nse-sec-bhavdata-full-2021-11-11.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	11-Nov-2021	62.75	62.60	68.00	61.25	66.70	66.10	66.61	1120467	746.36	10731	495296	44.20
21STCENMGM	EQ	11-Nov-2021	60.45	60.45	60.45	59.25	59.25	59.25	59.40	31150	18.50	250	27183	87.26
3IINFOLTD	EQ	11-Nov-2021	63.60	66.75	66.75	66.75	66.75	66.75	66.75	18955	12.65	240	18955	100.00
3MINDIA	EQ	11-Nov-2021	26876.40	26705.00	27484.90	26564.20	26990.00	26992.25	27008.16	2431	656.57	1689	1095	45.04
3PLAND	EQ	11-Nov-2021	12.95	13.10	13.50	12.75	12.90	12.90	13.17	5053	0.67	56	4095	81.04
5PAISA	EQ	11-Nov-2021	432.95	435.00	439.75	420.00	424.00	423.35	427.17	25883	110.56	1476	15419	59.57
63MOONS	EQ	11-Nov-2021	98.75	98.50	101.55	98.10	101.50	100.90	99.87	63583	63.50	1420	43368	68.21
676GS2061	GS	11-Nov-2021	98.01	98.01	98.10	98.01	98.10	98.07	98.07	300	0.29	3	300	100.00
716GS2050	GS	11-Nov-2021	105.30	108.30	108.30	108.30	108.30	108.30	108.30	19	0.02	2	19	100.00
772GS2055	GS	11-Nov-2021	110.07	111.00	111.00	109.50	109.50	109.59	109.95	2420	2.66	11	2420	100.00
A2ZINFRA	EQ	11-Nov-2021	6.65	6.60	6.95	6.40	6.95	6.95	6.84	3521996	240.75	3349	2101413	59.67
AAKASH	EQ	11-Nov-2021	205.85	209.75	212.00	205.00	211.90	209.90	207.91	46176	96.01	440	20087	43.50
AAREYDRUGS	EQ	11-Nov-2021	36.95	37.40	37.40	36.40	36.85	36.60	36.69	21651	7.94	349	16229	74.96
AARON	EQ	11-Nov-2021	106.95	108.30	112.25	105.30	112.25	111.45	109.12	17714	19.33	237	12700	71.69
AARTIDRUGS	EQ	11-Nov-2021	561.70	561.70	563.80	550.00	553.00	552.90	554.42	211329	1171.66	10766	97758	46.26
AARTIIND	EQ	11-Nov-2021	957.80	960.00	961.45	923.30	942.60	939.90	942.45	1149550	10833.92	42731	406280	35.34
AARTISURF	EQ	11-Nov-2021	1233.80	1235.00	1240.65	1210.25	1222.05	1222.15	1225.88	13654	167.38	3261	6522	47.77
AARVEEDEN	EQ	11-Nov-2021	26.50	27.10	27.10	26.00	26.40	26.35	26.35	26298	6.93	248	22540	85.71
AARVI	EQ	11-Nov-2021	55.85	56.45	57.95	56.40	57.70	57.60	57.34	7839	4.50	123	6561	83.70
AAVAS	EQ	11-Nov-2021	2765.75	2779.00	2780.00	2716.80	2755.45	2770.45	2753.41	28033	771.86	6340	13069	46.62
ABAN	BE	11-Nov-2021	55.70	56.80	56.80	53.75	54.80	54.80	54.94	34686	19.06	481	-	-
ABB	EQ	11-Nov-2021	2170.70	2181.85	2205.00	2132.15	2163.00	2172.30	2173.86	123304	2680.46	12908	35001	28.39
ABBOTINDIA	EQ	11-Nov-2021	20057.65	20059.00	20100.00	19905.05	19998.00	19990.45	19998.19	18105	3620.67	2820	14093	77.84
ABCAPITAL	EQ	11-Nov-2021	110.90	110.95	111.85	107.70	108.30	108.25	109.15	2286469	2495.58	17011	713109	31.19
ABFRL	EQ	11-Nov-2021	301.90	302.00	307.45	298.05	301.00	300.45	302.99	2991405	9063.70	32516	495718	16.57
ABINFRA	SM	11-Nov-2021	6.65	6.40	6.40	6.35	6.35	6.35	6.38	8000	0.51	2	8000	100.00
ABMINTLLTD	EQ	11-Nov-2021	109.85	109.90	113.70	104.75	110.35	109.20	107.47	3732	4.01	116	2313	61.98
ABSLAMC	EQ	11-Nov-2021	626.00	627.20	632.40	623.10	624.20	624.45	626.93	196212	1230.12	8953	128223	65.35
ABSLBANETF	EQ	11-Nov-2021	387.99	385.80	386.30	381.80	383.64	383.64	385.30	752	2.90	42	587	78.06
ABSLNN50ET	EQ	11-Nov-2021	446.50	450.00	450.00	440.01	446.00	446.00	447.39	255	1.14	43	201	78.82
ACC	EQ	11-Nov-2021	2554.15	2545.95	2564.80	2525.00	2564.80	2558.20	2544.50	298854	7604.34	25382	150009	50.19
ACCELYA	EQ	11-Nov-2021	1176.00	1177.00	1193.15	1165.00	1175.00	1173.35	1175.91	11603	136.44	1523	6215	53.56
ACCURACY	EQ	11-Nov-2021	186.60	189.90	189.90	182.15	184.10	184.45	185.84	19995	37.16	973	11585	57.94
ACE	EQ	11-Nov-2021	256.35	256.35	258.65	249.75	251.00	251.60	254.03	464878	1180.95	14088	210246	45.23
ACEINTEG	SM	11-Nov-2021	23.40	22.30	22.30	22.30	22.30	22.30	22.30	4500	1.00	1	4500	100.00
ACRYSIL	EQ	11-Nov-2021	837.85	848.00	848.00	796.00	815.00	806.60	808.20	254267	2054.99	9596	123543	48.59
ADANIENT	EQ	11-Nov-2021	1655.85	1650.00	1704.00	1640.85	1660.00	1664.90	1675.12	4470709	74889.53	100449	948100	21.21
ADANIGREEN	EQ	11-Nov-2021	1228.85	1231.95	1248.00	1211.50	1231.00	1230.80	1225.59	1536247	18828.12	30771	875822	57.01
ADANIPORTS	EQ	11-Nov-2021	737.90	734.95	741.55	728.50	733.10	735.10	734.59	2325810	17085.27	44777	369222	15.87
ADANIPOWER	EQ	11-Nov-2021	110.15	110.80	111.60	107.35	108.25	108.10	109.23	3830677	4184.34	31942	1745631	45.57
ADANITRANS	BE	11-Nov-2021	1872.85	1840.05	1942.00	1840.05	1889.30	1893.70	1904.79	109785	2091.17	12048	-	-
ADFFOODS	EQ	11-Nov-2021	852.50	855.00	873.90	835.00	850.00	852.80	848.08	15237	129.22	1028	12089	79.34
ADL	BE	11-Nov-2021	51.45	51.45	53.60	49.55	50.00	52.25	51.58	1329	0.69	35	-	-
ADORWELD	EQ	11-Nov-2021	820.75	826.70	852.95	800.00	826.50	830.05	826.44	49431	408.52	4671	23308	47.15
ADROITINFO	EQ	11-Nov-2021	11.95	11.95	12.50	11.40	12.05	12.15	12.03	65517	7.88	364	42036	64.16
ADSL	EQ	11-Nov-2021	125.65	125.40	132.75	121.30	128.85	128.75	128.27	1221964	1567.38	22322	403978	33.06
ADVANIHOTR	EQ	11-Nov-2021	80.45	80.05	81.75	79.25	79.90	79.60	80.58	8401	6.77	167	6840	81.42
ADVENZYMES	EQ	11-Nov-2021	359.90	359.90	363.00	355.70	357.50	356.90	357.93	65649	234.98	3047	32262	49.14
AEGISCHEM	EQ	11-Nov-2021	210.50	210.90	211.85	206.25	207.85	207.50	207.46	1981592	4110.99	13507	1495181	75.45
AFFLE	EQ	11-Nov-2021	1084.95	1133.90	1180.95	1125.00	1148.30	1145.25	1151.62	900860	10374.50	65925	390367	43.33
AGARIND	EQ	11-Nov-2021	399.00	403.00	408.00	375.15	382.10	384.25	395.63	125747	497.50	6773	61478	48.89
AGCNET	BE	11-Nov-2021	966.20	1004.00	1004.00	936.30	975.00	983.25	988.57	3953	39.08	133	-	-
AGRITECH	BE	11-Nov-2021	68.45	69.85	69.85	66.70	69.00	69.00	68.13	2746	1.87	43	-	-
AGROPHOS	EQ	11-Nov-2021	16.80	17.40	17.40	16.40	16.70	16.75	16.73	30446	5.09	232	17927	58.88
AHLADA	EQ	11-Nov-2021	167.10	167.10	170.00	164.00	166.40	165.55	167.42	13275	22.23	200	10275	77.40
AHLEAST	EQ	11-Nov-2021	185.55	189.00	189.00	183.70	184.95	184.80	185.91	4515	8.39	128	2983	66.07
AHLUCONT	EQ	11-Nov-2021	416.70	415.00	423.80	402.50	410.60	408.40	411.17	24946	102.57	1769	12732	51.04
AHLWEST	BZ	11-Nov-2021	263.25	272.50	272.50	256.00	270.00	270.00	268.36	1913	5.13	37	-	-
AIAENG	EQ	11-Nov-2021	1886.20	1875.00	1900.45	1875.00	1897.00	1897.75	1885.24	23040	434.36	2131	16221	70.40
AIRAN	EQ	11-Nov-2021	20.35	20.55	20.75	20.00	20.65	20.50	20.41	63943	13.05	429	45340	70.91
AIROLAM	EQ	11-Nov-2021	62.00	61.10	62.45	60.75	60.90	60.80	61.13	27228	16.64	206	26335	96.72
AIRTELPP	E1	11-Nov-2021	387.95	392.00	394.85	370.00	375.15	375.35	382.76	1712751	6555.77	11014	1451613	84.75
AJANTPHARM	EQ	11-Nov-2021	2143.90	2143.90	2195.00	2130.10	2145.00	2150.45	2159.24	75054	1620.60	16641	38905	51.84
AJMERA	BE	11-Nov-2021	347.90	347.90	353.95	345.00	349.95	348.95	348.41	8901	31.01	181	-	-
AJOONI	EQ	11-Nov-2021	62.00	62.00	67.00	61.20	62.00	63.05	62.75	52661	33.04	388	35581	67.57
AJRINFRA	EQ	11-Nov-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	505124	7.58	129	252562	50.00
AKASH	EQ	11-Nov-2021	225.50	227.85	228.00	220.55	222.00	222.65	224.37	37427	83.98	308	34221	91.43
AKG	EQ	11-Nov-2021	39.90	40.10	40.95	39.05	39.65	39.70	39.83	9857	3.93	95	7117	72.20
AKSHARCHEM	EQ	11-Nov-2021	483.45	479.00	501.00	476.00	499.15	496.60	487.36	40777	198.73	3201	19952	48.93
AKSHOPTFBR	EQ	11-Nov-2021	10.15	10.60	10.65	9.75	10.65	10.65	10.41	2536528	264.04	3876	1583278	62.42
AKZOINDIA	EQ	11-Nov-2021	2128.85	2123.50	2130.00	2091.10	2130.00	2126.05	2116.86	5393	114.16	1161	3746	69.46
ALANKIT	EQ	11-Nov-2021	17.20	17.40	17.40	17.00	17.20	17.15	17.14	632838	108.45	1202	510143	80.61
ALBERTDAVD	EQ	11-Nov-2021	623.95	622.95	637.00	610.00	633.00	629.95	625.48	21073	131.81	1830	13381	63.50
ALEMBICLTD	EQ	11-Nov-2021	111.10	110.80	114.00	108.15	112.55	112.80	111.42	541641	603.48	9490	198816	36.71
ALICON	EQ	11-Nov-2021	789.50	798.00	804.95	770.20	781.50	783.70	788.41	22599	178.17	1633	8859	39.20
ALKALI	EQ	11-Nov-2021	91.50	90.00	93.10	88.80	89.50	89.65	90.37	30682	27.73	630	17280	56.32
ALKEM	EQ	11-Nov-2021	3554.15	3535.00	3567.20	3487.30	3535.90	3530.20	3522.85	75740	2668.20	12170	40360	53.29
ALKYLAMINE	EQ	11-Nov-2021	3320.35	3345.60	3364.55	3266.00	3270.00	3269.45	3296.42	56743	1870.49	12962	38153	67.24
ALLCARGO	EQ	11-Nov-2021	369.05	371.80	374.20	360.10	364.80	365.00	366.18	1001049	3665.61	15152	471838	47.13
ALLSEC	EQ	11-Nov-2021	511.30	511.30	520.75	498.00	499.00	503.20	511.49	17189	87.92	1551	10391	60.45
ALMONDZ	EQ	11-Nov-2021	135.95	136.95	136.95	130.00	130.05	130.20	131.46	23167	30.46	362	15577	67.24
ALOKINDS	EQ	11-Nov-2021	22.80	22.80	22.85	22.30	22.60	22.55	22.61	3945965	892.12	7094	1807693	45.81
ALPA	EQ	11-Nov-2021	53.25	53.80	53.80	52.00	52.10	52.45	52.89	13341	7.06	294	9550	71.58
ALPHAGEO	EQ	11-Nov-2021	366.55	365.00	369.40	357.25	357.25	360.35	362.78	18808	68.23	1281	10447	55.55
ALPSINDUS	BE	11-Nov-2021	3.40	3.55	3.55	3.25	3.50	3.40	3.48	74293	2.58	172	-	-
AMARAJABAT	EQ	11-Nov-2021	706.55	706.70	706.95	694.15	698.50	698.05	699.95	573677	4015.48	16570	280671	48.92
AMBANIORG	SM	11-Nov-2021	100.85	100.85	100.90	100.85	100.90	100.90	100.89	10000	10.09	3	10000	100.00
AMBER	EQ	11-Nov-2021	3374.40	3374.00	3451.00	3364.00	3366.40	3378.30	3406.27	30195	1028.52	5094	6730	22.29
AMBICAAGAR	EQ	11-Nov-2021	19.00	19.00	19.35	18.50	19.10	18.90	18.86	8666	1.63	105	5771	66.59
AMBIKCO	EQ	11-Nov-2021	2171.95	2171.95	2182.40	2094.10	2106.00	2101.70	2118.14	23886	505.94	3520	15144	63.40
AMBUJACEM	EQ	11-Nov-2021	428.35	426.50	426.75	416.85	421.30	421.20	421.93	1653866	6978.12	23993	750046	45.35
AMDIND	EQ	11-Nov-2021	35.10	35.80	36.85	34.40	36.85	36.60	36.42	155898	56.78	483	78243	50.19
AMIORG	EQ	11-Nov-2021	1026.45	1030.90	1041.00	1020.00	1021.70	1023.55	1027.81	111918	1150.31	7557	52713	47.10
AMJLAND	EQ	11-Nov-2021	33.70	33.70	36.30	33.40	35.40	35.25	35.37	112783	39.89	895	56784	50.35
AMRUTANJAN	EQ	11-Nov-2021	920.50	929.95	949.75	916.00	938.35	944.15	931.24	71698	667.68	6200	34018	47.45
ANANTRAJ	BE	11-Nov-2021	75.00	74.90	74.90	73.10	73.50	73.55	73.69	203733	150.14	822	-	-
ANDHRACEMT	EQ	11-Nov-2021	17.25	17.10	17.65	17.10	17.35	17.20	17.38	332485	57.79	1226	227924	68.55
ANDHRAPAP	EQ	11-Nov-2021	238.35	238.00	239.35	235.10	235.10	235.25	236.84	26719	63.28	437	22823	85.42
ANDHRSUGAR	EQ	11-Nov-2021	692.15	698.85	699.40	681.30	691.25	693.05	691.23	82697	571.62	6046	34405	41.60
ANDREWYU	EQ	11-Nov-2021	24.50	24.60	25.10	24.30	24.55	24.55	24.69	201787	49.82	1064	70616	35.00
ANGELONE	EQ	11-Nov-2021	1240.60	1244.00	1246.00	1221.00	1227.00	1225.25	1228.02	145950	1792.30	7862	81792	56.04
ANIKINDS	EQ	11-Nov-2021	22.15	22.70	22.70	21.50	21.95	21.90	22.06	10491	2.31	109	7567	72.13
ANKITMETAL	BE	11-Nov-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	91833	5.83	49	-	-
ANMOL	EQ	11-Nov-2021	150.45	153.80	159.00	149.00	155.05	154.60	155.85	32013	49.89	1306	19955	62.33
ANSALAPI	BE	11-Nov-2021	13.95	13.95	14.35	13.40	13.40	13.60	13.94	336259	46.89	474	-	-
ANSALHSG	EQ	11-Nov-2021	6.85	6.90	7.00	6.65	6.65	6.70	6.80	249048	16.94	311	183056	73.50
ANTGRAPHIC	BE	11-Nov-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.80	567399	4.53	511	-	-
ANUP	EQ	11-Nov-2021	1044.00	1045.00	1061.75	1038.85	1046.00	1048.60	1045.44	12741	133.20	1438	8030	63.02
ANURAS	EQ	11-Nov-2021	828.10	830.00	839.00	821.10	828.00	826.15	829.62	63391	525.90	3295	33965	53.58
APARINDS	EQ	11-Nov-2021	702.00	705.00	736.00	699.40	736.00	729.45	725.72	260744	1892.27	12193	110429	42.35
APCL	EQ	11-Nov-2021	409.20	410.40	426.35	407.50	422.85	422.00	418.41	124693	521.72	4047	87997	70.57
APCOTEXIND	EQ	11-Nov-2021	408.20	410.25	411.95	400.00	401.75	401.80	405.76	111288	451.56	10603	41072	36.91
APEX	EQ	11-Nov-2021	297.05	297.95	304.00	290.80	292.70	293.15	298.40	101913	304.11	5173	39489	38.75
APLAPOLLO	EQ	11-Nov-2021	908.70	918.80	920.00	891.15	896.00	901.80	901.54	7318203	65976.72	28337	5844415	79.86
APLLTD	EQ	11-Nov-2021	795.20	780.00	783.00	756.00	767.90	769.30	768.42	1771070	13609.18	37377	781285	44.11
APOLLO	EQ	11-Nov-2021	125.15	125.40	125.45	121.50	121.75	121.80	122.99	105581	129.86	2790	64426	61.02
APOLLOHOSP	EQ	11-Nov-2021	4552.85	4545.10	4728.10	4527.05	4570.00	4567.25	4619.11	1110123	51277.83	83042	420407	37.87
APOLLOPIPE	EQ	11-Nov-2021	1786.00	1790.00	1804.25	1755.00	1767.00	1759.15	1775.37	27131	481.68	2127	20692	76.27
APOLLOTYRE	EQ	11-Nov-2021	233.15	233.35	236.25	229.55	231.20	232.00	232.61	3058586	7114.45	28856	1032133	33.75
APOLSINHOT	EQ	11-Nov-2021	804.00	823.95	823.95	798.00	812.55	807.90	808.93	1004	8.12	142	548	54.58
APTECHT	EQ	11-Nov-2021	393.35	393.70	395.50	372.45	379.75	380.50	382.66	322564	1234.34	11560	125069	38.77
APTUS	EQ	11-Nov-2021	349.75	349.05	354.00	347.10	350.15	350.10	350.61	208519	731.08	7100	128995	61.86
ARCHIDPLY	EQ	11-Nov-2021	37.25	36.75	39.10	36.75	39.10	39.10	38.73	71163	27.56	278	62205	87.41
ARCHIES	EQ	11-Nov-2021	17.50	17.50	17.70	17.10	17.65	17.60	17.43	27926	4.87	153	19720	70.62
ARENTERP	EQ	11-Nov-2021	29.20	30.50	30.50	28.00	29.00	28.45	28.94	4201	1.22	85	2626	62.51
ARIES	EQ	11-Nov-2021	153.75	153.80	155.55	151.00	152.00	152.25	152.48	38794	59.15	1662	16933	43.65
ARIHANT	BE	11-Nov-2021	52.50	54.25	54.25	49.90	49.90	49.90	50.70	27341	13.86	269	-	-
ARIHANTCAP	EQ	11-Nov-2021	162.95	162.95	165.40	151.60	152.60	153.15	157.78	107802	170.09	3883	67285	62.42
ARIHANTSUP	EQ	11-Nov-2021	178.20	177.00	180.75	174.00	176.00	175.35	175.95	184579	324.78	1621	97363	52.75
