268.05	272.00	271.95	272.12	27603	75.11	1367	13647	49.44
INDOTECH	EQ	09-Nov-2021	164.55	166.00	171.00	163.00	169.00	167.45	168.15	15765	26.51	447	7577	48.06
INDOTHAI	EQ	09-Nov-2021	108.85	109.50	113.50	107.65	110.00	109.85	111.33	92860	103.39	1010	57459	61.88
INDOWIND	EQ	09-Nov-2021	10.80	11.10	11.30	10.80	11.30	11.30	11.25	423633	47.65	961	266589	62.93
INDRAMEDCO	EQ	09-Nov-2021	75.15	75.15	76.95	75.15	76.70	76.60	76.19	171728	130.84	2344	84283	49.08
INDSWFTLAB	EQ	09-Nov-2021	73.35	74.20	74.45	70.05	73.10	73.35	72.31	223930	161.92	2781	116485	52.02
INDSWFTLTD	EQ	09-Nov-2021	12.70	13.25	13.30	12.95	13.30	13.30	13.28	64152	8.52	125	57629	89.83
INDTERRAIN	EQ	09-Nov-2021	48.05	48.75	55.00	48.15	52.25	52.15	52.93	2125737	1125.13	13794	1131582	53.23
INDUSINDBK	EQ	09-Nov-2021	1061.15	1081.00	1084.90	1062.50	1069.00	1068.25	1071.68	7752739	83084.51	194263	2298457	29.65
INDUSTOWER	EQ	09-Nov-2021	290.55	292.00	295.60	286.30	291.00	290.75	290.74	2779461	8080.92	32342	1152563	41.47
INEOSSTYRO	EQ	09-Nov-2021	1476.90	1489.90	1525.00	1470.05	1500.00	1501.50	1501.29	17688	265.55	2026	11091	62.70
INFIBEAM	EQ	09-Nov-2021	45.60	45.60	45.90	45.00	45.30	45.20	45.37	2505518	1136.82	8282	1353978	54.04
INFOBEAN	EQ	09-Nov-2021	483.55	498.00	498.00	461.80	466.10	466.70	476.17	44261	210.76	1551	29997	67.77
INFOMEDIA	BE	09-Nov-2021	5.90	6.00	6.00	5.65	5.65	5.65	5.76	14670	0.85	37	-	-
INFRABEES	EQ	09-Nov-2021	545.76	496.60	561.68	496.60	545.50	545.97	547.73	6158	33.73	159	5410	87.85
INFY	EQ	09-Nov-2021	1737.50	1734.75	1750.00	1726.00	1740.70	1742.50	1741.18	4016134	69928.04	141964	2760097	68.73
INGERRAND	EQ	09-Nov-2021	1167.80	1179.00	1197.00	1146.10	1168.00	1159.60	1175.69	18381	216.10	2398	7158	38.94
INNOVANA	SM	09-Nov-2021	166.75	175.05	175.05	175.05	175.05	175.05	175.05	2000	3.50	2	2000	100.00
INNOVATIVE	SM	09-Nov-2021	10.55	11.05	11.05	11.05	11.05	11.05	11.05	6000	0.66	2	6000	100.00
INOXLEISUR	EQ	09-Nov-2021	462.35	465.20	465.20	438.85	445.00	442.20	447.16	1112806	4975.99	24878	457997	41.16
INOXWIND	EQ	09-Nov-2021	138.70	139.90	141.90	134.25	135.45	135.55	137.83	660778	910.74	11457	298222	45.13
INSECTICID	EQ	09-Nov-2021	657.95	657.40	665.00	646.60	647.00	648.85	654.96	30030	196.68	3184	9924	33.05
INSPIRISYS	EQ	09-Nov-2021	53.55	54.50	55.50	50.90	50.90	51.75	53.28	133144	70.94	1511	84558	63.51
INTELLECT	EQ	09-Nov-2021	691.70	697.40	703.65	685.00	699.00	698.80	691.94	247231	1710.69	11239	138981	56.22
INTENTECH	EQ	09-Nov-2021	69.50	69.00	70.90	67.60	68.70	68.15	68.55	48406	33.18	565	36236	74.86
INTLCONV	EQ	09-Nov-2021	65.45	66.00	66.45	63.25	64.25	65.00	65.49	98244	64.34	642	82010	83.48
INVENTURE	EQ	09-Nov-2021	2.50	2.50	2.55	2.45	2.50	2.50	2.49	2329792	57.91	2783	1058716	45.44
IOB	EQ	09-Nov-2021	21.35	21.50	21.80	21.20	21.50	21.55	21.55	6118434	1318.28	8727	1928313	31.52
IOC	EQ	09-Nov-2021	140.45	141.45	141.50	138.95	139.70	139.70	139.78	12921755	18061.42	75191	5656152	43.77
IOLCP	EQ	09-Nov-2021	548.10	550.15	558.80	550.10	552.50	553.20	554.91	198738	1102.81	5586	62116	31.26
IPCALAB	EQ	09-Nov-2021	2121.00	2125.00	2196.95	2125.00	2179.60	2182.25	2175.64	260465	5666.78	19137	107955	41.45
IPL	EQ	09-Nov-2021	328.95	330.80	334.70	327.75	331.00	332.10	331.20	170690	565.33	4480	83290	48.80
IRB	EQ	09-Nov-2021	230.20	232.00	234.55	227.80	230.70	230.90	232.46	1246515	2897.68	11184	669670	53.72
IRBINVIT	IV	09-Nov-2021	57.01	57.10	57.60	56.80	57.59	57.58	57.40	574612	329.80	339	548634	95.48
IRCON	EQ	09-Nov-2021	48.30	48.60	50.75	48.30	49.65	49.65	49.85	9157557	4564.85	32815	2390442	26.10
IRCTC	EQ	09-Nov-2021	832.85	835.00	858.00	834.00	857.50	856.00	849.52	9656004	82029.51	254350	2957907	30.63
IREDA	N6	09-Nov-2021	1403.02	1431.00	1431.00	1431.00	1431.00	1431.00	1431.00	152	2.18	2	152	100.00
IREDA	N7	09-Nov-2021	1275.00	1269.00	1270.00	1254.49	1254.49	1254.49	1255.13	579	7.27	4	579	100.00
IRFC	EQ	09-Nov-2021	25.40	25.70	26.00	25.35	25.85	25.85	25.68	27949534	7176.62	33577	16928028	60.57
IRFC	N1	09-Nov-2021	1017.35	1014.11	1016.45	1014.10	1015.00	1015.00	1014.37	2100	21.30	10	1600	76.19
IRFC	N2	09-Nov-2021	1170.01	1170.01	1170.01	1170.00	1170.00	1170.00	1170.00	3720	43.52	17	3700	99.46
IRFC	N4	09-Nov-2021	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	1155.00	100	1.16	2	100	100.00
IRFC	NA	09-Nov-2021	1280.16	1297.00	1297.00	1297.00	1297.00	1297.00	1297.00	1	0.01	1	1	100.00
IRFC	NI	09-Nov-2021	1120.00	1129.99	1130.01	1129.99	1130.00	1130.00	1130.00	25	0.28	6	23	92.00
IRFC	NJ	09-Nov-2021	1202.00	1200.00	1200.00	1195.00	1199.99	1199.99	1196.95	1297	15.52	17	806	62.14
IRFC	NO	09-Nov-2021	1206.98	1207.50	1209.90	1207.01	1209.90	1209.02	1208.42	1006	12.16	11	1006	100.00
IRIS	EQ	09-Nov-2021	157.65	161.80	165.50	152.00	161.00	158.30	161.20	148381	239.19	2592	87204	58.77
IRISDOREME	EQ	09-Nov-2021	228.05	223.55	232.60	223.55	230.00	229.70	229.97	3399	7.82	66	2903	85.41
ISEC	EQ	09-Nov-2021	789.80	789.00	793.75	773.40	780.00	779.15	783.81	193915	1519.92	11692	64427	33.22
ISFT	EQ	09-Nov-2021	157.40	160.90	169.40	157.30	163.75	163.65	163.78	225733	369.70	5504	89669	39.72
ISGEC	EQ	09-Nov-2021	694.80	692.00	709.85	691.15	698.95	693.25	699.99	42954	300.67	4903	28799	67.05
ISMTLTD	EQ	09-Nov-2021	29.70	30.60	31.15	30.30	31.15	31.15	30.87	203312	62.76	758	154870	76.17
ITC	EQ	09-Nov-2021	229.80	229.85	230.90	227.85	228.85	228.75	229.11	11520817	26395.33	131594	5224823	45.35
ITDC	EQ	09-Nov-2021	378.05	379.00	384.00	376.25	380.00	378.35	380.51	44996	171.22	2618	15157	33.69
ITDCEM	EQ	09-Nov-2021	79.10	79.40	79.65	78.50	78.95	78.95	79.07	1185264	937.15	8142	748738	63.17
ITI	EQ	09-Nov-2021	121.90	122.50	123.35	121.55	122.20	121.85	122.36	171663	210.04	3338	69479	40.47
IVC	EQ	09-Nov-2021	6.40	6.40	6.60	6.15	6.35	6.40	6.42	518090	33.28	798	317301	61.24
IVP	EQ	09-Nov-2021	118.30	118.30	130.10	118.30	129.00	129.75	128.95	65785	84.83	904	24169	36.74
IVZINGOLD	EQ	09-Nov-2021	4290.65	4265.05	4329.00	4265.00	4317.05	4317.05	4301.58	95	4.09	33	65	68.42
IVZINNIFTY	EQ	09-Nov-2021	1953.30	1961.00	1961.00	1961.00	1961.00	1961.00	1961.00	20	0.39	1	20	100.00
IWEL	BE	09-Nov-2021	897.55	939.95	939.95	852.70	888.85	870.00	870.63	1377	11.99	141	-	-
IZMO	EQ	09-Nov-2021	91.70	91.70	93.50	90.00	91.00	90.95	91.12	27485	25.04	611	17509	63.70
J&KBANK	EQ	09-Nov-2021	47.75	47.70	47.95	46.35	47.05	47.15	47.08	7003981	3297.63	21852	2256545	32.22
JAGRAN	EQ	09-Nov-2021	65.55	65.90	69.00	65.40	68.25	68.30	67.35	401833	270.65	7125	240560	59.87
JAGSNPHARM	EQ	09-Nov-2021	173.30	173.30	173.75	166.10	166.90	167.00	169.11	175018	295.96	5223	124601	71.19
JAIBALAJI	EQ	09-Nov-2021	57.20	57.20	62.30	57.20	58.20	58.00	59.53	354324	210.92	3845	216882	61.21
JAICORPLTD	EQ	09-Nov-2021	125.65	126.25	127.80	126.10	126.90	127.05	126.87	589507	747.94	6231	186384	31.62
JAINAM	SM	09-Nov-2021	72.50	73.00	73.00	72.90	73.00	73.00	72.98	16000	11.68	8	16000	100.00
JAINSTUDIO	BZ	09-Nov-2021	2.30	2.40	2.40	2.20	2.40	2.40	2.27	6174	0.14	14	-	-
JAIPURKURT	EQ	09-Nov-2021	53.00	54.10	54.20	52.00	53.00	53.10	53.27	5879	3.13	82	5021	85.41
JALAN	SM	09-Nov-2021	11.50	11.00	11.00	11.00	11.00	11.00	11.00	6000	0.66	2	6000	100.00
JAMNAAUTO	EQ	09-Nov-2021	100.10	100.40	110.90	100.40	108.00	108.25	107.79	8948389	9645.92	68628	2076083	23.20
JASH	EQ	09-Nov-2021	486.65	491.85	496.80	485.00	486.30	487.05	486.79	12019	58.51	371	9942	82.72
JAYAGROGN	EQ	09-Nov-2021	233.15	234.30	242.00	232.00	239.00	239.25	238.46	39306	93.73	1697	18470	46.99
JAYBARMARU	EQ	09-Nov-2021	190.50	191.50	195.95	190.00	191.00	191.55	193.14	51829	100.10	1763	23395	45.14
JAYNECOIND	BE	09-Nov-2021	28.40	28.60	28.85	28.35	28.35	28.50	28.45	98906	28.14	236	-	-
JAYSREETEA	EQ	09-Nov-2021	105.35	105.50	107.60	105.50	106.90	106.75	106.64	57345	61.15	1290	27502	47.96
JBCHEPHARM	EQ	09-Nov-2021	1672.30	1684.00	1685.30	1657.90	1668.00	1672.55	1670.11	49548	827.50	3604	35854	72.36
JBFIND	EQ	09-Nov-2021	23.70	24.10	24.15	22.80	23.15	23.20	23.38	97319	22.75	549	75648	77.73
JBMA	EQ	09-Nov-2021	657.20	673.40	726.00	670.55	723.00	719.85	711.18	817115	5811.15	36056	154595	18.92
JCHAC	EQ	09-Nov-2021	2104.25	2111.00	2148.00	2070.80	2109.75	2113.85	2121.13	7044	149.41	1876	2598	36.88
JETAIRWAYS	BZ	09-Nov-2021	93.60	95.00	95.50	92.50	95.00	94.85	94.57	55947	52.91	1436	-	-
JETFREIGHT	SM	09-Nov-2021	46.35	47.80	48.45	46.50	46.50	46.50	47.31	16000	7.57	4	8000	50.00
JHS	EQ	09-Nov-2021	24.95	24.95	25.15	24.55	24.75	24.65	24.72	82697	20.45	454	64320	77.78
JIKIND	BE	09-Nov-2021	0.50	0.55	0.55	0.45	0.55	0.55	0.52	99227	0.51	91	-	-
JINDALPHOT	EQ	09-Nov-2021	268.05	272.95	281.45	270.05	281.45	281.45	278.61	42732	119.05	965	28477	66.64
JINDALPOLY	EQ	09-Nov-2021	966.15	969.80	988.00	969.20	983.05	983.60	980.10	38786	380.14	2999	14050	36.22
JINDALSAW	EQ	09-Nov-2021	112.40	112.70	113.70	112.30	112.50	112.55	112.78	735712	829.76	7987	376988	51.24
JINDALSTEL	EQ	09-Nov-2021	424.60	424.80	431.00	410.30	414.00	413.30	418.39	11324467	47380.65	90582	4689467	41.41
JINDRILL	EQ	09-Nov-2021	141.40	143.00	144.60	141.15	144.00	143.30	143.02	33742	48.26	1939	13170	39.03
JINDWORLD	EQ	09-Nov-2021	137.75	138.40	142.00	136.55	138.25	138.35	139.66	289819	404.75	5273	122152	42.15
JISLDVREQS	BE	09-Nov-2021	26.00	26.55	26.90	26.00	26.10	26.45	26.40	12202	3.22	67	-	-
JISLJALEQS	EQ	09-Nov-2021	44.45	44.45	45.30	43.90	44.70	44.60	44.68	1910753	853.68	4266	1033318	54.08
JITFINFRA	BE	09-Nov-2021	219.05	219.75	221.00	208.10	208.10	208.15	209.87	69105	145.03	791	-	-
JKCEMENT	EQ	09-Nov-2021	3782.80	3750.00	3774.65	3631.35	3656.80	3654.95	3687.81	182140	6716.98	19873	43148	23.69
JKIL	EQ	09-Nov-2021	181.30	182.70	187.95	177.30	182.65	182.80	184.39	1644085	3031.51	28519	489553	29.78
JKLAKSHMI	EQ	09-Nov-2021	652.90	658.00	658.00	643.15	653.00	653.00	651.74	357660	2331.01	20577	221085	61.81
JKPAPER	EQ	09-Nov-2021	227.35	229.00	231.70	227.60	228.85	228.45	229.27	815109	1868.83	7367	378486	46.43
JKTYRE	EQ	09-Nov-2021	145.75	146.50	147.85	144.50	145.15	145.15	146.06	996572	1455.59	15242	614076	61.62
JMA	EQ	09-Nov-2021	67.85	70.00	76.00	68.90	70.55	70.55	71.90	505802	363.66	8331	175493	34.70
JMCPROJECT	EQ	09-Nov-2021	103.95	104.50	106.55	103.10	106.00	105.60	104.72	71823	75.21	1350	41723	58.09
JMFINANCIL	EQ	09-Nov-2021	83.25	83.75	84.90	83.50	84.90	84.65	84.35	949539	800.97	8618	517378	54.49
JMTAUTOLTD	BZ	09-Nov-2021	2.80	2.70	2.85	2.70	2.80	2.85	2.80	196297	5.49	260	-	-
JOCIL	EQ	09-Nov-2021	216.25	212.10	218.00	212.10	217.70	217.45	216.31	15031	32.51	509	7938	52.81
JPASSOCIAT	EQ	09-Nov-2021	8.80	8.80	9.00	8.80	8.95	8.95	8.90	2496801	222.33	9042	1896171	75.94
JPINFRATEC	EQ	09-Nov-2021	1.95	2.00	2.00	1.95	2.00	2.00	1.98	972042	19.23	6104	553377	56.93
JPOLYINVST	BE	09-Nov-2021	226.70	231.75	238.00	230.00	238.00	238.00	236.23	23421	55.33	208	-	-
JPPOWER	EQ	09-Nov-2021	4.80	4.80	4.90	4.75	4.80	4.80	4.83	17817573	859.80	21379	10663075	59.85
JSL	EQ	09-Nov-2021	195.80	196.40	196.40	190.20	191.80	191.35	192.58	1211525	2333.11	22902	560823	46.29
JSLHISAR	EQ	09-Nov-2021	340.55	341.00	343.65	333.05	336.50	337.35	337.96	201494	680.98	4676	138334	68.65
JSWENERGY	BE	09-Nov-2021	317.30	309.00	331.00	309.00	317.00	318.15	320.98	2171870	6971.25	10778	-	-
JSWHL	EQ	09-Nov-2021	4643.90	4769.00	4769.00	4643.90	4648.45	4650.70	4688.76	342	16.04	116	223	65.20
JSWISPL	EQ	09-Nov-2021	29.70	29.70	30.90	29.65	30.90	30.45	30.24	1366795	413.30	3930	908807	66.49
JSWSTEEL	EQ	09-Nov-2021	685.85	686.00	691.35	675.15	677.40	676.65	681.10	2494969	16993.26	39615	691861	27.73
JTEKTINDIA	EQ	09-Nov-2021	101.70	101.70	103.00	99.85	100.45	100.15	101.31	188914	191.39	3321	113518	60.09
JUBLFOOD	EQ	09-Nov-2021	3873.45	3894.00	3924.00	3853.20	3905.00	3904.10	3884.70	263148	10222.51	25256	96966	36.85
JUBLINDS	EQ	09-Nov-2021	566.85	572.80	575.50	557.90	570.05	571.75	566.60	32093	181.84	1227	19581	61.01
JUBLINGREA	EQ	09-Nov-2021	669.70	671.40	672.45	658.45	662.00	662.05	664.93	404566	2690.08	13590	180910	44.72
JUBLPHARMA	EQ	09-Nov-2021	608.30	609.95	626.00	606.60	619.10	618.80	620.79	130153	807.98	5264	77916	59.86
JUMPNET	EQ	09-Nov-2021	7.35	7.35	7.45	7.25	7.40	7.35	7.37	287912	21.22	565	205748	71.46
JUNIORBEES	EQ	09-Nov-2021	456.90	463.00	463.00	447.00	459.01	459.53	458.50	61996	284.25	7578	44003	70.98
JUSTDIAL	EQ	09-Nov-2021	776.50	779.60	788.80	773.80	775.05	776.50	779.68	305651	2383.10	17167	137891	45.11
JYOTHYLAB	EQ	09-Nov-2021	161.65	162.00	163.60	160.55	161.50	161.30	161.96	288884	467.87	6327	160264	55.48
JYOTISTRUC	BZ	09-Nov-2021	19.25	19.60	20.20	19.15	19.80	19.50	19.73	52694	10.40	209	-	-
KABRAEXTRU	EQ	09-Nov-2021	247.70	249.00	254.95	242.20	251.10	251.55	251.13	66072	165.93	4855	31420	47.55
KAJARIACER	EQ	09-Nov-2021	1215.90	1218.80	1239.90	1217.45	1228.75	1229.25	1228.47	106755	1311.46	7690	56862	53.26
KAKATCEM	EQ	09-Nov-2021	233.00	233.90	248.90	233.90	247.00	247.70	244.76	69363	169.78	3002	40645	58.60
KALPATPOWR	EQ	09-Nov-2021	420.00	422.00	422.00	416.50	420.00	420.10	419.88	188328	790.76	12161	153828	81.68
KALYANIFRG	BE	09-Nov-2021	203.00	195.00	209.00	195.00	202.55	202.55	203.50	1335	2.72	36	-	-
KALYANKJIL	EQ	09-Nov-2021	78.30	78.30	79.80	78.00	78.70	78.65	78.77	1554141	1224.27	12204	841935	54.17
KAMATHOTEL	EQ	09-Nov-2021	61.60	61.70	64.50	61.60	62.85	62.50	62.96	75418	47.49	1470	40168	53.26
KAMDHENU	EQ	09-Nov-2021	248.75	246.80	251.25	242.20	244.90	244.10	246.10	34490	84.88	1832	18904	54.81
KANANIIND	EQ	09-Nov-2021	8.10	8.35	8.35	7.95	8.25	8.25	8.21	21800	1.79	147	13989	64.17
KANORICHEM	EQ	09-Nov-2021	171.20	179.35	179.35	168.50	171.50	171.90	171.14	17994	30.80	727	11881	66.03
KANPRPLA	EQ	09-Nov-2021	176.60	180.00	181.50	176.60	177.00	179.15	179.19	19339	34.65	517	15668	81.02
KANSAINER	EQ	09-Nov-2021	597.35	592.00	610.00	586.00	600.20	601.65	602.40	418571	2521.48	8097	294420	70.34
KAPSTON	EQ	09-Nov-2021	89.40	87.50	89.65	86.05	87.20	87.25	88.32	3571	3.15	207	2666	74.66
KARDA	EQ	09-Nov-2021	20.10	20.10	20.70	19.65	19.80	19.75	19.87	534248	106.15	2081	404620	75.74
KARMAENG	EQ	09-Nov-2021	22.20	22.20	22.20	21.45	21.50	21.60	21.58	5090	1.10	82	4251	83.52
KARURVYSYA	EQ	09-Nov-2021	53.00	53.50	57.40	53.50	55.95	55.90	55.94	24849264	13900.59	56183	10534203	42.39
KAVVERITEL	BE	09-Nov-2021	6.25	6.00	6.55	6.00	6.55	6.55	6.31	29547	1.87	147	-	-
KAYA	EQ	09-Nov-2021	498.25	493.10	522.50	493.00	501.25	506.00	507.33	25604	129.90	1645	11304	44.15
KCP	EQ	09-Nov-2021	132.40	132.90	139.60	132.90	138.20	138.95	137.20	419748	575.90	7896	253316	60.35
KCPSUGIND	EQ	09-Nov-2021	21.90	22.00	22.15	21.25	21.55	21.55	21.76	180616	39.30	683	111601	61.79
KDDL	EQ	09-Nov-2021	609.85	612.80	626.00	601.55	611.70	613.05	616.18	24000	147.88	2854	12823	53.43
KEC	EQ	09-Nov-2021	475.35	478.80	478.80	465.20	466.50	467.50	470.98	228298	1075.25	6983	109910	48.14
KECL	BE	09-Nov-2021	24.50	25.70	25.70	25.00	25.70	25.70	25.66	152520	39.14	441	-	-
KEERTI	EQ	09-Nov-2021	18.55	18.80	18.95	18.45	18.85	18.85	18.69	7926	1.48	46	4087	51.56
KEI	EQ	09-Nov-2021	979.80	979.80	995.00	961.25	985.00	982.35	971.30	217039	2108.10	12013	88371	40.72
KELLTONTEC	EQ	09-Nov-2021	48.70	49.00	51.95	48.70	50.50	50.40	50.75	726552	368.70	6612	333081	45.84
KENNAMET	EQ	09-Nov-2021	1450.35	1462.00	1479.00	1362.35	1450.00	1447.40	1436.89	8777	126.12	1145	4370	49.79
KERNEX	BE	09-Nov-2021	88.45	85.00	92.85	85.00	92.50	90.05	91.54	19997	18.30	132	-	-
KESORAMIND	EQ	09-Nov-2021	67.25	67.45	69.40	65.70	66.40	66.60	66.88	1735472	1160.76	13488	415593	23.95
KEYFINSERV	EQ	09-Nov-2021	94.55	95.20	104.00	93.60	104.00	102.70	100.27	48325	48.46	674	23629	48.90
KHADIM	EQ	09-Nov-2021	324.25	320.00	334.80	315.40	324.95	324.75	325.47	115328	375.36	3078	74109	64.26
KHAICHEM	EQ	09-Nov-2021	67.10	66.50	68.00	66.50	67.25	67.10	67.15	52413	35.19	959	38138	72.76
KHAITANLTD	BE	09-Nov-2021	33.25	34.00	34.35	31.80	33.85	33.85	33.54	5327	1.79	62	-	-
KHANDSE	EQ	09-Nov-2021	16.90	17.00	17.50	16.00	17.50	17.45	17.15	4933	0.85	50	4433	89.86
KHFM	SM	09-Nov-2021	57.10	59.95	59.95	59.95	59.95	59.95	59.95	9000	5.40	3	9000	100.00
KICL	EQ	09-Nov-2021	2019.25	2020.05	2067.00	1975.85	2041.00	2024.30	2022.82	2822	57.08	361	2062	73.07