ARMANFIN	EQ	11-Nov-2021	1009.75	1023.90	1023.90	983.20	991.95	994.70	1003.93	12776	128.26	2055	3744	29.30
AROGRANITE	EQ	11-Nov-2021	68.95	69.60	69.60	67.00	67.65	67.30	67.82	52663	35.72	921	37766	71.71
ARROWGREEN	EQ	11-Nov-2021	113.25	112.30	117.00	111.30	116.00	115.45	114.29	12157	13.89	327	5939	48.85
ARSHIYA	EQ	11-Nov-2021	31.05	31.65	32.60	30.30	32.60	32.60	32.22	321286	103.52	796	228405	71.09
ARSSINFRA	EQ	11-Nov-2021	28.00	28.05	28.50	27.60	27.80	28.00	28.02	13533	3.79	185	11733	86.70
ARTEMISMED	EQ	11-Nov-2021	37.30	38.00	38.00	35.45	36.40	36.30	36.60	128339	46.97	1026	73025	56.90
ARTNIRMAN	EQ	11-Nov-2021	64.10	67.30	67.30	67.30	67.30	67.30	67.30	2527	1.70	6	2527	100.00
ARVEE	EQ	11-Nov-2021	72.65	70.40	76.00	70.40	76.00	75.70	74.23	745	0.55	37	386	51.81
ARVIND	EQ	11-Nov-2021	137.45	136.95	138.55	133.40	134.05	134.10	135.27	1006219	1361.15	8893	372901	37.06
ARVINDFASN	EQ	11-Nov-2021	338.95	339.50	339.50	328.50	333.00	332.35	333.39	212344	707.94	6799	95254	44.86
ARVSMART	BE	11-Nov-2021	217.80	213.10	222.00	212.50	217.20	219.55	218.36	49649	108.41	383	-	-
ASAHIINDIA	EQ	11-Nov-2021	415.00	418.20	428.25	415.00	418.50	417.05	421.62	76220	321.36	6240	27410	35.96
ASAHISONG	EQ	11-Nov-2021	319.05	324.15	324.15	311.50	313.90	314.35	315.70	7121	22.48	517	5084	71.39
ASAL	EQ	11-Nov-2021	126.40	132.70	132.70	132.70	132.70	132.70	132.70	17477	23.19	85	17477	100.00
ASALCBR	EQ	11-Nov-2021	595.25	595.90	610.00	590.00	590.50	591.15	597.38	100021	597.50	6429	39662	39.65
ASHAPURMIN	EQ	11-Nov-2021	113.40	113.35	120.00	113.35	117.15	118.80	117.28	150984	177.07	2227	110177	72.97
ASHIANA	EQ	11-Nov-2021	189.55	189.50	191.70	188.05	191.00	190.00	189.75	134258	254.76	1889	100002	74.48
ASHIMASYN	EQ	11-Nov-2021	18.40	18.25	18.50	17.75	18.00	17.95	18.08	48830	8.83	168	39453	80.80
ASHOKA	EQ	11-Nov-2021	110.75	111.25	111.70	109.50	111.00	110.25	110.53	635739	702.70	6013	227592	35.80
ASHOKLEY	EQ	11-Nov-2021	148.65	149.25	149.25	144.30	146.65	146.40	146.68	10095568	14808.25	72267	3122745	30.93
ASIANHOTNR	EQ	11-Nov-2021	82.95	83.00	85.80	82.10	83.05	83.55	83.80	24739	20.73	323	10145	41.01
ASIANPAINT	EQ	11-Nov-2021	3108.30	3090.00	3106.65	3052.00	3066.85	3063.50	3070.29	958143	29417.72	86302	587174	61.28
ASIANTILES	EQ	11-Nov-2021	143.15	144.20	146.50	143.10	143.15	143.65	144.66	385102	557.07	5751	150617	39.11
ASLIND	SM	11-Nov-2021	24.25	24.05	24.05	24.05	24.05	24.05	24.05	4000	0.96	1	4000	100.00
ASPINWALL	EQ	11-Nov-2021	174.80	174.15	176.70	168.00	173.90	173.55	174.56	3036	5.30	155	1227	40.42
ASTEC	EQ	11-Nov-2021	1340.55	1340.00	1340.65	1319.80	1332.00	1331.80	1328.66	7753	103.01	1249	5450	70.30
ASTERDM	EQ	11-Nov-2021	205.35	207.35	212.30	197.10	202.20	203.45	207.70	1144445	2377.05	29491	294835	25.76
ASTRAL	EQ	11-Nov-2021	2300.20	2298.00	2307.20	2154.15	2229.50	2225.60	2212.83	565655	12516.99	47730	218745	38.67
ASTRAMICRO	EQ	11-Nov-2021	259.65	255.00	267.35	253.00	261.95	262.90	258.95	1637480	4240.21	26000	689420	42.10
ASTRAZEN	EQ	11-Nov-2021	3084.65	3099.00	3100.00	3060.00	3066.00	3070.65	3072.99	11182	343.62	1759	6908	61.78
ASTRON	EQ	11-Nov-2021	52.95	53.05	53.60	51.85	52.90	52.45	52.82	24242	12.81	493	13151	54.25
ATALREAL	SM	11-Nov-2021	164.50	164.00	164.00	157.60	157.60	157.60	160.48	25600	41.08	16	3200	12.50
ATFL	EQ	11-Nov-2021	1001.40	1005.00	1005.00	978.10	982.90	988.60	991.27	6355	63.00	1165	3728	58.66
ATGL	BE	11-Nov-2021	1611.15	1632.00	1664.00	1578.15	1658.00	1658.90	1652.09	690962	11415.33	10184	-	-
ATLANTA	EQ	11-Nov-2021	20.65	21.65	21.65	21.65	21.65	21.65	21.65	55077	11.92	100	55077	100.00
ATUL	EQ	11-Nov-2021	8893.80	8908.00	8924.90	8800.00	8830.00	8823.75	8843.66	15118	1336.98	4404	7442	49.23
ATULAUTO	EQ	11-Nov-2021	236.70	236.00	238.50	230.00	231.75	231.25	233.05	136480	318.07	4260	68917	50.50
AUBANK	EQ	11-Nov-2021	1209.95	1215.75	1218.95	1195.00	1201.45	1201.40	1206.25	641359	7736.41	23385	205666	32.07
AURIONPRO	EQ	11-Nov-2021	230.25	228.00	231.45	222.00	227.10	227.05	225.98	45573	102.99	1673	23374	51.29
AUROPHARMA	EQ	11-Nov-2021	699.85	698.00	701.45	684.00	686.45	686.55	689.26	2324367	16020.97	94813	789589	33.97
AURUM	EQ	11-Nov-2021	95.45	97.00	114.50	94.70	114.50	114.50	111.98	3635830	4071.52	21395	1602605	44.08
AUSOMENT	EQ	11-Nov-2021	63.40	62.65	63.65	61.75	62.40	62.25	62.20	2183	1.36	62	1672	76.59
AUTOAXLES	EQ	11-Nov-2021	1388.95	1390.00	1390.00	1345.00	1354.00	1352.60	1360.57	19286	262.40	1761	15274	79.20
AUTOIND	EQ	11-Nov-2021	68.50	68.75	69.00	66.00	66.85	66.75	66.89	20169	13.49	353	14859	73.67
AVADHSUGAR	EQ	11-Nov-2021	466.10	469.10	474.00	447.05	455.00	453.50	458.62	275520	1263.59	9285	105400	38.25
AVANTIFEED	EQ	11-Nov-2021	573.15	572.90	592.15	570.50	575.35	575.50	582.32	214034	1246.37	9462	83558	39.04
AVG	SM	11-Nov-2021	53.00	55.65	55.65	55.65	55.65	55.65	55.65	9600	5.34	8	9600	100.00
AVROIND	SM	11-Nov-2021	64.75	67.95	67.95	67.95	67.95	67.95	67.95	8000	5.44	3	8000	100.00
AVTNPL	EQ	11-Nov-2021	81.45	82.00	82.50	80.00	81.15	81.00	80.98	105318	85.29	2013	52323	49.68
AWHCL	EQ	11-Nov-2021	313.25	313.00	315.75	308.80	310.00	310.35	312.68	92683	289.80	2467	51355	55.41
AXISBANK	EQ	11-Nov-2021	749.35	748.00	748.00	735.10	738.00	738.05	740.95	6195359	45904.28	213656	3206420	51.76
AXISBNKETF	EQ	11-Nov-2021	390.18	390.00	390.00	385.50	388.09	387.94	387.45	3041	11.78	52	2688	88.39
AXISBPSETF	EQ	11-Nov-2021	10.39	10.25	10.40	9.06	10.38	10.39	10.39	11677	1.21	882	8061	69.03
AXISCADES	EQ	11-Nov-2021	87.60	88.00	88.45	84.25	85.00	85.00	85.80	98280	84.32	1104	64758	65.89
AXISCETF	EQ	11-Nov-2021	70.29	71.99	71.99	70.09	70.16	70.16	71.22	638	0.45	50	549	86.05
AXISGOLD	EQ	11-Nov-2021	41.80	42.50	42.65	42.16	42.58	42.59	42.44	235285	99.86	4162	164536	69.93
AXISHCETF	EQ	11-Nov-2021	86.30	85.52	87.00	85.52	86.09	86.30	86.11	2379	2.05	152	2037	85.62
AXISNIFTY	EQ	11-Nov-2021	189.67	190.90	192.00	186.41	187.65	188.01	188.25	9593	18.06	183	8914	92.92
AXISTECETF	EQ	11-Nov-2021	360.47	364.99	364.99	355.57	359.24	359.38	357.46	848	3.03	68	525	61.91
AYMSYNTEX	EQ	11-Nov-2021	109.15	109.95	113.35	107.50	109.80	108.25	110.37	49849	55.02	1373	20548	41.22
BAFNAPH	EQ	11-Nov-2021	132.30	133.00	133.00	128.70	130.05	130.20	130.48	2058	2.69	99	1461	70.99
BAGFILMS	BE	11-Nov-2021	2.95	3.00	3.00	2.90	2.95	2.95	2.93	56319	1.65	129	-	-
BAJAJ-AUTO	EQ	11-Nov-2021	3771.70	3774.50	3781.85	3726.00	3759.50	3749.95	3750.11	446382	16739.81	31265	320928	71.90
BAJAJCON	EQ	11-Nov-2021	220.10	221.90	221.90	216.20	217.90	217.55	218.48	609746	1332.17	19404	356563	58.48
BAJAJELEC	EQ	11-Nov-2021	1110.10	1114.85	1119.00	1093.40	1105.05	1108.95	1106.55	121763	1347.37	14279	75829	62.28
BAJAJFINSV	EQ	11-Nov-2021	18326.15	18250.00	18350.00	17810.00	17877.00	17871.35	17954.86	215558	38703.15	40049	46390	21.52
BAJAJHIND	EQ	11-Nov-2021	14.55	15.00	15.25	14.45	14.70	14.70	14.92	13421695	2002.50	13940	6952521	51.80
BAJAJHLDNG	EQ	11-Nov-2021	5073.00	5026.00	5160.00	4872.35	4915.00	4911.60	5018.29	48312	2424.43	8365	17055	35.30
BAJFINANCE	EQ	11-Nov-2021	7581.45	7570.20	7600.95	7410.00	7446.00	7452.70	7476.38	634400	47430.17	78602	247962	39.09
BALAJITELE	EQ	11-Nov-2021	64.30	64.75	65.35	63.85	64.00	64.10	64.42	149408	96.24	2233	49500	33.13
BALAMINES	EQ	11-Nov-2021	3207.75	3230.00	3266.90	3117.10	3142.00	3131.35	3176.29	101534	3225.01	22547	56397	55.54
BALAXI	EQ	11-Nov-2021	563.70	564.00	578.00	556.05	566.40	560.70	561.31	586	3.29	143	316	53.92
BALKRISHNA	EQ	11-Nov-2021	23.40	24.00	24.40	22.80	22.90	23.15	23.46	8781	2.06	148	7300	83.13
BALKRISIND	EQ	11-Nov-2021	2519.45	2514.85	2530.00	2367.30	2376.00	2379.90	2416.47	448712	10842.98	39526	164859	36.74
BALLARPUR	BZ	11-Nov-2021	1.10	1.10	1.10	1.05	1.10	1.10	1.09	3001886	32.86	619	-	-
BALMLAWRIE	EQ	11-Nov-2021	130.25	128.00	129.20	126.50	127.15	126.95	127.44	284668	362.77	4269	170411	59.86
BALPHARMA	EQ	11-Nov-2021	99.60	100.00	100.00	98.00	99.30	98.60	98.66	15403	15.20	414	11675	75.80
BALRAMCHIN	EQ	11-Nov-2021	335.45	337.95	346.45	328.55	339.45	340.10	338.09	2741995	9270.38	49012	919532	33.54
BANARBEADS	EQ	11-Nov-2021	78.55	77.95	83.95	76.80	80.50	80.20	81.12	92812	75.29	1175	28444	30.65
BANARISUG	EQ	11-Nov-2021	2350.45	2395.00	2399.00	2294.70	2330.00	2339.55	2331.27	2466	57.49	235	1335	54.14
BANCOINDIA	EQ	11-Nov-2021	205.00	206.50	207.00	200.00	200.90	200.70	202.23	136232	275.50	4344	72144	52.96
BANDHANBNK	EQ	11-Nov-2021	311.15	306.50	313.60	304.85	306.20	306.85	308.76	5963149	18411.69	55613	1947600	32.66
BANG	EQ	11-Nov-2021	37.30	38.00	38.80	37.30	37.80	37.40	37.63	22677	8.53	184	17275	76.18
BANKA	EQ	11-Nov-2021	72.60	72.60	74.00	72.50	74.00	73.45	73.27	2609	1.91	62	2152	82.48
BANKBARODA	EQ	11-Nov-2021	100.70	102.30	103.10	100.25	101.30	101.30	101.87	52639047	53622.84	146767	14531246	27.61
BANKBEES	EQ	11-Nov-2021	392.20	395.40	395.40	386.46	388.40	388.61	388.77	445432	1731.72	9481	264561	59.39
BANKINDIA	EQ	11-Nov-2021	64.30	64.50	64.65	61.85	62.20	62.25	63.07	8901813	5613.94	22784	3514695	39.48
BANSWRAS	EQ	11-Nov-2021	211.30	209.40	212.75	202.10	208.00	205.60	207.32	7272	15.08	354	4046	55.64
BARBEQUE	EQ	11-Nov-2021	1734.75	1763.00	1768.95	1590.00	1609.95	1622.45	1666.93	133961	2233.04	11135	40588	30.30
BARTRONICS	BZ	11-Nov-2021	3.95	4.10	4.10	3.95	4.10	4.10	4.08	38816	1.58	70	-	-
BASF	EQ	11-Nov-2021	3033.70	3046.00	3060.00	2963.00	2990.00	3007.50	3001.99	58426	1753.94	7696	34866	59.68
BASML	EQ	11-Nov-2021	70.00	73.50	73.50	70.20	70.60	70.90	71.72	485412	348.14	2781	301901	62.19
BATAINDIA	EQ	11-Nov-2021	2184.20	2187.65	2228.00	2131.55	2149.50	2144.15	2186.29	681997	14910.44	40932	117157	17.18
BAYERCROP	EQ	11-Nov-2021	4881.90	4783.90	4817.80	4730.00	4747.00	4752.10	4766.83	16762	799.02	4587	9146	54.56
BBL	EQ	11-Nov-2021	1826.75	1850.00	1951.25	1830.50	1860.05	1871.75	1904.68	138338	2634.90	13040	43507	31.45
BBTC	EQ	11-Nov-2021	1129.80	1135.00	1135.40	1106.20	1114.10	1111.15	1116.73	34552	385.85	3046	15420	44.63
BCG	EQ	11-Nov-2021	87.15	91.50	91.50	91.50	91.50	91.50	91.50	551548	504.67	1503	551548	100.00
BCLIND	EQ	11-Nov-2021	239.25	240.00	240.90	233.20	234.75	234.15	237.35	40176	95.36	2035	23298	57.99
BCONCEPTS	SM	11-Nov-2021	45.95	45.90	45.90	44.85	44.85	44.85	45.13	48000	21.66	7	39000	81.25
BCP	EQ	11-Nov-2021	4.00	4.00	4.00	3.90	3.95	3.95	3.93	80356	3.16	224	64095	79.76
BDL	EQ	11-Nov-2021	421.50	421.90	451.00	420.35	440.00	438.25	438.20	1282056	5618.01	38820	252103	19.66
BEARDSELL	EQ	11-Nov-2021	15.80	15.70	16.15	15.50	15.70	15.75	15.80	14354	2.27	66	10624	74.01
BECTORFOOD	EQ	11-Nov-2021	410.35	413.75	414.20	403.65	407.00	407.15	407.96	111832	456.22	6465	73982	66.15
BEDMUTHA	EQ	11-Nov-2021	55.55	56.00	57.05	54.00	54.50	54.95	55.40	27126	15.03	510	14813	54.61
BEL	EQ	11-Nov-2021	219.70	219.75	225.00	219.50	224.75	223.30	221.32	7810609	17286.51	51839	2712506	34.73
BEML	EQ	11-Nov-2021	1637.50	1634.15	1645.00	1611.60	1625.00	1621.70	1625.65	120943	1966.10	9242	41543	34.35
BEPL	EQ	11-Nov-2021	184.50	184.65	186.35	182.00	183.10	182.85	183.67	333831	613.15	6135	132112	39.57
BERGEPAINT	EQ	11-Nov-2021	774.95	775.00	791.65	761.05	778.65	779.15	776.30	1952162	15154.66	59288	334223	17.12
BESTAGRO	EQ	11-Nov-2021	1314.35	1319.95	1319.95	1274.95	1275.00	1281.60	1299.69	27530	357.81	881	4299	15.62
BETA	SM	11-Nov-2021	580.00	575.00	575.00	570.00	570.00	570.05	571.70	1200	6.86	3	1200	100.00
BEWLTD	SM	11-Nov-2021	300.00	290.05	290.05	290.05	290.05	290.05	290.05	2000	5.80	1	2000	100.00
BFINVEST	EQ	11-Nov-2021	348.15	349.70	371.40	346.95	355.00	355.45	359.43	103374	371.56	5787	23761	22.99
BFUTILITIE	EQ	11-Nov-2021	442.15	443.00	469.80	433.00	442.05	444.05	453.90	1128245	5121.11	35279	147630	13.08
BGRENERGY	EQ	11-Nov-2021	65.90	65.90	66.45	64.30	64.80	64.80	65.44	240573	157.43	4377	72928	30.31
BHAGCHEM	EQ	11-Nov-2021	809.05	810.05	810.05	779.05	809.85	798.05	803.29	1558	12.52	183	1142	73.30
BHAGERIA	EQ	11-Nov-2021	272.95	273.90	274.30	265.75	267.55	268.05	269.98	34747	93.81	2085	17655	50.81
BHAGYANGR	EQ	11-Nov-2021	51.05	50.10	50.55	48.60	49.50	49.00	49.08	77329	37.95	1172	27236	35.22
BHAGYAPROP	EQ	11-Nov-2021	33.10	33.70	33.70	31.75	32.00	32.05	32.35	34216	11.07	384	8143	23.80
BHANDARI	EQ	11-Nov-2021	3.85	3.95	3.95	3.75	3.85	3.80	3.83	311683	11.95	560	205901	66.06
BHARATFORG	EQ	11-Nov-2021	832.00	822.25	823.95	777.75	788.00	782.05	794.63	3738001	29703.15	63044	1606486	42.98
BHARATGEAR	EQ	11-Nov-2021	160.25	159.50	163.50	156.50	157.10	157.90	158.62	32303	51.24	1630	15961	49.41
BHARATRAS	EQ	11-Nov-2021	11595.80	11500.00	11744.90	10921.85	11109.90	11181.35	11285.29	9749	1100.20	4336	1775	18.21
BHARATWIRE	EQ	11-Nov-2021	59.85	60.00	62.00	59.40	62.00	61.70	61.29	30168	18.49	363	16595	55.01
BHARTIARTL	EQ	11-Nov-2021	735.45	735.00	738.60	724.25	728.50	728.60	731.37	7421118	54275.70	139820	2942159	39.65
BHEL	EQ	11-Nov-2021	66.25	67.10	67.10	64.20	64.85	64.80	65.69	39623805	26029.46	87989	10632913	26.83
BIGBLOC	EQ	11-Nov-2021	160.65	158.00	160.90	154.60	157.30	156.75	156.71	30638	48.01	2034	18919	61.75
BIL	EQ	11-Nov-2021	199.85	200.75	204.50	195.85	197.60	198.55	201.12	4008	8.06	231	2503	62.45
BINDALAGRO	EQ	11-Nov-2021	23.05	23.20	23.75	23.15	23.40	23.30	23.44	197486	46.30	939	108094	54.74
BIOCON	EQ	11-Nov-2021	347.90	347.80	348.65	342.50	347.35	346.60	345.65	873619	3019.67	15442	229856	26.31
BIOFILCHEM	EQ	11-Nov-2021	62.70	63.50	63.50	62.00	62.30	62.25	62.37	13670	8.53	324	9606	70.27
BIRET	RR	11-Nov-2021	296.87	299.59	302.70	295.10	300.00	299.90	299.74	357256	1070.84	4179	317253	88.80
BIRLACABLE	EQ	11-Nov-2021	87.25	86.80	90.00	86.45	88.60	88.95	88.66	44236	39.22	752	31376	70.93
BIRLACORPN	EQ	11-Nov-2021	1594.30	1492.00	1578.70	1483.55	1518.00	1521.45	1528.33	306283	4681.03	27983	107535	35.11
BIRLAMONEY	EQ	11-Nov-2021	61.95	62.90	68.10	61.90	68.10	68.10	66.98	1184787	793.52	5610	500160	42.22
BIRLATYRE	EQ	11-Nov-2021	24.60	24.65	24.85	24.15	24.35	24.30	24.38	317475	77.41	1872	198448	62.51
BKMINDST	BZ	11-Nov-2021	1.35	1.40	1.40	1.30	1.30	1.30	1.31	46461	0.61	112	-	-
BLBLIMITED	EQ	11-Nov-2021	12.45	12.70	12.70	12.15	12.45	12.40	12.35	86934	10.74	272	55475	63.81
BLISSGVS	EQ	11-Nov-2021	104.55	105.80	105.80	102.50	103.85	103.30	103.84	208427	216.42	4259	131697	63.19
BLKASHYAP	EQ	11-Nov-2021	27.60	28.15	28.50	27.45	28.50	28.30	28.20	618757	174.49	509	561670	90.77
BLS	BE	11-Nov-2021	218.20	224.70	224.70	217.00	220.00	219.75	220.91	34010	75.13	577	-	-
BLUECOAST	EQ	11-Nov-2021	5.65	5.90	5.90	5.65	5.65	5.65	5.76	757	0.04	11	757	100.00
BLUEDART	EQ	11-Nov-2021	7021.30	6975.00	7046.95	6969.75	6990.00	7004.35	7002.51	11263	788.69	3420	6700	59.49
BLUESTARCO	EQ	11-Nov-2021	1041.25	1053.00	1083.95	1047.45	1078.00	1078.65	1070.83	158125	1693.25	14334	53566	33.88
BMETRICS	SM	11-Nov-2021	134.00	132.50	132.50	132.50	132.50	132.50	132.50	1200	1.59	1	1200	100.00
BODALCHEM	EQ	11-Nov-2021	130.65	130.95	131.45	126.30	126.55	126.90	128.83	544414	701.38	5378	357356	65.64
BOMDYEING	EQ	11-Nov-2021	101.05	100.85	101.75	97.85	98.20	98.45	99.71	3259573	3250.09	22531	767908	23.56
BOROLTD	EQ	11-Nov-2021	294.80	292.50	299.00	286.00	286.75	287.80	291.64	187443	546.65	8761	62249	33.21
BORORENEW	EQ	11-Nov-2021	464.80	464.80	475.00	452.80	455.40	455.30	460.42	273267	1258.17	11058	141443	51.76
BOSCHLTD	EQ	11-Nov-2021	18784.70	18699.95	18777.40	18052.00	18279.00	18249.90	18278.47	119078	21765.64	23274	36436	30.60
BPCL	EQ	11-Nov-2021	431.25	425.95	427.25	422.05	426.20	425.30	424.50	3316769	14079.78	85928	1867155	56.29
BPL	BE	11-Nov-2021	86.45	85.95	88.00	82.15	82.15	82.65	83.19	240868	200.37	2012	-	-
BRFL	BZ	11-Nov-2021	6.80	6.95	6.95	6.65	6.85	6.85	6.85	79395	5.44	210	-	-
BRIGADE	EQ	11-Nov-2021	483.95	484.00	497.75	483.30	488.05	489.00	489.64	223666	1095.15	9270	62095	27.76
BRIGHT	SM	11-Nov-2021	5.05	4.90	5.55	4.85	5.55	5.55	5.42	360000	19.53	104	345000	95.83
BRITANNIA	EQ	11-Nov-2021	3698.50	3699.10	3718.00	3633.30	3644.80	3643.40	3660.04	298625	10929.80	27686	181682	60.84
BRITANNIA	N2	11-Nov-2021	31.04	31.04	31.25	31.04	31.15	31.14	31.10	2341	0.73	48	2332	99.62
BRITANNIA	N3	11-Nov-2021	29.64	29.52	29.75	29.52	29.64	29.64	29.62	6933	2.05	127	6878	99.21
BRNL	EQ	11-Nov-2021	28.70	29.20	29.20	28.50	28.50	28.50	28.66	16705	4.79	220	10801	64.66
BROOKS	EQ	11-Nov-2021	119.05	119.95	119.95	115.00	115.35	115.40	116.26	26765	31.12	410	18971	70.88
BSE	EQ	11-Nov-2021	1425.20	1432.00	1432.00	1403.00	1420.00	1422.30	1419.92	360583	5119.99	19528	124663	34.57
BSHSL	EQ	11-Nov-2021	283.65	291.00	291.00	280.00	280.00	280.00	281.51	503	1.42	16	442	87.87
BSL	EQ	11-Nov-2021	103.60	108.75	108.75	98.45	98.45	98.55	103.27	119668	123.58	1579	76743	64.13
BSLGOLDETF	EQ	11-Nov-2021	4397.60	4411.05	4484.00	4411.05	4467.00	4466.20	4455.03	625	27.84	134	391	62.56
BSLNIFTY	EQ	11-Nov-2021	199.94	201.50	201.50	198.00	198.40	198.40	199.00	421	0.84	36	272	64.61
BSLSENETFG	EQ	11-Nov-2021	579.20	570.00	580.00	569.60	572.51	572.51	572.44	9	0.05	9	5	55.56
BSOFT	EQ	11-Nov-2021	425.05	425.00	425.00	417.15	422.65	420.85	420.60	706128	2970.00	17514	209604	29.68
BTML	SM	11-Nov-2021	122.25	116.15	116.15	116.15	116.15	116.15	116.15	1200	1.39	1	1200	100.00
BURGERKING	EQ	11-Nov-2021	161.65	161.85	162.50	159.65	160.50	160.65	160.84	630169	1013.54	7642	248432	39.42
BURNPUR	BE	11-Nov-2021	2.90	2.80	2.95	2.80	2.90	2.90	2.86	26065	0.75	32	-	-
BUTTERFLY	BE	11-Nov-2021	937.05	937.50	954.75	890.20	920.00	924.90	914.91	42558	389.37	850	-	-
BVCL	BE	11-Nov-2021	20.55	21.05	21.10	20.50	20.85	20.85	20.97	11768	2.47	57	-	-
BYKE	EQ	11-Nov-2021	38.45	38.00	38.70	37.25	37.70	37.70	37.97	79414	30.15	682	63367	79.79
CADILAHC	EQ	11-Nov-2021	502.05	502.00	502.00	491.00	492.35	491.95	495.30	1483860	7349.57	26336	725789	48.91
CALSOFT	BE	11-Nov-2021	29.65	30.15	30.15	28.20	29.00	29.00	28.63	108049	30.93	418	-	-
CAMLINFINE	EQ	11-Nov-2021	165.10	166.40	172.90	165.95	172.65	171.70	170.43	630451	1074.48	11031	247389	39.24
CAMS	EQ	11-Nov-2021	2999.35	3018.85	3019.00	2986.00	3000.00	2999.45	2999.74	126277	3787.98	9344	104157	82.48
CANBK	EQ	11-Nov-2021	235.95	236.20	238.35	229.35	232.15	231.60	233.22	13854474	32310.88	73623	2879646	20.78
CANDC	BZ	11-Nov-2021	3.10	3.20	3.25	3.05	3.25	3.25	3.24	14087	0.46	25	-	-
CANFINHOME	EQ	11-Nov-2021	647.15	645.00	649.50	633.00	640.00	639.20	638.31	416132	2656.23	14969	145921	35.07
CANTABIL	BE	11-Nov-2021	586.90	588.00	590.00	580.00	585.70	586.30	587.37	2707	15.90	37	-	-
CAPACITE	EQ	11-Nov-2021	175.75	175.55	185.00	168.55	173.00	172.80	176.00	414022	728.69	9810	153617	37.10
CAPLIPOINT	EQ	11-Nov-2021	861.65	860.90	868.70	844.90	852.00	852.60	854.81	62697	535.94	4775	24278	38.72
CAPTRUST	EQ	11-Nov-2021	96.65	97.90	106.30	94.70	106.00	104.65	103.94	65386	67.97	660	43623	66.72
CARBORUNIV	EQ	11-Nov-2021	872.20	872.20	925.00	861.35	909.45	910.70	903.00	224449	2026.77	11330	108528	48.35
CAREERP	EQ	11-Nov-2021	149.60	149.10	154.00	146.75	151.55	151.50	150.45	18340	27.59	665	13264	72.32
CARERATING	EQ	11-Nov-2021	665.75	663.70	677.15	659.00	660.00	661.75	662.30	264556	1752.14	7958	169271	63.98
CARTRADE	EQ	11-Nov-2021	1132.40	1132.00	1137.45	1115.00	1115.00	1117.90	1124.11	105818	1189.51	12085	51646	48.81
CASTROLIND	EQ	11-Nov-2021	139.25	139.55	139.55	137.00	137.80	137.70	137.77	580634	799.92	12343	304281	52.40
CCCL	BE	11-Nov-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.90	216463	1.94	114	-	-
CCHHL	EQ	11-Nov-2021	6.95	7.25	7.25	6.85	6.95	6.95	6.95	104955	7.30	189	72550	69.12
CCL	EQ	11-Nov-2021	386.55	387.90	389.90	382.35	385.50	384.85	387.21	180540	699.07	6109	80364	44.51
CDSL	EQ	11-Nov-2021	1449.50	1450.00	1495.00	1443.00	1459.00	1458.45	1464.36	456718	6687.98	32138	217230	47.56
CEATLTD	EQ	11-Nov-2021	1272.80	1273.60	1278.00	1254.00	1259.95	1261.65	1264.04	50781	641.89	4799	20680	40.72
CEBBCO	EQ	11-Nov-2021	36.05	36.40	37.85	34.80	37.50	37.75	37.19	525621	195.50	1697	370727	70.53
CELEBRITY	EQ	11-Nov-2021	10.15	10.45	10.45	9.95	9.95	10.05	10.09	30999	3.13	149	17774	57.34
CENTENKA	EQ	11-Nov-2021	445.00	445.00	449.70	440.05	441.45	442.15	442.97	20094	89.01	1338	11556	57.51
CENTEXT	EQ	11-Nov-2021	9.00	9.05	9.05	8.60	8.80	8.80	8.79	282789	24.86	581	166138	58.75
CENTRALBK	EQ	11-Nov-2021	21.85	21.90	22.05	21.75	21.95	21.85	21.87	2663748	582.68	5479	1062886	39.90
CENTRUM	EQ	11-Nov-2021	40.20	40.50	40.50	38.50	39.25	39.20	39.50	292000	115.34	2178	190795	65.34
CENTUM	EQ	11-Nov-2021	597.25	590.50	590.50	555.10	570.00	571.30	567.74	35835	203.45	2670	22270	62.15
CENTURYPLY	EQ	11-Nov-2021	641.95	641.00	683.00	638.00	674.50	674.55	663.47	460546	3055.58	18923	142646	30.97
CENTURYTEX	EQ	11-Nov-2021	883.15	888.00	888.80	863.00	868.95	867.25	872.55	149248	1302.26	6284	43133	28.90
CERA	EQ	11-Nov-2021	5451.90	5435.00	5491.90	5415.00	5426.50	5431.80	5455.35	2587	141.13	1038	1227	47.43
CEREBRAINT	EQ	11-Nov-2021	66.95	67.05	70.45	63.30	69.00	69.50	67.07	1027904	689.39	10552	564160	54.88
CESC	EQ	11-Nov-2021	91.35	91.35	93.25	90.50	91.15	91.45	91.79	4660682	4278.24	32200	1618757	34.73
CGCL	EQ	11-Nov-2021	493.10	495.60	579.50	481.05	520.00	526.30	509.16	196665	1001.34	6730	24163	12.29
CGPOWER	BE	11-Nov-2021	155.90	155.00	159.00	151.00	152.70	153.65	154.17	804028	1239.54	4180	-	-
CHALET	EQ	11-Nov-2021	259.35	260.00	264.00	254.75	257.70	257.40	259.20	213307	552.89	9802	57068	26.75
CHAMBLFERT	EQ	11-Nov-2021	352.05	352.00	357.35	350.50	350.50	351.80	353.93	1213327	4294.28	14806	791492	65.23
CHEMBOND	EQ	11-Nov-2021	217.45	219.25	227.00	215.50	226.00	226.00	222.95	56234	125.37	1809	41987	74.66
CHEMCON	EQ	11-Nov-2021	403.60	404.25	408.05	401.90	403.00	402.55	403.61	86751	350.13	3504	37429	43.15
CHEMFAB	EQ	11-Nov-2021	162.55	163.20	170.00	163.20	167.50	167.65	166.92	22716	37.92	416	19276	84.86
CHEMPLASTS	EQ	11-Nov-2021	624.90	624.90	649.60	624.90	643.00	642.50	637.07	417271	2658.29	10012	268020	64.23
CHENNPETRO	EQ	11-Nov-2021	119.50	119.85	120.00	115.75	116.40	116.20	117.39	451225	529.71	5402	294284	65.22
CHOLAFIN	EQ	11-Nov-2021	647.65	647.65	659.95	632.10	640.25	639.50	645.06	3057739	19724.18	62136	868038	28.39
CHOLAHLDNG	EQ	11-Nov-2021	699.25	692.05	705.00	692.05	700.00	700.00	700.36	48866	342.24	1428	39574	80.98
CIGNITITEC	EQ	11-Nov-2021	649.55	644.60	658.00	634.95	652.55	654.00	647.43	126829	821.13	5754	61058	48.14
CINELINE	EQ	11-Nov-2021	110.35	111.40	111.40	106.00	106.00	106.80	107.62	18683	20.11	405	13127	70.26
CINEVISTA	EQ	11-Nov-2021	15.00	15.25	15.75	14.90	15.75	15.75	15.33	86303	13.23	148	82400	95.48
CIPLA	EQ	11-Nov-2021	912.45	912.45	912.45	896.00	906.00	904.90	902.43	1180372	10652.06	54560	485454	41.13
CLEAN	EQ	11-Nov-2021	2083.35	2080.00	2080.00	1987.50	2018.00	2012.55	2021.33	267061	5398.19	29246	107534	40.27
CLEDUCATE	BE	11-Nov-2021	105.85	104.95	106.00	101.20	102.00	102.60	103.92	20744	21.56	248	-	-
CLNINDIA	EQ	11-Nov-2021	583.10	586.00	587.75	572.00	577.00	575.15	578.24	24115	139.44	1665	12534	51.98
CLSEL	EQ	11-Nov-2021	100.35	100.35	102.00	96.55	98.50	98.70	98.40	247908	243.94	5154	145234	58.58
CMICABLES	EQ	11-Nov-2021	42.30	42.70	42.80	41.25	41.75	41.70	41.96	37677	15.81	510	25085	66.58
CMMIPL	SM	11-Nov-2021	15.40	14.65	14.65	14.65	14.65	14.65	14.65	6000	0.88	2	6000	100.00
COALINDIA	EQ	11-Nov-2021	166.70	165.90	167.65	165.20	167.30	167.00	166.52	6453205	10745.95	65062	1962135	30.41
COASTCORP	EQ	11-Nov-2021	277.70	263.55	285.95	263.55	282.00	281.10	280.68	14439	40.53	326	6549	45.36
COCHINSHIP	EQ	11-Nov-2021	364.45	365.00	377.50	361.85	374.50	374.10	373.55	773878	2890.84	16330	303112	39.17
COFFEEDAY	EQ	11-Nov-2021	38.25	37.50	39.15	37.50	37.80	37.75	38.02	685064	260.47	3135	415442	60.64
COFORGE	EQ	11-Nov-2021	5354.15	5335.10	5404.85	5257.65	5394.00	5376.20	5323.66	206501	10993.41	21104	57297	27.75
COLPAL	EQ	11-Nov-2021	1553.00	1550.00	1550.00	1531.25	1538.95	1537.20	1537.35	411684	6329.02	27151	241888	58.76
COMPINFO	EQ	11-Nov-2021	25.45	25.45	26.00	25.00	25.30	25.15	25.35	95393	24.19	678	58422	61.24
COMPUSOFT	EQ	11-Nov-2021	16.20	16.40	16.40	16.00	16.10	16.05	16.14	66293	10.70	474	44607	67.29
CONCOR	EQ	11-Nov-2021	704.50	704.00	710.50	680.80	685.00	685.15	688.00	967435	6655.93	35346	380059	39.29
CONFIPET	EQ	11-Nov-2021	81.70	81.95	82.80	81.55	82.25	82.15	82.33	559521	460.65	4113	348935	62.36
CONSOFINVT	EQ	11-Nov-2021	149.55	150.00	153.45	148.80	150.00	150.85	150.82	6979	10.53	166	4272	61.21
CONTI	SM	11-Nov-2021	8.55	8.55	8.55	8.55	8.55	8.55	8.55	23331	1.99	5	23331	100.00
CONTROLPR	EQ	11-Nov-2021	350.85	349.90	349.90	335.00	343.70	343.10	342.10	28102	96.14	1730	14234	50.65
CORALFINAC	EQ	11-Nov-2021	41.05	41.20	41.25	40.05	40.30	40.30	40.56	21759	8.82	329	15256	70.11
CORDSCABLE	EQ	11-Nov-2021	54.15	53.50	55.95	53.20	54.25	54.25	54.61	44866	24.50	478	29361	65.44
COROMANDEL	EQ	11-Nov-2021	788.40	790.90	798.65	788.00	795.65	795.20	793.86	370305	2939.71	14521	187690	50.69
COSMOFILMS	EQ	11-Nov-2021	1573.15	1586.50	1610.00	1565.10	1588.00	1588.85	1588.56	29006	460.78	3675	12895	44.46
COUNCODOS	EQ	11-Nov-2021	3.40	3.40	3.45	3.30	3.35	3.35	3.32	110730	3.67	166	90423	81.66
COX&KINGS	BZ	11-Nov-2021	1.55	1.60	1.60	1.50	1.60	1.55	1.57	152278	2.40	144	-	-
CPSEETF	EQ	11-Nov-2021	30.44	34.40	34.40	30.01	30.21	30.20	30.12	616142	185.59	9456	373060	60.55
CRAFTSMAN	EQ	11-Nov-2021	2577.15	2588.25	2593.50	2475.00	2498.25	2487.90	2520.50	14357	361.87	2439	8878	61.84
CREATIVE	BE	11-Nov-2021	365.05	369.85	370.00	351.05	363.10	363.05	357.07	12158	43.41	161	-	-
CREDITACC	EQ	11-Nov-2021	597.20	600.00	606.15	597.20	601.00	602.50	602.91	144149	869.10	8965	96784	67.14
CREST	EQ	11-Nov-2021	128.20	130.00	130.00	122.00	125.00	123.35	124.17	5851	7.27	108	5308	90.72
CRISIL	EQ	11-Nov-2021	2871.40	2960.00	3225.00	2928.10	3157.00	3142.65	3123.37	746882	23327.85	67767	141063	18.89
CROMPTON	EQ	11-Nov-2021	459.70	459.65	463.10	452.50	458.00	459.40	457.05	2229940	10191.98	38193	1731170	77.63
CSBBANK	EQ	11-Nov-2021	296.90	298.00	299.90	295.00	297.80	296.00	297.26	71893	213.71	2437	30857	42.92
CTE	EQ	11-Nov-2021	64.70	70.45	70.45	65.20	67.25	66.50	67.66	141005	95.40	1496	69050	48.97
CUB	EQ	11-Nov-2021	168.55	169.45	169.45	163.55	164.65	164.50	165.39	1953389	3230.77	12325	1165290	59.65
CUBEXTUB	EQ	11-Nov-2021	24.40	25.60	25.60	24.10	24.15	24.70	25.27	49989	12.63	239	41441	82.90
CUMMINSIND	EQ	11-Nov-2021	924.55	924.00	928.75	911.25	917.30	917.20	917.86	527215	4839.09	19651	303564	57.58
CUPID	EQ	11-Nov-2021	238.60	237.10	239.70	234.00	236.40	235.60	236.36	24355	57.56	1188	16555	67.97
CYBERMEDIA	EQ	11-Nov-2021	9.75	9.80	10.05	9.40	9.70	9.65	9.72	5578	0.54	43	4361	78.18
CYBERTECH	EQ	11-Nov-2021	163.75	163.50	165.55	162.00	162.35	162.60	163.29	53861	87.95	1477	25049	46.51