KILITCH	EQ	09-Nov-2021	181.15	181.15	190.20	180.50	182.00	181.40	183.99	9657	17.77	390	5423	56.16
KILPP	E1	09-Nov-2021	39.10	39.45	39.75	37.30	37.80	37.65	38.59	324373	125.18	1423	279728	86.24
KIMS	EQ	09-Nov-2021	1174.40	1175.00	1185.00	1150.00	1175.00	1175.15	1174.30	35552	417.49	3720	22565	63.47
KINGFA	EQ	09-Nov-2021	943.00	958.00	959.00	939.10	951.00	945.65	949.76	3575	33.95	295	2263	63.30
KIOCL	EQ	09-Nov-2021	266.00	266.00	271.15	265.05	268.10	268.35	268.47	41508	111.44	1717	21786	52.49
KIRIINDUS	EQ	09-Nov-2021	493.40	493.95	523.70	493.00	505.05	505.85	510.50	326960	1669.14	12064	99100	30.31
KIRLFER	EQ	09-Nov-2021	236.05	236.60	239.75	234.10	238.15	237.20	237.79	84624	201.23	3447	49536	58.54
KIRLOSBROS	BE	09-Nov-2021	383.60	380.00	389.95	375.00	383.50	376.90	379.55	5611	21.30	216	-	-
KIRLOSENG	EQ	09-Nov-2021	198.65	201.90	208.00	200.00	202.00	201.85	204.73	307189	628.90	8575	213314	69.44
KIRLOSIND	EQ	09-Nov-2021	1658.40	1673.75	1690.00	1630.50	1643.00	1649.50	1666.48	11129	185.46	1532	5203	46.75
KITEX	EQ	09-Nov-2021	169.10	170.80	174.50	169.10	172.00	171.20	171.75	717926	1233.00	9899	236031	32.88
KKCL	EQ	09-Nov-2021	1200.10	1208.80	1220.00	1200.00	1213.00	1207.65	1212.36	43478	527.11	3222	24872	57.21
KMSUGAR	EQ	09-Nov-2021	24.65	24.95	25.10	24.50	24.95	24.80	24.81	132835	32.96	589	67351	50.70
KNRCON	EQ	09-Nov-2021	296.75	297.60	305.30	294.50	301.25	301.45	300.17	1360366	4083.35	23898	1033295	75.96
KOKUYOCMLN	EQ	09-Nov-2021	69.35	69.65	72.00	68.55	70.65	71.00	70.86	599882	425.08	8301	275284	45.89
KOLTEPATIL	EQ	09-Nov-2021	337.85	337.85	344.70	336.05	338.90	338.95	340.28	303832	1033.87	7296	102888	33.86
KOPRAN	EQ	09-Nov-2021	224.50	227.40	235.70	227.30	235.70	235.70	233.54	309485	722.76	2761	247770	80.06
KOTAKBANK	EQ	09-Nov-2021	2118.85	2120.00	2126.95	2083.30	2100.00	2097.20	2103.59	1777573	37392.83	61828	892387	50.20
KOTAKBKETF	EQ	09-Nov-2021	398.64	399.00	399.36	396.45	397.58	397.94	397.62	36137	143.69	326	17888	49.50
KOTAKGOLD	EQ	09-Nov-2021	41.78	41.78	42.24	41.75	42.00	42.02	42.03	1021917	429.52	868	905471	88.61
KOTAKIT	EQ	09-Nov-2021	36.23	36.23	36.70	36.23	36.34	36.34	36.39	13200	4.80	237	9061	68.64
KOTAKNIFTY	EQ	09-Nov-2021	190.48	193.90	193.90	189.61	190.15	190.26	190.23	17407	33.11	284	11275	64.77
KOTAKNV20	EQ	09-Nov-2021	98.10	99.00	99.00	97.07	98.24	98.27	98.46	7460	7.35	197	6483	86.90
KOTAKPSUBK	EQ	09-Nov-2021	293.17	296.00	300.00	294.95	297.35	298.13	297.15	41904	124.52	669	30020	71.64
KOTARISUG	EQ	09-Nov-2021	32.60	32.25	35.90	32.25	34.95	34.90	34.71	788473	273.67	4594	233782	29.65
KOTHARIPET	EQ	09-Nov-2021	50.45	52.90	54.85	52.15	52.80	52.60	53.35	291852	155.71	2633	198726	68.09
KOTHARIPRO	EQ	09-Nov-2021	96.85	96.85	101.65	96.60	101.60	101.60	99.65	13189	13.14	361	7249	54.96
KOTYARK	ST	09-Nov-2021	45.90	48.15	48.15	48.15	48.15	48.15	48.15	12000	5.78	6	12000	100.00
KOVAI	EQ	09-Nov-2021	1667.25	1676.00	1700.00	1654.00	1690.00	1682.50	1679.13	4903	82.33	1700	2170	44.26
KPIGLOBAL	EQ	09-Nov-2021	189.40	185.00	198.85	184.10	198.85	198.85	193.34	67159	129.85	630	57199	85.17
KPITTECH	EQ	09-Nov-2021	354.75	356.35	383.10	348.75	379.95	373.45	369.23	3263137	12048.41	54835	1601855	49.09
KPRMILL	EQ	09-Nov-2021	542.00	546.50	548.00	510.35	520.10	517.55	528.83	648999	3432.11	22252	355849	54.83
KRBL	EQ	09-Nov-2021	295.15	284.00	307.00	276.55	279.80	281.60	286.73	3720116	10666.69	46849	846319	22.75
KREBSBIO	EQ	09-Nov-2021	173.35	173.05	176.20	164.90	172.00	171.00	170.55	67629	115.34	1729	26103	38.60
KRIDHANINF	EQ	09-Nov-2021	4.95	5.15	5.15	4.80	4.95	4.90	4.96	53172	2.64	161	48360	90.95
KRISHANA	EQ	09-Nov-2021	164.20	163.10	167.90	162.00	162.00	163.85	164.53	3188	5.25	121	2069	64.90
KRITI	EQ	09-Nov-2021	116.25	120.25	123.50	116.65	119.95	119.65	120.08	48998	58.84	759	17627	35.97
KRITIKA	SM	09-Nov-2021	32.00	32.00	32.50	32.00	32.50	32.50	32.43	56000	18.16	10	56000	100.00
KRSNAA	EQ	09-Nov-2021	684.70	684.90	697.00	679.35	687.00	689.10	687.38	72886	501.00	13114	41756	57.29
KSB	EQ	09-Nov-2021	1325.40	1332.05	1353.80	1285.75	1316.00	1314.30	1318.52	101651	1340.29	6762	47362	46.59
KSCL	EQ	09-Nov-2021	526.20	531.35	543.60	526.00	538.50	538.95	537.67	205919	1107.17	7057	88910	43.18
KSL	EQ	09-Nov-2021	365.60	364.00	372.50	364.00	372.00	370.45	368.66	28808	106.20	1842	17227	59.80
KSOLVES	SM	09-Nov-2021	310.95	311.35	316.50	310.90	315.00	314.30	313.31	12000	37.60	30	7600	63.33
KTKBANK	EQ	09-Nov-2021	71.70	72.00	74.70	72.00	73.65	73.85	73.79	5483407	4045.98	20686	2654483	48.41
KUANTUM	EQ	09-Nov-2021	84.95	84.75	86.75	84.15	85.40	85.05	85.60	122270	104.66	873	8178	6.69
L&TFH	EQ	09-Nov-2021	87.50	87.45	88.35	86.25	86.75	86.60	87.05	7375687	6420.86	24380	3544134	48.05
L&TFINANCE	N7	09-Nov-2021	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	1042.80	5	0.05	1	5	100.00
L&TFINANCE	NC	09-Nov-2021	1179.99	1111.11	1111.11	1111.11	1111.11	1111.11	1111.11	5	0.06	1	5	100.00
L&TFINANCE	NE	09-Nov-2021	1050.50	1055.20	1055.20	1055.20	1055.20	1055.20	1055.20	5	0.05	1	5	100.00
L&TFINANCE	NG	09-Nov-2021	1181.00	1200.00	1200.00	1192.05	1200.00	1198.51	1199.13	385	4.62	13	330	85.71
L&TFINANCE	NI	09-Nov-2021	1144.75	1144.00	1144.00	1140.00	1140.00	1140.00	1143.91	447	5.11	4	437	97.76
L&TFINANCE	NM	09-Nov-2021	1245.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	37	0.46	1	37	100.00
L&TFINANCE	NS	09-Nov-2021	1245.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	7	0.09	1	7	100.00
L&TFINANCE	NY	09-Nov-2021	1080.00	1087.90	1087.90	1080.00	1080.00	1080.00	1082.82	300	3.25	7	280	93.33
L&TFINANCE	Y5	09-Nov-2021	1115.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	1	100	100.00
L&TFINANCE	Y7	09-Nov-2021	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	2	0.02	1	2	100.00
L&TFINANCE	Y9	09-Nov-2021	1130.00	1128.00	1129.00	1125.00	1129.00	1129.00	1125.74	1025	11.54	9	1000	97.56
LAGNAM	EQ	09-Nov-2021	54.15	55.80	55.80	52.20	53.15	53.90	53.81	12486	6.72	130	8993	72.02
LAKPRE	BZ	09-Nov-2021	5.00	5.25	5.25	4.80	5.15	5.15	5.11	1563	0.08	10	-	-
LALPATHLAB	EQ	09-Nov-2021	3654.30	3648.70	3683.10	3602.85	3649.75	3645.20	3645.63	67133	2447.42	10567	26033	38.78
LAMBODHARA	EQ	09-Nov-2021	87.70	87.95	89.00	86.20	87.40	87.15	87.52	15787	13.82	466	6256	39.63
LAOPALA	EQ	09-Nov-2021	349.60	349.90	365.70	347.95	354.60	356.00	357.90	636294	2277.33	28521	203782	32.03
LASA	EQ	09-Nov-2021	63.25	63.35	64.50	61.00	62.35	62.80	63.27	104338	66.02	1768	66514	63.75
LAURUSLABS	EQ	09-Nov-2021	497.20	499.45	500.00	490.05	490.55	490.60	494.13	1881363	9296.35	76060	1283799	68.24
LAXMICOT	SM	09-Nov-2021	24.85	23.65	23.65	23.65	23.65	23.65	23.65	6000	1.42	1	6000	100.00
LAXMIMACH	EQ	09-Nov-2021	9483.70	9547.00	9825.00	9450.00	9650.20	9676.25	9697.60	21615	2096.14	5672	7311	33.82
LCCINFOTEC	EQ	09-Nov-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	67147	1.31	84	61695	91.88
LEMONTREE	EQ	09-Nov-2021	56.15	56.20	57.40	55.70	56.05	56.00	56.46	3748094	2116.26	21097	1854068	49.47
LEXUS	SM	09-Nov-2021	14.25	14.85	14.90	14.85	14.90	14.90	14.89	4000	0.60	4	4000	100.00
LFIC	EQ	09-Nov-2021	80.15	81.50	96.15	80.15	96.15	96.15	93.82	65443	61.40	756	28836	44.06
LGBBROSLTD	EQ	09-Nov-2021	552.60	554.40	560.95	538.00	543.50	541.75	548.88	205707	1129.09	8500	109293	53.13
LGBFORGE	EQ	09-Nov-2021	6.75	6.75	6.80	6.65	6.70	6.75	6.73	97741	6.58	324	64575	66.07
LIBAS	EQ	09-Nov-2021	45.10	45.95	47.80	44.80	47.80	46.90	46.16	282321	130.32	1836	185193	65.60
LIBERTSHOE	EQ	09-Nov-2021	178.95	179.70	184.70	174.05	177.90	177.35	181.30	801929	1453.93	16675	150856	18.81
LICHSGFIN	EQ	09-Nov-2021	432.75	435.70	438.50	430.50	433.75	433.65	434.81	1517814	6599.66	21977	497165	32.76
LICNETFGSC	EQ	09-Nov-2021	22.52	23.30	23.30	22.50	22.70	22.79	22.76	34948	7.95	240	32038	91.67
LICNETFN50	EQ	09-Nov-2021	189.26	192.99	200.40	188.45	193.90	193.05	196.15	7238	14.20	227	6842	94.53
LICNETFSEN	EQ	09-Nov-2021	653.64	657.00	657.00	650.02	650.02	653.69	655.84	215	1.41	33	186	86.51
LICNFNHGP	EQ	09-Nov-2021	183.62	186.00	186.00	180.42	181.20	181.19	182.01	815	1.48	71	626	76.81
LIKHITHA	EQ	09-Nov-2021	378.15	378.25	382.95	374.95	376.90	375.80	378.58	42051	159.19	2135	16771	39.88
LINCOLN	EQ	09-Nov-2021	352.45	353.00	356.95	335.55	351.90	349.80	348.80	88991	310.40	6174	39698	44.61
LINCPEN	EQ	09-Nov-2021	242.75	238.55	246.50	235.00	239.00	239.10	240.19	10936	26.27	443	8175	74.75
LINDEINDIA	EQ	09-Nov-2021	2491.50	2480.00	2670.00	2480.00	2669.00	2660.55	2612.47	285762	7465.44	22237	65570	22.95
LIQUIDBEES	EQ	09-Nov-2021	999.99	1002.20	1002.20	999.00	999.99	999.99	999.99	1880545	18805.33	6740	1806182	96.05
LIQUIDETF	EQ	09-Nov-2021	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	7001	70.01	52	4827	68.95
LODHA	EQ	09-Nov-2021	1153.25	1165.80	1220.00	1160.65	1178.00	1183.70	1199.48	461226	5532.33	24850	175245	38.00
LOKESHMACH	EQ	09-Nov-2021	52.00	53.40	53.40	51.50	52.30	52.50	52.69	10653	5.61	205	8302	77.93
LOTUSEYE	EQ	09-Nov-2021	44.10	45.00	46.00	43.45	45.30	45.70	45.03	8207	3.70	185	6394	77.91
LOVABLE	EQ	09-Nov-2021	130.05	129.95	137.50	129.35	133.65	133.70	134.54	118835	159.88	4451	50836	42.78
LPDC	EQ	09-Nov-2021	4.55	4.70	4.75	4.55	4.75	4.75	4.70	146084	6.87	427	133590	91.45
LSIL	EQ	09-Nov-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	446276	31.02	645	446276	100.00
LT	EQ	09-Nov-2021	1924.55	1933.50	1964.10	1930.30	1941.05	1943.60	1944.28	3550645	69034.32	135003	2047153	57.66
LTI	EQ	09-Nov-2021	6827.90	6849.00	6932.20	6758.20	6830.00	6839.65	6870.36	228146	15674.44	23091	75788	33.22
LTTS	EQ	09-Nov-2021	5078.40	5100.00	5149.00	5066.00	5080.00	5093.65	5107.73	158462	8093.82	19136	55223	34.85
LUMAXIND	EQ	09-Nov-2021	1328.80	1335.45	1352.00	1320.10	1344.80	1338.20	1335.84	2333	31.17	588	1348	57.78
LUMAXTECH	EQ	09-Nov-2021	130.00	132.40	134.60	130.30	131.75	132.05	132.82	180691	239.99	2962	76831	42.52
LUPIN	EQ	09-Nov-2021	929.30	932.70	942.55	926.50	938.00	937.35	935.34	673669	6301.11	19744	303691	45.08
LUXIND	EQ	09-Nov-2021	3948.50	3975.00	4019.80	3935.00	3952.00	3945.70	3978.65	69869	2779.84	12460	28210	40.38
LXCHEM	EQ	09-Nov-2021	409.80	405.00	430.25	405.00	423.30	423.60	425.54	2785166	11851.99	67225	987027	35.44
LYKALABS	EQ	09-Nov-2021	104.55	105.00	105.00	99.35	100.45	99.60	100.59	690244	694.30	5352	405775	58.79
LYPSAGEMS	EQ	09-Nov-2021	4.90	5.00	5.05	4.80	4.95	4.90	4.99	48531	2.42	150	41879	86.29
M&M	EQ	09-Nov-2021	859.50	864.00	905.40	862.60	904.50	892.15	879.47	15376349	135231.06	234898	6191750	40.27
M&MFIN	EQ	09-Nov-2021	199.65	199.75	206.35	198.90	202.55	202.50	203.05	8332449	16919.15	54629	3531769	42.39
M&MFIN	N1	09-Nov-2021	1100.00	1100.00	1100.00	1056.50	1056.50	1056.50	1078.25	2	0.02	2	1	50.00
M&MFIN	N2	09-Nov-2021	1095.00	1095.00	1099.70	1095.00	1099.70	1099.70	1095.39	109	1.19	2	109	100.00
M14RD	MF	09-Nov-2021	14.52	13.54	13.54	13.54	13.54	13.54	13.54	1	0.00	1	1	100.00
M17RG	MF	09-Nov-2021	13.80	13.55	14.00	13.54	14.00	13.99	13.88	11000	1.53	15	8800	80.00
MAANALU	EQ	09-Nov-2021	128.70	125.80	131.90	125.80	129.35	129.65	129.79	13647	17.71	433	9056	66.36
MACPOWER	EQ	09-Nov-2021	194.80	197.00	199.70	194.75	197.65	198.95	197.70	8466	16.74	195	5034	59.46
MADHAV	EQ	09-Nov-2021	55.60	56.70	57.15	55.25	56.95	56.80	56.52	8528	4.82	111	6879	80.66
MADHUCON	EQ	09-Nov-2021	5.20	5.20	5.35	5.10	5.15	5.20	5.20	66863	3.48	150	33348	49.88
MADRASFERT	EQ	09-Nov-2021	29.20	29.40	30.20	29.15	30.00	29.85	29.52	106761	31.52	1097	72533	67.94
MAESGETF	EQ	09-Nov-2021	30.64	30.65	30.73	30.50	30.65	30.60	30.61	4725	1.45	104	4334	91.72
MAFANG	EQ	09-Nov-2021	60.85	61.59	61.59	59.10	59.50	59.48	60.01	466095	279.72	3795	365377	78.39
MAFSETF	EQ	09-Nov-2021	19.21	19.22	19.83	19.00	19.11	19.09	19.06	66075	12.59	275	49750	75.29
MAGADSUGAR	EQ	09-Nov-2021	291.85	296.90	297.40	276.35	285.50	285.85	287.63	25033	72.00	551	19727	78.80
MAGNUM	EQ	09-Nov-2021	7.55	7.85	7.85	7.40	7.70	7.60	7.61	34461	2.62	78	14385	41.74
MAHABANK	EQ	09-Nov-2021	21.40	21.50	22.00	21.40	21.80	21.80	21.77	5854177	1274.18	8309	2818571	48.15
MAHAPEXLTD	BE	09-Nov-2021	91.00	93.95	93.95	91.40	91.40	91.50	92.55	2390	2.21	30	-	-
MAHASTEEL	EQ	09-Nov-2021	89.15	90.15	90.15	87.90	88.95	88.40	88.85	13940	12.39	394	8957	64.25
MAHEPC	EQ	09-Nov-2021	126.75	127.70	127.95	125.05	127.60	126.75	126.53	54261	68.66	1571	32636	60.15
MAHESHWARI	EQ	09-Nov-2021	95.50	94.50	96.95	94.50	96.40	96.20	96.14	17195	16.53	508	11805	68.65
MAHINDCIE	EQ	09-Nov-2021	275.80	277.80	289.70	277.00	278.00	279.25	280.34	387252	1085.61	11080	147036	37.97
MAHLIFE	EQ	09-Nov-2021	281.65	282.50	288.50	280.35	283.80	283.40	285.12	58103	165.66	2588	36358	62.58
MAHLOG	EQ	09-Nov-2021	704.55	700.00	718.00	696.10	705.20	705.75	709.12	143030	1014.25	8952	43908	30.70
MAHSCOOTER	EQ	09-Nov-2021	4377.75	4409.95	4444.75	4400.00	4421.15	4424.15	4414.79	4220	186.30	857	2784	65.97
MAHSEAMLES	EQ	09-Nov-2021	516.10	519.90	526.00	502.00	504.00	503.80	515.20	282704	1456.48	7886	153094	54.15
MAITHANALL	EQ	09-Nov-2021	1090.00	1101.70	1120.00	1090.10	1112.75	1111.85	1108.26	97393	1079.36	9814	52843	54.26
MALUPAPER	EQ	09-Nov-2021	34.55	35.00	35.25	34.35	35.00	34.75	34.89	16762	5.85	280	11427	68.17
MAN50ETF	EQ	09-Nov-2021	186.39	189.98	189.98	185.40	186.38	186.37	186.11	3796	7.06	110	2969	78.21
MANAKALUCO	EQ	09-Nov-2021	20.00	20.35	20.35	19.05	19.95	19.50	19.65	116210	22.84	382	100160	86.19
MANAKCOAT	EQ	09-Nov-2021	22.90	23.90	24.00	21.70	22.25	22.00	22.43	459062	102.96	1683	153011	33.33
MANAKSIA	EQ	09-Nov-2021	66.90	68.00	69.40	66.90	68.50	68.20	68.05	51989	35.38	753	40585	78.06
MANAKSTEEL	EQ	09-Nov-2021	32.70	32.55	33.75	31.65	32.80	33.05	33.07	37474	12.39	306	27945	74.57
MANALIPETC	EQ	09-Nov-2021	117.40	118.00	121.25	116.00	119.60	118.70	119.18	392996	468.38	3829	285026	72.53
MANAPPURAM	EQ	09-Nov-2021	218.65	219.95	224.20	216.45	221.95	222.30	220.06	7836730	17245.75	43860	1749310	22.32
MANAV	SM	09-Nov-2021	8.45	8.10	8.10	8.10	8.10	8.10	8.10	4000	0.32	1	4000	100.00
MANGALAM	EQ	09-Nov-2021	134.00	136.00	138.75	134.20	137.60	137.85	137.69	41832	57.60	1163	26233	62.71
MANGCHEFER	EQ	09-Nov-2021	72.15	73.00	74.00	72.20	73.45	73.85	73.46	197979	145.43	3526	150988	76.26
MANGLMCEM	EQ	09-Nov-2021	464.95	467.45	471.70	459.00	462.50	461.00	465.36	54642	254.28	5632	33824	61.90
MANGTIMBER	EQ	09-Nov-2021	18.00	18.75	18.90	17.20	17.85	17.85	18.13	44402	8.05	95	15862	35.72
MANINDS	EQ	09-Nov-2021	105.50	105.35	107.60	105.00	105.00	105.30	106.14	112865	119.79	2197	56310	49.89
MANINFRA	EQ	09-Nov-2021	137.80	139.00	143.80	138.25	142.45	142.60	140.91	1649373	2324.21	17682	814672	49.39
MANORG	EQ	09-Nov-2021	1093.30	1125.00	1274.95	1125.00	1273.00	1242.60	1207.92	186552	2253.40	16209	56954	30.53
MANUGRAPH	EQ	09-Nov-2021	11.60	11.50	11.90	11.40	11.60	11.60	11.71	16991	1.99	72	9850	57.97
MANXT50	EQ	09-Nov-2021	436.36	502.00	502.00	434.95	437.90	437.62	437.02	1304	5.70	55	1079	82.75
MARALOVER	EQ	09-Nov-2021	87.35	89.40	89.40	86.30	87.05	87.45	87.92	55148	48.49	681	35471	64.32
MARATHON	EQ	09-Nov-2021	90.45	89.25	92.80	89.25	91.50	91.20	91.11	15932	14.52	283	10365	65.06
MARICO	EQ	09-Nov-2021	561.80	561.60	568.55	553.65	565.00	564.25	562.65	1498615	8431.89	29470	818058	54.59
MARINE	EQ	09-Nov-2021	33.05	33.10	33.10	31.50	31.65	31.80	31.95	879407	280.93	3849	437392	49.74
MARKSANS	EQ	09-Nov-2021	66.25	66.65	68.10	66.20	67.50	67.35	67.28	1125037	756.93	8343	571706	50.82
MARSHALL	SM	09-Nov-2021	38.90	40.00	40.00	39.50	39.50	39.50	39.75	6000	2.39	2	6000	100.00
MARUTI	EQ	09-Nov-2021	7684.60	7709.00	7764.50	7538.70	7583.05	7577.55	7605.20	632879	48131.70	52807	328438	51.90
MASFIN	EQ	09-Nov-2021	760.95	761.00	779.00	731.00	775.00	767.65	758.49	22620	171.57	2366	11312	50.01
MASKINVEST	BE	09-Nov-2021	35.50	34.80	37.20	34.50	37.20	35.00	35.00	204	0.07	9	-	-
MASPTOP50	EQ	09-Nov-2021	30.28	30.48	30.48	30.05	30.15	30.16	30.26	97449	29.49	459	86184	88.44
MASTEK	EQ	09-Nov-2021	2899.50	2910.00	2939.70	2885.05	2893.00	2893.00	2905.40	42675	1239.88	6716	23459	54.97
MATRIMONY	EQ	09-Nov-2021	1000.35	990.00	1009.85	986.20	1006.50	1005.50	1003.60	7021	70.46	1045	4006	57.06