CYIENT	EQ	11-Nov-2021	1122.95	1124.90	1128.25	1098.25	1108.00	1104.40	1112.15	101024	1123.54	7876	55609	55.05
DAAWAT	EQ	11-Nov-2021	70.85	71.15	71.45	70.00	70.70	70.30	70.65	604396	427.00	6560	286752	47.44
DABUR	EQ	11-Nov-2021	605.25	604.70	604.70	595.00	598.85	599.00	598.45	2031771	12159.20	29310	1443735	71.06
DALALSTCOM	BE	11-Nov-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	11297	0.14	8	-	-
DALBHARAT	EQ	11-Nov-2021	2167.65	2170.00	2170.00	2100.00	2126.50	2120.50	2126.49	135852	2888.88	16185	52658	38.76
DALMIASUG	EQ	11-Nov-2021	428.90	437.00	437.00	408.50	413.70	412.80	415.45	266165	1105.77	11118	124853	46.91
DAMODARIND	EQ	11-Nov-2021	50.80	51.95	51.95	49.20	49.25	49.90	50.20	15085	7.57	122	14291	94.74
DANGEE	EQ	11-Nov-2021	196.85	202.85	202.85	196.85	202.00	199.00	198.34	2047	4.06	50	822	40.16
DATAMATICS	EQ	11-Nov-2021	338.80	338.60	341.20	332.00	333.00	333.45	335.20	61478	206.08	2286	27461	44.67
DBCORP	EQ	11-Nov-2021	102.55	101.00	102.50	100.05	101.65	101.75	101.18	194390	196.69	2952	97872	50.35
DBL	EQ	11-Nov-2021	596.55	595.00	600.00	580.00	582.10	584.05	591.53	142592	843.48	4149	64127	44.97
DBREALTY	EQ	11-Nov-2021	48.70	50.45	50.45	46.30	46.30	46.55	47.75	3080960	1471.06	15382	1598259	51.88
DBSTOCKBRO	EQ	11-Nov-2021	17.10	17.95	17.95	16.55	17.05	16.90	17.09	2111	0.36	39	1759	83.33
DCAL	EQ	11-Nov-2021	217.40	218.00	220.00	210.60	212.70	213.10	214.34	345218	739.96	5364	146924	42.56
DCBBANK	EQ	11-Nov-2021	104.85	105.00	105.10	102.20	102.65	102.90	103.50	1055850	1092.86	9772	481391	45.59
DCI	SM	11-Nov-2021	69.20	75.00	80.65	75.00	80.65	80.65	77.48	9000	6.97	3	9000	100.00
DCM	BE	11-Nov-2021	94.50	94.50	96.00	90.60	95.25	93.75	93.30	22315	20.82	297	-	-
DCMFINSERV	EQ	11-Nov-2021	3.35	3.50	3.50	3.35	3.40	3.40	3.49	20229	0.71	73	20223	99.97
DCMNVL	EQ	11-Nov-2021	334.90	337.80	337.80	318.20	319.00	318.50	324.71	180469	586.01	3874	112951	62.59
DCMSHRIRAM	EQ	11-Nov-2021	1021.50	1030.00	1030.00	1001.00	1025.00	1026.40	1020.85	24433	249.42	2440	14263	58.38
DCW	BE	11-Nov-2021	46.25	46.45	46.95	45.00	45.85	45.45	45.54	312017	142.09	1862	-	-
DECCANCE	EQ	11-Nov-2021	716.50	723.00	724.00	709.00	717.55	719.05	717.06	10087	72.33	1351	5586	55.38
DEEPAKFERT	EQ	11-Nov-2021	397.85	395.00	402.00	384.45	396.50	396.80	394.11	213154	840.07	5448	119633	56.13
DEEPAKNTR	EQ	11-Nov-2021	2361.30	2370.00	2405.00	2332.00	2347.00	2344.65	2366.23	683203	16166.13	48249	191735	28.06
DEEPENR	EQ	11-Nov-2021	44.25	44.95	46.35	43.05	45.95	45.75	45.29	43518	19.71	452	27736	63.73
DEEPINDS	EQ	11-Nov-2021	158.15	158.10	159.50	155.15	155.15	155.65	156.73	43253	67.79	1279	18050	41.73
DELPHIFX	EQ	11-Nov-2021	627.45	645.95	738.00	622.55	707.80	706.25	697.40	28954	201.93	1838	12434	42.94
DELTACORP	EQ	11-Nov-2021	301.60	301.50	302.45	292.20	296.15	295.40	297.27	5149642	15308.24	45797	1201109	23.32
DELTAMAGNT	EQ	11-Nov-2021	73.50	74.90	74.90	69.85	70.00	70.00	70.69	9788	6.92	297	6535	66.77
DEN	EQ	11-Nov-2021	44.20	44.20	44.45	43.20	43.50	43.35	43.69	1433063	626.07	5010	951395	66.39
DENORA	EQ	11-Nov-2021	372.05	377.40	379.80	355.00	363.90	363.95	367.44	24574	90.30	1150	13543	55.11
DEVYANI	EQ	11-Nov-2021	150.30	150.90	150.95	145.30	146.65	146.75	147.60	3192136	4711.59	36173	1231646	38.58
DFMFOODS	EQ	11-Nov-2021	336.80	340.00	351.00	340.00	347.70	347.55	346.32	110089	381.25	5119	62085	56.40
DGCONTENT	EQ	11-Nov-2021	16.80	17.40	17.60	16.05	17.60	17.60	17.40	184952	32.19	290	163032	88.15
DHAMPURSUG	EQ	11-Nov-2021	328.50	323.50	323.50	308.05	310.75	311.75	313.04	1087906	3405.63	20553	392288	36.06
DHANBANK	EQ	11-Nov-2021	15.55	15.45	15.50	15.20	15.30	15.25	15.34	429987	65.97	1430	265658	61.78
DHANI	EQ	11-Nov-2021	181.25	182.20	183.80	179.15	180.95	180.25	181.65	1326908	2410.27	12739	659062	49.67
DHANILOANS	N4	11-Nov-2021	1057.00	1044.55	1044.55	1044.55	1044.55	1044.55	1044.55	3	0.03	1	3	100.00
DHANILOANS	N5	11-Nov-2021	1303.00	1301.00	1303.00	1300.00	1303.00	1303.00	1301.21	120	1.56	5	120	100.00
DHANILOANS	N6	11-Nov-2021	999.00	1023.01	1023.50	1000.01	1000.30	1000.68	1004.47	578	5.81	7	578	100.00
DHANILOANS	N7	11-Nov-2021	1042.20	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	125	1.33	2	100	80.00
DHANILOANS	NC	11-Nov-2021	980.20	997.00	997.00	997.00	997.00	997.00	997.00	3	0.03	1	3	100.00
DHANILOANS	NF	11-Nov-2021	995.00	970.00	980.00	856.00	900.20	878.37	886.62	1483	13.15	21	926	62.44
DHANILOANS	NQ	11-Nov-2021	1115.00	1115.00	1120.00	1115.00	1120.00	1120.00	1116.67	1014	11.32	5	1014	100.00
DHANUKA	EQ	11-Nov-2021	786.70	789.00	790.65	776.05	784.60	780.35	781.52	35184	274.97	4012	20476	58.20
DHARSUGAR	EQ	11-Nov-2021	19.40	20.00	20.00	19.00	19.40	19.40	19.39	51118	9.91	372	24576	48.08
DHUNINV	EQ	11-Nov-2021	614.45	610.30	637.00	604.95	621.00	621.00	618.10	4989	30.84	517	2421	48.53
DIAMONDYD	EQ	11-Nov-2021	718.70	715.05	724.90	705.25	715.00	711.60	712.36	5301	37.76	815	3385	63.86
DIAPOWER	BZ	11-Nov-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	20000	0.28	4	-	-
DICIND	EQ	11-Nov-2021	436.65	447.95	447.95	429.00	430.00	430.70	433.34	2458	10.65	249	1546	62.90
DIGISPICE	BE	11-Nov-2021	42.60	42.05	44.70	41.15	44.70	44.70	43.69	143694	62.78	507	-	-
DIGJAMLMTD	EQ	11-Nov-2021	42.75	44.85	44.85	44.85	44.85	44.85	44.85	34	0.02	2	34	100.00
DISHTV	BE	11-Nov-2021	16.85	17.05	17.05	16.65	16.95	16.90	16.85	2004432	337.66	2882	-	-
DIVISLAB	EQ	11-Nov-2021	4905.75	4900.00	4900.00	4815.00	4837.00	4833.25	4844.16	341815	16558.07	39535	163804	47.92
DIXON	EQ	11-Nov-2021	5527.30	5530.00	5568.70	5360.55	5400.00	5382.65	5417.29	294989	15980.42	41014	96592	32.74
DKEGL	SM	11-Nov-2021	37.60	37.10	37.65	36.30	36.60	36.60	36.85	15000	5.53	4	15000	100.00
DLF	EQ	11-Nov-2021	434.50	434.50	438.05	414.20	415.05	416.00	423.15	8079167	34186.72	90267	1856952	22.98
DLINKINDIA	EQ	11-Nov-2021	153.35	152.95	153.45	148.40	149.00	148.95	150.62	196721	296.29	6874	77618	39.46
DMART	EQ	11-Nov-2021	4960.30	4960.30	5040.00	4901.15	4998.00	4997.75	4982.86	735028	36625.40	80387	207668	28.25
DNAMEDIA	EQ	11-Nov-2021	2.55	2.65	2.65	2.60	2.60	2.65	2.65	180292	4.77	380	124300	68.94
DODLA	EQ	11-Nov-2021	581.80	582.00	674.80	573.35	610.00	611.55	609.64	1081628	6593.99	35827	581449	53.76
DOLAT	EQ	11-Nov-2021	91.60	91.60	93.50	88.20	89.05	89.55	90.79	328748	298.46	6788	122808	37.36
DOLLAR	EQ	11-Nov-2021	461.50	461.95	470.50	452.85	457.90	456.65	459.65	58502	268.90	3377	31698	54.18
DONEAR	EQ	11-Nov-2021	63.90	67.00	70.25	64.20	67.75	68.15	67.17	939900	631.31	10937	354399	37.71
DPABHUSHAN	EQ	11-Nov-2021	285.80	287.95	294.85	284.00	287.85	287.00	288.51	32348	93.33	1670	17672	54.63
DPSCLTD	EQ	11-Nov-2021	16.20	16.00	16.25	16.00	16.00	16.00	16.04	10562	1.69	254	9028	85.48
DPWIRES	EQ	11-Nov-2021	246.70	246.50	249.70	234.40	236.00	235.00	239.03	21754	52.00	477	15731	72.31
DREDGECORP	EQ	11-Nov-2021	351.75	350.10	355.00	345.65	348.20	347.80	350.41	25113	88.00	1315	11497	45.78
DRREDDY	EQ	11-Nov-2021	4829.35	4831.00	4849.35	4784.00	4813.15	4814.95	4818.03	317260	15285.69	27855	206681	65.15
DSML	SM	11-Nov-2021	68.30	65.20	67.00	65.00	65.00	65.00	65.67	42000	27.58	7	30000	71.43
DSSL	EQ	11-Nov-2021	144.30	145.75	146.60	141.30	142.60	142.75	143.17	20186	28.90	670	12662	62.73
DTIL	EQ	11-Nov-2021	282.00	285.05	285.05	274.55	280.00	276.95	278.77	9643	26.88	565	6254	64.86
DUCON	EQ	11-Nov-2021	9.50	9.40	9.95	9.15	9.95	9.95	9.76	837316	81.73	782	413015	49.33
DUDIGITAL	SM	11-Nov-2021	122.90	118.50	129.00	118.00	129.00	129.00	123.60	20000	24.72	10	14000	70.00
DVL	EQ	11-Nov-2021	295.10	263.75	282.95	260.00	274.00	274.45	273.48	152762	417.77	5162	77020	50.42
DWARKESH	EQ	11-Nov-2021	77.10	77.60	77.75	73.30	75.05	75.25	75.33	2510912	1891.57	17245	948190	37.76
DYNAMATECH	BE	11-Nov-2021	2211.70	2220.00	2322.25	2220.00	2322.25	2322.25	2309.78	5330	123.11	289	-	-
DYNPRO	EQ	11-Nov-2021	635.95	639.40	659.00	632.40	643.00	639.05	647.11	31304	202.57	2937	11632	37.16
E2E	SM	11-Nov-2021	50.80	53.30	53.30	53.00	53.30	53.30	53.18	12000	6.38	6	10000	83.33
EASEMYTRIP	BE	11-Nov-2021	513.90	511.90	519.45	506.00	513.00	510.50	513.30	83871	430.51	3618	-	-
EASTSILK	EQ	11-Nov-2021	5.00	5.00	5.00	4.75	4.85	4.80	4.84	110255	5.34	252	95298	86.43
EASUNREYRL	BZ	11-Nov-2021	2.65	2.75	2.75	2.55	2.70	2.70	2.61	4523	0.12	21	-	-
EBANK	EQ	11-Nov-2021	4019.99	3840.01	4022.81	3840.01	3900.00	3898.33	3923.80	26	1.02	11	13	50.00
EBBETF0423	EQ	11-Nov-2021	1153.06	1154.50	1154.50	1153.10	1153.11	1153.13	1153.94	5715	65.95	54	3652	63.90
EBBETF0425	EQ	11-Nov-2021	1071.12	1070.00	1073.00	1070.00	1071.65	1071.77	1071.83	3259	34.93	62	2968	91.07
EBBETF0430	EQ	11-Nov-2021	1183.67	1227.90	1227.90	1180.06	1180.81	1181.03	1181.29	9512	112.36	228	8048	84.61
EBBETF0431	EQ	11-Nov-2021	1063.11	1064.00	1064.49	1059.68	1062.10	1062.72	1063.13	11198	119.05	143	9257	82.67
ECLERX	EQ	11-Nov-2021	2399.90	2395.00	2410.00	2355.40	2366.00	2373.45	2375.76	30202	717.53	5474	19890	65.86
ECLFINANCE	NG	11-Nov-2021	976.00	971.00	971.00	958.20	958.20	958.20	962.73	100	0.96	3	100	100.00
ECLFINANCE	NI	11-Nov-2021	990.87	987.90	1001.00	987.00	1001.00	1000.44	990.19	492	4.87	6	492	100.00
ECLFINANCE	NJ	11-Nov-2021	940.00	940.00	940.00	936.00	936.00	939.73	939.73	60	0.56	3	60	100.00
ECLFINANCE	NK	11-Nov-2021	905.55	906.00	906.00	906.00	906.00	906.00	906.00	25	0.23	1	25	100.00
ECLFINANCE	NM	11-Nov-2021	1070.00	1075.00	1075.00	1072.00	1072.00	1072.00	1074.07	843	9.05	17	721	85.53
ECLFINANCE	NN	11-Nov-2021	1310.00	1300.20	1300.20	1300.20	1300.20	1300.20	1300.20	35	0.46	2	35	100.00
ECLFINANCE	NO	11-Nov-2021	990.00	990.10	994.00	982.95	982.95	982.95	988.90	697	6.89	19	697	100.00
ECLFINANCE	NP	11-Nov-2021	1040.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	80	0.84	2	80	100.00
ECLFINANCE	NR	11-Nov-2021	1011.17	1012.00	1012.00	1010.30	1010.30	1010.30	1011.32	710	7.18	19	710	100.00
EDELWEISS	EQ	11-Nov-2021	81.90	81.85	82.35	80.00	80.45	80.45	80.80	981844	793.35	7068	520117	52.97
EDUCOMP	BZ	11-Nov-2021	2.95	3.05	3.05	2.90	2.90	2.90	2.96	136404	4.04	100	-	-
EHFLNCD	N5	11-Nov-2021	977.00	977.00	977.00	970.00	975.00	975.00	974.46	90	0.88	6	90	100.00
EICHERMOT	EQ	11-Nov-2021	2746.75	2730.00	2742.90	2686.45	2704.75	2704.35	2706.03	533140	14426.92	29004	264954	49.70
EIDPARRY	EQ	11-Nov-2021	505.05	508.00	513.30	500.05	508.90	505.20	506.14	558479	2826.68	21937	263226	47.13
EIFFL	EQ	11-Nov-2021	138.80	140.00	140.00	134.15	135.10	136.65	136.28	285	0.39	21	238	83.51
EIHAHOTELS	EQ	11-Nov-2021	394.60	395.80	400.70	388.65	396.15	399.15	394.89	15141	59.79	1142	5144	33.97
EIHOTEL	EQ	11-Nov-2021	152.60	152.35	152.35	145.10	146.35	146.80	148.30	466316	691.55	7577	204323	43.82
EIMCOELECO	EQ	11-Nov-2021	394.30	396.00	396.00	387.05	389.85	389.10	390.68	3078	12.03	150	2172	70.57
EKC	EQ	11-Nov-2021	126.90	127.80	133.20	126.30	133.20	133.20	131.47	996325	1309.92	6855	758932	76.17
ELECON	EQ	11-Nov-2021	169.55	169.90	179.50	169.85	173.55	173.45	176.11	1187592	2091.41	18069	479464	40.37
ELECTCAST	EQ	11-Nov-2021	36.50	36.65	36.75	34.50	35.15	34.95	35.45	315669	111.90	1718	211439	66.98
ELECTHERM	EQ	11-Nov-2021	126.45	126.85	126.85	123.35	124.95	123.95	124.66	11936	14.88	386	8437	70.69
ELGIEQUIP	EQ	11-Nov-2021	219.90	220.30	220.70	212.55	214.00	214.20	215.76	192613	415.59	5824	95067	49.36
ELGIRUBCO	EQ	11-Nov-2021	38.10	38.85	39.70	37.55	38.40	38.30	38.68	132384	51.21	2887	30158	22.78
EMAMILTD	EQ	11-Nov-2021	555.60	555.55	555.55	538.10	540.10	541.90	544.71	141289	769.61	9379	79110	55.99
EMAMIPAP	EQ	11-Nov-2021	154.15	154.15	159.75	153.60	159.35	159.10	158.45	89150	141.25	2465	39644	44.47
EMAMIREAL	EQ	11-Nov-2021	73.40	74.85	77.70	71.20	72.40	71.90	74.48	256063	190.73	2577	156204	61.00
EMBASSY	RR	11-Nov-2021	368.10	365.01	367.00	358.50	364.40	364.02	362.69	271947	986.32	8379	209890	77.18
EMKAY	EQ	11-Nov-2021	118.60	119.00	122.70	118.35	121.00	121.90	120.88	54900	66.36	1431	34777	63.35
EMKAYTOOLS	SM	11-Nov-2021	160.65	168.65	168.65	168.65	168.65	168.65	168.65	1200	2.02	2	600	50.00
EMMBI	EQ	11-Nov-2021	103.25	103.30	107.00	102.35	102.75	103.65	104.93	35590	37.34	860	22475	63.15
ENDURANCE	EQ	11-Nov-2021	1867.40	1861.10	1938.00	1851.05	1922.00	1916.45	1908.10	71552	1365.28	8726	23652	33.06
ENERGYDEV	EQ	11-Nov-2021	11.80	12.35	12.35	12.35	12.35	12.35	12.35	54237	6.70	101	54237	100.00
ENGINERSIN	EQ	11-Nov-2021	73.70	74.00	74.20	70.90	71.55	71.50	72.17	2655405	1916.43	19203	1136538	42.80
ENIL	EQ	11-Nov-2021	212.80	212.60	212.80	205.05	209.00	209.30	208.41	58851	122.65	1997	34425	58.50
EPL	EQ	11-Nov-2021	221.80	215.60	223.00	215.60	216.00	215.95	217.02	382989	831.15	9933	278980	72.84
EQUITAS	EQ	11-Nov-2021	129.85	125.00	128.85	125.00	127.55	128.05	127.45	347224	442.52	5785	209319	60.28
EQUITASBNK	EQ	11-Nov-2021	64.25	63.75	64.60	63.00	63.60	63.50	63.80	407889	260.22	4625	216107	52.98
ERFLNCDI	N4	11-Nov-2021	1011.80	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	200	2.02	1	200	100.00
ERFLNCDI	N5	11-Nov-2021	900.73	900.00	900.00	898.00	898.00	898.68	899.03	176	1.58	8	176	100.00
ERIS	EQ	11-Nov-2021	786.15	785.00	786.00	756.00	757.15	763.05	774.27	91354	707.33	12869	59372	64.99
EROSMEDIA	EQ	11-Nov-2021	20.20	20.20	21.20	19.55	20.25	20.15	20.44	273961	55.99	1326	168979	61.68
ESABINDIA	EQ	11-Nov-2021	2809.10	2809.95	2810.50	2706.10	2775.00	2776.75	2751.35	15921	438.04	2848	4947	31.07