MAWANASUG	EQ	09-Nov-2021	81.95	82.60	86.00	80.60	85.95	85.60	85.02	254709	216.55	1241	203216	79.78
MAXHEALTH	EQ	09-Nov-2021	339.40	340.00	341.45	336.75	338.65	338.20	338.95	2845353	9644.25	9692	2681866	94.25
MAXIND	EQ	09-Nov-2021	75.10	75.70	75.70	75.05	75.50	75.20	75.23	67873	51.06	515	51864	76.41
MAXVIL	EQ	09-Nov-2021	151.20	151.70	152.70	147.00	148.20	147.90	149.62	360077	538.75	8008	200986	55.82
MAYURUNIQ	EQ	09-Nov-2021	436.20	440.00	449.70	437.20	449.00	446.10	444.89	27012	120.17	2235	12866	47.63
MAZDA	EQ	09-Nov-2021	631.00	621.00	679.90	621.00	671.50	658.05	661.92	10644	70.46	1185	4617	43.38
MAZDOCK	EQ	09-Nov-2021	307.70	306.55	315.85	302.30	312.00	311.95	308.62	1318562	4069.31	25176	489246	37.10
MBAPL	EQ	09-Nov-2021	172.75	176.20	176.20	170.00	172.00	170.70	171.84	7507	12.90	221	6626	88.26
MBECL	BE	09-Nov-2021	6.90	7.00	7.05	6.80	7.00	6.90	6.94	41999	2.92	78	-	-
MBLINFRA	EQ	09-Nov-2021	24.10	24.10	24.50	22.70	23.55	23.50	23.44	322214	75.53	2517	184705	57.32
MCDHOLDING	BE	09-Nov-2021	113.15	118.80	118.80	118.80	118.80	118.80	118.80	24117	28.65	92	-	-
MCDOWELL-N	EQ	09-Nov-2021	999.05	999.00	1019.95	993.15	1004.70	1004.50	1008.08	2937600	29613.37	62711	1013096	34.49
MCL	EQ	09-Nov-2021	35.00	35.50	36.00	34.50	35.60	35.65	35.46	26352	9.34	321	22403	85.01
MCLEODRUSS	EQ	09-Nov-2021	28.35	29.75	29.75	29.75	29.75	29.75	29.75	517842	154.06	228	517842	100.00
MCX	EQ	09-Nov-2021	1828.60	1832.80	1846.10	1811.35	1837.00	1838.75	1832.15	237622	4353.59	15789	63198	26.60
MDL	SM	09-Nov-2021	24.00	25.20	25.20	25.20	25.20	25.20	25.20	2000	0.50	1	2000	100.00
MEDICAMEQ	EQ	09-Nov-2021	690.60	680.00	696.35	655.25	658.00	660.70	669.91	7441	49.85	871	4294	57.71
MEGASOFT	EQ	09-Nov-2021	19.85	20.80	20.80	20.25	20.80	20.80	20.76	423241	87.88	557	363001	85.77
MELSTAR	BZ	09-Nov-2021	5.15	5.35	5.40	5.15	5.40	5.40	5.36	14281	0.77	14	-	-
MENONBE	EQ	09-Nov-2021	85.80	87.40	87.70	82.70	85.00	83.25	84.82	132995	112.81	4447	80427	60.47
MEP	BE	09-Nov-2021	23.40	22.80	23.30	22.80	23.10	22.90	23.03	49908	11.49	214	-	-
MERCATOR	EQ	09-Nov-2021	1.25	1.30	1.30	1.20	1.25	1.20	1.25	2462046	30.77	3636	1988383	80.76
METALFORGE	BZ	09-Nov-2021	4.95	5.15	5.15	4.95	5.15	5.05	5.08	7786	0.40	51	-	-
METROPOLIS	EQ	09-Nov-2021	3129.85	3114.80	3210.05	3079.95	3169.00	3182.15	3143.96	198680	6246.42	14263	92834	46.73
MFL	EQ	09-Nov-2021	782.35	782.00	782.00	759.20	766.00	764.45	769.34	73229	563.38	3289	54114	73.90
MFSL	EQ	09-Nov-2021	1000.10	1005.10	1013.90	992.55	1000.00	1000.75	1004.55	636700	6395.97	22269	312806	49.13
MGEL	BE	09-Nov-2021	101.95	101.95	104.75	96.90	101.00	100.80	100.15	31862	31.91	184	-	-
MGL	EQ	09-Nov-2021	1008.25	1008.00	1023.70	1006.00	1018.00	1020.00	1017.88	268224	2730.19	13456	117769	43.91
MHHL	SM	09-Nov-2021	24.60	24.00	25.80	24.00	25.80	25.75	24.84	27000	6.71	9	24000	88.89
MHRIL	EQ	09-Nov-2021	242.30	243.00	250.55	243.00	244.60	244.90	246.87	392124	968.02	10040	158939	40.53
MIDHANI	EQ	09-Nov-2021	199.10	198.50	201.00	197.60	198.25	198.60	199.39	318582	635.22	7355	151025	47.41
MINDACORP	EQ	09-Nov-2021	177.75	178.00	178.90	172.70	175.00	174.50	175.11	626180	1096.51	11938	465856	74.40
MINDAIND	EQ	09-Nov-2021	833.60	842.50	884.00	835.10	847.80	849.45	863.11	1106111	9546.97	48151	275081	24.87
MINDSPACE	RR	09-Nov-2021	319.80	323.98	324.78	319.00	322.48	323.39	320.20	202814	649.40	1234	181360	89.42
MINDTECK	EQ	09-Nov-2021	104.55	107.00	107.00	101.50	104.70	104.65	104.32	55920	58.34	1089	22164	39.64
MINDTREE	EQ	09-Nov-2021	4829.70	4825.70	4950.00	4797.80	4818.70	4815.50	4879.47	1325168	64661.12	100103	420221	31.71
MIRCELECTR	EQ	09-Nov-2021	23.55	23.65	23.90	22.85	23.50	23.65	23.31	997090	232.41	1720	759990	76.22
MIRZAINT	EQ	09-Nov-2021	79.35	80.00	82.90	79.40	80.50	80.70	81.08	2795735	2266.70	26193	1048271	37.50
MITTAL	EQ	09-Nov-2021	9.95	10.10	10.20	9.95	10.15	10.10	10.11	21832	2.21	136	19203	87.96
MMFL	EQ	09-Nov-2021	893.20	911.00	939.85	873.55	879.00	879.75	892.16	23203	207.01	3519	8136	35.06
MMP	EQ	09-Nov-2021	160.60	157.00	166.35	157.00	166.00	163.90	163.06	46714	76.17	795	34763	74.42
MMTC	EQ	09-Nov-2021	43.35	43.40	44.35	43.25	43.50	43.55	43.65	1006839	439.53	4761	303417	30.14
MODIRUBBER	BE	09-Nov-2021	81.80	81.00	85.00	78.55	82.00	83.85	82.75	2700	2.23	83	-	-
MODISNME	EQ	09-Nov-2021	76.40	77.00	83.10	73.60	75.90	76.25	78.81	464516	366.08	8041	164336	35.38
MOGSEC	EQ	09-Nov-2021	49.14	50.61	50.61	49.00	49.00	49.05	49.15	4130	2.03	81	2188	52.98
MOHITIND	EQ	09-Nov-2021	12.00	12.50	12.50	11.65	12.25	12.10	12.08	6906	0.83	64	4666	67.56
MOHOTAIND	EQ	09-Nov-2021	9.20	9.25	9.40	8.85	8.85	8.90	9.06	35745	3.24	140	27599	77.21
MOIL	EQ	09-Nov-2021	170.25	170.00	174.40	170.00	172.25	172.60	172.42	749484	1292.25	8771	331608	44.24
MOKSH	EQ	09-Nov-2021	35.40	36.95	37.00	33.20	35.30	35.05	35.05	895501	313.91	775	498433	55.66
MOL	EQ	09-Nov-2021	101.75	101.75	101.85	96.50	97.40	97.40	98.26	1556739	1529.67	14041	1050876	67.50
MOLDTECH	EQ	09-Nov-2021	76.40	77.50	77.95	74.85	76.90	76.70	76.86	16193	12.45	376	10889	67.25
MOLDTKPAC	EQ	09-Nov-2021	712.95	715.40	778.90	712.70	740.00	738.45	728.98	55014	401.04	3671	27870	50.66
MOLDTKPAC	W1	09-Nov-2021	557.95	550.00	550.00	521.10	545.00	545.00	536.01	69	0.37	7	69	100.00
MOM100	EQ	09-Nov-2021	33.38	33.95	33.95	33.45	33.79	33.67	33.69	104622	35.24	1720	68182	65.17
MOM50	EQ	09-Nov-2021	179.98	181.99	181.99	176.40	178.32	178.99	179.23	873	1.56	90	740	84.77
MON100	EQ	09-Nov-2021	119.71	120.50	120.50	117.55	119.35	119.41	119.36	641653	765.88	4878	465170	72.50
MONTECARLO	EQ	09-Nov-2021	419.05	421.40	421.50	414.15	415.00	416.15	418.90	42937	179.86	2456	27165	63.27
MORARJEE	EQ	09-Nov-2021	18.85	19.00	19.25	18.40	19.00	19.00	18.68	11005	2.06	86	5980	54.34
MOREPENLAB	EQ	09-Nov-2021	50.90	51.00	51.60	50.60	51.35	51.20	51.16	852179	435.99	5693	425606	49.94
MOTHERSUMI	EQ	09-Nov-2021	238.60	239.80	240.80	236.90	238.95	238.65	238.65	3636671	8678.92	51863	1086675	29.88
MOTILALOFS	EQ	09-Nov-2021	925.10	925.00	995.00	925.00	987.80	990.05	973.88	1338787	13038.19	49212	465234	34.75
MOTOGENFIN	EQ	09-Nov-2021	23.50	23.60	23.85	23.00	23.10	23.40	23.42	4759	1.11	92	3334	70.06
MPHASIS	EQ	09-Nov-2021	3385.15	3385.15	3462.00	3365.00	3367.15	3373.10	3421.96	625236	21395.33	54602	333448	53.33
MPSLTD	EQ	09-Nov-2021	719.30	722.00	729.50	718.25	723.00	725.35	724.06	14678	106.28	1128	10918	74.38
MRF	EQ	09-Nov-2021	79942.25	80295.00	80489.85	78001.00	78510.00	78508.70	78827.43	23116	18221.75	12815	4228	18.29
MRO-TEK	EQ	09-Nov-2021	54.40	53.05	55.45	52.05	54.65	54.20	53.16	11219	5.96	167	7268	64.78
MRPL	EQ	09-Nov-2021	50.60	50.50	51.25	50.30	50.50	50.45	50.70	744744	377.60	4520	346261	46.49
MSPL	EQ	09-Nov-2021	9.10	9.10	9.25	9.05	9.20	9.15	9.13	128400	11.72	295	117942	91.86
MSTCLTD	EQ	09-Nov-2021	388.85	390.05	410.50	390.00	403.60	403.20	401.99	1161253	4668.09	21625	393853	33.92
MTARTECH	EQ	09-Nov-2021	1821.05	1826.10	1888.00	1826.10	1878.00	1869.85	1861.43	272065	5064.29	22523	88566	32.55
MTEDUCARE	EQ	09-Nov-2021	8.10	8.20	8.20	8.05	8.10	8.10	8.13	43590	3.55	165	29585	67.87
MTNL	EQ	09-Nov-2021	18.80	18.85	19.40	18.65	18.85	18.85	19.07	1458235	278.01	3669	816986	56.03
MUKANDLTD	EQ	09-Nov-2021	135.95	135.65	137.30	132.95	134.40	134.95	134.62	35504	47.80	419	25529	71.90
MUKTAARTS	EQ	09-Nov-2021	51.25	52.20	54.15	50.20	51.80	51.80	52.00	159949	83.17	2956	50581	31.62
MUNJALAU	EQ	09-Nov-2021	57.60	57.70	60.60	57.50	59.10	59.20	59.37	272041	161.50	2732	129499	47.60
MUNJALSHOW	EQ	09-Nov-2021	130.55	131.85	134.85	130.80	134.40	133.90	133.17	50730	67.56	1133	28586	56.35
MURUDCERA	EQ	09-Nov-2021	25.60	25.60	25.85	25.10	25.75	25.65	25.59	56060	14.35	461	31479	56.15
MUTHOOTCAP	EQ	09-Nov-2021	389.25	389.25	396.90	389.25	393.00	392.80	393.75	11879	46.77	713	7171	60.37
MUTHOOTFIN	EQ	09-Nov-2021	1659.40	1659.00	1672.80	1616.40	1626.00	1629.05	1644.01	1287977	21174.51	66616	386352	30.00
NABARD	N2	09-Nov-2021	1250.01	1252.00	1259.90	1252.00	1259.90	1256.16	1255.69	1386	17.40	16	1311	94.59
NACLIND	EQ	09-Nov-2021	73.55	73.75	74.00	72.80	73.40	73.15	73.32	55007	40.33	1142	34143	62.07
NAGAFERT	EQ	09-Nov-2021	9.35	9.45	9.45	9.10	9.35	9.35	9.28	262931	24.40	841	194705	74.05
NAGREEKEXP	EQ	09-Nov-2021	39.15	40.05	41.10	40.00	41.10	41.10	41.03	67238	27.59	260	52049	77.41
NAHARCAP	EQ	09-Nov-2021	351.15	345.15	362.75	345.15	362.55	356.75	352.70	27139	95.72	798	19764	72.83
NAHARINDUS	EQ	09-Nov-2021	145.25	146.55	147.85	138.10	143.75	144.15	142.26	159402	226.77	1814	97016	60.86
NAHARPOLY	EQ	09-Nov-2021	246.40	248.40	250.50	244.70	250.50	247.75	245.98	22960	56.48	440	18998	82.74
NAHARSPING	BE	09-Nov-2021	549.25	563.00	575.90	540.00	572.80	570.60	557.29	98118	546.81	1132	-	-
NAM-INDIA	EQ	09-Nov-2021	426.40	429.00	436.00	426.05	428.60	430.05	430.79	493004	2123.81	9725	156749	31.79
NATCOPHARM	EQ	09-Nov-2021	871.50	878.00	881.60	871.05	872.55	873.70	876.09	84949	744.23	3970	29049	34.20
NATHBIOGEN	EQ	09-Nov-2021	298.60	302.00	304.00	296.00	297.05	298.05	299.64	19757	59.20	1343	11091	56.14
NATIONALUM	EQ	09-Nov-2021	100.30	101.00	103.80	100.10	102.15	102.00	101.93	35770531	36462.38	86851	9231599	25.81
NAUKRI	EQ	09-Nov-2021	6156.05	6200.00	6240.00	6110.00	6219.00	6219.15	6181.84	381714	23596.96	25729	192359	50.39
NAVINFLUOR	EQ	09-Nov-2021	3430.25	3448.30	3523.60	3430.00	3493.00	3492.40	3489.15	125661	4384.50	13770	38868	30.93
NAVKARCORP	EQ	09-Nov-2021	46.70	46.85	47.65	45.90	46.65	46.80	46.92	928325	435.55	5382	464465	50.03
NAVNETEDUL	EQ	09-Nov-2021	107.00	106.70	107.85	106.10	106.70	106.30	107.03	79249	84.82	1710	49843	62.89
NAZARA	BE	09-Nov-2021	2329.05	2320.00	2344.00	2265.55	2321.00	2319.35	2307.48	48024	1108.14	5531	-	-
NBCC	EQ	09-Nov-2021	46.60	46.70	47.70	46.50	47.40	47.45	47.16	4909262	2315.09	17772	2337990	47.62
NBIFIN	EQ	09-Nov-2021	2451.00	2519.90	2557.00	2455.00	2465.10	2467.85	2482.59	100	2.48	21	62	62.00
NBVENTURES	EQ	09-Nov-2021	121.20	121.00	125.00	115.10	120.90	118.90	120.95	1102765	1333.77	14555	376098	34.10
NCC	EQ	09-Nov-2021	79.45	79.60	83.90	79.05	80.30	80.90	81.71	19017907	15539.80	59113	4770624	25.08
NCLIND	EQ	09-Nov-2021	237.20	237.70	241.90	236.00	236.20	236.55	238.65	155144	370.25	6560	79302	51.12
NCPSESDL24	EQ	09-Nov-2021	106.75	106.75	106.80	106.73	106.80	106.79	106.79	334	0.36	8	333	99.70
NDGL	EQ	09-Nov-2021	1230.00	1257.00	1258.00	1180.00	1251.00	1223.00	1231.93	221	2.72	18	67	30.32
NDL	EQ	09-Nov-2021	92.55	95.40	95.40	90.35	90.60	90.75	91.50	109579	100.26	1174	71545	65.29
NDRAUTO	EQ	09-Nov-2021	368.55	372.00	383.45	366.00	369.50	369.30	370.88	4619	17.13	104	511	11.06
NDTV	EQ	09-Nov-2021	85.35	89.60	89.60	86.00	88.00	87.40	88.04	103101	90.77	1276	60022	58.22
NECCLTD	EQ	09-Nov-2021	19.00	19.00	19.25	18.90	18.90	18.90	19.09	262028	50.02	612	194952	74.40
NECLIFE	EQ	09-Nov-2021	26.80	27.00	27.35	26.75	26.90	26.85	26.94	257810	69.45	1207	162903	63.19
NELCAST	EQ	09-Nov-2021	82.05	82.60	83.50	81.85	81.95	82.05	82.52	85154	70.27	1857	47576	55.87
NELCO	BE	09-Nov-2021	761.45	799.50	799.50	799.50	799.50	799.50	799.50	14809	118.40	428	-	-
NEOGEN	EQ	09-Nov-2021	1236.30	1248.00	1298.00	1245.00	1287.95	1281.80	1269.22	68079	864.07	6802	32061	47.09
NESCO	EQ	09-Nov-2021	616.05	619.15	639.90	618.95	625.05	624.15	626.23	45415	284.40	3989	20568	45.29
NESTLEIND	EQ	09-Nov-2021	19049.25	19016.95	19045.00	18801.05	18890.00	18940.75	18917.28	43648	8257.01	20083	20318	46.55
NETF	EQ	09-Nov-2021	187.98	189.25	189.34	185.20	186.70	187.95	187.90	1790	3.36	168	1453	81.17
NETFCONSUM	EQ	09-Nov-2021	77.84	78.29	78.50	77.01	78.50	78.49	78.14	8385	6.55	226	5171	61.67
NETFDIVOPP	EQ	09-Nov-2021	46.19	47.50	48.65	45.10	45.95	45.95	46.84	22551	10.56	143	15235	67.56
NETFGILT5Y	EQ	09-Nov-2021	49.17	49.12	49.18	49.12	49.13	49.13	49.15	82	0.04	11	44	53.66
NETFIT	EQ	09-Nov-2021	36.50	36.65	36.85	36.33	36.63	36.65	36.69	589568	216.33	2752	254219	43.12
NETFLTGILT	EQ	09-Nov-2021	22.74	22.63	22.81	22.50	22.70	22.71	22.69	30193	6.85	105	26023	86.19
NETFMID150	EQ	09-Nov-2021	120.27	124.00	124.00	119.15	121.50	121.68	121.77	3109286	3786.10	1808	2965320	95.37
NETFNIF100	EQ	09-Nov-2021	188.43	190.99	192.90	188.00	188.12	188.19	189.35	2386	4.52	161	1829	76.66
NETFNV20	EQ	09-Nov-2021	98.68	96.40	99.77	96.40	98.64	98.99	99.08	10947	10.85	104	6918	63.20
NETFPHARMA	EQ	09-Nov-2021	13.88	14.02	14.08	13.85	13.95	13.93	13.98	129656	18.12	724	91755	70.77
NETFSDL26	EQ	09-Nov-2021	106.23	106.23	106.23	106.13	106.22	106.22	106.22	150804	160.18	34	150753	99.97
NETWORK18	EQ	09-Nov-2021	93.25	94.00	94.45	89.50	89.90	89.90	90.89	2348196	2134.28	14582	1297286	55.25
NEULANDLAB	EQ	09-Nov-2021	1667.00	1700.00	1700.00	1648.85	1652.15	1655.50	1663.78	20061	333.77	1690	12836	63.98
NEWGEN	EQ	09-Nov-2021	569.95	578.80	578.80	572.00	576.95	575.65	575.77	32954	189.74	2547	21370	64.85
NEXTMEDIA	EQ	09-Nov-2021	5.25	5.60	5.60	5.25	5.45	5.40	5.39	12417	0.67	89	8429	67.88
NFL	EQ	09-Nov-2021	56.20	56.05	56.95	56.05	56.50	56.45	56.58	299520	169.46	2050	184841	61.71
NGIL	BE	09-Nov-2021	100.50	101.95	102.30	97.05	100.00	100.20	101.01	3323	3.36	23	-	-
NH	EQ	09-Nov-2021	544.70	544.00	552.85	540.70	548.30	549.90	549.46	305179	1676.83	4281	272924	89.43
NHAI	N1	09-Nov-2021	1016.06	1015.40	1017.68	1015.35	1015.55	1015.55	1017.04	1419	14.43	9	1320	93.02
NHAI	N2	09-Nov-2021	1183.35	1184.00	1185.00	1180.25	1184.90	1184.90	1181.86	6968	82.35	86	5592	80.25
NHAI	N6	09-Nov-2021	1296.70	1306.99	1308.00	1300.01	1300.01	1302.57	1304.76	300	3.91	6	200	66.67
NHAI	N8	09-Nov-2021	1144.99	1144.99	1146.43	1144.99	1146.33	1146.32	1146.09	1899	21.76	8	1899	100.00
NHAI	N9	09-Nov-2021	1253.00	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	5831	71.95	2	5831	100.00
NHAI	NA	09-Nov-2021	1243.00	1241.65	1243.76	1241.65	1243.76	1243.51	1242.99	1925	23.93	25	1270	65.97
NHAI	NC	09-Nov-2021	1118.00	1117.99	1161.00	1101.00	1120.00	1120.00	1124.65	1004	11.29	20	938	93.43
NHAI	ND	09-Nov-2021	1224.65	1224.55	1224.55	1224.55	1224.55	1224.55	1224.55	1	0.01	1	1	100.00
NHAI	NE	09-Nov-2021	1205.00	1214.99	1220.00	1214.99	1218.00	1218.00	1219.13	310	3.78	3	310	100.00
NHBTF2014	N6	09-Nov-2021	7305.00	7310.00	7315.00	7310.00	7315.00	7315.00	7312.50	20	1.46	2	10	50.00
NHPC	EQ	09-Nov-2021	31.95	32.00	32.85	31.90	32.75	32.60	32.28	5772115	1863.09	17964	3116277	53.99
NHPC	N5	09-Nov-2021	1286.90	1272.51	1286.90	1272.51	1286.90	1286.90	1274.21	467	5.95	5	467	100.00
NIACL	EQ	09-Nov-2021	157.65	157.50	158.85	156.25	158.50	157.65	157.06	232828	365.67	4556	134478	57.76
NIBL	EQ	09-Nov-2021	23.50	24.40	24.65	23.85	24.65	24.65	24.29	43599	10.59	296	24883	57.07
NIFTYBEES	EQ	09-Nov-2021	195.37	200.00	200.00	193.00	194.90	194.88	194.92	893324	1741.27	20393	556735	62.32
NIITLTD	EQ	09-Nov-2021	302.90	304.75	310.90	304.05	307.00	306.40	306.89	562084	1724.96	13339	226410	40.28
NILAINFRA	BE	09-Nov-2021	5.75	5.90	5.90	5.55	5.80	5.80	5.80	115457	6.70	236	-	-
NILASPACES	EQ	09-Nov-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.75	321316	5.62	190	192669	59.96
NILKAMAL	EQ	09-Nov-2021	2382.90	2386.00	2490.00	2369.30	2462.45	2456.95	2442.44	17786	434.41	4209	5728	32.21
NIPPOBATRY	EQ	09-Nov-2021	478.60	483.15	484.50	475.05	480.95	478.70	479.55	8713	41.78	565	6650	76.32
NIRAJ	EQ	09-Nov-2021	36.60	37.00	39.00	31.80	37.00	36.70	36.92	62572	23.10	476	13905	22.22
NITCO	EQ	09-Nov-2021	23.45	23.25	24.00	23.25	23.75	23.75	23.71	25348	6.01	282	19170	75.63
NITINFIRE	BZ	09-Nov-2021	1.15	1.20	1.20	1.10	1.20	1.20	1.19	98120	1.16	64	-	-
NITINSPIN	EQ	09-Nov-2021	267.80	268.20	281.15	255.00	281.15	281.15	274.97	1653229	4545.92	12730	755819	45.72
NITIRAJ	EQ	09-Nov-2021	49.65	51.00	51.00	47.30	48.00	48.00	48.71	3593	1.75	156	2302	64.07
NKIND	EQ	09-Nov-2021	36.85	38.40	38.40	35.35	36.00	36.00	36.34	343	0.12	20	263	76.68
NLCINDIA	EQ	09-Nov-2021	67.15	67.45	67.70	66.30	66.75	66.50	66.93	1815813	1215.38	10429	825007	45.43
NMDC	EQ	09-Nov-2021	145.25	146.00	148.50	144.80	147.55	147.80	146.80	10674592	15670.48	47402	4598040	43.07
NOCIL	EQ	09-Nov-2021	266.30	267.00	270.35	259.00	260.00	261.10	264.75	890395	2357.35	17975	505215	56.74
NOIDATOLL	EQ	09-Nov-2021	7.15	7.20	7.35	6.90	7.00	7.00	7.16	244517	17.52	359	161217	65.93
NOVARTIND	EQ	09-Nov-2021	805.15	805.15	809.00	792.90	804.00	804.85	800.86	12103	96.93	1331	6427	53.10
NPBET	EQ	09-Nov-2021	201.87	205.95	205.95	201.12	201.30	202.41	202.67	733	1.49	58	458	62.48
NRAIL	EQ	09-Nov-2021	310.75	311.70	319.00	305.15	305.15	307.95	311.48	16819	52.39	1037	10754	63.94
NRBBEARING	EQ	09-Nov-2021	136.60	136.00	137.80	135.95	136.50	136.85	136.86	137427	188.08	3438	86071	62.63
NSIL	EQ	09-Nov-2021	1684.15	1748.95	1748.95	1678.25	1698.80	1692.55	1705.83	613	10.46	112	406	66.23
NTL	EQ	09-Nov-2021	2.25	2.15	2.30	2.15	2.15	2.15	2.15	147050	3.17	192	127136	86.46
NTPC	EQ	09-Nov-2021	140.30	140.75	141.40	138.05	138.35	138.50	139.66	9556650	13346.54	73088	4202400	43.97
NTPC	N2	09-Nov-2021	1739.59	1739.50	1739.50	1697.32	1697.32	1697.32	1718.41	2	0.03	2	1	50.00
NTPC	N4	09-Nov-2021	1225.00	1154.16	1154.16	1154.16	1154.16	1154.16	1154.16	100	1.15	1	100	100.00
NTPC	N6	09-Nov-2021	1470.00	1479.00	1481.60	1450.00	1450.00	1450.00	1461.01	18	0.26	8	12	66.67
NTPC	N7	09-Nov-2021	13.97	13.95	14.05	13.91	13.95	13.94	13.94	543300	75.72	105	423005	77.86
NTPC	NA	09-Nov-2021	1271.00	1501.00	1501.00	1501.00	1501.00	1501.00	1501.00	30	0.45	3	30	100.00
NTPC	ND	09-Nov-2021	1282.05	1281.10	1281.10	1281.10	1281.10	1281.10	1281.10	16	0.20	1	16	100.00
NUCLEUS	EQ	09-Nov-2021	575.95	578.65	595.00	576.30	594.00	592.80	588.27	65260	383.91	3423	34792	53.31
NURECA	EQ	09-Nov-2021	1745.20	1731.00	1786.90	1730.00	1761.95	1757.05	1758.33	8397	147.65	1499	4755	56.63
NUVOCO	EQ	09-Nov-2021	552.70	554.10	556.35	539.00	542.00	543.05	549.92	331157	1821.09	8875	263482	79.56
NXTDIGITAL	EQ	09-Nov-2021	402.10	407.00	409.65	400.00	404.00	403.00	403.34	2182	8.80	186	1491	68.33
OAL	EQ	09-Nov-2021	800.45	804.00	814.90	803.00	810.00	808.65	808.44	7787	62.95	926	5036	64.67
OBEROIRLTY	EQ	09-Nov-2021	1005.40	1012.00	1031.20	991.60	1015.00	1014.05	1010.86	1663582	16816.57	52189	457433	27.50
OCCL	EQ	09-Nov-2021	1045.05	1044.40	1052.00	1025.50	1039.00	1035.95	1038.72	8741	90.79	1340	5850	66.93
OFSS	EQ	09-Nov-2021	4477.50	4480.00	4540.00	4425.10	4430.00	4440.35	4460.30	49611	2212.80	8430	26600	53.62
OIL	EQ	09-Nov-2021	222.25	223.45	229.00	219.35	221.95	221.75	222.34	1101940	2450.00	21225	660257	59.92
OILCOUNTUB	BE	09-Nov-2021	9.00	9.20	9.20	8.60	8.95	8.90	8.86	10988	0.97	87	-	-
OLECTRA	BE	09-Nov-2021	658.85	657.95	659.85	632.00	653.95	650.55	649.74	319877	2078.36	5395	-	-
OMAXAUTO	EQ	09-Nov-2021	43.60	43.65	44.75	43.65	44.35	44.30	44.21	8741	3.86	136	6578	75.25
OMAXE	EQ	09-Nov-2021	79.20	79.50	80.00	77.25	78.70	78.10	78.41	26524	20.80	392	20825	78.51
OMFURN	SM	09-Nov-2021	9.00	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	1	6000	100.00
OMINFRAL	EQ	09-Nov-2021	33.35	33.50	36.80	33.10	36.65	36.05	35.30	376301	132.82	1864	273189	72.60
OMKARCHEM	BE	09-Nov-2021	24.00	25.20	25.20	25.20	25.20	25.20	25.20	135055	34.03	73	-	-
ONELIFECAP	EQ	09-Nov-2021	17.20	17.95	17.95	16.60	16.70	16.80	16.98	6773	1.15	67	5761	85.06
ONEPOINT	BE	09-Nov-2021	60.70	61.90	61.90	57.70	61.00	60.00	60.14	33759	20.30	224	-	-
ONGC	EQ	09-Nov-2021	154.90	156.50	158.15	155.00	156.55	156.65	156.43	13601954	21277.11	73822	6073102	44.65
ONMOBILE	EQ	09-Nov-2021	113.20	113.50	120.00	113.25	117.35	117.55	117.36	562494	660.12	7820	334809	59.52
ONWARDTEC	EQ	09-Nov-2021	229.25	229.80	231.50	218.00	223.90	222.65	226.44	29609	67.05	718	23568	79.60
OPTIEMUS	EQ	09-Nov-2021	321.00	321.00	328.00	305.25	309.00	308.30	316.74	85016	269.28	2270	49699	58.46
OPTOCIRCUI	BZ	09-Nov-2021	2.95	2.90	3.00	2.90	3.00	2.95	2.96	138687	4.11	188	-	-
ORBTEXP	EQ	09-Nov-2021	78.90	78.50	80.80	78.50	79.05	79.25	79.51	12981	10.32	256	7516	57.90
ORCHPHARMA	BE	09-Nov-2021	406.10	415.00	415.00	402.05	405.00	405.65	408.37	3022	12.34	194	-	-
ORICONENT	EQ	09-Nov-2021	27.10	27.45	27.80	25.25	27.10	26.55	26.98	95561	25.78	497	58244	60.95
ORIENTABRA	EQ	09-Nov-2021	27.85	28.20	28.25	27.70	28.25	28.15	28.03	41554	11.65	410	35480	85.38
ORIENTALTL	EQ	09-Nov-2021	9.60	9.45	11.25	9.40	9.70	9.65	9.80	123765	12.13	444	51057	41.25
ORIENTBELL	EQ	09-Nov-2021	386.95	385.00	402.00	385.00	391.10	393.90	396.14	57864	229.22	3471	36635	63.31
ORIENTCEM	EQ	09-Nov-2021	181.95	182.90	182.90	178.00	179.50	179.15	179.68	630312	1132.54	9732	317409	50.36
ORIENTELEC	EQ	09-Nov-2021	392.35	389.45	393.00	383.60	385.45	384.65	386.67	223986	866.08	9815	102714	45.86
ORIENTHOT	EQ	09-Nov-2021	38.40	38.70	39.40	38.50	38.60	38.75	39.00	189699	73.99	1645	91992	48.49
ORIENTLTD	EQ	09-Nov-2021	71.70	72.00	73.35	70.20	71.10	71.20	71.49	14208	10.16	212	8317	58.54
ORIENTPPR	EQ	09-Nov-2021	37.20	38.00	38.75	37.70	38.00	37.95	38.13	4637735	1768.34	11056	1990764	42.93
ORISSAMINE	EQ	09-Nov-2021	2601.80	2609.95	2689.95	2606.00	2663.00	2658.35	2656.32	9857	261.83	2025	3745	37.99
ORTEL	BZ	09-Nov-2021	1.30	1.30	1.30	1.25	1.25	1.25	1.30	4686	0.06	10	-	-
ORTINLAB	EQ	09-Nov-2021	29.85	30.10	30.70	29.80	30.15	30.20	30.23	32508	9.83	378	21209	65.24
OSIAHYPER	SM	09-Nov-2021	190.10	200.00	200.00	200.00	200.00	200.00	200.00	800	1.60	2	800	100.00
OSWALAGRO	EQ	09-Nov-2021	17.60	18.40	18.45	18.40	18.45	18.45	18.44	132021	24.35	290	132009	99.99
OSWALSEEDS	SM	09-Nov-2021	60.00	57.50	57.50	57.50	57.50	57.50	57.50	4000	2.30	1	4000	100.00
PAEL	BZ	09-Nov-2021	6.25	6.20	6.55	6.05	6.05	6.05	6.13	963	0.06	10	-	-
PAGEIND	EQ	09-Nov-2021	39260.25	39450.00	40135.70	39265.00	39820.35	39769.35	39755.08	20994	8346.18	9291	7250	34.53
PAISALO	EQ	09-Nov-2021	983.85	995.00	1014.95	990.00	1010.00	1009.15	1000.72	90518	905.83	2727	50552	55.85
PALASHSECU	EQ	09-Nov-2021	74.20	73.35	82.00	71.60	82.00	80.00	75.60	9549	7.22	131	7039	73.71
PALREDTEC	EQ	09-Nov-2021	141.35	139.20	145.90	139.20	143.00	142.15	143.68	36913	53.04	798	27848	75.44
PANACEABIO	EQ	09-Nov-2021	208.85	209.85	211.30	207.05	208.90	208.60	209.07	74222	155.18	1891	39723	53.52
PANACHE	EQ	09-Nov-2021	63.15	63.80	65.00	61.55	64.25	63.60	63.63	6096	3.88	81	4397	72.13
PANAMAPET	EQ	09-Nov-2021	254.20	258.80	259.15	253.55	255.75	256.20	255.90	65515	167.65	2435	33115	50.55
PANSARI	EQ	09-Nov-2021	85.10	89.35	89.35	89.35	89.35	89.35	89.35	150	0.13	2	150	100.00
PAR	EQ	09-Nov-2021	262.80	270.00	270.00	249.70	249.70	250.20	258.46	96035	248.21	1894	52390	54.55
PARACABLES	EQ	09-Nov-2021	11.50	11.60	11.90	11.40	11.80	11.75	11.73	197618	23.17	637	161969	81.96
PARAGMILK	EQ	09-Nov-2021	135.35	136.00	144.40	136.00	139.70	139.30	141.12	1164836	1643.81	16279	505835	43.43
PARAS	EQ	09-Nov-2021	774.85	754.30	813.55	742.35	813.55	813.55	788.36	3269902	25778.61	132333	809361	24.75
PARSVNATH	EQ	09-Nov-2021	15.85	16.00	16.40	15.75	16.30	16.20	16.07	481187	77.31	1032	366721	76.21
PARTYCRUS	SM	09-Nov-2021	19.55	20.00	20.50	20.00	20.50	20.50	20.25	4000	0.81	2	4000	100.00
PASUPTAC	EQ	09-Nov-2021	35.45	34.80	36.80	33.40	33.95	33.90	34.86	316526	110.33	2421	179260	56.63
PATELENG	EQ	09-Nov-2021	24.65	24.75	25.10	24.35	24.50	24.45	24.63	993100	244.59	2568	595972	60.01
PATINT-RE1	BE	09-Nov-2021	5.70	4.30	4.30	3.45	3.45	3.45	3.52	219078	7.71	427	-	-
PATINTLOG	EQ	09-Nov-2021	15.70	15.90	15.90	14.70	14.95	14.90	15.02	276759	41.57	1061	202560	73.19
PATSPINLTD	EQ	09-Nov-2021	9.15	9.30	9.60	8.70	8.95	9.20	9.17	37058	3.40	124	20085	54.20
PAVNAIND	SM	09-Nov-2021	206.00	205.00	206.00	205.00	206.00	206.00	205.50	1600	3.29	2	0	0.00
PBAINFRA	EQ	09-Nov-2021	10.10	10.50	10.50	9.60	10.40	10.15	10.18	20401	2.08	124	7849	38.47
PCJEWELLER	EQ	09-Nov-2021	27.20	27.45	27.90	27.20	27.25	27.30	27.48	1339306	368.00	3708	720545	53.80
PDMJEPAPER	EQ	09-Nov-2021	40.05	40.15	40.95	39.95	40.10	40.10	40.48	154312	62.46	1310	83900	54.37
PDSMFL	EQ	09-Nov-2021	1372.65	1380.00	1440.00	1379.35	1440.00	1417.45	1411.60	9968	140.71	1104	5262	52.79
PEARLPOLY	EQ	09-Nov-2021	14.90	15.10	15.35	14.95	15.00	15.05	15.07	22511	3.39	111	11714	52.04
PEL	EQ	09-Nov-2021	2765.60	2770.00	2797.30	2744.05	2766.45	2772.80	2776.36	247777	6879.18	15654	50794	20.50
PENIND	EQ	09-Nov-2021	28.15	28.15	30.10	28.15	29.35	29.25	29.29	630435	184.67	2566	347153	55.07
PENINLAND	EQ	09-Nov-2021	11.95	12.15	12.15	11.80	12.15	11.95	11.94	119493	14.27	450	111576	93.37
PERSISTENT	EQ	09-Nov-2021	4104.10	4122.00	4175.00	4090.45	4147.90	4137.35	4118.85	188712	7772.76	22515	105614	55.97
PETRONET	EQ	09-Nov-2021	234.10	235.00	236.75	233.75	235.20	235.60	235.13	1982517	4661.54	15879	1046110	52.77
PFC	EQ	09-Nov-2021	140.35	141.35	141.75	138.40	139.50	139.05	140.18	3714156	5206.39	16845	1391777	37.47
PFC	N3	09-Nov-2021	1286.04	1265.00	1275.00	1265.00	1265.41	1265.41	1266.63	153	1.94	3	153	100.00
PFC	N4	09-Nov-2021	1014.99	1012.95	1013.40	1012.70	1013.03	1013.03	1013.03	514	5.21	11	505	98.25
PFC	N5	09-Nov-2021	1173.60	1174.10	1174.10	1171.00	1171.00	1171.44	1172.05	2185	25.61	20	2185	100.00
PFC	N6	09-Nov-2021	1088.80	1075.00	1075.00	1070.00	1070.00	1070.88	1070.89	24	0.26	9	24	100.00
PFC	N8	09-Nov-2021	1385.01	1385.50	1385.50	1380.00	1381.65	1381.37	1381.24	1410	19.48	23	1201	85.18
PFIZER	EQ	09-Nov-2021	5259.60	5250.00	5259.00	5160.05	5249.00	5240.50	5213.35	44031	2295.49	5350	14595	33.15
PFOCUS	EQ	09-Nov-2021	78.50	79.00	80.45	76.75	77.95	77.25	78.36	30387	23.81	668	17348	57.09
PFS	EQ	09-Nov-2021	20.30	20.45	20.45	19.90	20.10	20.05	20.20	707245	142.86	1687	529572	74.88
PGEL	EQ	09-Nov-2021	548.10	565.65	569.00	545.00	546.05	548.35	557.78	71505	398.84	5721	37139	51.94
PGHH	EQ	09-Nov-2021	14370.60	14478.35	14478.35	14245.60	14400.00	14401.95	14395.89	11531	1659.99	1423	9837	85.31
PGHL	EQ	09-Nov-2021	5402.35	5430.00	5440.00	5376.00	5400.00	5403.80	5406.53	3826	206.85	1410	2070	54.10
PGIL	EQ	09-Nov-2021	295.55	301.60	301.60	294.35	295.50	295.45	297.04	12633	37.53	234	9538	75.50
PGINVIT	IV	09-Nov-2021	121.76	121.90	122.00	121.70	121.99	121.83	121.86	2020723	2462.47	10064	1941943	96.10
PHILIPCARB	EQ	09-Nov-2021	219.25	221.95	229.40	219.30	228.50	228.20	224.67	2059557	4627.11	17861	1096322	53.23
PHOENIXLTD	EQ	09-Nov-2021	1100.60	1100.00	1109.60	1074.00	1080.10	1089.50	1091.57	225660	2463.24	21743	72697	32.22
PIDILITIND	EQ	09-Nov-2021	2382.30	2395.00	2406.20	2372.75	2393.55	2392.10	2391.24	334935	8009.09	21710	199922	59.69
PIGL	SM	09-Nov-2021	56.50	53.70	53.70	53.70	53.70	53.70	53.70	2000	1.07	1	2000	100.00
PIIND	EQ	09-Nov-2021	2748.95	2750.00	2794.50	2746.30	2787.05	2785.95	2775.82	552743	15343.17	24511	383220	69.33
PILANIINVS	EQ	09-Nov-2021	1981.90	1996.90	1996.90	1973.05	1989.95	1986.35	1982.05	14789	293.13	1228	1873	12.66
PILITA	EQ	09-Nov-2021	6.75	6.75	6.90	6.75	6.90	6.85	6.81	335703	22.85	714	226579	67.49
PIONDIST	EQ	09-Nov-2021	203.50	202.05	209.40	201.75	206.00	205.65	206.30	49021	101.13	1645	19684	40.15
PIONEEREMB	EQ	09-Nov-2021	55.30	55.20	57.35	55.20	56.45	56.25	56.57	79636	45.05	854	41338	51.91
PITTIENG	EQ	09-Nov-2021	188.35	197.75	197.75	188.45	191.50	193.25	194.07	445963	865.50	4279	310578	69.64
PKTEA	BE	09-Nov-2021	298.10	305.00	309.75	298.10	307.00	306.55	302.64	562	1.70	12	-	-
PLASTIBLEN	EQ	09-Nov-2021	248.80	245.00	254.60	245.00	251.45	251.10	251.46	18559	46.67	558	12194	65.70
PNB	EQ	09-Nov-2021	42.40	42.60	43.25	42.50	42.85	42.90	42.96	55276093	23745.16	77017	15156092	27.42
PNBGILTS	EQ	09-Nov-2021	67.35	67.95	68.65	67.00	68.10	68.00	68.00	167014	113.58	1683	95023	56.90
PNBHOUSING	EQ	09-Nov-2021	477.25	480.00	480.00	465.00	471.55	472.20	474.66	185257	879.34	8513	109723	59.23
PNC	EQ	09-Nov-2021	46.85	46.20	48.95	45.65	46.85	46.20	46.48	93162	43.30	593	46019	49.40
PNCINFRA	EQ	09-Nov-2021	337.10	338.50	344.90	334.30	339.00	338.05	338.96	428431	1452.22	16116	307283	71.72
PODDARHOUS	EQ	09-Nov-2021	197.45	196.40	196.40	192.30	193.00	193.30	194.28	1565	3.04	78	1314	83.96
PODDARMENT	EQ	09-Nov-2021	329.45	329.45	337.00	312.55	320.00	320.30	321.47	28432	91.40	1427	14975	52.67
POKARNA	EQ	09-Nov-2021	640.20	643.65	668.90	640.10	667.50	660.65	653.39	54869	358.51	3218	38002	69.26
POLYCAB	EQ	09-Nov-2021	2378.00	2370.00	2480.00	2366.50	2479.00	2473.10	2449.99	798194	19555.69	48380	182543	22.87
POLYMED	EQ	09-Nov-2021	909.15	909.00	920.00	902.40	907.90	907.10	909.96	25830	235.04	2879	13912	53.86
POLYPLEX	EQ	09-Nov-2021	1729.65	1736.70	1750.00	1730.00	1731.00	1734.50	1739.59	53429	929.44	5915	34703	64.95
PONNIERODE	EQ	09-Nov-2021	234.20	235.95	241.95	234.10	239.00	237.45	238.20	4825	11.49	175	3458	71.67
POONAWALLA	EQ	09-Nov-2021	173.45	168.00	173.20	167.10	170.35	169.80	170.93	9408416	16081.35	24245	5279252	56.11
POONAWALLA	N5	09-Nov-2021	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	53	0.72	8	53	100.00
POWERGRID	EQ	09-Nov-2021	189.15	190.35	190.35	185.30	187.10	186.55	186.86	7785863	14548.55	59512	4703329	60.41
POWERINDIA	EQ	09-Nov-2021	2319.35	2319.35	2350.00	2300.00	2311.25	2310.90	2325.94	16218	377.22	3212	8579	52.90
POWERMECH	EQ	09-Nov-2021	1012.20	1013.75	1030.00	1001.10	1020.35	1023.90	1021.85	8491	86.77	1331	4792	56.44
PPAP	EQ	09-Nov-2021	247.90	246.05	257.50	245.40	253.00	251.80	252.19	18436	46.49	851	11861	64.34
PPL	EQ	09-Nov-2021	157.00	157.00	164.90	155.10	163.50	163.20	162.20	217800	353.28	5295	138517	63.60
PRAENG	EQ	09-Nov-2021	17.05	17.60	17.60	17.05	17.05	17.15	17.31	60217	10.43	224	41335	68.64
PRAJIND	BE	09-Nov-2021	353.70	354.00	366.00	342.25	362.00	361.85	359.20	879676	3159.79	22439	-	-
PRAKASH	EQ	09-Nov-2021	69.30	69.65	74.00	68.80	73.05	73.00	72.29	2446168	1768.40	16051	1198719	49.00
PRAKASHSTL	EQ	09-Nov-2021	2.85	2.90	2.95	2.90	2.95	2.95	2.94	321908	9.47	431	264239	82.09
PRAXIS	BE	09-Nov-2021	39.20	37.50	41.00	37.50	40.30	40.10	39.24	356050	139.70	165	-	-
PRECAM	EQ	09-Nov-2021	100.10	101.30	104.90	99.60	102.30	102.10	102.67	162373	166.72	4474	83113	51.19
PRECOT	EQ	09-Nov-2021	352.20	354.00	374.90	351.10	365.70	364.75	365.22	100469	366.93	3262	57667	57.40
PRECWIRE	EQ	09-Nov-2021	303.85	303.90	306.50	296.00	298.50	298.05	300.63	41063	123.45	2070	25242	61.47
PREMEXPLN	EQ	09-Nov-2021	242.80	242.85	254.65	235.95	236.30	238.70	244.02	10173	24.82	255	5636	55.40
PREMIER	EQ	09-Nov-2021	5.50	5.75	5.75	5.30	5.75	5.75	5.62	83984	4.72	144	78254	93.18
PREMIERPOL	EQ	09-Nov-2021	69.45	68.15	72.90	68.15	72.90	72.90	71.45	11174	7.98	218	9135	81.75
PRESSMN	EQ	09-Nov-2021	29.15	28.60	31.30	28.60	29.90	29.85	30.32	89365	27.10	583	50119	56.08
PRESTIGE	EQ	09-Nov-2021	487.85	489.00	517.00	489.00	516.80	514.85	507.80	3867720	19640.14	78492	1189309	30.75
PRICOLLTD	EQ	09-Nov-2021	109.05	107.80	113.40	106.00	112.45	112.25	110.91	1456028	1614.89	13046	534257	36.69
PRIMESECU	EQ	09-Nov-2021	126.25	130.00	132.55	124.05	126.20	128.50	128.78	106884	137.65	972	62396	58.38
PRINCEPIPE	EQ	09-Nov-2021	843.95	850.00	897.00	849.50	859.00	859.20	874.98	2681960	23466.51	108251	906173	33.79
PRITI	SM	09-Nov-2021	65.75	64.25	65.95	62.55	62.55	63.40	64.18	28800	18.48	9	19200	66.67
PRITIKAUTO	EQ	09-Nov-2021	18.95	19.20	19.30	18.55	19.00	19.05	19.03	138002	26.27	364	114062	82.65
PRIVISCL	EQ	09-Nov-2021	1735.25	1735.25	1746.95	1694.60	1740.00	1717.50	1723.14	14610	251.75	5190	7433	50.88
PROINDIA	BE	09-Nov-2021	88.85	84.45	93.25	84.45	93.25	93.25	87.34	255555	223.21	2704	-	-
PROLIFE	SM	09-Nov-2021	122.40	116.30	125.40	116.30	125.40	125.40	120.85	6000	7.25	2	6000	100.00
PROZONINTU	EQ	09-Nov-2021	27.20	27.35	27.70	27.10	27.30	27.30	27.39	171248	46.90	1039	94246	55.03
PRSMJOHNSN	EQ	09-Nov-2021	130.70	131.50	138.80	131.00	136.60	136.40	136.43	1655720	2258.88	25622	724552	43.76
PSB	EQ	09-Nov-2021	17.95	18.10	18.35	17.95	18.10	18.05	18.11	667735	120.90	1494	275002	41.18
PSPPROJECT	EQ	09-Nov-2021	532.10	535.95	538.90	524.10	526.00	526.20	530.05	223409	1184.18	5373	79735	35.69
PSUBNKBEES	EQ	09-Nov-2021	33.01	33.30	33.39	32.55	33.21	33.14	33.20	2151595	714.42	4192	1544241	71.77
PTC	EQ	09-Nov-2021	126.75	127.65	128.90	125.00	126.10	125.95	127.16	435061	553.24	5555	264547	60.81
PTL	EQ	09-Nov-2021	52.75	53.25	53.90	52.35	53.20	53.45	53.16	126231	67.11	1398	89256	70.71
PUNJABCHEM	EQ	09-Nov-2021	1531.50	1536.00	1589.95	1525.00	1589.90	1581.40	1561.46	32603	509.08	5792	16152	49.54
PUNJLLOYD	BZ	09-Nov-2021	1.80	1.85	1.85	1.75	1.85	1.80	1.80	304448	5.48	190	-	-