ESCORTS	EQ	11-Nov-2021	1543.10	1545.00	1547.00	1456.00	1529.85	1521.30	1492.74	3281771	48988.32	107960	1105699	33.69
ESSARSHPNG	EQ	11-Nov-2021	9.85	9.95	9.95	9.70	9.85	9.75	9.86	122195	12.05	357	105749	86.54
ESTER	EQ	11-Nov-2021	147.50	146.00	149.65	145.10	147.60	147.25	147.46	207711	306.30	5341	90000	43.33
EUROTEXIND	BE	11-Nov-2021	10.95	10.45	10.45	10.45	10.45	10.45	10.45	100	0.01	1	-	-
EVEREADY	EQ	11-Nov-2021	333.30	325.10	336.10	323.20	325.15	326.25	328.11	834656	2738.56	12207	548841	65.76
EVERESTIND	EQ	11-Nov-2021	445.00	436.90	436.90	415.25	420.00	419.55	421.41	177543	748.19	6568	91722	51.66
EXCEL	EQ	11-Nov-2021	3.00	3.00	3.05	2.90	2.90	2.95	2.98	99078	2.95	187	86239	87.04
EXCELINDUS	EQ	11-Nov-2021	970.50	970.50	975.00	952.00	955.00	952.95	960.56	10212	98.09	1262	5841	57.20
EXIDEIND	EQ	11-Nov-2021	183.10	182.90	183.40	180.75	181.50	181.20	181.71	1097769	1994.72	12182	445874	40.62
EXPLEOSOL	EQ	11-Nov-2021	1209.85	1180.00	1180.00	1149.40	1149.40	1149.40	1161.75	10856	126.12	367	8722	80.34
EXXARO	EQ	11-Nov-2021	148.70	149.70	149.70	147.05	147.60	147.45	147.90	81171	120.06	1674	49404	60.86
FACT	EQ	11-Nov-2021	118.90	120.70	120.80	117.00	117.65	117.90	118.64	69632	82.61	1591	29303	42.08
FAIRCHEMOR	EQ	11-Nov-2021	1790.65	1784.00	1784.00	1720.00	1735.05	1729.20	1745.05	93635	1633.98	6863	58148	62.10
FCL	EQ	11-Nov-2021	127.25	126.75	127.45	122.05	123.65	122.85	124.79	579567	723.24	11114	297442	51.32
FCONSUMER	EQ	11-Nov-2021	7.00	7.00	7.30	6.90	7.00	7.00	7.09	14726329	1044.08	5846	3499372	23.76
FCSSOFT	EQ	11-Nov-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	2692088	43.07	562	1692088	62.85
FDC	EQ	11-Nov-2021	323.65	323.70	324.75	316.25	318.40	317.25	319.11	112163	357.92	5844	67275	59.98
FEDERALBNK	EQ	11-Nov-2021	100.35	100.90	102.10	99.30	100.25	100.20	100.76	17144200	17275.09	60978	4793501	27.96
FEL	EQ	11-Nov-2021	8.75	8.85	9.05	8.70	8.75	8.75	8.87	839808	74.46	1054	222953	26.55
FELDVR	EQ	11-Nov-2021	11.40	11.40	11.65	11.30	11.30	11.35	11.42	30023	3.43	127	14561	48.50
FIEMIND	EQ	11-Nov-2021	1300.85	1322.00	1330.00	1250.00	1259.00	1255.15	1283.76	74061	950.77	8323	29718	40.13
FILATEX	EQ	11-Nov-2021	101.60	105.00	107.50	102.55	103.55	103.30	104.47	2957348	3089.49	16525	803293	27.16
FINCABLES	EQ	11-Nov-2021	492.45	493.00	512.00	491.00	496.00	496.95	505.66	553064	2796.64	24199	143289	25.91
FINEORG	EQ	11-Nov-2021	3356.70	3356.70	3378.35	3305.90	3339.00	3332.55	3342.88	8135	271.94	2563	3727	45.81
FINPIPE	EQ	11-Nov-2021	225.95	226.60	226.60	221.15	224.70	223.90	224.53	315984	709.48	14075	175992	55.70
FLEXITUFF	EQ	11-Nov-2021	19.45	20.25	20.25	18.50	18.50	18.55	19.32	61755	11.93	299	41579	67.33
FLFL	EQ	11-Nov-2021	54.40	54.90	55.35	53.65	53.95	53.95	54.61	370982	202.59	3117	144436	38.93
FLUOROCHEM	EQ	11-Nov-2021	2078.35	2175.00	2175.00	2056.60	2109.90	2107.85	2112.23	145194	3066.84	18570	87503	60.27
FMGOETZE	EQ	11-Nov-2021	272.00	275.00	275.00	268.65	272.90	272.15	272.00	37739	102.65	1061	21477	56.91
FMNL	EQ	11-Nov-2021	8.65	8.75	8.85	8.40	8.75	8.60	8.64	183840	15.89	391	102542	55.78
FOCUS	SM	11-Nov-2021	55.70	58.45	58.45	58.45	58.45	58.45	58.45	6000	3.51	2	3000	50.00
FORCEMOT	EQ	11-Nov-2021	1626.45	1629.00	1684.00	1607.00	1624.00	1622.90	1652.78	311691	5151.58	27712	66297	21.27
FORTIS	EQ	11-Nov-2021	264.80	264.80	268.80	252.75	255.50	254.35	256.82	2991928	7683.88	27363	1562734	52.23
FOSECOIND	EQ	11-Nov-2021	1474.60	1460.00	1495.00	1452.35	1474.00	1467.90	1475.81	2641	38.98	192	1949	73.80
FRETAIL	EQ	11-Nov-2021	49.45	49.90	51.60	48.85	49.80	49.80	50.25	3369592	1693.29	18721	847583	25.15
FSC	EQ	11-Nov-2021	70.75	72.50	74.05	69.75	71.65	71.65	71.68	63624	45.60	1068	23089	36.29
FSL	EQ	11-Nov-2021	180.05	179.00	184.00	176.00	179.95	179.05	179.92	9937686	17879.42	78108	3633341	36.56
GABRIEL	EQ	11-Nov-2021	155.40	155.00	155.75	151.20	152.60	152.50	153.14	225237	344.93	5592	116938	51.92
GAEL	EQ	11-Nov-2021	172.70	172.70	179.90	172.65	176.50	176.80	176.52	628458	1109.35	11985	259972	41.37
GAIL	EQ	11-Nov-2021	152.10	152.00	152.70	149.00	149.30	149.50	150.77	11245200	16954.93	108657	6475348	57.58
GAL	EQ	11-Nov-2021	2.25	2.30	2.30	2.20	2.25	2.25	2.24	279259	6.24	262	215317	77.10
GALAXYSURF	EQ	11-Nov-2021	3147.55	2960.15	3050.00	2955.15	3050.00	3037.40	3012.22	96227	2898.57	16827	40141	41.71
GALLANTT	EQ	11-Nov-2021	74.25	75.30	76.95	74.25	74.60	74.65	75.60	54746	41.39	1180	27976	51.10
GALLISPAT	EQ	11-Nov-2021	53.20	52.65	54.10	52.55	53.30	53.25	53.43	31166	16.65	435	18718	60.06
GANDHITUBE	EQ	11-Nov-2021	436.80	439.00	445.00	433.05	434.00	434.95	437.40	4783	20.92	298	3232	67.57
GANECOS	EQ	11-Nov-2021	502.70	503.00	507.55	500.00	500.95	500.30	503.21	9817	49.40	639	7062	71.94
GANESHBE	EQ	11-Nov-2021	90.85	90.55	91.45	88.75	90.00	90.05	90.00	41412	37.27	784	25563	61.73
GANESHHOUC	EQ	11-Nov-2021	208.35	211.85	214.00	206.25	206.60	206.85	208.29	23862	49.70	579	15014	62.92
GANGAFORGE	EQ	11-Nov-2021	16.90	16.90	17.40	16.30	16.40	16.60	16.72	866017	144.83	2171	182495	21.07
GANGESSECU	EQ	11-Nov-2021	86.90	87.90	90.00	87.25	88.10	89.20	88.46	3162	2.80	88	1646	52.06
GARFIBRES	EQ	11-Nov-2021	3588.85	3540.15	3588.80	3443.00	3450.00	3453.90	3510.60	13115	460.42	2885	8140	62.07
GATI	EQ	11-Nov-2021	179.70	179.90	181.70	173.05	178.10	178.05	178.24	1337009	2383.15	19601	421690	31.54
GAYAHWS	BE	11-Nov-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.94	61075	0.58	57	-	-
GAYAPROJ	EQ	11-Nov-2021	41.85	42.10	42.30	40.25	40.55	40.50	40.88	792872	324.16	3476	548206	69.14
GDL	EQ	11-Nov-2021	299.45	302.00	302.00	291.00	292.60	293.85	294.79	216962	639.58	4490	186599	86.01
GEECEE	EQ	11-Nov-2021	160.15	159.70	161.25	155.85	159.00	158.70	158.46	14384	22.79	513	8230	57.22
GEEKAYWIRE	EQ	11-Nov-2021	93.00	93.05	95.05	92.00	94.50	92.75	93.28	19564	18.25	252	16687	85.29
GENCON	EQ	11-Nov-2021	39.85	39.60	40.35	39.30	39.80	39.65	39.77	15272	6.07	133	7465	48.88
GENESYS	EQ	11-Nov-2021	285.40	283.00	295.00	276.05	280.00	279.70	283.13	53539	151.58	1978	34156	63.80
GENUSPAPER	EQ	11-Nov-2021	11.45	11.55	11.95	11.25	11.40	11.30	11.59	434279	50.31	727	320599	73.82
GENUSPOWER	EQ	11-Nov-2021	66.80	66.80	67.50	65.85	66.60	66.50	66.59	475685	316.77	4212	200950	42.24
GEOJITFSL	EQ	11-Nov-2021	80.70	80.60	80.90	79.75	80.00	79.95	80.24	202951	162.85	3356	109112	53.76
GEPIL	EQ	11-Nov-2021	279.85	283.45	284.70	278.20	280.00	280.05	281.04	104626	294.04	4234	46174	44.13
GESHIP	EQ	11-Nov-2021	341.95	339.85	340.25	335.90	337.15	337.30	337.95	66106	223.41	2398	30006	45.39
GET&D	EQ	11-Nov-2021	133.90	129.90	130.95	127.05	130.00	130.20	129.38	338495	437.94	7093	210397	62.16
GFLLIMITED	EQ	11-Nov-2021	83.00	83.30	83.90	80.00	80.50	80.65	81.45	82881	67.51	2726	48412	58.41
GFSTEELS	BE	11-Nov-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	330	0.01	2	-	-
GHCL	EQ	11-Nov-2021	419.35	420.55	425.80	417.20	423.00	421.35	420.53	75712	318.39	2316	48520	64.08
GICHSGFIN	EQ	11-Nov-2021	164.10	165.55	167.00	163.85	165.40	164.95	165.25	126978	209.83	2469	63024	49.63
GICRE	EQ	11-Nov-2021	140.30	144.00	149.90	142.60	148.15	147.95	146.45	6914107	10126.04	70328	1226433	17.74
GILLANDERS	EQ	11-Nov-2021	51.40	50.00	52.00	50.00	51.00	51.00	51.07	1714	0.88	27	1673	97.61
GILLETTE	EQ	11-Nov-2021	5708.00	5747.00	5749.00	5640.00	5660.00	5656.55	5688.52	3688	209.79	1337	2207	59.84
GINNIFILA	EQ	11-Nov-2021	35.70	35.95	36.35	34.15	34.20	34.40	35.10	139492	48.96	964	88769	63.64
GIPCL	EQ	11-Nov-2021	88.45	88.65	89.30	86.85	87.40	87.15	87.89	217858	191.47	3215	112768	51.76
GKWLIMITED	EQ	11-Nov-2021	650.60	654.55	654.55	639.75	648.00	647.85	647.35	3122	20.21	198	439	14.06
GLAND	EQ	11-Nov-2021	3601.35	3586.00	3598.00	3530.00	3552.00	3551.15	3561.77	129447	4610.60	13876	102911	79.50
GLAXO	EQ	11-Nov-2021	1589.70	1582.00	1607.60	1559.60	1602.00	1598.55	1586.01	66665	1057.31	8987	40416	60.63
GLENMARK	EQ	11-Nov-2021	520.70	523.35	523.35	513.30	513.70	514.85	517.62	637396	3299.31	13298	193308	30.33
GLOBAL	EQ	11-Nov-2021	44.30	45.40	45.45	43.15	43.65	43.70	44.13	3947	1.74	137	1638	41.50
GLOBALVECT	EQ	11-Nov-2021	54.25	54.95	54.95	53.55	54.50	54.05	54.19	6979	3.78	184	3635	52.08
GLOBE	EQ	11-Nov-2021	14.10	14.00	14.80	13.95	14.80	14.80	14.44	675846	97.59	427	375440	55.55
GLOBUSSPR	EQ	11-Nov-2021	1245.20	1245.20	1285.00	1219.05	1238.80	1235.60	1255.48	137446	1725.61	6113	81883	59.57
GLS	EQ	11-Nov-2021	632.70	654.75	667.00	648.50	650.05	651.05	658.71	310002	2042.02	19498	117408	37.87
GMBREW	EQ	11-Nov-2021	793.05	794.70	810.00	781.85	789.00	787.65	797.99	66821	533.22	6179	24525	36.70
GMDCLTD	EQ	11-Nov-2021	71.25	71.30	71.90	70.40	70.95	70.75	70.96	480668	341.09	4039	228477	47.53
GMMPFAUDLR	EQ	11-Nov-2021	4869.90	4875.00	5090.00	4869.90	4940.50	4947.20	4999.99	89780	4488.99	13537	25597	28.51
GMRINFRA	EQ	11-Nov-2021	41.80	41.90	43.35	41.30	43.00	43.05	42.43	21340300	9055.68	52120	3580170	16.78
GNA	EQ	11-Nov-2021	755.45	755.45	780.00	747.00	755.00	750.65	762.07	89926	685.30	6169	49716	55.29
GNFC	EQ	11-Nov-2021	465.80	467.00	468.45	461.10	465.00	463.80	463.98	272667	1265.11	8230	108971	39.96
GOACARBON	EQ	11-Nov-2021	395.25	397.90	402.10	390.00	390.00	391.35	395.06	32457	128.22	1662	17855	55.01
GOCLCORP	EQ	11-Nov-2021	356.65	357.70	371.80	351.00	355.00	353.50	358.02	36883	132.05	2498	21115	57.25
GODFRYPHLP	EQ	11-Nov-2021	1262.25	1248.30	1267.95	1235.70	1255.55	1259.35	1249.90	24279	303.46	3689	8855	36.47
GODHA	BE	11-Nov-2021	55.60	52.85	58.10	52.85	54.85	57.85	57.40	9086	5.22	45	-	-
GODREJAGRO	EQ	11-Nov-2021	617.90	617.80	622.00	612.50	616.00	615.65	616.57	44372	273.58	3352	18507	41.71
GODREJCP	EQ	11-Nov-2021	976.70	978.85	985.25	945.70	948.80	950.65	957.61	1920420	18390.23	52468	821067	42.75
GODREJIND	EQ	11-Nov-2021	632.55	636.00	641.95	618.05	630.20	632.75	633.01	327830	2075.18	10399	131261	40.04
GODREJPROP	EQ	11-Nov-2021	2369.65	2370.00	2390.00	2278.20	2295.00	2292.80	2319.27	1111631	25781.69	55209	395598	35.59
GOENKA	BZ	11-Nov-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	168588	1.93	79	-	-
GOKEX	EQ	11-Nov-2021	251.90	248.00	257.25	247.05	254.10	254.65	253.85	360856	916.02	6523	166469	46.13
GOKUL	EQ	11-Nov-2021	37.55	37.55	39.85	35.80	36.00	36.10	37.34	512572	191.42	4748	276198	53.88
GOKULAGRO	EQ	11-Nov-2021	72.75	73.25	74.00	69.15	69.15	69.15	69.96	498999	349.11	3012	352938	70.73
GOLDBEES	EQ	11-Nov-2021	41.79	42.57	42.75	39.30	42.69	42.70	42.49	7209037	3063.39	24806	4917290	68.21
GOLDENTOBC	BE	11-Nov-2021	132.40	133.35	133.35	127.60	130.80	129.20	130.29	13131	17.11	359	-	-
GOLDIAM	EQ	11-Nov-2021	919.60	930.00	934.00	906.15	919.00	913.85	917.56	80454	738.21	6427	32002	39.78
GOLDSHARE	EQ	11-Nov-2021	41.95	42.45	42.75	42.30	42.75	42.70	42.51	229346	97.49	789	209385	91.30
GOLDTECH	BE	11-Nov-2021	43.30	45.45	45.45	43.50	45.45	45.45	45.44	74324	33.78	283	-	-
GOODLUCK	EQ	11-Nov-2021	290.10	296.70	296.70	290.00	292.00	291.70	292.59	15446	45.19	633	9310	60.27
GOODYEAR	EQ	11-Nov-2021	1018.40	1029.90	1040.00	1010.45	1036.00	1032.15	1027.54	28966	297.64	3179	14372	49.62
GPIL	EQ	11-Nov-2021	312.10	299.05	310.70	297.15	304.80	305.90	305.51	463149	1414.95	9774	298255	64.40
GPPL	EQ	11-Nov-2021	113.70	113.95	115.75	111.50	112.90	112.50	113.75	292699	332.95	6276	169533	57.92
GPTINFRA	EQ	11-Nov-2021	83.70	83.50	85.65	83.00	83.95	84.25	84.04	11383	9.57	274	9029	79.32
GRANULES	EQ	11-Nov-2021	323.50	323.50	324.20	316.20	316.75	317.10	319.09	701064	2237.05	10175	229874	32.79
GRAPHITE	EQ	11-Nov-2021	548.40	551.90	551.90	521.10	524.00	523.25	528.78	802919	4245.71	32950	462176	57.56
GRASIM	EQ	11-Nov-2021	1874.45	1877.80	1893.00	1831.80	1848.50	1844.35	1860.86	945543	17595.20	35309	339531	35.91
GRAUWEIL	EQ	11-Nov-2021	65.65	65.10	65.95	63.70	64.05	64.20	64.77	136607	88.48	2654	84502	61.86
GRAVITA	EQ	11-Nov-2021	221.40	221.00	223.70	217.00	218.50	218.50	220.40	253386	558.47	7122	94372	37.24
GREAVESCOT	EQ	11-Nov-2021	140.05	140.40	140.60	136.95	137.25	137.60	138.23	619771	856.74	9478	224918	36.29
GREENLAM	EQ	11-Nov-2021	1472.05	1500.00	1579.00	1491.80	1570.00	1564.90	1537.98	20375	313.36	2873	9461	46.43
GREENPANEL	EQ	11-Nov-2021	405.15	405.15	410.00	395.10	403.45	399.50	401.40	354921	1424.65	11670	205644	57.94
GREENPLY	EQ	11-Nov-2021	232.30	232.80	237.00	228.30	232.00	232.30	232.62	960795	2235.01	13319	488144	50.81
GREENPOWER	BE	11-Nov-2021	5.35	5.60	5.60	5.60	5.60	5.60	5.60	1015195	56.85	752	-	-
GRINDWELL	EQ	11-Nov-2021	1767.45	1775.00	1818.80	1767.00	1780.00	1784.20	1785.13	190114	3393.79	22130	128783	67.74
GRINFRA	EQ	11-Nov-2021	1993.60	1998.00	2022.00	1992.80	2002.00	2007.30	2008.82	21611	434.13	2978	11608	53.71
GROBTEA	EQ	11-Nov-2021	1162.20	1173.00	1353.30	1136.90	1222.00	1224.00	1213.98	1579	19.17	176	1126	71.31
GRPLTD	EQ	11-Nov-2021	964.40	975.55	975.55	950.20	964.00	969.85	961.01	538	5.17	135	214	39.78
GRSE	EQ	11-Nov-2021	252.50	253.60	274.80	253.55	274.00	272.80	268.48	3030158	8135.50	51307	591266	19.51
GSCLCEMENT	EQ	11-Nov-2021	47.80	47.80	47.90	46.50	46.85	46.65	47.05	99504	46.82	1212	53884	54.15
GSFC	EQ	11-Nov-2021	135.05	135.55	135.55	132.50	132.75	133.00	133.38	920581	1227.84	9129	512415	55.66
GSPL	EQ	11-Nov-2021	317.15	315.65	319.80	313.30	318.50	316.35	316.17	742631	2347.96	12527	487470	65.64
GSS	EQ	11-Nov-2021	83.50	84.30	86.65	81.60	82.05	82.20	83.30	109021	90.82	1654	71764	65.83