PURVA	EQ	09-Nov-2021	156.25	156.95	166.50	156.25	161.95	162.95	163.03	746258	1216.65	15336	282428	37.85
PVP	EQ	09-Nov-2021	4.75	4.80	4.80	4.70	4.80	4.80	4.74	58818	2.79	217	53158	90.38
PVR	EQ	09-Nov-2021	1803.70	1808.80	1822.40	1786.85	1795.00	1792.95	1801.90	487224	8779.31	23603	170390	34.97
QGOLDHALF	EQ	09-Nov-2021	2065.00	2060.05	2073.05	2060.05	2071.00	2072.65	2071.77	962	19.93	61	606	62.99
QNIFTY	EQ	09-Nov-2021	1882.18	1882.00	1882.00	1876.00	1876.00	1876.00	1880.28	18	0.34	6	15	83.33
QUADPRO	SM	09-Nov-2021	15.30	15.00	15.05	14.90	14.90	14.90	14.98	102000	15.28	9	102000	100.00
QUESS	EQ	09-Nov-2021	879.85	883.00	885.00	866.45	881.00	877.65	874.40	65366	571.56	7088	33719	51.58
QUICKHEAL	EQ	09-Nov-2021	231.85	229.35	234.15	229.35	231.00	230.55	231.69	90973	210.78	3127	50832	55.88
RADAAN	EQ	09-Nov-2021	1.35	1.35	1.35	1.30	1.35	1.35	1.33	46136	0.61	163	38353	83.13
RADICO	EQ	09-Nov-2021	1072.20	1077.00	1114.90	1072.20	1102.00	1107.20	1098.87	724467	7960.96	31147	245676	33.91
RADIOCITY	EQ	09-Nov-2021	24.70	24.50	24.70	24.30	24.45	24.60	24.41	790727	193.04	683	556749	70.41
RAILTEL	EQ	09-Nov-2021	123.75	124.40	126.90	123.70	124.95	124.95	124.90	1240989	1549.96	13325	420064	33.85
RAIN	EQ	09-Nov-2021	218.45	219.00	223.80	218.65	221.40	221.70	221.65	1224013	2713.08	13942	474909	38.80
RAJESHEXPO	EQ	09-Nov-2021	640.90	643.00	644.75	639.05	640.00	641.00	642.07	223422	1434.54	4568	122588	54.87
RAJMET	EQ	09-Nov-2021	158.95	158.50	164.50	158.50	163.80	164.00	162.30	12373	20.08	213	7784	62.91
RAJRATAN	BE	09-Nov-2021	2262.35	2285.00	2289.95	2230.00	2250.00	2273.60	2268.27	6237	141.47	532	-	-
RAJSREESUG	EQ	09-Nov-2021	24.45	25.35	25.35	23.60	24.90	24.75	24.51	16697	4.09	170	6528	39.10
RAJTV	EQ	09-Nov-2021	35.50	34.25	36.05	34.25	35.85	35.70	35.74	3681	1.32	62	2764	75.09
RALLIS	EQ	09-Nov-2021	271.30	271.80	273.50	268.85	269.50	270.00	271.33	203903	553.26	4474	109762	53.83
RAMANEWS	EQ	09-Nov-2021	19.05	19.05	19.25	19.05	19.05	19.05	19.12	33049	6.32	216	23197	70.19
RAMASTEEL	EQ	09-Nov-2021	272.80	274.00	277.25	267.80	269.75	269.65	275.49	81839	225.46	864	23318	28.49
RAMCOCEM	EQ	09-Nov-2021	1095.90	1099.00	1106.00	1076.55	1082.75	1080.00	1092.21	410762	4486.36	13735	179562	43.71
RAMCOIND	EQ	09-Nov-2021	279.60	279.60	284.95	279.60	281.10	281.55	281.73	123437	347.76	2014	72491	58.73
RAMCOSYS	EQ	09-Nov-2021	396.15	397.00	409.20	380.00	407.70	403.25	395.77	226288	895.57	7017	105468	46.61
RAMKY	EQ	09-Nov-2021	149.55	150.90	150.90	143.10	145.10	145.15	145.31	41617	60.47	795	23661	56.85
RANASUG	EQ	09-Nov-2021	27.55	27.55	28.10	27.55	27.85	27.90	27.95	485079	135.59	1413	379917	78.32
RANEENGINE	EQ	09-Nov-2021	271.40	273.85	275.95	270.50	275.95	274.80	274.48	4444	12.20	183	2855	64.24
RANEHOLDIN	EQ	09-Nov-2021	619.90	611.15	631.00	611.15	630.00	627.65	626.85	23017	144.28	1425	16514	71.75
RATNAMANI	EQ	09-Nov-2021	2182.25	2193.20	2193.20	2161.50	2182.00	2176.15	2180.49	3260	71.08	827	2030	62.27
RAYMOND	EQ	09-Nov-2021	512.40	510.80	524.20	508.00	519.00	518.45	517.54	727540	3765.34	20487	233288	32.07
RBL	EQ	09-Nov-2021	816.75	828.00	835.00	803.00	823.00	822.30	824.10	9302	76.66	1282	3912	42.06
RBLBANK	EQ	09-Nov-2021	204.15	204.00	219.40	203.10	218.00	217.25	212.75	22769279	48440.94	132084	6909777	30.35
RCF	EQ	09-Nov-2021	79.95	79.60	81.00	79.60	80.30	80.40	80.48	1040572	837.49	8130	446128	42.87
RCOM	EQ	09-Nov-2021	2.95	2.95	3.05	2.95	3.00	2.95	2.99	10434945	312.12	28003	4683822	44.89
RECLTD	EQ	09-Nov-2021	154.70	154.75	155.30	152.10	153.00	152.75	153.57	3063573	4704.73	16281	1627776	53.13
RECLTD	N6	09-Nov-2021	1293.00	1294.00	1294.00	1293.10	1293.10	1293.10	1293.99	607	7.85	2	607	100.00
RECLTD	N9	09-Nov-2021	1309.26	1310.00	1315.00	1310.00	1315.00	1315.00	1312.40	1660	21.79	17	1505	90.66
RECLTD	NI	09-Nov-2021	1212.75	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	100	1.20	1	100	100.00
REDINGTON	EQ	09-Nov-2021	145.05	144.55	146.50	144.15	145.50	144.80	144.87	1015046	1470.45	27096	656579	64.68
REFEX	EQ	09-Nov-2021	125.80	127.60	137.50	126.00	135.50	136.10	133.10	300832	400.42	10268	119709	39.79
RELAXO	EQ	09-Nov-2021	1392.75	1402.80	1414.00	1392.00	1394.00	1394.35	1400.55	143929	2015.79	14284	65982	45.84
RELCAPITAL	BE	09-Nov-2021	19.30	19.50	19.65	18.95	19.15	19.15	19.30	465466	89.82	2254	-	-
RELIABLE	SM	09-Nov-2021	38.50	36.70	36.70	36.70	36.70	36.70	36.70	2400	0.88	1	2400	100.00
RELIANCE	EQ	09-Nov-2021	2501.95	2505.00	2528.90	2487.05	2528.60	2521.70	2508.11	7237470	181523.75	205289	4623106	63.88
RELIGARE	EQ	09-Nov-2021	165.65	166.85	167.00	163.00	163.70	163.45	164.79	263873	434.82	3683	145996	55.33
RELINFRA	BE	09-Nov-2021	83.95	84.50	86.00	82.00	84.55	84.70	84.06	657100	552.36	3743	-	-
REMSONSIND	EQ	09-Nov-2021	239.65	240.50	246.95	235.35	240.00	240.00	239.14	5955	14.24	175	861	14.46
RENUKA	EQ	09-Nov-2021	26.85	26.85	27.20	26.55	26.75	26.75	26.82	2913467	781.47	6529	1866439	64.06
REPCOHOME	EQ	09-Nov-2021	291.50	291.50	296.50	285.55	289.50	287.90	291.62	79642	232.25	4121	29040	36.46
REPL	EQ	09-Nov-2021	210.20	212.45	217.50	204.05	215.90	213.30	214.07	35177	75.30	1124	14084	40.04
REPRO	EQ	09-Nov-2021	579.80	579.60	613.55	572.55	603.00	598.00	591.89	78700	465.81	1773	68770	87.38
RESPONIND	EQ	09-Nov-2021	121.65	122.30	123.20	119.40	120.00	120.60	121.90	52962	64.56	559	3700	6.99
REVATHI	EQ	09-Nov-2021	681.90	681.90	750.00	675.05	740.00	735.90	720.86	28486	205.34	1333	20839	73.16
REXPIPES	SM	09-Nov-2021	51.00	52.90	52.90	52.90	52.90	52.90	52.90	4000	2.12	1	4000	100.00
RGL	EQ	09-Nov-2021	932.50	949.90	1008.95	936.90	954.00	962.75	965.21	64342	621.04	5288	16291	25.32
RHFL	EQ	09-Nov-2021	3.90	3.95	3.95	3.85	3.95	3.90	3.89	841245	32.69	1122	419899	49.91
RHFL	N4	09-Nov-2021	346.50	356.00	356.00	351.00	351.00	354.72	355.14	275	0.98	6	275	100.00
RHFL	N6	09-Nov-2021	350.31	350.10	350.10	350.10	350.10	350.10	350.10	85	0.30	2	85	100.00
RHFL	N8	09-Nov-2021	163.80	163.80	163.80	163.80	163.80	163.80	163.80	100	0.16	1	100	100.00
RHIM	EQ	09-Nov-2021	349.95	352.00	355.30	344.75	345.90	345.90	349.87	91454	319.97	4358	69048	75.50
RICOAUTO	EQ	09-Nov-2021	44.25	44.50	45.70	44.25	45.45	45.35	45.18	467784	211.33	3316	201517	43.08
RIIL	EQ	09-Nov-2021	663.10	665.85	672.00	661.00	665.50	667.40	666.84	95203	634.85	3860	28196	29.62
RITES	EQ	09-Nov-2021	289.05	286.35	290.60	285.00	285.50	285.50	287.71	184260	530.13	4756	58974	32.01
RKDL	EQ	09-Nov-2021	13.35	13.60	13.65	12.70	12.70	12.70	12.98	81407	10.56	307	68251	83.84
RKEC	EQ	09-Nov-2021	71.75	72.75	73.50	70.20	72.00	72.10	72.04	17391	12.53	214	12570	72.28
RKFORGE	EQ	09-Nov-2021	1048.35	1053.55	1061.90	1039.00	1040.00	1041.35	1052.66	104706	1102.20	8318	49633	47.40
RMCL	BZ	09-Nov-2021	1.95	2.00	2.00	1.90	2.00	1.95	1.95	200113	3.89	128	-	-
RMDRIP	SM	09-Nov-2021	16.80	16.05	16.05	16.00	16.00	16.00	16.03	4000	0.64	2	4000	100.00
RML	EQ	09-Nov-2021	371.60	374.60	383.00	373.05	378.40	379.35	379.22	10178	38.60	650	6031	59.26
RNAVAL	BZ	09-Nov-2021	3.05	3.10	3.15	3.00	3.05	3.10	3.09	680918	21.02	469	-	-
ROHITFERRO	BE	09-Nov-2021	18.65	19.55	19.55	17.75	17.75	18.05	18.73	760688	142.48	1851	-	-
ROHLTD	BE	09-Nov-2021	93.85	94.70	94.70	92.10	93.50	93.25	92.97	16461	15.30	200	-	-
ROLEXRINGS	EQ	09-Nov-2021	1191.70	1200.00	1226.00	1195.30	1212.25	1213.80	1214.58	78288	950.87	12764	41368	52.84
ROLLT	EQ	09-Nov-2021	2.85	2.90	2.95	2.85	2.95	2.95	2.88	1713662	49.38	339	1516501	88.49
ROLTA	BZ	09-Nov-2021	5.05	5.10	5.25	5.00	5.20	5.20	5.12	207114	10.61	283	-	-
ROML	BE	09-Nov-2021	79.75	79.40	83.60	78.95	83.60	83.40	82.24	10077	8.29	238	-	-
ROSSARI	EQ	09-Nov-2021	1390.80	1410.00	1411.90	1381.00	1389.00	1389.55	1392.14	50289	700.09	6038	19700	39.17
ROSSELLIND	EQ	09-Nov-2021	158.65	160.95	167.95	158.00	159.00	161.90	163.33	204096	333.34	4414	119020	58.32
ROUTE	EQ	09-Nov-2021	1987.70	1975.00	1987.00	1941.10	1973.00	1971.65	1968.72	127923	2518.45	9992	64672	50.56
RPGLIFE	EQ	09-Nov-2021	691.45	691.45	705.80	681.70	704.10	701.70	695.49	69560	483.79	4504	18965	27.26
RPOWER	EQ	09-Nov-2021	14.10	14.10	14.30	14.00	14.15	14.15	14.15	14855027	2101.52	27372	8136941	54.78
RPPINFRA	EQ	09-Nov-2021	59.00	58.90	59.45	58.40	58.65	58.75	58.81	57402	33.76	916	35270	61.44
RPPINFRPP	E1	09-Nov-2021	38.15	39.00	39.50	37.90	38.00	38.00	38.74	36252	14.04	280	25855	71.32
RPPL	SM	09-Nov-2021	177.00	179.50	185.00	172.00	185.00	181.50	176.93	22000	38.93	20	17000	77.27
RPSGVENT	EQ	09-Nov-2021	776.70	779.50	824.10	779.35	801.00	801.95	808.19	63491	513.12	7730	29932	47.14
RSSOFTWARE	EQ	09-Nov-2021	45.20	44.00	44.00	40.70	40.70	40.70	42.24	1069651	451.87	6523	551688	51.58
RSWM	EQ	09-Nov-2021	472.35	465.00	479.00	448.70	465.85	466.70	464.70	416594	1935.93	12717	222668	53.45
RSYSTEMS	EQ	09-Nov-2021	248.70	250.00	259.75	248.70	253.35	252.75	254.24	329981	838.94	15813	149973	45.45
RTNINDIA	EQ	09-Nov-2021	44.45	45.40	46.65	44.15	46.65	46.65	46.42	8909375	4135.29	12586	3648678	40.95
RTNPOWER	EQ	09-Nov-2021	3.85	3.90	4.00	3.85	4.00	3.95	3.96	12409048	491.69	16047	7574293	61.04
RUBYMILLS	EQ	09-Nov-2021	282.20	282.00	286.70	279.95	283.50	281.80	282.03	13668	38.55	413	8149	59.62
RUCHI	EQ	09-Nov-2021	961.95	966.95	969.05	955.25	961.10	965.65	964.78	9409	90.78	1100	5024	53.40
RUCHINFRA	BE	09-Nov-2021	6.75	6.60	6.80	6.60	6.75	6.70	6.73	43011	2.89	149	-	-
RUCHIRA	EQ	09-Nov-2021	83.30	83.05	85.00	82.95	83.60	84.00	83.74	33617	28.15	556	24139	71.81
RUPA	EQ	09-Nov-2021	452.40	453.00	459.70	442.00	447.25	444.75	451.22	312636	1410.68	11716	192729	61.65
RUSHIL	EQ	09-Nov-2021	319.95	328.80	349.00	288.20	343.95	341.20	322.32	625316	2015.51	12253	283175	45.29
RVHL	EQ	09-Nov-2021	28.10	28.00	28.15	27.25	27.30	27.40	27.53	15968	4.40	147	13739	86.04
RVNL	EQ	09-Nov-2021	39.35	39.50	40.55	38.70	39.25	39.30	39.50	14172813	5598.96	38453	4795239	33.83
S&SPOWER	EQ	09-Nov-2021	30.40	31.85	31.90	29.35	31.90	31.90	31.68	8185	2.59	58	7832	95.69
SABEVENTS	EQ	09-Nov-2021	3.50	3.60	3.65	3.35	3.65	3.65	3.53	16946	0.60	77	10436	61.58
SABTN	BE	09-Nov-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	3500	0.08	3	-	-
SADBHAV	EQ	09-Nov-2021	47.90	48.20	48.40	47.80	48.15	48.05	48.16	184865	89.03	1504	111904	60.53
SADBHIN	EQ	09-Nov-2021	15.50	15.50	15.80	15.40	15.65	15.60	15.59	385796	60.13	913	264924	68.67
SAFARI	EQ	09-Nov-2021	901.80	914.70	945.00	907.45	916.75	915.15	930.59	82003	763.11	10082	33472	40.82
SAGARDEEP	EQ	09-Nov-2021	29.60	30.20	30.40	29.20	30.40	30.05	29.89	11893	3.56	310	6166	51.85
SAGCEM	EQ	09-Nov-2021	294.50	295.65	296.50	288.00	289.00	289.85	290.91	80159	233.19	4966	42044	52.45
SAIL	EQ	09-Nov-2021	124.65	122.80	124.55	120.20	124.50	123.35	121.80	62396450	76001.74	164125	13144279	21.07
SAKAR	EQ	09-Nov-2021	152.65	153.05	154.90	149.20	150.95	150.80	151.11	53746	81.22	1096	31787	59.14
SAKHTISUG	EQ	09-Nov-2021	15.40	15.60	15.60	15.25	15.30	15.30	15.34	42286	6.49	298	29642	70.10
SAKSOFT	EQ	09-Nov-2021	916.10	920.00	972.35	913.65	963.50	962.75	950.55	46515	442.15	6796	18363	39.48
SAKUMA	EQ	09-Nov-2021	12.70	13.30	13.30	13.30	13.30	13.30	13.30	325768	43.33	232	285767	87.72
SALASAR	EQ	09-Nov-2021	262.15	262.80	262.80	259.10	261.00	260.90	260.46	28658	74.64	1359	17740	61.90
SALONA	EQ	09-Nov-2021	205.45	206.05	210.20	200.65	200.70	204.00	206.18	3248	6.70	192	2192	67.49
SALSTEEL	EQ	09-Nov-2021	9.95	10.20	10.40	10.15	10.40	10.40	10.38	302236	31.36	658	228685	75.66
SALZERELEC	EQ	09-Nov-2021	202.90	200.00	207.75	195.80	197.10	197.65	202.61	556934	1128.42	14889	293141	52.63
SAMBHAAV	EQ	09-Nov-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	32726	1.08	24	32726	100.00
SANCO	EQ	09-Nov-2021	9.65	9.95	9.95	9.40	9.45	9.50	9.64	59266	5.71	266	34357	57.97
SANDESH	EQ	09-Nov-2021	782.00	781.15	800.00	780.00	792.40	795.85	792.52	2571	20.38	114	1347	52.39
SANDHAR	EQ	09-Nov-2021	288.75	290.00	290.00	284.05	285.95	285.55	286.17	21833	62.48	1522	13673	62.63
SANGAMIND	EQ	09-Nov-2021	298.05	297.50	304.50	283.15	287.90	287.05	287.73	99088	285.11	1875	65788	66.39
SANGHIIND	EQ	09-Nov-2021	70.75	71.25	72.30	70.80	71.70	71.25	71.49	705121	504.09	5082	430828	61.10
SANGHVIMOV	EQ	09-Nov-2021	227.35	225.35	234.00	223.25	225.10	226.40	228.78	77602	177.54	2662	50122	64.59
SANGINITA	BE	09-Nov-2021	28.95	28.30	29.70	28.30	28.95	28.75	28.72	25740	7.39	233	-	-
SANOFI	EQ	09-Nov-2021	8059.75	8099.00	8130.75	7976.00	8002.90	8000.15	8077.05	28628	2312.30	3227	22235	77.67
SANSERA	EQ	09-Nov-2021	725.65	731.00	735.00	722.25	725.00	724.45	726.03	26035	189.02	3742	15737	60.45
SANWARIA	BZ	09-Nov-2021	0.60	0.65	0.65	0.60	0.65	0.60	0.64	1865579	11.86	292	-	-
SARDAEN	EQ	09-Nov-2021	888.80	892.95	899.95	870.00	881.65	877.65	881.64	42489	374.60	3310	27083	63.74
SAREGAMA	BE	09-Nov-2021	4391.80	4452.00	4460.00	4301.10	4391.80	4383.80	4390.65	7658	336.24	2240	-	-
SARLAPOLY	EQ	09-Nov-2021	60.35	59.55	62.75	59.50	60.35	60.05	60.71	366945	222.78	4285	219419	59.80
SARVESHWAR	SM	09-Nov-2021	26.50	26.65	27.80	26.50	27.80	27.80	26.74	52800	14.12	11	51200	96.97
SASKEN	EQ	09-Nov-2021	1313.70	1325.25	1347.00	1286.25	1298.00	1293.85	1322.68	24449	323.38	4308	10026	41.01
SASTASUNDR	EQ	09-Nov-2021	457.00	479.85	479.85	479.85	479.85	479.85	479.85	34156	163.90	119	34156	100.00
SATIA	EQ	09-Nov-2021	93.35	93.80	95.40	93.00	93.95	93.55	93.99	110066	103.45	1635	46561	42.30
SATIN	EQ	09-Nov-2021	74.85	75.40	77.40	73.65	74.95	75.05	75.44	126626	95.53	1516	66521	52.53
SBCL	EQ	09-Nov-2021	337.15	354.00	354.00	326.00	335.25	338.10	346.41	147478	510.88	4434	93666	63.51
SBICARD	EQ	09-Nov-2021	1103.40	1109.40	1109.40	1073.10	1084.55	1083.05	1085.20	1822776	19780.82	64627	1173167	64.36
SBIETFCON	EQ	09-Nov-2021	72.27	73.00	73.00	71.51	72.44	72.29	72.42	4016	2.91	157	3237	80.60
SBIETFIT	EQ	09-Nov-2021	365.37	365.37	367.99	362.10	365.85	365.60	365.93	4462	16.33	144	3140	70.37
SBIETFPB	EQ	09-Nov-2021	202.63	202.63	202.85	201.50	202.19	201.90	202.00	1152	2.33	48	1148	99.65
SBIETFQLTY	EQ	09-Nov-2021	156.87	157.99	157.99	155.12	156.99	156.94	156.83	3175	4.98	120	2383	75.06
SBILIFE	EQ	09-Nov-2021	1200.65	1212.00	1212.00	1192.40	1206.00	1207.25	1203.82	1521269	18313.39	55422	998997	65.67
SBIN	EQ	09-Nov-2021	523.25	526.25	532.00	522.20	529.00	529.15	528.31	25451967	134466.03	263483	10868864	42.70
SCAPDVR	BE	09-Nov-2021	10.75	10.25	10.40	10.25	10.25	10.25	10.25	68709	7.04	153	-	-
SCHAEFFLER	EQ	09-Nov-2021	7966.20	7950.00	8049.90	7855.00	7925.00	7923.20	7932.21	21958	1741.76	7722	12582	57.30
SCHAND	EQ	09-Nov-2021	128.30	128.30	137.50	126.65	135.50	134.50	133.52	315308	420.98	4157	138797	44.02
SCHNEIDER	EQ	09-Nov-2021	125.90	126.00	126.80	122.40	123.50	123.40	124.35	921541	1145.97	11733	392254	42.57
SCI	EQ	09-Nov-2021	133.55	133.50	136.80	133.20	136.25	135.65	135.28	1741664	2356.12	12645	883851	50.75
SDBL	EQ	09-Nov-2021	41.35	41.95	43.00	41.35	42.35	42.05	42.11	160185	67.46	882	117294	73.22
SEAMECLTD	BE	09-Nov-2021	1182.55	1161.00	1215.00	1161.00	1174.25	1182.40	1182.13	2000	23.64	86	-	-
SECL	SM	09-Nov-2021	34.55	36.25	36.25	36.25	36.25	36.25	36.25	6000	2.18	2	3000	50.00
SECURCRED	SM	09-Nov-2021	25.90	25.00	27.10	25.00	27.10	27.10	26.05	1200	0.31	2	1200	100.00
SECURKLOUD	EQ	09-Nov-2021	158.00	158.10	160.00	155.00	158.95	158.00	157.90	56255	88.83	1850	30891	54.91
SELAN	EQ	09-Nov-2021	143.95	145.40	146.90	144.00	144.80	144.45	145.48	60431	87.91	1389	34380	56.89
SELMC	BE	09-Nov-2021	6.45	6.75	6.75	6.75	6.75	6.75	6.75	19	0.00	5	-	-
SEPOWER	EQ	09-Nov-2021	12.50	12.80	13.10	11.90	13.10	13.10	12.94	140634	18.20	509	101317	72.04
SEQUENT	EQ	09-Nov-2021	188.35	189.75	189.80	183.25	184.60	184.55	185.06	1004132	1858.20	21111	506879	50.48
SERVOTECH	EQ	09-Nov-2021	19.70	20.00	20.10	19.30	19.45	19.45	19.48	105377	20.53	192	70129	66.55
SESHAPAPER	EQ	09-Nov-2021	176.25	177.15	178.30	175.00	177.00	177.35	176.99	15927	28.19	795	9351	58.71
SETCO	EQ	09-Nov-2021	16.90	17.00	17.15	16.65	16.80	16.85	16.87	137663	23.22	452	107226	77.89
SETF10GILT	EQ	09-Nov-2021	206.07	206.55	206.55	206.55	206.55	206.55	206.55	1	0.00	1	1	100.00
SETFGOLD	EQ	09-Nov-2021	4255.05	4256.15	4280.00	4255.00	4278.90	4278.20	4271.61	11433	488.37	1728	8549	74.77
SETFNIF50	EQ	09-Nov-2021	184.47	195.50	195.50	180.10	184.30	184.33	184.31	94856	174.83	1212	55333	58.33
SETFNIFBK	EQ	09-Nov-2021	394.06	397.99	397.99	391.75	393.74	392.78	393.24	12868	50.60	444	6791	52.77
SETFNN50	EQ	09-Nov-2021	453.10	455.99	455.99	450.01	454.96	454.30	453.62	8273	37.53	420	7602	91.89
SETUINFRA	EQ	09-Nov-2021	1.35	1.30	1.35	1.30	1.35	1.30	1.32	174108	2.30	161	123998	71.22
SEYAIND	EQ	09-Nov-2021	58.40	59.00	60.00	58.00	58.75	58.50	59.06	32314	19.08	214	26712	82.66
SFL	EQ	09-Nov-2021	2740.95	2749.00	2749.00	2680.00	2690.25	2702.60	2710.15	6938	188.03	2002	3230	46.56
SGBAPR28I	GB	09-Nov-2021	4748.85	4751.00	4760.00	4707.20	4707.25	4715.21	4717.46	172	8.11	25	136	79.07
SGBAUG24	GB	09-Nov-2021	4799.72	4759.00	4769.00	4759.00	4769.00	4769.00	4765.57	74	3.53	17	74	100.00
SGBAUG27	GB	09-Nov-2021	4766.00	4770.00	4799.00	4768.00	4770.00	4770.00	4777.90	306	14.62	21	306	100.00
SGBAUG28V	GB	09-Nov-2021	4805.12	4800.00	4820.00	4795.00	4800.00	4803.63	4805.35	2369	113.84	193	2315	97.72
SGBAUG29V	GB	09-Nov-2021	4714.72	4690.00	4750.00	4670.00	4712.00	4714.27	4720.66	130	6.14	44	106	81.54
SGBDC27VII	GB	09-Nov-2021	4716.10	4711.00	4720.00	4711.00	4711.25	4712.50	4711.95	37	1.74	5	27	72.97
SGBDEC2513	GB	09-Nov-2021	4700.13	4707.00	4707.00	4707.00	4707.00	4707.00	4707.00	23	1.08	3	23	100.00
SGBDEC25XI	GB	09-Nov-2021	4800.00	4707.00	4707.00	4707.00	4707.00	4707.00	4707.00	4	0.19	1	4	100.00
SGBDEC26	GB	09-Nov-2021	4833.00	4707.00	4749.00	4707.00	4749.00	4749.00	4726.94	31	1.47	4	31	100.00
SGBFEB24	GB	09-Nov-2021	4745.00	4780.00	4780.00	4706.00	4708.50	4708.91	4721.95	62	2.93	17	30	48.39
SGBFEB28IX	GB	09-Nov-2021	4868.90	4700.00	4720.00	4690.00	4720.00	4720.00	4708.13	16	0.75	4	11	68.75
SGBFEB29XI	GB	09-Nov-2021	4707.53	4709.00	4760.00	4701.55	4701.55	4706.62	4715.31	34	1.60	21	23	67.65
SGBJAN26	GB	09-Nov-2021	4760.00	4758.00	4759.00	4758.00	4759.00	4759.00	4758.60	5	0.24	2	5	100.00
SGBJAN29IX	GB	09-Nov-2021	4704.79	4706.25	4740.00	4706.00	4739.00	4739.00	4719.42	146	6.89	34	130	89.04
SGBJAN29X	GB	09-Nov-2021	4732.58	4735.00	4830.00	4735.00	4770.02	4784.29	4794.97	375	17.98	46	354	94.40
SGBJU29III	GB	09-Nov-2021	4720.00	4703.00	4725.00	4703.00	4725.00	4722.00	4712.72	162	7.63	33	149	91.98
SGBJUL25	GB	09-Nov-2021	4687.00	4671.00	4750.00	4671.00	4719.00	4719.00	4719.74	199	9.39	16	145	72.86
SGBJUL27	GB	09-Nov-2021	4799.00	4725.00	4796.99	4725.00	4796.99	4796.99	4732.20	20	0.95	2	20	100.00
SGBJUL28IV	GB	09-Nov-2021	4715.90	4717.50	4732.00	4705.10	4720.00	4720.00	4716.88	453	21.37	56	432	95.36
SGBJUL29IV	GB	09-Nov-2021	4717.96	4735.00	4745.00	4701.00	4745.00	4741.69	4729.11	474	22.42	50	432	91.14
SGBJUN27	GB	09-Nov-2021	4750.00	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	1	0.05	1	1	100.00
SGBJUN28	GB	09-Nov-2021	4725.00	4725.00	4730.00	4700.01	4725.00	4723.41	4712.60	202	9.52	35	171	84.65
SGBJUN29II	GB	09-Nov-2021	4759.50	4701.00	4788.00	4699.95	4731.00	4731.65	4720.18	215	10.15	50	166	77.21
SGBMAR24	GB	09-Nov-2021	4720.01	4788.99	4788.99	4711.00	4711.00	4711.00	4775.99	12	0.57	2	10	83.33
SGBMAR25	GB	09-Nov-2021	4734.90	4693.00	4700.00	4693.00	4700.00	4700.00	4698.33	42	1.97	4	42	100.00
SGBMAR28X	GB	09-Nov-2021	4701.48	4701.48	4701.48	4701.00	4701.00	4701.00	4701.35	49	2.30	11	49	100.00
SGBMAY25	GB	09-Nov-2021	4739.16	4734.00	4734.00	4730.00	4734.00	4734.00	4733.43	37	1.75	6	37	100.00
SGBMAY26	GB	09-Nov-2021	4707.00	4688.00	4774.00	4688.00	4774.00	4774.00	4733.45	84	3.98	8	80	95.24
SGBMAY28	GB	09-Nov-2021	4720.91	4725.00	4726.20	4720.00	4724.00	4724.00	4725.73	188	8.88	22	188	100.00
SGBMAY29I	GB	09-Nov-2021	4737.21	4737.00	4747.00	4723.00	4737.00	4736.01	4735.17	779	36.89	82	683	87.68
SGBMR29XII	GB	09-Nov-2021	4701.77	4705.10	4720.00	4682.00	4709.95	4708.98	4701.43	600	28.21	106	551	91.83
SGBN28VIII	GB	09-Nov-2021	4800.00	4800.00	4850.00	4800.00	4800.00	4801.00	4801.69	113	5.43	23	103	91.15
SGBNOV23	GB	09-Nov-2021	4947.99	4941.00	4999.00	4800.00	4800.00	4800.00	4825.64	63	3.04	15	57	90.48
SGBNOV24	GB	09-Nov-2021	4755.00	4740.00	4755.00	4740.00	4750.00	4750.00	4746.57	51	2.42	5	51	100.00
SGBNOV25	GB	09-Nov-2021	4799.00	4681.00	4701.25	4680.00	4701.00	4701.06	4688.33	53	2.48	7	33	62.26
SGBNOV25IX	GB	09-Nov-2021	4750.00	4759.25	4787.00	4675.00	4675.00	4675.00	4740.42	3	0.14	3	3	100.00
SGBNOV26	GB	09-Nov-2021	4761.90	4720.00	4720.00	4690.00	4690.00	4690.00	4705.00	2	0.09	2	2	100.00
SGBOC28VII	GB	09-Nov-2021	4791.69	4865.00	4870.00	4762.00	4800.00	4800.00	4803.77	154	7.40	35	129	83.77
SGBOCT25	GB	09-Nov-2021	4783.33	4702.00	4750.00	4681.00	4716.00	4716.00	4723.98	211	9.97	13	210	99.53
SGBOCT27	GB	09-Nov-2021	4677.93	4702.00	4702.00	4702.00	4702.00	4702.00	4702.00	1	0.05	1	1	100.00
SGBOCT27VI	GB	09-Nov-2021	4698.25	4700.00	4700.00	4666.01	4677.00	4677.00	4687.56	82	3.84	12	82	100.00
SGBSEP24	GB	09-Nov-2021	4700.00	4739.90	4745.00	4700.00	4700.00	4700.00	4732.03	82	3.88	9	82	100.00
SGBSEP27	GB	09-Nov-2021	4744.99	4744.99	4775.00	4744.99	4775.00	4775.00	4760.00	2	0.10	2	2	100.00
SGBSEP28VI	GB	09-Nov-2021	4763.19	4796.00	4867.99	4775.00	4801.00	4801.00	4800.90	239	11.47	57	229	95.82
SGBSEP29VI	GB	09-Nov-2021	4727.53	4720.00	4750.00	4715.01	4735.00	4721.52	4720.94	343	16.19	54	317	92.42
SGIL	EQ	09-Nov-2021	148.95	149.00	152.70	144.60	148.00	147.50	148.23	12171	18.04	813	4428	36.38
SGL	EQ	09-Nov-2021	15.35	15.55	15.55	15.10	15.10	15.20	15.29	7084	1.08	82	5849	82.57
SHAHALLOYS	BE	09-Nov-2021	27.50	26.30	28.20	26.15	27.00	26.55	26.57	16773	4.46	83	-	-
SHAKTIPUMP	EQ	09-Nov-2021	683.80	688.90	694.90	675.00	678.00	677.50	683.55	47372	323.81	4832	30355	64.08
SHALBY	EQ	09-Nov-2021	150.90	151.70	153.85	148.25	150.25	149.70	151.03	180693	272.90	3113	102204	56.56
SHALPAINTS	EQ	09-Nov-2021	91.20	91.60	98.40	91.60	95.85	95.95	95.53	485111	463.40	5787	286284	59.01
SHANKARA	EQ	09-Nov-2021	600.30	599.95	619.10	592.00	599.00	594.70	605.91	97035	587.94	9277	32966	33.97
SHANTI	BE	09-Nov-2021	23.95	24.95	25.10	22.80	23.50	23.50	23.49	17923	4.21	54	-	-
SHANTIGEAR	EQ	09-Nov-2021	160.70	162.40	164.95	160.05	163.00	163.25	162.95	147548	240.43	2013	70862	48.03
SHARDACROP	EQ	09-Nov-2021	316.10	316.10	327.50	315.80	325.00	325.60	323.72	162217	525.13	8415	83922	51.73
SHARDAMOTR	EQ	09-Nov-2021	619.75	629.00	638.00	620.45	630.00	633.30	630.68	11566	72.94	562	8588	74.25
SHAREINDIA	EQ	09-Nov-2021	911.25	924.35	926.90	900.80	906.30	906.50	914.25	27462	251.07	3157	14441	52.59
SHARIABEES	EQ	09-Nov-2021	445.32	457.70	457.70	444.87	447.28	447.38	447.94	244	1.09	33	219	89.75
SHEMAROO	BE	09-Nov-2021	137.50	137.90	144.35	135.20	144.35	143.40	141.82	32370	45.91	294	-	-
SHIL	BE	09-Nov-2021	475.80	480.00	484.70	470.00	475.05	477.90	476.22	19473	92.73	480	-	-
SHILPAMED	EQ	09-Nov-2021	585.80	589.85	601.00	584.50	585.05	586.35	591.04	147718	873.07	4395	52120	35.28
SHIVAMAUTO	BE	09-Nov-2021	26.15	26.15	26.55	26.00	26.40	26.45	26.38	43567	11.49	265	-	-
SHIVAMILLS	EQ	09-Nov-2021	118.40	120.00	123.75	112.25	119.85	119.65	117.69	67657	79.63	888	41541	61.40
SHIVATEX	EQ	09-Nov-2021	227.90	225.50	231.90	225.50	227.10	227.65	228.70	7636	17.46	383	5245	68.69
SHK	EQ	09-Nov-2021	152.95	158.75	183.50	155.30	183.50	183.50	177.02	7849854	13896.10	56181	3445459	43.89
SHOPERSTOP	EQ	09-Nov-2021	358.65	360.20	409.00	358.40	390.60	395.40	395.09	2422033	9569.24	54277	443674	18.32
SHRADHA	EQ	09-Nov-2021	53.60	52.60	54.65	52.60	54.35	54.00	53.78	863	0.46	73	642	74.39
SHREDIGCEM	EQ	09-Nov-2021	82.50	82.15	84.40	82.05	82.65	82.65	83.11	238101	197.87	3568	124612	52.34
SHREECEM	EQ	09-Nov-2021	29526.55	29700.00	29760.00	29151.50	29200.00	29229.65	29474.78	18387	5419.53	7219	7434	40.43
SHREEPUSHK	EQ	09-Nov-2021	225.90	225.90	226.75	221.00	222.50	224.10	222.98	135209	301.49	3564	23774	17.58
SHREERAMA	EQ	09-Nov-2021	12.10	12.00	12.50	11.80	11.95	12.00	12.05	69132	8.33	307	47414	68.58
SHREMINVIT	IV	09-Nov-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	400000	400.00	2	400000	100.00
SHRENIK	EQ	09-Nov-2021	2.05	2.10	2.10	1.85	1.95	1.90	1.95	11288550	220.01	4827	6585589	58.34
SHREYANIND	EQ	09-Nov-2021	131.95	132.00	132.70	130.15	131.90	131.40	131.51	30314	39.86	1030	19089	62.97
SHREYAS	EQ	09-Nov-2021	377.95	386.40	395.80	375.80	389.00	389.90	388.92	126262	491.06	7731	40155	31.80
SHRIPISTON	BE	09-Nov-2021	929.80	929.80	955.00	906.00	908.00	909.35	921.66	70666	651.30	54	-	-
SHRIRAMCIT	EQ	09-Nov-2021	2165.45	2188.00	2215.15	2166.05	2191.00	2190.10	2201.48	16474	362.67	2771	9043	54.89
SHRIRAMEPC	EQ	09-Nov-2021	6.90	7.00	7.05	6.65	6.75	6.70	6.80	763318	51.90	794	490269	64.23
SHYAMCENT	EQ	09-Nov-2021	13.55	13.95	13.95	13.30	13.60	13.50	13.56	143370	19.44	586	100806	70.31
SHYAMMETL	EQ	09-Nov-2021	359.00	365.00	373.00	347.80	349.00	349.90	359.90	2070304	7451.12	52693	1154224	55.75
SHYAMTEL	EQ	09-Nov-2021	9.70	10.15	10.15	9.70	10.00	10.00	10.01	3550	0.36	49	2520	70.99
SICAL	BE	09-Nov-2021	16.20	16.80	16.80	15.80	16.20	15.95	16.10	149839	24.12	436	-	-
SIDDHIKA	SM	09-Nov-2021	83.00	81.00	81.00	81.00	81.00	81.00	81.00	2000	1.62	1	2000	100.00
SIEMENS	EQ	09-Nov-2021	2373.85	2379.00	2422.35	2361.45	2410.00	2408.50	2391.16	516214	12343.52	33043	146524	28.38
SIGIND	EQ	09-Nov-2021	43.10	42.80	44.25	41.25	41.90	41.65	42.42	46845	19.87	588	32297	68.94
SIGMA	SM	09-Nov-2021	387.50	394.00	395.10	387.50	387.50	387.50	391.70	4800	18.80	8	4200	87.50
SIKKO	EQ	09-Nov-2021	62.55	65.65	65.65	64.45	65.65	65.65	65.52	10815	7.09	135	9134	84.46
SIL	BE	09-Nov-2021	15.60	15.30	16.00	15.30	15.60	15.60	15.79	9743	1.54	55	-	-
SILGO	EQ	09-Nov-2021	36.15	36.70	36.70	35.90	35.90	36.05	36.23	9656	3.50	113	7125	73.79
SILINV	EQ	09-Nov-2021	314.90	319.55	319.55	305.10	313.95	310.35	311.03	3562	11.08	75	3138	88.10
SILLYMONKS	EQ	09-Nov-2021	20.60	21.20	21.35	20.45	20.90	20.90	20.74	2884	0.60	38	1607	55.72
SIMBHALS	EQ	09-Nov-2021	23.20	23.70	24.20	23.00	23.20	23.35	23.34	20433	4.77	149	15513	75.92
SIMPLEXINF	EQ	09-Nov-2021	40.80	41.35	41.40	40.55	41.00	40.90	41.12	44395	18.25	275	29168	65.70
SINTERCOM	EQ	09-Nov-2021	83.25	84.50	84.65	82.00	82.50	82.50	82.55	3128	2.58	58	2051	65.57
SINTEX	BE	09-Nov-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	674581	49.58	415	-	-
SIRCA	EQ	09-Nov-2021	385.00	389.70	448.40	388.25	426.70	428.25	428.80	555989	2384.05	19518	199327	35.85
SIS	EQ	09-Nov-2021	442.45	441.50	456.80	441.50	450.00	450.40	451.40	153927	694.82	16575	93194	60.54
SITINET	BE	09-Nov-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	182140	3.37	205	-	-
SIYSIL	EQ	09-Nov-2021	464.55	462.00	469.30	462.00	468.90	467.10	465.49	46384	215.91	3403	28559	61.57
SJVN	EQ	09-Nov-2021	29.90	30.15	30.90	30.05	30.65	30.60	30.48	3968763	1209.60	16553	1896652	47.79
SKFINDIA	EQ	09-Nov-2021	3959.45	3959.45	4047.00	3820.00	3930.00	3940.05	3979.07	74101	2948.53	10402	26613	35.91
SKIL	EQ	09-Nov-2021	3.80	3.75	3.75	3.65	3.65	3.65	3.67	225647	8.28	267	194901	86.37
SKIPPER	EQ	09-Nov-2021	77.35	77.95	81.80	77.75	80.40	80.15	79.82	757405	604.53	7714	250878	33.12
SKMEGGPROD	EQ	09-Nov-2021	75.45	75.90	78.20	75.15	76.45	76.50	76.69	104626	80.24	1905	53358	51.00
SMARTLINK	EQ	09-Nov-2021	113.85	115.50	116.00	114.20	114.80	115.10	115.25	14352	16.54	391	7593	52.91
SMCGLOBAL	EQ	09-Nov-2021	78.40	83.00	86.90	80.50	84.00	84.15	84.66	1325879	1122.50	13196	603758	45.54
SMLISUZU	EQ	09-Nov-2021	719.95	721.05	803.55	721.05	768.00	771.80	780.63	310568	2424.38	17592	94192	30.33
SMSLIFE	EQ	09-Nov-2021	865.50	884.95	895.85	870.20	885.00	883.90	884.87	3368	29.80	373	2301	68.32
SMSPHARMA	EQ	09-Nov-2021	145.70	144.95	145.35	142.00	143.70	143.65	143.14	85008	121.68	1854	55138	64.86
SMVD	SM	09-Nov-2021	16.80	17.45	17.45	16.00	16.00	16.00	16.75	6000	1.01	3	6000	100.00
SNOWMAN	EQ	09-Nov-2021	43.50	43.55	43.90	42.80	43.00	42.95	43.28	774712	335.27	4183	309091	39.90
SOBHA	EQ	09-Nov-2021	885.20	925.00	980.00	898.00	906.40	907.05	929.85	3533836	32859.30	121497	488306	13.82
SOLARA	EQ	09-Nov-2021	1351.30	1351.30	1380.60	1313.25	1376.00	1374.10	1351.57	118931	1607.44	17726	52460	44.11
SOLARINDS	EQ	09-Nov-2021	2483.25	2494.00	2525.20	2444.00	2492.00	2509.00	2485.86	53732	1335.70	9874	22883	42.59
SOLEX	SM	09-Nov-2021	46.15	47.00	47.00	47.00	47.00	47.00	47.00	2000	0.94	1	2000	100.00
SOMANYCERA	EQ	09-Nov-2021	870.25	884.95	896.00	840.00	864.55	863.55	872.79	82798	722.65	3335	61544	74.33
SOMATEX	EQ	09-Nov-2021	9.95	10.20	10.40	10.15	10.40	10.40	10.27	68489	7.03	180	68333	99.77
SOMICONVEY	EQ	09-Nov-2021	46.25	47.15	47.20	45.20	45.50	45.60	46.08	9323	4.30	192	6551	70.27
SONACOMS	EQ	09-Nov-2021	666.30	668.00	697.55	661.40	684.00	684.95	682.96	2961288	20224.43	72310	1066016	36.00
SONAMCLOCK	SM	09-Nov-2021	67.25	67.25	67.35	67.00	67.35	67.35	67.17	18000	12.09	6	0	0.00
SONATSOFTW	EQ	09-Nov-2021	886.75	893.15	893.90	869.90	872.50	873.35	877.85	161546	1418.13	7873	76840	47.57
SORILINFRA	EQ	09-Nov-2021	112.70	113.80	115.00	112.00	113.00	112.35	113.62	29729	33.78	759	14112	47.47
SOTL	EQ	09-Nov-2021	1287.85	1287.85	1297.50	1280.00	1282.00	1282.20	1287.94	26117	336.37	2525	19193	73.49
SOUTHBANK	EQ	09-Nov-2021	9.45	9.50	9.50	9.40	9.45	9.45	9.46	5636120	533.18	21580	3323892	58.97
SOUTHWEST	BE	09-Nov-2021	142.30	138.00	144.85	138.00	144.50	144.45	143.76	52244	75.10	179	-	-
SPAL	EQ	09-Nov-2021	337.85	342.00	347.95	320.00	344.00	341.15	329.64	233180	768.65	5667	164635	70.60
SPANDANA	EQ	09-Nov-2021	552.60	556.90	557.75	545.00	550.80	550.25	551.23	44881	247.40	4180	21113	47.04
SPARC	EQ	09-Nov-2021	270.05	271.45	275.70	270.05	270.90	270.75	272.59	203059	553.52	3886	83561	41.15
SPECIALITY	EQ	09-Nov-2021	100.90	100.75	102.00	98.20	99.60	99.60	100.05	107703	107.76	3283	63336	58.81
SPENCERS	EQ	09-Nov-2021	130.30	130.50	139.60	130.05	136.50	136.35	136.31	1877314	2558.97	22928	569681	30.35
SPENTEX	BZ	09-Nov-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	32385	0.45	13	-	-
SPIC	EQ	09-Nov-2021	47.90	48.20	48.95	48.00	48.15	48.20	48.29	280972	135.68	1714	185005	65.84
SPICEJET	EQ	09-Nov-2021	72.50	72.75	75.50	72.35	74.35	74.35	74.45	5014787	3733.60	23591	2373549	47.33
SPLIL	EQ	09-Nov-2021	47.95	47.25	48.85	46.00	47.55	47.65	47.62	42988	20.47	686	22027	51.24
SPMLINFRA	EQ	09-Nov-2021	11.10	11.00	11.15	10.65	10.95	10.90	10.89	14553	1.58	69	9750	67.00
SPTL	EQ	09-Nov-2021	7.95	8.15	8.30	8.15	8.30	8.30	8.22	1211718	99.63	907	911106	75.19
SREEL	EQ	09-Nov-2021	187.40	191.00	191.00	186.80	189.70	189.35	189.59	11657	22.10	560	8911	76.44
SREIBNPNCD	NJ	09-Nov-2021	269.99	250.00	280.00	250.00	275.00	275.00	274.80	77	0.21	6	77	100.00
SREIBNPNCD	NL	09-Nov-2021	270.00	270.00	270.00	270.00	270.00	270.00	270.00	5	0.01	1	5	100.00
SREIBNPNCD	NO	09-Nov-2021	163.00	160.00	180.00	160.00	180.00	179.86	172.85	123	0.21	6	123	100.00
SREIBNPNCD	NQ	09-Nov-2021	169.00	160.00	160.00	160.00	160.00	160.00	160.00	27	0.04	1	27	100.00
SREIBNPNCD	NU	09-Nov-2021	171.23	155.00	165.00	155.00	160.00	160.00	159.49	773	1.23	15	644	83.31
SREIBNPNCD	NV	09-Nov-2021	160.00	140.00	160.00	140.00	160.00	160.00	150.10	210	0.32	4	160	76.19
SREIBNPNCD	Y1	09-Nov-2021	287.00	270.00	290.00	270.00	290.00	290.00	288.89	180	0.52	5	170	94.44
SREIBNPNCD	Y2	09-Nov-2021	285.00	285.00	285.00	285.00	285.00	285.00	285.00	88	0.25	1	88	100.00
SREIBNPNCD	Y3	09-Nov-2021	345.00	276.00	370.00	276.00	284.00	284.00	310.00	3	0.01	3	2	66.67
SREIBNPNCD	Y7	09-Nov-2021	275.07	299.99	299.99	299.99	299.99	299.99	299.99	25	0.07	2	25	100.00
SREIBNPNCD	Y8	09-Nov-2021	272.64	265.01	280.00	265.01	276.00	276.00	276.64	317	0.88	10	289	91.17
SREINFRA	EQ	09-Nov-2021	5.00	5.20	5.25	5.15	5.25	5.25	5.23	2043925	106.99	920	1391912	68.10
SRF	EQ	09-Nov-2021	2127.55	2148.00	2227.00	2145.95	2176.60	2172.45	2189.28	1688961	36976.04	107229	630177	37.31
SRHHYPOLTD	EQ	09-Nov-2021	345.15	346.00	349.00	341.35	341.45	342.75	344.86	12220	42.14	805	6587	53.90
SRIPIPES	EQ	09-Nov-2021	200.25	199.75	206.55	199.75	203.15	203.70	204.15	141065	287.98	3004	29923	21.21
SRPL	EQ	09-Nov-2021	33.85	35.40	35.40	33.05	33.05	33.05	34.36	516	0.18	15	378	73.26
SRTRANSFIN	EQ	09-Nov-2021	1664.70	1676.70	1696.40	1581.05	1616.00	1616.05	1629.38	2525791	41154.65	90218	862809	34.16