GTL	EQ	11-Nov-2021	14.90	15.50	15.60	15.10	15.60	15.60	15.38	433102	66.61	1355	284957	65.79
GTLINFRA	EQ	11-Nov-2021	1.50	1.50	1.55	1.45	1.50	1.50	1.51	24599632	371.17	9176	14327208	58.24
GTPL	EQ	11-Nov-2021	271.80	272.50	286.90	270.25	286.15	283.45	280.70	150044	421.17	7090	82480	54.97
GUFICBIO	EQ	11-Nov-2021	207.60	208.90	213.00	200.20	201.00	201.55	205.87	532185	1095.60	15520	232171	43.63
GUJALKALI	EQ	11-Nov-2021	721.00	720.00	727.00	701.10	704.65	704.45	712.73	196330	1399.30	6774	90550	46.12
GUJAPOLLO	EQ	11-Nov-2021	224.20	228.05	239.90	225.10	231.75	228.35	229.99	13329	30.66	679	6443	48.34
GUJGASLTD	EQ	11-Nov-2021	659.45	658.10	663.75	648.40	654.35	653.90	655.02	1413154	9256.49	23705	831639	58.85
GUJRAFFIA	BE	11-Nov-2021	35.20	35.00	36.85	35.00	35.20	35.20	35.82	2547	0.91	45	-	-
GULFOILLUB	EQ	11-Nov-2021	597.80	601.85	604.00	591.80	604.00	597.60	595.87	14566	86.79	1442	8225	56.47
GULFPETRO	EQ	11-Nov-2021	50.55	51.00	51.00	49.55	49.85	49.95	50.07	23858	11.95	470	16635	69.73
GULPOLY	EQ	11-Nov-2021	302.75	309.00	314.80	293.10	297.00	297.55	302.16	142927	431.86	4095	78611	55.00
HAL	EQ	11-Nov-2021	1374.90	1375.90	1414.55	1360.10	1409.00	1395.05	1394.12	1620715	22594.65	69698	511214	31.54
HAPPSTMNDS	BE	11-Nov-2021	1323.20	1324.95	1324.95	1300.00	1307.00	1302.50	1306.83	88262	1153.44	10375	-	-
HARRMALAYA	EQ	11-Nov-2021	176.35	176.30	176.30	173.05	173.70	173.55	174.14	21849	38.05	1195	11292	51.68
HATHWAY	EQ	11-Nov-2021	20.80	20.80	21.10	20.00	20.30	20.30	20.46	5613697	1148.32	11414	3269698	58.25
HATSUN	EQ	11-Nov-2021	1379.65	1380.00	1405.00	1370.00	1397.00	1390.90	1385.35	163814	2269.40	3273	147683	90.15
HAVELLS	EQ	11-Nov-2021	1347.05	1354.95	1355.45	1329.00	1350.45	1345.80	1343.83	825469	11092.93	33798	344827	41.77
HAVISHA	BE	11-Nov-2021	1.30	1.30	1.35	1.25	1.35	1.35	1.34	70558	0.94	131	-	-
HBANKETF	EQ	11-Nov-2021	391.12	389.00	390.13	385.47	387.77	387.59	387.87	2592	10.05	117	2378	91.74
HBLPOWER	EQ	11-Nov-2021	53.50	52.75	53.75	52.55	53.30	53.20	53.24	399760	212.82	3544	210689	52.70
HBSL	EQ	11-Nov-2021	38.65	39.35	42.00	38.00	39.00	40.55	39.81	54437	21.67	515	17670	32.46
HCC	EQ	11-Nov-2021	9.80	9.80	9.95	9.65	9.75	9.75	9.80	2649393	259.71	2900	1742127	65.76
HCG	EQ	11-Nov-2021	265.05	260.25	272.10	253.50	265.95	264.40	264.35	270599	715.32	9248	125673	46.44
HCL-INSYS	EQ	11-Nov-2021	13.45	13.40	13.55	13.15	13.25	13.25	13.32	464350	61.84	2445	301907	65.02
HCLTECH	EQ	11-Nov-2021	1169.15	1166.00	1167.80	1152.25	1161.25	1160.70	1160.33	2861259	33200.01	69185	1862248	65.08
HDFC	EQ	11-Nov-2021	2945.60	2932.00	2932.00	2885.15	2905.00	2908.85	2904.34	2480671	72047.23	111766	1732282	69.83
HDFC	W3	11-Nov-2021	943.00	910.00	918.35	890.00	913.55	907.15	899.35	19200	172.68	31	10200	53.13
HDFCAMC	EQ	11-Nov-2021	2688.75	2690.05	2697.00	2641.35	2651.00	2647.95	2656.72	232239	6169.93	17509	138724	59.73
HDFCBANK	EQ	11-Nov-2021	1555.25	1550.05	1554.90	1535.60	1549.60	1548.30	1543.95	3999702	61753.23	157896	2359811	59.00
HDFCLIFE	EQ	11-Nov-2021	706.50	706.00	706.90	700.15	701.80	702.60	702.22	1102633	7742.94	37040	762684	69.17
HDFCMFGETF	EQ	11-Nov-2021	42.83	43.70	43.75	43.21	43.67	43.66	43.51	1124921	489.48	1608	846032	75.21
HDFCNIFETF	EQ	11-Nov-2021	192.77	192.77	193.90	190.11	191.75	191.63	191.25	18932	36.21	527	17202	90.86
HDFCSENETF	EQ	11-Nov-2021	648.61	654.99	654.99	640.01	645.00	644.99	645.66	1704	11.00	189	1223	71.77
HDIL	BZ	11-Nov-2021	4.65	4.70	4.75	4.55	4.65	4.60	4.66	232150	10.81	319	-	-
HEALTHY	EQ	11-Nov-2021	8.65	8.58	8.83	8.58	8.65	8.69	8.71	20378	1.77	365	18153	89.08
HEG	EQ	11-Nov-2021	2252.25	2254.00	2259.90	2160.00	2173.00	2172.60	2194.13	130682	2867.33	11860	46525	35.60
HEIDELBERG	EQ	11-Nov-2021	250.65	251.25	251.25	245.35	246.75	246.90	248.25	79687	197.82	5063	35062	44.00
HEMIPROP	EQ	11-Nov-2021	153.90	154.50	154.90	149.00	150.35	150.70	151.42	1561937	2365.08	14837	634500	40.62
HERANBA	EQ	11-Nov-2021	714.00	717.55	729.50	710.40	716.00	712.95	716.28	89702	642.52	3402	49973	55.71
HERCULES	EQ	11-Nov-2021	151.95	152.00	155.00	150.10	152.50	153.20	152.54	68843	105.02	1793	34712	50.42
HERITGFOOD	EQ	11-Nov-2021	506.50	511.35	518.20	504.00	504.00	506.65	509.68	66111	336.95	3438	31378	47.46
HEROMOTOCO	EQ	11-Nov-2021	2718.80	2725.00	2725.00	2685.60	2701.00	2700.90	2700.38	264937	7154.30	29873	104487	39.44
HESTERBIO	EQ	11-Nov-2021	2446.10	2446.10	2481.15	2424.00	2450.00	2443.30	2461.20	8627	212.33	931	6495	75.29
HEXATRADEX	BE	11-Nov-2021	137.55	137.55	140.00	131.35	135.95	135.30	136.20	13208	17.99	117	-	-
HFCL	EQ	11-Nov-2021	74.80	75.00	76.20	72.50	74.00	73.60	74.31	5393234	4007.71	15667	3785372	70.19
HGINFRA	EQ	11-Nov-2021	740.35	743.90	748.75	710.00	715.00	713.60	724.19	111975	810.91	10137	76131	67.99
HGS	BE	11-Nov-2021	2858.15	2869.95	2896.80	2821.45	2825.00	2824.75	2835.13	5390	152.81	580	-	-
HIKAL	EQ	11-Nov-2021	513.40	515.00	525.00	505.20	507.95	508.50	513.99	149994	770.96	6985	81722	54.48
HIL	EQ	11-Nov-2021	4490.80	4509.95	4565.00	4360.00	4401.55	4401.10	4428.01	11541	511.04	3589	7585	65.72
HILTON	EQ	11-Nov-2021	15.50	16.25	16.25	16.25	16.25	16.25	16.25	34311	5.58	48	34311	100.00
HIMATSEIDE	EQ	11-Nov-2021	259.60	260.00	262.00	253.00	256.65	256.35	257.63	64911	167.23	2432	47513	73.20
HINDALCO	EQ	11-Nov-2021	449.75	449.05	456.30	446.60	454.65	453.95	452.60	7789754	35256.34	103765	2339626	30.03
HINDCOMPOS	EQ	11-Nov-2021	323.95	321.70	364.00	320.45	342.00	345.95	343.81	51284	176.32	2687	22640	44.15
HINDCON	EQ	11-Nov-2021	66.25	66.50	67.95	61.55	62.50	63.10	63.71	50652	32.27	745	38123	75.26
HINDCOPPER	EQ	11-Nov-2021	130.05	130.00	133.00	127.30	127.60	128.10	130.15	2812865	3661.03	17536	991901	35.26
HINDMOTORS	BE	11-Nov-2021	12.55	12.60	12.90	11.95	12.45	12.20	12.13	429368	52.06	2187	-	-
HINDNATGLS	EQ	11-Nov-2021	30.15	30.20	31.20	30.05	30.25	30.30	30.39	19649	5.97	190	12837	65.33
HINDOILEXP	EQ	11-Nov-2021	198.80	197.80	198.95	191.60	192.00	192.90	195.19	375303	732.55	6720	164300	43.78
HINDPETRO	EQ	11-Nov-2021	346.05	344.00	347.80	339.60	343.00	342.50	342.71	2775400	9511.51	37545	1340074	48.28
HINDUNILVR	EQ	11-Nov-2021	2400.15	2402.70	2406.95	2366.20	2379.00	2376.20	2380.38	1282647	30531.92	91178	861531	67.17
HINDZINC	EQ	11-Nov-2021	316.25	317.00	323.90	317.00	319.40	319.50	320.63	1091464	3499.54	16478	341549	31.29
HIRECT	EQ	11-Nov-2021	189.80	194.90	196.95	191.00	191.55	192.70	193.52	12611	24.41	427	7859	62.32
HISARMETAL	EQ	11-Nov-2021	123.00	123.65	127.00	123.00	123.50	123.70	125.07	5782	7.23	314	1706	29.51
HITECH	EQ	11-Nov-2021	623.25	634.00	634.00	618.20	625.90	623.35	624.77	15526	97.00	1084	9044	58.25
HITECHCORP	EQ	11-Nov-2021	214.45	219.90	257.30	219.90	257.30	257.30	253.37	520714	1319.36	9309	127559	24.50
HITECHGEAR	EQ	11-Nov-2021	252.30	248.30	254.75	247.40	252.50	251.60	250.56	8748	21.92	295	5581	63.80
HLEGLAS	EQ	11-Nov-2021	6963.85	6851.00	7150.00	6810.00	6860.00	6875.45	6988.02	9798	684.69	2847	4731	48.29
HLVLTD	BE	11-Nov-2021	11.80	12.20	12.30	11.35	11.90	11.95	11.98	653803	78.36	1087	-	-
HMT	BZ	11-Nov-2021	29.20	28.15	29.20	28.00	28.10	28.55	28.36	9803	2.78	80	-	-
HMVL	EQ	11-Nov-2021	77.35	77.90	80.50	77.10	77.40	77.60	78.91	188485	148.74	2721	92958	49.32
HNDFDS	EQ	11-Nov-2021	1880.55	1945.00	1949.95	1885.00	1891.35	1914.15	1916.22	4756	91.14	842	2645	55.61
HNGSNGBEES	EQ	11-Nov-2021	315.89	320.00	320.00	316.50	318.75	318.75	318.75	632	2.01	103	500	79.11
HOMEFIRST	EQ	11-Nov-2021	729.30	739.30	742.90	700.00	717.00	721.85	729.66	80841	589.86	7787	47738	59.05
HONAUT	EQ	11-Nov-2021	42622.00	42521.00	45500.00	42085.20	45122.30	45196.40	43519.41	17618	7667.25	5197	12134	68.87
HONDAPOWER	EQ	11-Nov-2021	1364.75	1340.05	1366.00	1330.00	1345.05	1351.30	1350.59	5873	79.32	858	3964	67.50
HOTELRUGBY	BE	11-Nov-2021	3.55	3.55	3.55	3.40	3.50	3.50	3.41	19939	0.68	51	-	-
HOVS	EQ	11-Nov-2021	53.20	54.90	54.90	52.30	53.20	53.70	53.57	10741	5.75	473	5867	54.62
HPL	EQ	11-Nov-2021	70.30	70.00	70.60	66.50	67.10	67.35	67.59	427473	288.91	4874	250456	58.59
HSCL	EQ	11-Nov-2021	52.65	52.85	52.85	51.20	51.50	51.40	51.78	3772779	1953.44	12452	1539123	40.80
HSIL	EQ	11-Nov-2021	240.55	241.00	243.60	239.10	240.00	240.40	241.44	82400	198.94	5353	31956	38.78
HTMEDIA	EQ	11-Nov-2021	27.75	27.90	28.20	27.25	27.60	27.80	27.76	551852	153.21	2841	364380	66.03
HUBTOWN	EQ	11-Nov-2021	36.75	37.05	38.00	36.30	37.40	36.90	36.96	42495	15.71	256	29674	69.83
HUDCO	EQ	11-Nov-2021	45.00	45.30	45.35	44.60	44.65	44.80	44.85	1260596	565.32	5091	649517	51.52
HUDCO	N2	11-Nov-2021	1224.16	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	470	5.76	2	470	100.00
HUDCO	N3	11-Nov-2021	1064.65	1065.10	1065.10	1065.10	1065.10	1065.10	1065.10	25	0.27	1	25	100.00
HUDCO	N5	11-Nov-2021	1205.00	1205.30	1205.30	1205.00	1205.00	1205.00	1205.15	500	6.03	4	500	100.00
HUDCO	N8	11-Nov-2021	1258.00	1258.00	1260.00	1252.01	1260.00	1260.00	1259.09	4335	54.58	13	2483	57.28
HUDCO	N9	11-Nov-2021	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	3668	46.95	2	1834	50.00
HUDCO	NB	11-Nov-2021	1218.15	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1000	12.30	2	500	50.00
HUDCO	ND	11-Nov-2021	1243.44	1241.00	1243.00	1240.00	1242.00	1241.99	1241.26	2255	27.99	19	1000	44.35
HUDCO	NE	11-Nov-2021	1468.50	1480.00	1480.00	1470.00	1470.00	1470.00	1475.23	1910	28.18	6	1010	52.88
HUHTAMAKI	EQ	11-Nov-2021	249.40	247.05	255.00	247.05	250.20	248.50	250.82	30972	77.68	1536	15888	51.30
IBMFNIFTY	EQ	11-Nov-2021	195.59	195.00	200.00	186.10	194.00	192.02	193.96	1770	3.43	136	968	54.69
IBREALEST	EQ	11-Nov-2021	184.60	185.70	188.70	178.50	181.30	181.25	182.92	10697867	19569.02	67714	4068949	38.04
IBUCCREDIT	N7	11-Nov-2021	938.00	931.00	940.55	930.00	940.55	940.55	931.84	655	6.10	8	450	68.70
IBUCCREDIT	NB	11-Nov-2021	899.05	905.00	914.19	905.00	905.00	905.00	906.24	52	0.47	3	52	100.00
IBULHSGFIN	EQ	11-Nov-2021	245.35	245.40	246.40	236.05	237.40	236.90	240.35	9469906	22761.21	74840	3055760	32.27
IBULHSGFIN	N8	11-Nov-2021	978.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	2	10	100.00
IBULHSGFIN	NA	11-Nov-2021	939.05	930.05	930.05	930.05	930.05	930.05	930.05	250	2.33	1	250	100.00
IBULHSGFIN	NE	11-Nov-2021	902.00	935.00	935.00	900.00	929.00	929.00	914.20	998	9.12	14	873	87.47
IBULHSGFIN	NH	11-Nov-2021	999.00	999.00	999.00	999.00	999.00	999.00	999.00	25	0.25	2	25	100.00
IBULHSGFIN	NN	11-Nov-2021	977.00	980.00	980.00	980.00	980.00	980.00	980.00	200	1.96	2	200	100.00
IBULHSGFIN	NT	11-Nov-2021	995.00	1049.95	1049.95	960.00		1049.90	1043.01	13	0.14	6	12	92.31
ICDSLTD	BE	11-Nov-2021	53.80	53.80	54.30	51.15	51.15	51.30	51.94	5658	2.94	93	-	-
ICEMAKE	EQ	11-Nov-2021	68.90	68.85	69.00	63.70	67.75	66.45	66.55	41029	27.30	520	24018	58.54
ICICI500	EQ	11-Nov-2021	25.62	25.55	25.95	25.25	25.50	25.49	25.50	21936	5.59	479	16649	75.90
ICICIALPLV	EQ	11-Nov-2021	178.37	178.98	179.78	175.10	176.90	176.84	177.02	11630	20.59	342	10476	90.08
ICICIB22	EQ	11-Nov-2021	46.85	47.09	47.09	46.25	46.65	46.50	46.47	121601	56.51	2327	74832	61.54
ICICIBANK	EQ	11-Nov-2021	780.90	776.70	777.00	766.10	771.25	771.45	771.69	9221059	71158.04	189648	5077147	55.06
ICICIBANKN	EQ	11-Nov-2021	388.09	397.00	397.00	382.45	384.35	384.37	384.32	24159	92.85	281	3353	13.88
ICICIBANKP	EQ	11-Nov-2021	197.40	198.00	199.99	194.71	195.50	195.36	195.38	32153	62.82	215	22984	71.48
ICICICONSU	EQ	11-Nov-2021	72.56	71.51	73.50	71.51	72.15	72.15	72.22	4617	3.33	84	2057	44.55
ICICIFMCG	EQ	11-Nov-2021	389.51	398.70	398.70	384.95	386.90	386.87	387.19	2335	9.04	175	1603	68.65
ICICIGI	EQ	11-Nov-2021	1527.40	1527.00	1534.00	1501.10	1506.15	1507.80	1511.72	554680	8385.23	30149	390262	70.36
ICICIGOLD	EQ	11-Nov-2021	42.90	43.02	43.83	43.02	43.63	43.77	43.52	426078	185.42	3653	269375	63.22
ICICILIQ	EQ	11-Nov-2021	1000.00	1000.00	1000.00	999.50	1000.00	999.99	1000.00	403530	4035.30	137	403494	99.99
ICICILOVOL	EQ	11-Nov-2021	143.22	151.00	151.00	141.25	141.35	141.80	141.92	50749	72.02	1146	34974	68.92
ICICIM150	EQ	11-Nov-2021	121.15	121.88	121.99	120.00	120.25	120.23	120.57	71909	86.70	412	66791	92.88
ICICIMCAP	EQ	11-Nov-2021	109.90	112.70	114.00	108.45	109.15	109.08	110.96	49962	55.44	456	6018	12.05
ICICINF100	EQ	11-Nov-2021	198.32	199.79	199.79	196.11	196.80	196.85	196.92	7670	15.10	389	4731	61.68
ICICINIFTY	EQ	11-Nov-2021	193.37	193.50	193.50	191.21	192.10	192.01	191.77	211439	405.48	4534	172978	81.81
ICICINV20	EQ	11-Nov-2021	96.02	96.79	96.79	94.85	95.15	95.16	95.38	25414	24.24	1270	15142	59.58
ICICINXT50	EQ	11-Nov-2021	44.74	45.25	45.25	44.31	44.65	44.55	44.51	77992	34.71	1100	60349	77.38
ICICIPHARM	EQ	11-Nov-2021	87.09	85.56	88.80	85.56	86.10	86.10	86.30	9069	7.83	184	5521	60.88
ICICIPRULI	EQ	11-Nov-2021	646.40	646.30	646.40	637.30	643.20	642.05	641.90	828847	5320.39	23121	522256	63.01
ICICISENSX	EQ	11-Nov-2021	655.66	659.99	659.99	650.00	651.20	651.22	651.77	927	6.04	98	649	70.01
ICICITECH	EQ	11-Nov-2021	364.81	364.05	364.05	359.05	363.45	361.79	360.56	44619	160.88	440	26802	60.07
ICIL	EQ	11-Nov-2021	250.50	251.00	258.10	250.60	253.00	252.85	253.79	443423	1125.36	6256	301005	67.88
ICRA	EQ	11-Nov-2021	3536.50	3536.50	3589.00	3503.65	3518.20	3520.80	3550.35	3976	141.16	645	1484	37.32
IDBI	EQ	11-Nov-2021	54.85	55.00	56.35	52.35	53.15	53.30	54.46	18094168	9854.91	34331	5676668	31.37