SRTRANSFIN	YH	09-Nov-2021	1019.01	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	15	0.15	1	15	100.00
SRTRANSFIN	YI	09-Nov-2021	1067.00	1078.00	1078.00	1071.00	1072.00	1072.00	1073.31	213	2.29	5	213	100.00
SRTRANSFIN	YK	09-Nov-2021	1052.00	1043.01	1050.00	1043.01	1050.00	1050.00	1045.11	340	3.55	6	270	79.41
SRTRANSFIN	YN	09-Nov-2021	1370.05	1370.05	1370.05	1370.05	1370.05	1370.05	1370.05	500	6.85	2	500	100.00
SRTRANSFIN	YR	09-Nov-2021	1032.00	1034.20	1038.10	1034.20	1038.01	1038.02	1035.66	291	3.01	8	291	100.00
SRTRANSFIN	YV	09-Nov-2021	1039.50	1040.60	1040.60	1040.60	1040.60	1040.60	1040.60	50	0.52	1	50	100.00
SRTRANSFIN	YX	09-Nov-2021	1077.00	1071.15	1071.15	1071.15	1071.15	1071.15	1071.15	100	1.07	1	100	100.00
SRTRANSFIN	YY	09-Nov-2021	1109.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	1	0.01	1	1	100.00
SRTRANSFIN	Z1	09-Nov-2021	1273.28	1281.53	1281.53	1281.51	1281.51	1281.51	1281.52	200	2.56	3	200	100.00
SRTRANSFIN	Z4	09-Nov-2021	1025.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	500	5.20	4	500	100.00
SRTRANSFIN	Z9	09-Nov-2021	1070.00	1084.84	1084.84	1084.84	1084.84	1084.84	1084.84	40	0.43	3	40	100.00
SRTRANSFIN	ZC	09-Nov-2021	1305.00	1303.00	1304.40	1300.00	1300.00	1300.00	1303.39	135	1.76	10	135	100.00
SRTRANSFIN	ZD	09-Nov-2021	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	100	1.01	2	100	100.00
SRTRANSFIN	ZF	09-Nov-2021	1025.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	20	0.20	1	20	100.00
SRTRANSFIN	ZI	09-Nov-2021	1149.90	1140.25	1140.25	1140.25	1140.25	1140.25	1140.25	1	0.01	1	1	100.00
SSWL	BE	09-Nov-2021	1799.35	1820.00	1855.00	1800.00	1830.00	1835.80	1824.05	35855	654.01	1380	-	-
STAR	EQ	09-Nov-2021	549.05	552.00	559.80	546.30	549.40	551.00	552.44	647575	3577.48	16062	124255	19.19
STARCEMENT	EQ	09-Nov-2021	101.85	103.70	106.10	103.10	104.75	104.50	104.93	809188	849.06	11244	333413	41.20
STARPAPER	EQ	09-Nov-2021	144.65	145.80	146.85	145.00	145.90	145.85	145.93	23236	33.91	823	11515	49.56
STCINDIA	EQ	09-Nov-2021	100.25	101.10	102.95	100.20	101.65	101.75	101.75	16224	16.51	435	10596	65.31
STEELCITY	EQ	09-Nov-2021	61.85	62.00	63.50	62.00	62.65	62.60	62.70	56899	35.67	881	46925	82.47
STEELXIND	EQ	09-Nov-2021	89.30	88.70	90.35	87.25	87.60	88.05	88.70	406582	360.64	3169	251181	61.78
STEL	EQ	09-Nov-2021	164.00	169.60	183.80	164.20	168.50	168.95	175.46	320416	562.19	11138	121222	37.83
STERTOOLS	EQ	09-Nov-2021	196.90	196.90	200.00	196.15	196.45	197.15	197.91	46381	91.79	1282	29602	63.82
STLTECH	EQ	09-Nov-2021	272.45	273.00	277.65	271.60	272.50	272.40	274.13	229539	629.24	4718	124268	54.14
STOVEKRAFT	EQ	09-Nov-2021	1038.45	1047.85	1058.00	1028.20	1045.00	1034.40	1045.55	65012	679.74	6951	31192	47.98
STYLAMIND	EQ	09-Nov-2021	1075.20	1070.00	1094.00	1050.40	1060.00	1057.65	1071.78	18257	195.67	5322	4591	25.15
SUBCAPCITY	BE	09-Nov-2021	21.20	20.15	22.25	20.15	22.25	22.25	20.24	505	0.10	9	-	-
SUBEXLTD	EQ	09-Nov-2021	41.90	42.15	48.05	41.90	47.40	47.35	45.81	22100994	10123.70	67984	6122645	27.70
SUBROS	EQ	09-Nov-2021	380.10	380.00	389.15	375.30	378.05	378.95	383.16	32447	124.32	2080	15511	47.80
SUDARSCHEM	EQ	09-Nov-2021	596.50	596.50	610.00	592.90	606.00	605.35	603.28	95819	578.06	5033	29358	30.64
SUMEETINDS	EQ	09-Nov-2021	8.55	8.55	8.75	8.25	8.40	8.40	8.41	221908	18.66	645	149091	67.19
SUMICHEM	EQ	09-Nov-2021	387.55	388.00	394.70	387.40	391.45	390.40	391.06	300341	1174.51	9133	101444	33.78
SUMIT	EQ	09-Nov-2021	11.25	11.75	11.80	11.25	11.80	11.80	11.69	43637	5.10	119	37208	85.27
SUMMITSEC	EQ	09-Nov-2021	729.45	734.90	743.00	730.00	740.00	740.75	739.02	1434	10.60	114	959	66.88
SUNCLAYLTD	EQ	09-Nov-2021	3929.20	4042.00	4213.00	4030.00	4155.00	4124.05	4153.61	53675	2229.45	9644	26070	48.57
SUNDARAM	EQ	09-Nov-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	251402	5.03	75	251402	100.00
SUNDARMFIN	EQ	09-Nov-2021	2488.60	2495.50	2513.80	2451.05	2500.00	2497.50	2498.34	129651	3239.12	5447	79764	61.52
SUNDARMHLD	EQ	09-Nov-2021	83.75	84.00	85.90	83.70	84.65	85.10	84.92	261426	222.00	4270	176231	67.41
SUNDRMBRAK	EQ	09-Nov-2021	399.30	404.80	419.90	399.50	414.90	413.85	414.10	4914	20.35	305	2439	49.63
SUNDRMFAST	EQ	09-Nov-2021	858.00	859.00	869.00	852.25	859.95	857.80	860.36	25484	219.25	3512	11817	46.37
SUNFLAG	EQ	09-Nov-2021	81.30	81.80	83.50	81.05	82.80	82.95	82.21	352856	290.08	3600	166258	47.12
SUNPHARMA	EQ	09-Nov-2021	800.00	800.00	812.00	797.00	801.00	801.35	805.32	3232291	26030.43	84334	1349456	41.75
SUNTECK	EQ	09-Nov-2021	480.50	479.75	494.00	476.40	486.50	488.50	488.33	531527	2595.63	12970	159981	30.10
SUNTV	EQ	09-Nov-2021	576.70	580.15	583.50	570.70	582.60	581.10	578.65	2005596	11605.41	29926	735160	36.66
SUPERHOUSE	EQ	09-Nov-2021	187.50	189.60	192.30	184.60	186.80	186.20	189.21	25018	47.34	1197	12014	48.02
SUPERSPIN	EQ	09-Nov-2021	13.15	13.30	13.80	13.15	13.70	13.70	13.77	951240	131.02	874	742059	78.01
SUPPETRO	EQ	09-Nov-2021	691.95	700.00	709.05	680.00	681.45	683.70	693.89	58292	404.48	5598	41916	71.91
SUPRAJIT	EQ	09-Nov-2021	376.75	378.30	381.05	376.00	377.80	377.70	379.30	113356	429.96	3978	39276	34.65
SUPREMEENG	EQ	09-Nov-2021	20.25	20.45	20.50	20.25	20.35	20.35	20.38	30396	6.19	161	26683	87.78
SUPREMEIND	EQ	09-Nov-2021	2361.40	2378.45	2470.00	2354.50	2453.40	2452.10	2435.74	112360	2736.80	22682	74469	66.28
SUPREMEINF	EQ	09-Nov-2021	20.25	19.25	21.25	19.25	21.25	20.90	19.60	73765	14.46	183	58878	79.82
SURANASOL	BE	09-Nov-2021	17.65	17.50	18.30	16.80	17.75	17.60	17.59	82934	14.59	567	-	-
SURANAT&P	EQ	09-Nov-2021	9.20	9.50	9.50	9.05	9.15	9.10	9.13	138691	12.66	540	94552	68.17
SURYALAXMI	EQ	09-Nov-2021	62.25	64.35	64.35	61.10	61.75	61.90	62.27	11438	7.12	336	6981	61.03
SURYAROSNI	EQ	09-Nov-2021	655.25	657.90	674.80	651.05	659.00	659.30	661.20	210427	1391.34	9493	82905	39.40
SURYODAY	EQ	09-Nov-2021	173.90	176.90	176.90	169.50	170.00	170.35	171.84	120477	207.03	2351	89588	74.36
SUTLEJTEX	EQ	09-Nov-2021	75.70	75.40	81.35	74.80	76.60	76.95	78.79	3486249	2746.78	29079	1016779	29.17
SUULD	EQ	09-Nov-2021	236.50	230.05	248.30	230.05	248.30	248.30	246.41	131611	324.30	1844	89589	68.07
SUVEN	EQ	09-Nov-2021	100.95	101.00	104.90	100.75	104.00	103.85	103.09	594533	612.88	6950	271900	45.73
SUVENPHAR	EQ	09-Nov-2021	502.10	504.50	509.90	499.55	501.80	505.30	505.91	194673	984.87	21623	100065	51.40
SUVIDHAA	EQ	09-Nov-2021	13.65	13.90	13.95	13.00	13.20	13.15	13.41	907660	121.69	1225	574055	63.25
SUZLON	EQ	09-Nov-2021	7.20	7.25	7.25	7.05	7.15	7.10	7.13	16348919	1164.86	34875	10079279	61.65
SVPGLOB	EQ	09-Nov-2021	134.80	135.00	135.30	130.10	130.80	131.50	132.26	687969	909.94	9173	280726	40.81
SWANENERGY	EQ	09-Nov-2021	127.80	128.30	129.55	126.30	127.00	126.90	127.37	34904	44.46	831	24380	69.85
SWARAJENG	EQ	09-Nov-2021	1758.15	1748.25	1775.75	1745.05	1764.50	1763.45	1759.31	11187	196.81	1735	7373	65.91
SWELECTES	EQ	09-Nov-2021	244.45	249.25	249.25	240.05	244.80	241.90	244.23	14292	34.91	504	9317	65.19
SWSOLAR	EQ	09-Nov-2021	453.70	453.50	455.95	439.50	442.90	443.20	446.14	801685	3576.65	19233	414303	51.68
SYMPHONY	EQ	09-Nov-2021	1043.90	1048.00	1063.90	1042.20	1046.00	1046.70	1054.44	33328	351.42	3528	10702	32.11
SYNGENE	EQ	09-Nov-2021	547.45	546.80	556.00	540.10	554.10	553.10	552.05	268517	1482.33	9312	131115	48.83
TAINWALCHM	EQ	09-Nov-2021	74.85	74.85	75.65	74.20	74.50	74.50	74.70	3363	2.51	58	2750	81.77
TAJGVK	EQ	09-Nov-2021	150.40	151.70	154.90	150.15	151.05	151.20	152.30	353475	538.34	7505	127110	35.96
TAKE	EQ	09-Nov-2021	48.90	49.00	49.60	48.60	48.75	48.75	48.97	418760	205.06	3047	206522	49.32
TALBROAUTO	EQ	09-Nov-2021	279.20	283.15	296.00	283.00	293.50	293.95	291.44	171563	500.01	5093	87894	51.23
TANLA	EQ	09-Nov-2021	1235.40	1240.00	1257.00	1190.00	1199.00	1196.20	1210.93	95335	1154.44	6777	59873	62.80
TANTIACONS	BZ	09-Nov-2021	7.10	7.10	7.45	6.75	7.30	7.30	7.13	16076	1.15	66	-	-
TARACHAND	SM	09-Nov-2021	42.25	43.20	43.50	42.35	43.00	43.00	42.98	16000	6.88	8	12000	75.00
TARC	EQ	09-Nov-2021	48.75	49.20	51.15	49.00	51.15	51.15	50.93	1900004	967.73	3620	1560663	82.14
TARMAT	EQ	09-Nov-2021	63.80	65.00	66.60	63.50	63.60	63.70	64.12	16117	10.33	202	9255	57.42
TASTYBITE	EQ	09-Nov-2021	15827.90	16020.00	16302.65	15827.90	16122.30	16156.90	16050.83	2070	332.25	1023	1052	50.82
TATACAPHSG	N2	09-Nov-2021	1075.00	1075.00	1075.00	1070.00	1070.00	1070.00	1072.50	200	2.15	2	200	100.00
TATACAPHSG	N4	09-Nov-2021	1070.00	1071.00	1071.00	1070.00	1070.00	1070.00	1070.06	32	0.34	5	32	100.00
TATACAPHSG	N6	09-Nov-2021	1149.00	1117.00	1117.00	1116.01	1116.01	1116.01	1116.06	130	1.45	5	130	100.00
TATACAPHSG	N8	09-Nov-2021	1100.00	1100.00	1110.00	1100.00	1110.00	1110.00	1106.50	50	0.55	3	50	100.00
TATACAPHSG	NA	09-Nov-2021	1129.02	1127.00	1131.00	1125.00	1131.00	1131.00	1125.71	1984	22.33	45	1884	94.96
TATACAPHSG	NB	09-Nov-2021	1189.90	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	10	0.12	1	10	100.00
TATACHEM	EQ	09-Nov-2021	925.85	928.50	954.85	926.15	945.00	947.90	941.52	3150110	29658.83	60908	1276310	40.52
TATACOFFEE	EQ	09-Nov-2021	216.05	216.05	221.50	215.55	219.05	218.75	218.87	1661913	3637.49	20533	527052	31.71
TATACOMM	EQ	09-Nov-2021	1281.95	1283.65	1295.90	1258.35	1272.00	1268.40	1276.90	241771	3087.18	17472	159253	65.87
TATACONSUM	EQ	09-Nov-2021	836.35	835.90	841.50	826.00	834.50	835.65	834.46	1481130	12359.37	44352	769534	51.96
TATAELXSI	EQ	09-Nov-2021	6184.55	6184.55	6285.40	6184.55	6283.00	6270.00	6239.72	179117	11176.39	20527	117965	65.86
TATAINVEST	EQ	09-Nov-2021	1612.70	1628.00	1629.90	1570.00	1589.90	1590.75	1606.86	63964	1027.81	5647	25521	39.90
TATAMETALI	EQ	09-Nov-2021	980.60	988.35	992.50	975.00	984.50	983.70	985.68	56456	556.47	5184	25631	45.40
TATAMOTORS	EQ	09-Nov-2021	501.40	505.00	520.65	503.50	511.00	509.65	513.35	50458762	259029.72	476444	12955212	25.67
TATAMTRDVR	EQ	09-Nov-2021	269.10	269.70	292.90	269.70	287.70	286.15	283.76	13878051	39380.99	123920	4907451	35.36
TATAPOWER	EQ	09-Nov-2021	234.55	235.00	247.95	234.65	242.20	241.90	243.36	103894620	252835.72	551897	19665212	18.93
TATASTEEL	EQ	09-Nov-2021	1343.25	1342.85	1360.30	1328.85	1337.40	1335.95	1343.01	4756516	63880.69	110877	1229957	25.86
TATASTLBSL	BE	09-Nov-2021	89.50	89.80	90.10	88.00	88.95	88.75	88.96	1402696	1247.86	15343	-	-
TATASTLLP	EQ	09-Nov-2021	850.20	863.00	865.00	851.00	863.00	856.80	856.54	25712	220.23	1791	14326	55.72
TATVA	EQ	09-Nov-2021	2755.50	2755.50	2827.00	2682.15	2721.00	2730.40	2743.76	70669	1938.99	10467	30793	43.57
TBZ	EQ	09-Nov-2021	90.80	91.00	96.50	89.20	92.30	92.00	93.89	995106	934.28	12718	316163	31.77
TCFSL	ND	09-Nov-2021	1053.46	1054.00	1055.00	1053.00	1055.00	1055.00	1054.36	1101	11.61	38	1101	100.00
TCFSL	NF	09-Nov-2021	1165.00	1155.00	1156.00	1155.00	1156.00	1156.00	1155.67	30	0.35	2	30	100.00
TCFSL	NJ	09-Nov-2021	1071.54	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	50	0.53	2	50	100.00
TCFSL	NN	09-Nov-2021	1107.00	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	5	0.06	1	5	100.00
TCI	EQ	09-Nov-2021	779.90	776.75	810.95	750.00	755.95	756.10	773.41	185113	1431.68	10922	81983	44.29
TCIDEVELOP	EQ	09-Nov-2021	361.70	356.00	376.00	355.60	368.40	364.25	366.79	626	2.30	50	514	82.11
TCIEXP	EQ	09-Nov-2021	1990.25	1978.00	2004.00	1924.05	1958.00	1951.00	1971.28	64346	1268.44	9406	18954	29.46
TCNSBRANDS	EQ	09-Nov-2021	777.70	779.80	799.00	776.20	789.25	788.65	783.36	11275	88.32	1377	6028	53.46
TCPLPACK	EQ	09-Nov-2021	549.10	545.00	564.10	545.00	551.00	558.30	554.80	10814	60.00	835	8648	79.97
TCS	EQ	09-Nov-2021	3502.75	3508.00	3535.00	3496.00	3503.00	3505.70	3508.51	1782692	62545.94	90441	1106403	62.06
TDPOWERSYS	EQ	09-Nov-2021	329.20	337.50	354.10	332.00	346.00	345.20	346.08	62733	217.10	4047	33979	54.16
TEAMLEASE	EQ	09-Nov-2021	4802.35	4775.00	4798.55	4664.00	4676.00	4699.95	4720.07	12269	579.11	2764	6900	56.24
TECH	EQ	09-Nov-2021	35.84	36.00	36.17	35.20	36.14	36.02	35.69	7228	2.58	100	4152	57.44
TECHIN	BE	09-Nov-2021	5.90	6.10	6.15	5.75	5.90	6.10	6.05	31453	1.90	92	-	-
TECHM	EQ	09-Nov-2021	1556.20	1561.00	1572.00	1553.00	1564.65	1559.20	1562.18	2061369	32202.29	76679	1004876	48.75
TECHNOE	EQ	09-Nov-2021	256.75	258.55	264.00	258.55	262.05	262.50	261.61	26762	70.01	1285	13262	49.56
TEJASNET	EQ	09-Nov-2021	432.90	438.00	449.00	425.00	434.05	434.25	439.11	195915	860.29	6628	96386	49.20
TEMBO	BE	09-Nov-2021	292.50	299.55	304.50	292.00	304.30	301.50	298.85	10322	30.85	145	-	-
TERASOFT	EQ	09-Nov-2021	52.30	52.55	53.50	51.10	52.00	51.65	52.14	14810	7.72	296	9254	62.48
TEXINFRA	EQ	09-Nov-2021	60.60	60.10	61.15	59.45	60.50	60.10	60.11	14834	8.92	309	8666	58.42
TEXMOPIPES	EQ	09-Nov-2021	51.85	52.00	57.00	51.95	57.00	57.00	56.07	1181481	662.45	5484	651828	55.17
TEXRAIL	EQ	09-Nov-2021	31.60	31.85	32.20	31.65	32.00	31.90	31.91	476247	151.98	2038	262857	55.19
TFCILTD	EQ	09-Nov-2021	68.00	68.25	68.95	67.00	67.95	67.90	68.20	184653	125.93	1849	105179	56.96
TFL	BE	09-Nov-2021	6.05	5.80	6.35	5.80	6.20	6.35	6.34	17328	1.10	34	-	-
TGBHOTELS	EQ	09-Nov-2021	10.00	10.20	10.20	9.80	10.00	9.95	9.97	15124	1.51	113	10036	66.36
THANGAMAYL	EQ	09-Nov-2021	1252.60	1290.00	1295.00	1209.00	1222.75	1218.30	1242.29	21027	261.22	2352	12177	57.91
THEINVEST	EQ	09-Nov-2021	112.05	111.50	114.45	110.00	111.05	111.35	112.17	15290	17.15	384	8102	52.99
THEJO	SM	09-Nov-2021	1058.65	1096.45	1096.45	1077.00	1077.00	1077.00	1083.10	600	6.50	4	450	75.00
THEMISMED	BE	09-Nov-2021	982.45	995.00	1031.55	995.00	1031.55	1031.55	1017.03	16419	166.99	323	-	-
THERMAX	EQ	09-Nov-2021	1369.15	1375.95	1390.00	1330.00	1336.00	1337.75	1351.71	50403	681.30	7335	27568	54.70
THOMASCOOK	EQ	09-Nov-2021	77.30	78.35	81.00	78.35	79.85	79.55	79.93	1162743	929.37	12544	472913	40.67
THOMASCOTT	BE	09-Nov-2021	19.80	19.80	20.00	18.90	18.90	19.15	19.38	7805	1.51	54	-	-
THYROCARE	EQ	09-Nov-2021	1165.35	1165.00	1166.95	1137.15	1140.70	1140.45	1146.23	33419	383.06	4094	18137	54.27
TI	BE	09-Nov-2021	78.85	74.95	82.75	74.95	82.10	82.60	79.61	844157	672.05	4295	-	-
TIDEWATER	EQ	09-Nov-2021	1716.40	1729.90	1765.15	1716.80	1747.05	1748.80	1750.15	8836	154.64	1662	5463	61.83
TIIL	EQ	09-Nov-2021	875.15	860.00	885.00	860.00	875.50	881.10	879.21	9549	83.96	629	7701	80.65
TIINDIA	EQ	09-Nov-2021	1698.80	1681.00	1716.00	1651.00	1654.85	1659.15	1697.27	134738	2286.87	11045	60008	44.54
TIJARIA	EQ	09-Nov-2021	7.10	6.85	7.20	6.85	7.05	7.10	7.09	16673	1.18	78	10615	63.67
TIL	EQ	09-Nov-2021	168.45	172.50	172.50	164.05	165.05	165.70	167.09	7942	13.27	444	5074	63.89
TIMESGTY	EQ	09-Nov-2021	50.10	48.80	52.60	48.75	52.10	51.65	50.85	4259	2.17	106	3254	76.40
TIMETECHNO	EQ	09-Nov-2021	71.95	72.15	72.50	71.50	72.25	71.90	72.06	264336	190.48	3582	157879	59.73
TIMKEN	EQ	09-Nov-2021	1836.85	1849.00	1849.00	1799.45	1825.00	1812.55	1831.72	12386	226.88	2807	6652	53.71
TINPLATE	EQ	09-Nov-2021	295.25	295.30	311.90	295.30	309.00	308.50	307.05	590433	1812.91	15568	189547	32.10
TIPSINDLTD	BE	09-Nov-2021	1383.10	1374.75	1448.95	1315.10	1448.95	1439.70	1389.07	11583	160.90	569	-	-
TIRUMALCHM	EQ	09-Nov-2021	244.70	245.40	269.15	245.35	265.60	266.55	259.87	1760690	4575.51	25122	610192	34.66
TIRUPATI	SM	09-Nov-2021	44.00	44.00	44.00	44.00	44.00	44.00	44.00	3000	1.32	1	3000	100.00
TIRUPATIFL	BE	09-Nov-2021	10.35	10.35	10.85	10.35	10.85	10.85	10.82	62135	6.73	361	-	-
TITAN	EQ	09-Nov-2021	2536.75	2528.95	2543.80	2491.15	2516.50	2512.10	2516.34	1097405	27614.41	76072	471158	42.93
TMRVL	EQ	09-Nov-2021	16.95	17.20	17.20	16.50	16.85	16.95	16.94	111939	18.96	878	83041	74.18
TNPETRO	EQ	09-Nov-2021	125.90	126.00	126.00	121.05	121.65	121.50	122.47	1429567	1750.78	14918	769587	53.83
TNPL	EQ	09-Nov-2021	136.20	138.00	138.30	136.20	136.20	136.95	137.37	104144	143.07	2053	58279	55.96
TNTELE	BE	09-Nov-2021	7.80	8.10	8.10	7.50	8.00	7.95	7.93	37415	2.97	143	-	-
TOKYOPLAST	EQ	09-Nov-2021	100.65	100.65	101.95	99.55	101.00	100.80	100.58	6633	6.67	233	3647	54.98
TORNTPHARM	EQ	09-Nov-2021	2902.75	2902.00	2915.00	2834.40	2854.00	2847.35	2863.98	134575	3854.21	14183	38058	28.28
TORNTPOWER	EQ	09-Nov-2021	529.65	528.50	539.00	527.35	530.00	529.80	532.43	880823	4689.72	19434	255903	29.05