IDBIGOLD	EQ	11-Nov-2021	4435.30	4449.95	4514.55	4449.95	4514.00	4507.00	4489.86	236	10.60	67	163	69.07
IDEA	EQ	11-Nov-2021	10.30	10.30	10.45	9.80	9.90	9.85	10.06	195692044	19677.54	168185	64534508	32.98
IDFC	EQ	11-Nov-2021	59.05	59.45	59.45	56.80	57.40	57.25	57.93	9160785	5306.72	19041	6306719	68.84
IDFCFIRSTB	EQ	11-Nov-2021	51.90	52.15	52.15	50.45	51.05	50.90	51.21	29709250	15213.66	55348	9760774	32.85
IDFCFIRSTB	N9	11-Nov-2021	5394.00	5380.00	5380.00	5380.00	5380.00	5380.00	5380.00	1	0.05	1	1	100.00
IDFCFIRSTB	NA	11-Nov-2021	11630.35	11665.00	11695.00	11665.00	11695.00	11695.00	11680.00	8	0.93	2	4	50.00
IDFCFIRSTB	NB	11-Nov-2021	5275.00	5275.00	5275.00	5238.02	5238.02	5238.02	5256.51	8	0.42	2	8	100.00
IDFCFIRSTB	NC	11-Nov-2021	11178.00	11178.00	11178.00	11178.00	11178.00	11178.00	11178.00	4	0.45	1	4	100.00
IDFCFIRSTB	NE	11-Nov-2021	11011.00	10836.20	10845.22	10836.20	10845.22	10845.22	10840.71	2	0.22	2	1	50.00
IDFNIFTYET	EQ	11-Nov-2021	188.95	188.53	188.53	187.15	187.39	187.39	187.91	158	0.30	8	101	63.92
IEX	EQ	11-Nov-2021	779.80	779.40	794.00	770.90	792.35	788.80	781.35	5031294	39311.89	81320	1946182	38.68
IFBAGRO	EQ	11-Nov-2021	685.10	695.75	696.80	680.80	685.00	683.50	687.87	7947	54.67	967	3832	48.22
IFBIND	EQ	11-Nov-2021	1270.30	1267.85	1279.00	1249.55	1271.00	1268.50	1268.54	19838	251.65	3348	12768	64.36
IFCI	EQ	11-Nov-2021	12.45	12.35	12.55	12.15	12.25	12.25	12.33	2052900	253.21	14668	1009437	49.17
IFCI	NG	11-Nov-2021	1803.43	1880.21	1880.21	1880.21	1880.21	1880.21	1880.21	15	0.28	1	15	100.00
IFCI	NH	11-Nov-2021	1096.98	1090.01	1094.01	1090.01	1094.01	1093.51	1093.13	1796	19.63	49	1796	100.00
IFCI	NI	11-Nov-2021	1990.00	1710.00	1710.00	1710.00	1710.00	1710.00	1710.00	15	0.26	1	15	100.00
IFCI	NL	11-Nov-2021	1053.20	1060.00	1065.30	1060.00	1064.00	1063.98	1063.18	920	9.78	20	915	99.46
IFGLEXPOR	EQ	11-Nov-2021	312.80	313.00	314.30	307.35	307.55	310.05	311.39	8222	25.60	768	5567	67.71
IGARASHI	EQ	11-Nov-2021	523.75	523.00	524.70	514.75	520.50	520.60	520.04	50179	260.95	3030	23994	47.82
IGL	EQ	11-Nov-2021	491.10	493.60	505.80	491.00	497.10	499.65	500.07	4114779	20576.83	70474	753402	18.31
IGPL	EQ	11-Nov-2021	825.60	830.00	830.00	808.00	811.90	811.50	815.65	36627	298.75	2767	22672	61.90
IIFCL	N2	11-Nov-2021	1214.50	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	25	0.28	2	25	100.00
IIFCL	N4	11-Nov-2021	1452.64	1449.99	1450.00	1440.00	1440.00	1442.88	1445.92	903	13.06	43	804	89.04
IIFL	EQ	11-Nov-2021	343.80	349.00	352.90	336.20	338.70	338.95	342.58	550095	1884.54	10886	347910	63.25
IIFL	N3	11-Nov-2021	1282.25	1282.25	1288.65	1282.25	1288.65	1288.65	1288.59	100	1.29	2	100	100.00
IIFL	N4	11-Nov-2021	1028.25	1022.00	1035.00	1022.00	1028.50	1029.41	1029.63	87	0.90	7	87	100.00
IIFL	N5	11-Nov-2021	1089.80	1090.10	1090.10	1090.10	1090.10	1090.10	1090.10	25	0.27	1	25	100.00
IIFL	N6	11-Nov-2021	1016.64	1029.90	1029.90	1029.90	1029.90	1029.90	1029.90	2	0.02	1	2	100.00
IIFL	N7	11-Nov-2021	1065.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	150	1.57	2	150	100.00
IIFL	N9	11-Nov-2021	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	47	0.48	2	47	100.00
IIFL	NC	11-Nov-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	250	2.53	2	250	100.00
IIFL	NE	11-Nov-2021	1014.99	1006.05	1011.00	1006.05	1011.00	1011.00	1008.80	54	0.54	3	54	100.00
IIFL	NF	11-Nov-2021	986.67	986.00	990.97	982.00	986.00	983.97	984.94	1510	14.87	41	1314	87.02
IIFL	NH	11-Nov-2021	1005.00	1004.98	1005.00	1004.00	1004.00	1004.00	1004.88	421	4.23	9	421	100.00
IIFL	NI	11-Nov-2021	1000.00	1002.00	1002.00	870.00	870.00	870.00	914.41	180	1.65	4	180	100.00
IIFL	NJ	11-Nov-2021	981.50	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	50	0.50	1	50	100.00
IIFL	NL	11-Nov-2021	987.88	991.00	991.50	989.00	990.50	990.54	990.59	252	2.50	10	252	100.00
IIFL	NM	11-Nov-2021	986.00	994.10	994.10	994.10	994.10	994.10	994.10	75	0.75	3	75	100.00
IIFLSEC	EQ	11-Nov-2021	98.55	98.55	101.00	97.25	99.00	98.80	98.68	270375	266.81	3234	144181	53.33
IIFLWAM	EQ	11-Nov-2021	1589.10	1566.00	1601.10	1566.00	1599.95	1596.80	1589.93	10502	166.97	2208	5478	52.16
IIHFL	N5	11-Nov-2021	990.35	989.02	989.02	980.60	982.01	982.85	985.58	3584	35.32	102	3410	95.15
IIHFL	N6	11-Nov-2021	951.74	953.00	953.00	913.00	950.00	950.00	949.53	102	0.97	5	100	98.04
IITL	BE	11-Nov-2021	65.40	64.20	67.90	63.00	64.15	66.55	67.69	273	0.18	10	-	-
IL&FSENGG	BZ	11-Nov-2021	5.35	5.60	5.60	5.60	5.60	5.60	5.60	10419	0.58	8	-	-
IL&FSTRANS	BZ	11-Nov-2021	4.30	4.50	4.50	4.10	4.40	4.40	4.48	128472	5.75	144	-	-
IMAGICAA	BE	11-Nov-2021	12.75	12.90	12.90	12.15	12.15	12.15	12.29	118657	14.58	430	-	-
IMFA	EQ	11-Nov-2021	771.05	768.05	777.35	736.00	741.20	742.00	750.95	26668	200.26	1137	20528	76.98
IMPAL	EQ	11-Nov-2021	782.05	799.80	799.80	775.55	780.00	780.75	784.18	441	3.46	61	395	89.57
INCREDIBLE	EQ	11-Nov-2021	26.95	27.95	28.20	26.20	27.10	26.70	26.94	30943	8.34	293	15381	49.71
INDBANK	EQ	11-Nov-2021	23.50	23.65	23.65	23.15	23.30	23.25	23.28	20300	4.73	250	12921	63.65
INDHOTEL	EQ	11-Nov-2021	215.30	214.00	214.45	207.20	209.00	207.90	209.80	7249373	15209.34	49291	2128128	29.36
INDIACEM	EQ	11-Nov-2021	210.15	208.00	214.55	203.00	213.35	213.00	210.84	7931499	16722.78	48456	1947996	24.56
INDIAGLYCO	EQ	11-Nov-2021	991.90	994.90	1026.50	981.10	1010.00	1006.85	1007.96	273431	2756.07	14327	100523	36.76
INDIAMART	EQ	11-Nov-2021	7597.35	7625.00	7640.00	7475.10	7530.00	7511.65	7525.86	98007	7375.87	14769	30322	30.94
INDIANB	EQ	11-Nov-2021	175.80	175.00	177.90	170.45	172.60	172.30	173.62	3438140	5969.34	27766	1060559	30.85
INDIANCARD	EQ	11-Nov-2021	183.90	181.00	190.05	180.30	183.50	185.45	186.09	8398	15.63	180	7430	88.47
INDIANHUME	EQ	11-Nov-2021	194.55	194.85	197.80	190.10	193.00	192.95	195.04	54826	106.93	2158	27873	50.84
INDIGO	EQ	11-Nov-2021	2136.85	2145.00	2198.00	2126.55	2150.00	2147.45	2164.36	1105941	23936.52	42194	155826	14.09
INDIGOPNTS	EQ	11-Nov-2021	2333.10	2349.90	2357.10	2323.00	2332.00	2326.30	2333.09	7939	185.22	1976	4599	57.93
INDIGRID	IV	11-Nov-2021	137.54	138.79	140.00	137.50	139.51	139.94	139.31	407538	567.75	560	381781	93.68
INDIGRID	NF	11-Nov-2021	1020.00	1020.01	1020.01	1020.01	1020.01	1020.01	1020.01	10	0.10	1	10	100.00
INDIGRID	NJ	11-Nov-2021	1075.00	1074.25	1074.25	1074.25	1074.25	1074.25	1074.25	10	0.11	1	10	100.00
INDIGRID	NL	11-Nov-2021	1050.00	1052.50	1052.50	1052.50	1052.50	1052.50	1052.50	28	0.29	4	28	100.00
INDLMETER	EQ	11-Nov-2021	12.35	12.05	12.50	11.60	12.45	12.45	12.21	20047	2.45	161	11241	56.07
INDNIPPON	EQ	11-Nov-2021	411.00	407.15	413.95	393.60	397.15	396.85	401.13	28373	113.81	1424	18529	65.31
INDOCO	EQ	11-Nov-2021	428.55	430.50	434.45	425.00	428.40	428.70	429.96	106678	458.67	4710	43920	41.17
INDORAMA	EQ	11-Nov-2021	50.55	50.25	51.25	48.25	49.10	48.75	49.48	42529	21.04	552	30889	72.63
INDOSOLAR	BZ	11-Nov-2021	3.90	4.05	4.05	3.75	3.75	3.75	3.88	705915	27.38	842	-	-
INDOSTAR	EQ	11-Nov-2021	273.85	277.95	301.40	273.20	278.00	278.15	287.59	755912	2173.94	17935	197628	26.14
INDOTECH	EQ	11-Nov-2021	175.80	184.55	184.55	184.55	184.55	184.55	184.55	16395	30.26	51	11895	72.55
INDOTHAI	EQ	11-Nov-2021	110.00	111.90	113.60	110.15	113.00	111.90	111.74	47935	53.56	456	31117	64.91
INDOWIND	EQ	11-Nov-2021	11.85	12.40	12.40	12.40	12.40	12.40	12.40	169434	21.01	432	169364	99.96
INDRAMEDCO	EQ	11-Nov-2021	78.30	78.30	80.40	77.40	77.80	77.90	78.87	268654	211.88	4601	81736	30.42
INDSWFTLAB	EQ	11-Nov-2021	73.85	74.25	75.80	73.95	74.70	74.60	74.87	126235	94.51	1386	85730	67.91
INDSWFTLTD	EQ	11-Nov-2021	13.95	14.60	14.60	14.25	14.60	14.60	14.59	153290	22.36	331	115258	75.19
INDTERRAIN	EQ	11-Nov-2021	48.85	48.40	52.35	47.60	50.50	50.15	50.00	772690	386.37	6116	351887	45.54
INDUSINDBK	EQ	11-Nov-2021	1032.20	1032.20	1038.00	1020.50	1032.20	1033.30	1029.73	4527396	46619.88	128191	1090450	24.09
INDUSTOWER	EQ	11-Nov-2021	293.55	295.10	296.55	288.00	291.80	291.15	291.93	1700027	4962.97	27134	525502	30.91
INEOSSTYRO	EQ	11-Nov-2021	1540.65	1526.15	1570.00	1519.90	1560.00	1562.15	1553.14	19370	300.84	2237	12300	63.50
INFIBEAM	EQ	11-Nov-2021	44.80	44.85	45.15	43.60	43.90	43.80	44.08	2587892	1140.78	8073	1330116	51.40
INFOBEAN	BE	11-Nov-2021	458.05	471.80	471.80	435.15	435.15	435.20	440.85	27023	119.13	674	-	-
INFOMEDIA	BE	11-Nov-2021	5.40	5.15	5.15	5.15	5.15	5.15	5.15	1702	0.09	7	-	-
INFRABEES	EQ	11-Nov-2021	549.50	554.99	558.00	541.51	543.00	544.30	549.38	2120	11.65	214	1620	76.42
INFY	EQ	11-Nov-2021	1740.15	1732.95	1739.75	1709.00	1735.00	1733.30	1723.79	4731349	81558.70	128994	3365758	71.14
INGERRAND	EQ	11-Nov-2021	1167.20	1163.00	1288.90	1163.00	1281.30	1275.25	1251.98	305926	3830.13	27854	74423	24.33
INNOVANA	SM	11-Nov-2021	183.80	192.95	192.95	192.95	192.95	192.95	192.95	1000	1.93	1	1000	100.00
INNOVATIVE	SM	11-Nov-2021	11.05	11.60	11.60	11.60	11.60	11.60	11.60	6000	0.70	2	3000	50.00
INOXLEISUR	EQ	11-Nov-2021	439.60	439.00	440.60	425.55	429.00	429.05	432.04	267861	1157.28	8990	89704	33.49
INOXWIND	EQ	11-Nov-2021	141.60	139.90	142.65	134.30	135.30	135.05	138.12	829137	1145.19	11056	404677	48.81
INSECTICID	EQ	11-Nov-2021	654.90	658.20	665.00	647.65	648.15	649.85	652.93	7096	46.33	1003	4040	56.93
INSPIRISYS	EQ	11-Nov-2021	54.25	54.45	56.25	52.55	53.25	54.15	54.91	103896	57.05	976	45726	44.01
INTELLECT	EQ	11-Nov-2021	749.40	757.00	757.90	725.00	738.95	740.80	740.36	701090	5190.57	35372	299492	42.72
INTENTECH	EQ	11-Nov-2021	73.80	78.00	78.00	71.20	71.80	71.85	74.43	149990	111.64	1975	83085	55.39
INTLCONV	EQ	11-Nov-2021	65.85	66.85	67.35	65.15	65.50	65.50	65.68	48095	31.59	342	43101	89.62
INVENTURE	EQ	11-Nov-2021	2.65	2.70	2.70	2.60	2.70	2.65	2.66	2850292	75.73	2004	1773400	62.22
IOB	EQ	11-Nov-2021	21.65	21.70	21.70	21.30	21.45	21.40	21.44	2466607	528.78	6854	839705	34.04
IOC	EQ	11-Nov-2021	139.45	134.15	135.60	132.60	133.75	133.30	133.99	12699644	17016.10	118358	4534439	35.71
IOLCP	EQ	11-Nov-2021	555.50	559.50	562.00	551.05	552.00	553.80	556.34	140421	781.21	6018	49640	35.35
IPCALAB	EQ	11-Nov-2021	2210.70	2215.00	2231.20	2190.00	2208.05	2210.00	2205.78	132055	2912.85	11475	71171	53.89
IPL	EQ	11-Nov-2021	327.75	329.00	329.95	322.00	323.90	322.70	324.94	162930	529.42	4458	102419	62.86
IRB	EQ	11-Nov-2021	226.30	225.65	234.00	223.30	226.80	226.55	228.92	1660468	3801.21	16728	653648	39.37
IRBINVIT	IV	11-Nov-2021	57.29	57.40	57.59	57.01	57.20	57.22	57.17	129939	74.29	592	114589	88.19
IRCON	EQ	11-Nov-2021	49.25	49.45	49.70	48.25	48.75	48.65	48.81	1513862	738.90	8594	752886	49.73
IRCTC	EQ	11-Nov-2021	849.85	849.00	856.00	835.00	853.00	847.30	845.13	4924717	41620.09	155640	1699932	34.52
IREDA	N4	11-Nov-2021	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	100	1.14	1	100	100.00
IREDA	N6	11-Nov-2021	1431.00	1473.99	1473.99	1473.99	1473.99	1473.99	1473.99	1	0.01	1	1	100.00
IREDA	N7	11-Nov-2021	1265.00	1265.00	1274.99	1265.00	1266.00	1266.00	1265.98	7259	91.90	8	3891	53.60
IRFC	EQ	11-Nov-2021	24.80	24.75	24.80	24.55	24.60	24.55	24.64	9087058	2239.45	19238	4335707	47.71
IRFC	N1	11-Nov-2021	1016.00	1017.00	1017.00	1015.00	1015.01	1015.01	1015.03	2895	29.39	4	1473	50.88
IRFC	N2	11-Nov-2021	1178.78	1179.99	1179.99	1169.10	1170.10	1170.10	1170.67	550	6.44	4	500	90.91
IRFC	N4	11-Nov-2021	1155.00	1145.00	1145.30	1145.00	1145.30	1145.30	1145.15	8000	91.61	2	4000	50.00
IRFC	N5	11-Nov-2021	1033.02	1035.31	1174.99	1035.31	1174.99	1128.43	1128.43	9	0.10	5	3	33.33
IRFC	N7	11-Nov-2021	1137.51	1137.51	1137.51	1137.51	1137.51	1137.51	1137.51	10	0.11	1	10	100.00
IRFC	NA	11-Nov-2021	1294.99	1285.00	1293.99	1284.60	1293.99	1293.99	1285.72	600	7.71	4	350	58.33
IRFC	ND	11-Nov-2021	1144.92	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	50	0.57	1	50	100.00
IRFC	NE	11-Nov-2021	1354.90	1301.60	1301.60	1301.60	1301.60	1301.60	1301.60	5	0.07	1	5	100.00
IRFC	NJ	11-Nov-2021	1200.11	1200.11	1200.11	1197.40	1200.00	1199.19	1199.46	235	2.82	13	235	100.00
IRFC	NK	11-Nov-2021	1264.95	1265.00	1265.61	1265.00	1265.61	1265.61	1265.17	1091	13.80	3	791	72.50
IRFC	NM	11-Nov-2021	1197.75	1201.00	1201.01	1201.00	1201.01	1201.01	1201.00	90100	1082.11	6	45100	50.06
IRFC	NN	11-Nov-2021	1104.88	1095.00	1104.99	1087.00	1104.99	1104.99	1094.65	900	9.85	7	500	55.56
IRFC	NO	11-Nov-2021	1207.00	1207.00	1211.50	1207.00	1211.50	1211.50	1208.89	7798	94.27	21	4798	61.53
IRIS	EQ	11-Nov-2021	151.55	153.05	153.05	145.50	147.05	147.95	148.02	30594	45.28	964	17316	56.60
IRISDOREME	EQ	11-Nov-2021	230.05	238.50	238.50	221.40	223.95	223.05	226.27	2664	6.03	113	2299	86.30
ISEC	EQ	11-Nov-2021	780.20	780.20	785.00	770.00	775.05	778.45	777.81	231533	1800.90	10413	133996	57.87
ISFT	EQ	11-Nov-2021	160.75	159.00	172.90	159.00	172.70	171.20	168.12	153145	257.47	4341	78300	51.13
ISGEC	EQ	11-Nov-2021	694.75	699.00	710.00	691.00	704.50	699.70	701.01	43611	305.72	3932	26123	59.90
ISMTLTD	EQ	11-Nov-2021	31.80	30.85	32.80	30.85	31.40	31.30	31.80	169167	53.79	616	131737	77.87
ITC	EQ	11-Nov-2021	230.85	230.40	231.50	228.55	230.20	230.00	229.65	8134962	18681.80	96104	3356619	41.26
ITDC	EQ	11-Nov-2021	387.25	388.65	407.90	386.25	392.00	394.70	399.27	200376	800.04	9692	34092	17.01
ITDCEM	EQ	11-Nov-2021	81.25	79.55	80.30	77.40	78.00	78.15	78.78	1030913	812.16	6299	611141	59.28