TOTAL	EQ	09-Nov-2021	54.65	54.10	55.95	53.50	54.65	55.15	54.30	20355	11.05	261	14959	73.49
TOUCHWOOD	EQ	09-Nov-2021	115.55	115.65	119.90	111.00	111.00	114.25	114.94	9091	10.45	125	6989	76.88
TPLPLASTEH	EQ	09-Nov-2021	193.25	192.50	198.50	188.00	189.70	188.90	191.76	33908	65.02	971	22471	66.27
TREEHOUSE	EQ	09-Nov-2021	8.90	9.10	9.30	8.75	9.30	9.30	9.14	33754	3.09	118	27855	82.52
TREJHARA	EQ	09-Nov-2021	59.00	59.25	60.50	59.25	59.70	59.70	59.88	12550	7.51	203	8736	69.61
TRENT	EQ	09-Nov-2021	1100.55	1100.00	1133.00	1094.10	1127.00	1127.40	1118.58	1034509	11571.84	47422	477309	46.14
TRF	EQ	09-Nov-2021	130.35	131.10	135.90	131.00	131.40	132.10	133.17	5567	7.41	173	3823	68.67
TRIDENT	EQ	09-Nov-2021	39.85	40.00	41.10	39.50	40.30	40.15	40.30	18006882	7257.23	59939	8136626	45.19
TRIGYN	EQ	09-Nov-2021	124.10	123.05	136.50	123.05	136.50	136.20	133.87	630232	843.67	7044	248276	39.39
TRIL	EQ	09-Nov-2021	28.50	28.60	30.25	28.55	29.50	29.55	29.64	193055	57.21	1324	106490	55.16
TRITURBINE	EQ	09-Nov-2021	202.30	206.50	214.45	200.05	209.90	210.65	207.24	1592135	3299.59	29616	604372	37.96
TRIVENI	EQ	09-Nov-2021	205.40	204.15	206.75	199.80	202.00	201.00	202.50	331129	670.53	6441	157330	47.51
TTKHLTCARE	EQ	09-Nov-2021	681.30	682.15	689.00	671.20	679.95	678.05	678.54	4472	30.34	503	2865	64.07
TTKPRESTIG	EQ	09-Nov-2021	11359.80	11433.20	11436.15	11181.00	11200.00	11271.60	11271.34	14768	1664.55	4500	6457	43.72
TTL	EQ	09-Nov-2021	84.85	86.00	86.05	84.00	84.10	84.20	84.82	17156	14.55	388	11379	66.33
TTML	EQ	09-Nov-2021	66.95	70.25	70.25	67.25	70.25	70.25	69.87	27702811	19356.25	68700	10419689	37.61
TV18BRDCST	EQ	09-Nov-2021	45.70	45.90	46.80	45.25	46.05	45.95	45.92	8303053	3812.36	16367	3121201	37.59
TVSELECT	EQ	09-Nov-2021	172.65	171.20	180.45	171.20	176.00	176.00	177.29	128614	228.02	2695	66700	51.86
TVSMOTOR	EQ	09-Nov-2021	712.25	755.00	813.95	726.70	730.00	731.45	761.65	25844281	196841.79	367140	2614178	10.12
TVSSRICHAK	EQ	09-Nov-2021	2349.35	2346.90	2445.00	2334.95	2390.00	2392.30	2406.12	11179	268.98	2515	4976	44.51
TVTODAY	EQ	09-Nov-2021	337.00	340.00	345.80	333.00	340.00	340.10	336.99	334420	1126.97	9211	222839	66.63
TVVISION	BE	09-Nov-2021	3.65	3.80	3.80	3.50	3.50	3.50	3.75	47611	1.79	139	-	-
TWL	EQ	09-Nov-2021	94.05	94.00	96.45	94.00	94.45	94.65	95.26	465485	443.43	4663	191770	41.20
UBL	EQ	09-Nov-2021	1732.05	1735.45	1785.80	1716.30	1776.00	1778.60	1760.98	999742	17605.27	49853	262164	26.22
UCALFUEL	EQ	09-Nov-2021	156.20	156.00	157.05	154.10	155.20	155.70	155.47	26291	40.87	1027	17682	67.25
UCL	SM	09-Nov-2021	58.95	56.50	58.30	55.80	58.30	58.30	57.22	12000	6.87	6	12000	100.00
UCOBANK	EQ	09-Nov-2021	14.55	14.55	14.80	14.55	14.65	14.65	14.67	5278301	774.51	16355	2246452	42.56
UFLEX	EQ	09-Nov-2021	523.30	524.50	532.00	519.30	526.00	524.05	526.06	224370	1180.33	7818	97057	43.26
UFO	EQ	09-Nov-2021	124.25	124.90	125.40	118.25	118.50	118.85	121.36	1292163	1568.18	18238	545871	42.24
UGARSUGAR	EQ	09-Nov-2021	28.05	28.15	29.25	27.90	28.15	28.65	28.66	201673	57.80	1018	117382	58.20
UGROCAP	EQ	09-Nov-2021	169.85	169.95	171.80	164.90	165.95	165.70	167.32	564947	945.27	1969	497783	88.11
UJAAS	EQ	09-Nov-2021	3.10	3.15	3.15	3.05	3.10	3.10	3.10	480771	14.90	815	344227	71.60
UJJIVAN	EQ	09-Nov-2021	170.90	165.00	170.60	165.00	168.25	167.75	168.10	1086097	1825.77	12259	440725	40.58
UJJIVANSFB	EQ	09-Nov-2021	21.85	19.00	21.35	18.50	21.20	21.10	20.55	15860565	3259.73	34375	3260933	20.56
ULTRACEMCO	EQ	09-Nov-2021	8214.05	8200.00	8255.05	8143.00	8160.00	8166.00	8205.38	253056	20764.21	31201	112767	44.56
UMANGDAIRY	EQ	09-Nov-2021	74.90	76.85	76.85	74.55	74.70	74.85	75.32	8760	6.60	259	4904	55.98
UMESLTD	BE	09-Nov-2021	4.65	4.85	4.85	4.55	4.85	4.85	4.83	63174	3.05	245	-	-
UNICHEMLAB	EQ	09-Nov-2021	222.90	222.70	224.90	220.05	220.95	220.55	221.68	55439	122.90	3576	22504	40.59
UNIDT	EQ	09-Nov-2021	472.80	475.70	493.70	470.25	477.90	479.35	485.92	175285	851.74	6673	114290	65.20
UNIENTER	EQ	09-Nov-2021	129.15	129.15	131.00	127.50	128.75	128.50	128.72	10288	13.24	311	6544	63.61
UNIINFO	SM	09-Nov-2021	24.00	24.75	24.75	24.00	24.75	24.75	24.55	8000	1.96	4	4000	50.00
UNIONBANK	EQ	09-Nov-2021	53.80	54.00	54.80	52.60	53.70	54.05	53.65	37016833	19860.33	63718	8352245	22.56
UNITECH	BZ	09-Nov-2021	1.95	2.00	2.00	1.95	2.00	2.00	1.98	1564089	31.04	993	-	-
UNITEDTEA	EQ	09-Nov-2021	385.65	386.90	388.00	382.10	382.10	384.55	384.57	704	2.71	58	359	50.99
UNIVASTU	EQ	09-Nov-2021	74.05	74.00	74.95	64.30	72.00	71.75	70.83	90847	64.35	1880	43146	47.49
UNIVCABLES	EQ	09-Nov-2021	170.15	172.95	177.90	168.05	174.00	173.55	173.76	24183	42.02	713	13713	56.71
UNIVPHOTO	EQ	09-Nov-2021	419.70	420.00	425.00	420.00	420.40	420.15	420.30	2564	10.78	114	1819	70.94
UPL	EQ	09-Nov-2021	742.65	744.70	753.40	742.65	746.00	746.35	747.93	1622626	12136.04	37481	497534	30.66
URJA	EQ	09-Nov-2021	7.65	7.70	7.80	7.60	7.65	7.65	7.68	2192289	168.43	5808	1086735	49.57
USHAMART	EQ	09-Nov-2021	97.75	100.00	102.55	96.75	100.10	99.90	100.46	1784129	1792.30	14267	979041	54.88
UTIAMC	EQ	09-Nov-2021	1147.40	1155.70	1165.85	1148.25	1158.00	1156.20	1152.75	354034	4081.12	9675	296536	83.76
UTIBANKETF	EQ	09-Nov-2021	39.66	39.95	39.95	39.29	39.68	39.63	39.60	2921	1.16	99	2751	94.18
UTINEXT50	EQ	09-Nov-2021	45.22	45.80	46.12	44.55	45.69	45.65	45.49	9434	4.29	158	7944	84.21
UTINIFTETF	EQ	09-Nov-2021	1900.00	1910.24	1910.40	1878.05	1891.00	1891.00	1888.48	832	15.71	107	605	72.72
UTISENSETF	EQ	09-Nov-2021	637.12	637.12	654.95	631.46	654.95	637.42	636.00	1171	7.45	85	1144	97.69
UTISXN50	EQ	09-Nov-2021	50.74	50.75	52.61	49.11	49.32	49.57	50.74	2120	1.08	170	791	37.31
UTTAMSTL	EQ	09-Nov-2021	4.20	4.20	4.20	4.10	4.20	4.15	4.17	312366	13.03	433	254090	81.34
UTTAMSUGAR	EQ	09-Nov-2021	176.30	177.00	178.85	174.50	175.30	175.20	175.61	13599	23.88	437	9868	72.56
V2RETAIL	BE	09-Nov-2021	191.45	197.95	201.00	191.70	201.00	200.80	199.22	153977	306.76	768	-	-
VADILALIND	EQ	09-Nov-2021	997.55	1017.50	1017.50	982.85	990.00	997.20	997.56	1494	14.90	284	707	47.32
VAIBHAVGBL	EQ	09-Nov-2021	570.50	570.50	572.65	566.70	570.00	569.85	569.76	92099	524.75	12368	70258	76.29
VAISHALI	EQ	09-Nov-2021	36.30	37.05	37.30	35.55	35.60	35.65	36.10	36072	13.02	436	24890	69.00
VAKRANGEE	EQ	09-Nov-2021	38.20	38.00	38.15	37.65	37.85	37.90	37.92	2509942	951.76	5953	1331266	53.04
VALIANTORG	EQ	09-Nov-2021	1307.35	1317.00	1318.00	1299.85	1311.20	1307.20	1308.77	23385	306.05	2659	11991	51.28
VARDHACRLC	EQ	09-Nov-2021	55.05	55.50	55.95	54.50	54.85	54.90	55.26	169514	93.68	1709	119140	70.28
VARDMNPOLY	EQ	09-Nov-2021	24.65	24.65	25.85	24.65	25.85	25.85	25.50	48213	12.29	178	43028	89.25
VARROC	EQ	09-Nov-2021	286.95	290.00	293.60	288.90	292.00	291.05	292.12	145649	425.47	4437	45898	31.51
VASCONEQ	EQ	09-Nov-2021	25.85	25.10	26.35	25.10	25.50	25.35	25.61	675478	173.00	1844	352897	52.24
VASWANI	EQ	09-Nov-2021	16.60	16.45	17.00	15.80	16.15	16.00	16.45	97257	16.00	352	57444	59.06
VBL	EQ	09-Nov-2021	1004.95	1010.00	1011.30	952.75	970.00	966.10	969.55	893091	8658.99	36774	325990	36.50
VCL	SM	09-Nov-2021	102.00	100.00	100.00	98.00	98.00	98.00	99.00	3000	2.97	2	3000	100.00
VEDL	EQ	09-Nov-2021	324.75	322.75	323.95	315.20	318.65	318.60	319.19	19869811	63421.94	103040	7476561	37.63
VENKEYS	EQ	09-Nov-2021	2776.55	2784.50	2851.95	2784.00	2815.45	2811.30	2812.68	74410	2092.92	5947	13578	18.25
VENUSREM	EQ	09-Nov-2021	510.25	509.90	523.90	503.70	507.00	508.40	513.85	44687	229.62	3276	20724	46.38
VERTOZ	EQ	09-Nov-2021	95.65	95.10	101.45	94.20	100.20	99.95	98.90	77318	76.47	1129	49398	63.89
VESUVIUS	EQ	09-Nov-2021	1132.35	1146.95	1151.00	1125.05	1145.00	1139.55	1139.69	7274	82.90	863	3650	50.18
VETO	EQ	09-Nov-2021	116.80	117.40	119.20	112.05	115.00	115.60	116.86	69321	81.01	1302	38173	55.07
VGUARD	EQ	09-Nov-2021	260.20	260.20	261.60	257.50	260.50	260.25	259.50	318076	825.40	7339	191275	60.13
VHL	EQ	09-Nov-2021	3399.10	3449.00	3449.00	3340.00	3345.00	3359.25	3373.95	1858	62.69	309	1320	71.04
VICEROY	BZ	09-Nov-2021	3.85	3.95	3.95	3.85	3.90	3.90	3.91	21950	0.86	42	-	-
VIDHIING	EQ	09-Nov-2021	362.65	366.90	376.00	358.50	368.15	370.45	369.85	91598	338.77	6567	54047	59.00
VIJAYA	EQ	09-Nov-2021	564.50	560.10	574.90	543.65	570.00	570.00	569.69	295703	1684.59	11267	213340	72.15
VIJIFIN	BE	09-Nov-2021	2.10	2.00	2.20	2.00	2.20	2.20	2.15	329302	7.09	486	-	-
VIKASECO	EQ	09-Nov-2021	2.10	2.05	2.10	2.00	2.05	2.00	2.05	3797950	77.73	3233	2536166	66.78
VIKASLIFE	EQ	09-Nov-2021	3.45	3.45	3.45	3.40	3.45	3.40	3.43	2317531	79.45	3477	1813134	78.24
VIKASPROP	EQ	09-Nov-2021	1.95	1.95	2.05	1.90	2.00	2.00	1.99	1522443	30.25	4386	1284263	84.36
VIKASWSP	EQ	09-Nov-2021	4.50	4.45	4.45	4.05	4.05	4.05	4.08	32725856	1335.09	6250	15656875	47.84
VIMTALABS	EQ	09-Nov-2021	383.15	384.00	387.80	373.50	382.00	380.90	381.49	200161	763.59	7283	66927	33.44
VINATIORGA	EQ	09-Nov-2021	2017.45	2025.00	2032.20	2001.50	2015.00	2014.30	2018.07	31046	626.53	2790	23017	74.14
VINDHYATEL	EQ	09-Nov-2021	1133.70	1148.00	1195.00	1144.55	1182.50	1186.65	1176.60	19369	227.90	3118	7923	40.91
VINEETLAB	EQ	09-Nov-2021	82.50	83.15	84.00	79.05	80.00	80.20	81.63	30734	25.09	536	20901	68.01
VINNY	SM	09-Nov-2021	38.00	35.05	35.05	35.05	35.05	35.05	35.05	3000	1.05	1	3000	100.00
VINYLINDIA	EQ	09-Nov-2021	283.10	283.45	290.25	282.00	283.50	283.45	285.78	54378	155.40	2459	29750	54.71
VIPCLOTHNG	EQ	09-Nov-2021	20.75	21.20	21.75	20.60	21.75	21.75	21.47	923358	198.25	2300	708520	76.73
VIPIND	EQ	09-Nov-2021	626.80	634.05	668.85	625.15	656.00	654.60	642.34	1678180	10779.67	45855	602064	35.88
VIPULLTD	EQ	09-Nov-2021	28.80	28.20	28.85	27.70	28.20	27.90	28.03	31644	8.87	169	28633	90.48
VISAKAIND	EQ	09-Nov-2021	608.10	609.00	619.95	602.80	613.80	613.60	612.66	45070	276.13	3108	7558	16.77
VISASTEEL	BE	09-Nov-2021	16.00	16.05	16.60	15.55	15.55	15.85	16.14	36943	5.96	214	-	-
VISHAL	EQ	09-Nov-2021	98.45	99.30	100.65	98.00	99.75	99.45	99.15	58387	57.89	694	36134	61.89
VISHNU	BE	09-Nov-2021	911.80	957.35	957.35	866.25	903.00	920.00	935.73	43420	406.29	909	-	-
VISHWARAJ	EQ	09-Nov-2021	33.10	33.05	33.55	32.50	32.65	32.80	32.82	869098	285.20	2275	733997	84.46
VIVIDHA	EQ	09-Nov-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.83	3121945	26.04	8072	2177124	69.74
VIVIMEDLAB	EQ	09-Nov-2021	19.80	20.00	20.30	19.30	19.60	19.60	19.60	276732	54.23	1331	171815	62.09
VLSFINANCE	EQ	09-Nov-2021	200.50	202.60	219.00	201.60	218.90	214.80	209.98	225668	473.86	6940	144830	64.18
VMARCIND	SM	09-Nov-2021	36.30	34.95	34.95	34.95	34.95	34.95	34.95	3000	1.05	1	3000	100.00
VMART	EQ	09-Nov-2021	4042.75	4054.00	4148.00	4023.00	4080.00	4100.50	4086.48	38977	1592.79	8093	20904	53.63
VOLTAMP	EQ	09-Nov-2021	1621.55	1621.55	1730.00	1621.55	1706.00	1708.25	1704.98	62270	1061.69	8056	24206	38.87
VOLTAS	EQ	09-Nov-2021	1239.90	1242.80	1269.70	1242.05	1250.00	1252.05	1254.11	1989568	24951.39	30219	1372183	68.97
VRLLOG	EQ	09-Nov-2021	501.25	493.70	528.85	482.65	517.50	515.25	509.43	2237671	11399.26	87112	400958	17.92
VSSL	EQ	09-Nov-2021	283.55	283.80	287.85	280.00	281.00	281.05	282.64	94789	267.91	3939	49751	52.49
VSTIND	EQ	09-Nov-2021	3276.15	3280.00	3323.00	3256.05	3320.00	3295.70	3285.93	6318	207.61	2127	3855	61.02
VSTTILLERS	EQ	09-Nov-2021	2891.50	2925.75	3022.00	2890.00	2960.00	2962.00	2947.40	53594	1579.63	7113	8486	15.83
VTL	EQ	09-Nov-2021	2121.85	2146.00	2150.00	2066.95	2077.00	2082.75	2115.27	176949	3742.95	20843	103011	58.22
WABAG	EQ	09-Nov-2021	341.80	343.40	363.80	341.30	353.65	354.05	356.74	943552	3366.00	22727	359416	38.09
WABCOINDIA	EQ	09-Nov-2021	7629.90	7690.00	8030.00	7587.20	7889.10	7957.15	7842.46	8419	660.26	2074	4825	57.31
WALCHANNAG	EQ	09-Nov-2021	54.30	54.45	55.60	54.15	55.05	54.80	55.00	202686	111.48	2074	100944	49.80
WALPAR	SM	09-Nov-2021	33.10	32.00	32.00	32.00	32.00	32.00	32.00	2000	0.64	1	2000	100.00
WANBURY	BE	09-Nov-2021	79.45	83.40	83.40	79.50	83.40	83.40	83.36	19019	15.86	97	-	-
WATERBASE	EQ	09-Nov-2021	113.70	113.80	115.00	113.55	114.20	114.10	114.32	58882	67.31	1335	33959	57.67
WEALTH	BE	09-Nov-2021	254.10	250.05	254.00	248.00	254.00	254.00	248.43	2100	5.22	9	-	-
WEBELSOLAR	EQ	09-Nov-2021	79.30	79.80	81.50	78.10	78.85	78.75	79.86	278278	222.24	5326	153182	55.05
WEIZMANIND	EQ	09-Nov-2021	53.15	53.15	54.75	53.15	53.50	53.50	53.66	2517	1.35	61	2406	95.59
WELCORP	EQ	09-Nov-2021	128.45	128.80	133.40	128.65	132.60	132.65	131.90	1020738	1346.31	9586	550190	53.90
WELENT	EQ	09-Nov-2021	96.95	97.45	100.00	96.00	99.25	98.80	98.05	129631	127.10	2268	94964	73.26
WELINV	EQ	09-Nov-2021	302.40	305.95	306.00	299.30	302.00	300.95	302.86	1955	5.92	106	1298	66.39
WELSPUNIND	EQ	09-Nov-2021	143.25	143.25	143.95	140.05	140.80	140.55	140.96	1215600	1713.48	16274	632415	52.02
WENDT	EQ	09-Nov-2021	4758.05	4813.00	5010.00	4691.75	4703.00	4723.85	4833.27	3759	181.68	917	1846	49.11
WESTLIFE	EQ	09-Nov-2021	589.75	595.00	595.00	583.05	587.05	588.90	589.61	103639	611.06	2819	83552	80.62
WEWIN	SM	09-Nov-2021	35.40	34.85	34.85	34.85	34.85	34.85	34.85	3000	1.05	1	3000	100.00
WHEELS	EQ	09-Nov-2021	699.30	699.30	717.20	696.15	708.00	709.10	705.79	15920	112.36	1203	8471	53.21
WHIRLPOOL	EQ	09-Nov-2021	2304.70	2293.00	2325.00	2245.00	2294.00	2299.35	2294.51	204465	4691.47	16232	32382	15.84
WILLAMAGOR	EQ	09-Nov-2021	23.40	23.25	28.05	23.10	28.05	28.05	27.13	736791	199.88	3340	273604	37.13
WINDLAS	EQ	09-Nov-2021	305.30	306.00	312.00	306.00	306.40	306.60	308.79	71582	221.04	5648	38028	53.13
WINDMACHIN	EQ	09-Nov-2021	26.90	27.40	28.15	27.15	28.00	27.95	27.69	56296	15.59	322	47499	84.37
WIPL	BE	09-Nov-2021	58.30	58.30	58.30	55.50	57.40	57.40	56.99	7616	4.34	17	-	-
WIPRO	EQ	09-Nov-2021	658.35	663.10	666.25	656.70	658.00	658.45	661.98	4142065	27419.66	85828	1929674	46.59
WOCKPHARMA	EQ	09-Nov-2021	463.20	459.90	479.65	453.00	467.90	468.10	467.32	1174242	5487.45	32135	299030	25.47
WONDERLA	EQ	09-Nov-2021	247.15	248.00	248.70	238.95	242.50	243.90	245.62	70006	171.95	4631	38940	55.62
WORTH	EQ	09-Nov-2021	93.85	96.75	96.75	93.05	95.00	94.40	94.23	18348	17.29	335	11374	61.99
WSTCSTPAPR	EQ	09-Nov-2021	261.05	262.40	263.70	256.10	259.00	258.25	259.40	117576	304.99	4119	64980	55.27
XCHANGING	EQ	09-Nov-2021	106.50	107.40	112.00	106.90	109.80	110.40	110.11	483957	532.87	5565	216644	44.77
XELPMOC	EQ	09-Nov-2021	488.70	493.65	493.80	464.55	470.90	470.05	477.78	37123	177.37	1773	20923	56.36
XPROINDIA	EQ	09-Nov-2021	689.55	687.10	716.35	675.00	705.70	703.65	705.71	80653	569.18	3949	43358	53.76
YAARII	EQ	09-Nov-2021	94.60	94.30	95.75	93.10	93.90	93.95	94.45	95010	89.73	1089	62808	66.11
YESBANK	EQ	09-Nov-2021	13.10	13.15	13.25	13.05	13.05	13.10	13.12	40719001	5341.72	75419	16439457	40.37
YUKEN	EQ	09-Nov-2021	632.30	644.00	644.00	612.20	628.90	620.10	625.96	1511	9.46	162	956	63.27
ZEEL	EQ	09-Nov-2021	316.80	316.00	327.85	312.55	323.15	324.60	321.30	17183572	55210.93	112982	4154871	24.18
ZEEL	P2	09-Nov-2021	2.10	2.05	2.10	2.05	2.05	2.05	2.06	47846	0.99	815	35243	73.66
ZEELEARN	EQ	09-Nov-2021	12.85	13.00	13.10	12.75	12.90	12.90	12.87	714877	92.01	1586	370510	51.83
ZEEMEDIA	BE	09-Nov-2021	12.10	12.15	12.25	11.90	12.00	11.95	11.99	708763	85.01	1687	-	-
ZENITHEXPO	EQ	09-Nov-2021	86.45	84.10	90.50	84.10	85.30	86.05	87.88	8784	7.72	164	3296	37.52
ZENSARTECH	EQ	09-Nov-2021	456.15	457.90	469.15	456.50	463.05	464.30	463.80	332859	1543.79	8807	113215	34.01
ZENTEC	EQ	09-Nov-2021	210.50	211.50	221.00	211.05	221.00	221.00	219.99	1097374	2414.08	8588	474801	43.27
ZODIACLOTH	EQ	09-Nov-2021	115.75	116.80	123.40	112.35	118.40	118.15	119.06	221187	263.35	3470	114130	51.60
ZOMATO	EQ	09-Nov-2021	131.15	133.00	138.90	131.65	137.65	137.65	135.34	26457361	35807.92	182614	12697460	47.99
ZOTA	EQ	09-Nov-2021	369.15	373.00	375.00	367.00	374.40	372.65	371.18	48439	179.79	3802	19454	40.16
ZUARI	EQ	09-Nov-2021	113.60	112.35	114.90	112.35	113.85	113.90	114.10	32253	36.80	540	21424	66.42
ZUARIGLOB	EQ	09-Nov-2021	143.05	140.20	146.00	140.00	141.55	141.55	142.06	12181	17.30	290	9430	77.42
ZYDUSWELL	EQ	09-Nov-2021	2036.60	2055.00	2099.00	2040.00	2069.95	2062.30	2068.92	27193	562.60	4613	11687	42.98