ITI	EQ	11-Nov-2021	120.45	120.25	121.40	119.15	119.70	119.65	120.10	111613	134.05	2290	43737	39.19
IVC	EQ	11-Nov-2021	6.40	6.50	6.50	6.15	6.30	6.20	6.25	226500	14.16	392	128490	56.73
IVP	EQ	11-Nov-2021	128.20	128.55	140.90	124.10	130.90	133.05	134.40	82692	111.14	1344	45477	55.00
IVZINGOLD	EQ	11-Nov-2021	4348.40	4365.15	4420.00	4365.00	4420.00	4405.65	4394.42	263	11.56	39	238	90.49
IVZINNIFTY	EQ	11-Nov-2021	1947.95	1999.90	1999.90	1947.00	1948.75	1948.75	1955.08	8	0.16	4	6	75.00
IWEL	BE	11-Nov-2021	911.85	911.00	945.95	876.00	891.20	896.80	908.40	1685	15.31	107	-	-
IZMO	EQ	11-Nov-2021	90.35	91.90	91.90	88.35	89.45	89.15	89.38	30884	27.60	578	23010	74.50
J&KBANK	EQ	11-Nov-2021	46.75	46.15	47.15	45.55	45.85	45.80	46.25	3860696	1785.75	12788	1540036	39.89
JAGRAN	EQ	11-Nov-2021	68.70	68.00	69.10	66.00	66.15	66.30	67.34	181199	122.03	3931	98915	54.59
JAGSNPHARM	EQ	11-Nov-2021	166.45	167.00	167.55	162.10	163.00	163.05	163.87	51952	85.13	1444	34010	65.46
JAIBALAJI	EQ	11-Nov-2021	63.55	63.00	69.40	61.10	65.65	65.45	67.25	531104	357.18	7695	305885	57.59
JAICORPLTD	EQ	11-Nov-2021	127.10	127.70	129.00	125.10	125.80	126.10	127.13	708332	900.51	7031	182382	25.75
JAINAM	SM	11-Nov-2021	73.90	75.90	76.00	75.00	75.00	75.00	75.69	14000	10.60	7	14000	100.00
JAINSTUDIO	BZ	11-Nov-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	102	0.00	3	-	-
JAIPURKURT	EQ	11-Nov-2021	55.85	55.00	55.95	52.30	54.75	53.55	54.25	12912	7.00	166	8495	65.79
JAKHARIA	SM	11-Nov-2021	161.00	172.95	172.95	172.95	172.95	172.95	172.95	13600	23.52	4	13600	100.00
JAMNAAUTO	EQ	11-Nov-2021	110.35	110.00	110.00	104.00	105.50	105.25	105.95	2687514	2847.51	32476	1091621	40.62
JASH	EQ	11-Nov-2021	490.70	496.35	498.55	485.05	485.15	488.50	493.19	3661	18.06	191	2141	58.48
JAYAGROGN	EQ	11-Nov-2021	240.50	241.70	243.30	234.20	236.00	236.20	238.42	13243	31.57	776	7895	59.62
JAYBARMARU	EQ	11-Nov-2021	192.25	192.85	192.85	188.45	189.95	189.45	190.25	16973	32.29	1183	8397	49.47
JAYNECOIND	BE	11-Nov-2021	29.15	29.75	30.00	28.55	28.90	29.25	29.11	138131	40.21	342	-	-
JAYSREETEA	EQ	11-Nov-2021	106.25	106.45	107.40	105.15	105.70	105.70	106.27	48601	51.65	1017	19597	40.32
JBCHEPHARM	EQ	11-Nov-2021	1749.55	1747.90	1747.90	1660.00	1661.00	1668.95	1681.61	87042	1463.71	9247	40932	47.03
JBFIND	EQ	11-Nov-2021	22.55	22.55	22.60	21.45	21.50	21.50	21.72	357173	77.57	1117	288144	80.67
JBMA	EQ	11-Nov-2021	727.95	729.90	734.70	688.10	697.00	702.40	712.86	104122	742.25	8222	45267	43.47
JCHAC	EQ	11-Nov-2021	2095.20	2105.70	2105.70	2068.00	2074.00	2070.90	2075.78	6795	141.05	1357	4762	70.08
JETAIRWAYS	BZ	11-Nov-2021	93.60	94.90	94.90	90.00	93.05	93.15	92.87	39604	36.78	706	-	-
JETFREIGHT	SM	11-Nov-2021	47.00	47.00	48.00	47.00	48.00	48.00	47.50	8000	3.80	2	8000	100.00
JHS	EQ	11-Nov-2021	24.45	24.60	24.65	23.80	24.20	24.00	24.15	101524	24.52	659	77146	75.99
JIKIND	BE	11-Nov-2021	0.60	0.65	0.65	0.65	0.65	0.65	0.65	85008	0.55	22	-	-
JINDALPHOT	EQ	11-Nov-2021	295.50	308.70	310.25	303.05	310.25	310.25	307.95	38790	119.45	741	20732	53.45
JINDALPOLY	EQ	11-Nov-2021	1039.95	1043.40	1074.00	1023.30	1033.00	1029.15	1053.66	198978	2096.56	13430	84761	42.60
JINDALSAW	EQ	11-Nov-2021	111.40	111.80	112.30	109.70	110.25	110.30	110.72	780723	864.39	9607	429397	55.00
JINDALSTEL	EQ	11-Nov-2021	399.25	402.95	404.90	397.60	401.25	401.75	401.57	5441641	21852.00	54981	1046178	19.23
JINDRILL	EQ	11-Nov-2021	144.60	145.95	145.95	140.55	143.10	142.65	142.25	36485	51.90	2185	15573	42.68
JINDWORLD	EQ	11-Nov-2021	138.70	139.45	142.25	130.65	141.00	140.70	139.19	365392	508.59	6168	160324	43.88
JISLDVREQS	BE	11-Nov-2021	27.10	27.50	28.30	26.55	27.60	27.50	27.55	30662	8.45	223	-	-
JISLJALEQS	EQ	11-Nov-2021	46.80	48.00	48.20	46.00	47.20	47.40	47.22	4472108	2111.57	9686	2482057	55.50
JITFINFRA	BE	11-Nov-2021	198.55	200.95	208.20	189.00	207.40	206.30	200.45	83165	166.71	860	-	-
JKCEMENT	EQ	11-Nov-2021	3594.15	3612.60	3628.00	3545.00	3599.40	3596.05	3588.82	65204	2340.06	9228	8407	12.89
JKIL	EQ	11-Nov-2021	182.50	184.45	185.50	177.55	180.00	180.30	182.09	508047	925.10	13790	145613	28.66
JKLAKSHMI	EQ	11-Nov-2021	655.10	657.00	673.80	656.10	670.80	670.15	668.57	365603	2444.30	13678	196721	53.81
JKPAPER	EQ	11-Nov-2021	231.35	231.30	231.85	222.85	225.00	224.30	227.10	526266	1195.13	7716	264563	50.27
JKTYRE	EQ	11-Nov-2021	144.45	145.00	145.45	142.55	143.00	142.85	143.80	648573	932.67	9117	329214	50.76
JMA	EQ	11-Nov-2021	70.05	71.95	75.00	70.35	70.75	70.65	71.75	49629	35.61	887	34015	68.54
JMCPROJECT	EQ	11-Nov-2021	104.50	105.05	106.10	103.20	105.15	105.70	104.99	54488	57.21	1220	26290	48.25
JMFINANCIL	EQ	11-Nov-2021	83.85	83.85	85.00	82.00	82.15	82.55	83.40	1267405	1057.00	11560	798352	62.99
JMTAUTOLTD	BZ	11-Nov-2021	2.80	2.75	2.85	2.70	2.75	2.75	2.77	93750	2.60	262	-	-
JOCIL	EQ	11-Nov-2021	224.15	227.80	227.80	225.30	227.50	226.95	226.06	23638	53.44	565	17452	73.83
JPASSOCIAT	EQ	11-Nov-2021	8.80	8.80	9.00	8.70	8.85	8.85	8.85	3590575	317.73	13616	2206802	61.46
JPINFRATEC	EQ	11-Nov-2021	2.05	2.05	2.05	2.00	2.00	2.00	2.02	1246177	25.19	7900	902048	72.39
JPOLYINVST	BE	11-Nov-2021	249.90	262.35	262.35	262.35	262.35	262.35	262.35	5937	15.58	65	-	-
JPPOWER	EQ	11-Nov-2021	4.75	4.75	4.75	4.55	4.70	4.65	4.68	21943511	1026.24	31885	10202308	46.49
JSL	EQ	11-Nov-2021	182.95	183.80	186.00	178.20	179.70	179.95	181.17	1264922	2291.62	17072	367393	29.04
JSLHISAR	EQ	11-Nov-2021	322.55	322.00	325.90	313.00	317.80	318.05	318.87	257692	821.71	13380	129335	50.19
JSWENERGY	BE	11-Nov-2021	319.60	321.00	335.55	319.00	335.55	333.55	328.44	1031634	3388.30	7603	-	-
JSWHL	EQ	11-Nov-2021	4595.80	4664.75	4684.55	4501.20	4590.00	4542.25	4567.32	867	39.60	270	531	61.25
JSWISPL	EQ	11-Nov-2021	31.95	32.00	32.70	30.85	31.60	31.65	31.79	2138180	679.76	5505	1307576	61.15
JSWSTEEL	EQ	11-Nov-2021	662.40	662.40	669.85	660.25	666.55	667.40	666.07	3868489	25766.98	56518	1218990	31.51
JTEKTINDIA	EQ	11-Nov-2021	100.80	100.90	105.80	97.60	99.95	99.60	101.22	673076	681.31	15535	175128	26.02
JUBLFOOD	EQ	11-Nov-2021	3875.95	3860.00	3919.00	3845.00	3901.00	3900.05	3886.28	334773	13010.21	38422	127004	37.94
JUBLINDS	EQ	11-Nov-2021	577.30	571.00	581.60	565.00	578.00	567.50	571.71	12215	69.83	1166	7400	60.58
JUBLINGREA	EQ	11-Nov-2021	645.60	644.95	651.60	635.05	644.60	642.40	642.24	326773	2098.67	9411	130696	40.00
JUBLPHARMA	EQ	11-Nov-2021	619.85	623.00	623.00	609.00	611.00	611.95	616.49	67291	414.84	6145	37990	56.46
JUMPNET	EQ	11-Nov-2021	7.40	7.50	7.50	7.25	7.40	7.45	7.39	600080	44.34	537	466283	77.70
JUNIORBEES	EQ	11-Nov-2021	460.65	468.00	468.00	451.00	459.90	458.82	459.11	92226	423.41	6699	66928	72.57
JUSTDIAL	EQ	11-Nov-2021	784.30	785.00	785.85	757.00	772.95	767.45	765.09	667837	5109.58	19811	334466	50.08
JYOTHYLAB	EQ	11-Nov-2021	159.80	160.80	160.80	157.35	158.25	157.70	158.11	1179997	1865.71	6041	1105986	93.73
JYOTISTRUC	BZ	11-Nov-2021	20.10	20.40	20.40	19.25	20.30	19.85	20.05	69411	13.92	215	-	-
KABRAEXTRU	EQ	11-Nov-2021	245.00	246.00	250.00	243.40	247.80	249.00	246.60	52728	130.03	6250	14999	28.45
KAJARIACER	EQ	11-Nov-2021	1225.40	1226.00	1230.95	1190.50	1204.00	1203.05	1203.91	276511	3328.93	10108	203807	73.71
KAKATCEM	EQ	11-Nov-2021	244.65	245.45	251.00	237.65	246.45	246.35	246.14	50395	124.04	1705	19756	39.20
KALPATPOWR	EQ	11-Nov-2021	416.80	415.00	421.30	413.20	420.00	419.35	418.86	215568	902.92	11665	169513	78.64
KALYANIFRG	BE	11-Nov-2021	205.50	203.00	206.75	198.10	206.00	205.85	205.03	290	0.59	22	-	-
KALYANKJIL	EQ	11-Nov-2021	81.50	81.90	82.45	79.50	79.60	79.85	80.62	2821262	2274.62	19370	1389510	49.25
KAMATHOTEL	EQ	11-Nov-2021	62.30	62.00	64.00	60.65	61.00	61.15	61.89	110014	68.09	1131	91321	83.01
KAMDHENU	EQ	11-Nov-2021	243.00	240.30	251.00	240.30	248.95	246.75	245.51	50857	124.86	2432	19753	38.84
KANANIIND	EQ	11-Nov-2021	8.20	8.40	8.40	8.00	8.35	8.35	8.27	12383	1.02	99	8394	67.79
KANORICHEM	EQ	11-Nov-2021	179.10	182.00	182.00	174.50	180.00	178.50	177.55	13337	23.68	368	5953	44.64
KANPRPLA	EQ	11-Nov-2021	176.65	179.90	179.90	172.00	172.15	172.90	174.96	20196	35.33	511	17198	85.16
KANSAINER	EQ	11-Nov-2021	594.65	594.00	594.00	570.30	580.40	579.65	578.19	259454	1500.13	13531	177163	68.28
KAPSTON	EQ	11-Nov-2021	84.55	83.00	88.75	83.00	88.75	87.25	85.79	1186	1.02	94	776	65.43
KARDA	EQ	11-Nov-2021	20.10	20.20	20.45	19.10	19.40	19.20	19.35	1404203	271.69	2635	918285	65.40
KARMAENG	EQ	11-Nov-2021	21.75	22.50	22.70	21.30	22.45	21.80	21.94	4395	0.96	89	2382	54.20
KARURVYSYA	EQ	11-Nov-2021	57.30	57.50	58.50	56.35	57.50	57.90	57.54	14078441	8101.33	42176	5031848	35.74
KAVVERITEL	BE	11-Nov-2021	6.85	7.15	7.15	7.15	7.15	7.15	7.15	6063	0.43	36	-	-
KAYA	EQ	11-Nov-2021	511.75	519.80	519.80	495.15	501.75	496.90	502.73	11151	56.06	826	6223	55.81
KCP	EQ	11-Nov-2021	137.85	137.85	146.45	133.90	144.50	145.15	142.68	1896870	2706.49	26915	486104	25.63
KCPSUGIND	EQ	11-Nov-2021	23.70	24.00	24.00	22.60	22.75	22.75	23.08	548579	126.60	2335	245842	44.81
KDDL	EQ	11-Nov-2021	601.25	589.25	630.00	572.95	600.00	601.50	607.94	42374	257.61	4507	17227	40.65
KEC	EQ	11-Nov-2021	458.30	458.05	469.15	458.05	467.50	461.50	464.30	222240	1031.86	7530	61774	27.80
KECL	BE	11-Nov-2021	24.60	25.20	25.80	23.80	25.40	25.25	24.87	178051	44.28	635	-	-
KEERTI	EQ	11-Nov-2021	21.05	20.90	22.00	20.05	20.50	20.35	21.05	42133	8.87	323	32829	77.92
KEI	EQ	11-Nov-2021	1006.35	995.20	1017.15	976.65	980.45	987.20	998.72	510033	5093.82	9430	350157	68.65
KELLTONTEC	EQ	11-Nov-2021	50.90	50.90	51.85	50.45	51.00	50.80	50.89	263732	134.21	3010	149192	56.57
KENNAMET	EQ	11-Nov-2021	1579.15	1556.00	1597.60	1520.50	1563.90	1554.45	1565.06	45152	706.66	6638	18216	40.34
KERNEX	BE	11-Nov-2021	94.55	98.95	99.25	97.50	99.25	98.80	98.96	23882	23.63	202	-	-
KESORAMIND	EQ	11-Nov-2021	64.20	64.20	64.70	63.10	63.25	63.30	63.66	379693	241.72	3989	194781	51.30
KEYFINSERV	EQ	11-Nov-2021	105.65	107.80	107.80	99.60	101.30	102.00	102.76	32313	33.21	708	15102	46.74
KHADIM	EQ	11-Nov-2021	319.25	322.80	324.00	303.30	306.75	307.15	309.75	195685	606.13	3358	116954	59.77
KHAICHEM	EQ	11-Nov-2021	66.75	68.50	68.50	66.25	68.10	68.35	67.84	114247	77.51	1960	70536	61.74
KHAITANLTD	BE	11-Nov-2021	33.85	34.80	34.85	32.30	32.65	33.45	34.07	503	0.17	28	-	-
KHANDSE	EQ	11-Nov-2021	17.60	17.90	17.90	16.50	17.70	17.70	17.25	6335	1.09	54	2027	32.00
KHFM	SM	11-Nov-2021	58.00	59.95	59.95	59.00	59.00	59.00	59.48	6000	3.57	2	3000	50.00
KICL	EQ	11-Nov-2021	2044.75	2058.80	2058.80	1988.80	1992.30	1996.40	2011.76	518	10.42	122	408	78.76
KILITCH	EQ	11-Nov-2021	175.05	174.65	174.65	170.00	171.70	170.60	171.21	8518	14.58	240	7490	87.93
KILPP	E1	11-Nov-2021	36.15	36.50	36.50	35.00	35.60	35.25	35.49	63371	22.49	1070	45271	71.44
KIMS	EQ	11-Nov-2021	1174.75	1160.00	1226.45	1000.00	1220.35	1217.90	1202.82	421429	5069.05	28915	234605	55.67
KINGFA	EQ	11-Nov-2021	952.30	960.60	965.15	941.85	965.00	958.60	951.31	3053	29.04	244	1936	63.41
KIOCL	EQ	11-Nov-2021	264.15	265.50	274.85	261.35	268.70	269.30	268.16	70409	188.81	2913	33074	46.97
KIRIINDUS	EQ	11-Nov-2021	506.05	509.80	521.05	500.10	508.00	508.75	513.54	132729	681.61	4634	60016	45.22
KIRLFER	EQ	11-Nov-2021	234.95	233.00	237.15	230.00	232.80	231.30	232.96	82764	192.81	3620	46328	55.98
KIRLOSBROS	BE	11-Nov-2021	384.80	390.00	390.00	375.00	388.00	386.60	380.48	8605	32.74	205	-	-
KIRLOSENG	EQ	11-Nov-2021	201.80	204.00	204.00	199.00	200.80	200.85	201.09	49782	100.11	1509	31228	62.73
KIRLOSIND	EQ	11-Nov-2021	1624.45	1625.00	1647.95	1581.00	1603.00	1604.25	1613.11	5033	81.19	526	4206	83.57
KITEX	EQ	11-Nov-2021	167.60	168.60	169.65	164.05	166.25	165.60	166.63	121509	202.47	3097	59591	49.04
KKCL	EQ	11-Nov-2021	1207.40	1200.00	1210.00	1189.30	1198.00	1196.90	1198.89	27130	325.26	2144	17156	63.24
KMSUGAR	EQ	11-Nov-2021	27.15	27.50	27.75	25.70	26.75	26.75	26.77	726805	194.54	2838	336631	46.32
KNRCON	EQ	11-Nov-2021	297.20	298.40	299.90	290.20	291.15	291.55	294.23	151723	446.41	6532	65021	42.86
KOKUYOCMLN	EQ	11-Nov-2021	70.70	70.70	71.30	68.65	69.30	69.10	69.58	130069	90.51	2837	65057	50.02
KOLTEPATIL	EQ	11-Nov-2021	338.80	338.90	343.80	321.25	324.45	326.30	335.70	697665	2342.06	16659	165064	23.66
KOPRAN	EQ	11-Nov-2021	229.05	227.00	237.85	227.00	235.00	234.10	233.47	192188	448.70	2952	120193	62.54
KOTAKBANK	EQ	11-Nov-2021	2076.05	2073.00	2077.70	2047.55	2055.45	2054.10	2062.00	1547153	31902.23	86034	731316	47.27
KOTAKBKETF	EQ	11-Nov-2021	393.29	392.00	392.00	388.01	389.99	389.67	390.00	91388	356.41	542	27870	30.50
KOTAKGOLD	EQ	11-Nov-2021	42.14	42.28	43.12	42.28	43.01	43.05	42.82	939656	402.32	1500	625436	66.56
KOTAKIT	EQ	11-Nov-2021	36.08	36.08	36.45	35.53	36.00	35.95	35.98	23697	8.53	274	7864	33.19
KOTAKNIFTY	EQ	11-Nov-2021	189.92	191.22	191.22	187.80	188.80	188.40	188.50	42533	80.17	446	26474	62.24
KOTAKNV20	EQ	11-Nov-2021	97.62	98.60	98.60	96.00	96.90	96.79	97.10	15225	14.78	255	13884	91.19
KOTAKPSUBK	EQ	11-Nov-2021	290.47	290.47	292.97	283.10	287.00	286.09	287.99	40071	115.40	728	20090	50.14
KOTARISUG	EQ	11-Nov-2021	35.75	36.00	36.15	34.50	35.20	35.05	35.13	263378	92.53	1747	126269	47.94
KOTHARIPET	EQ	11-Nov-2021	54.35	53.00	57.50	52.80	56.00	56.10	55.82	534032	298.07	3585	326475	61.13
KOTHARIPRO	EQ	11-Nov-2021	101.50	97.50	103.70	97.50	101.35	102.50	101.71	7892	8.03	135	4647	58.88
KOTYARK	ST	11-Nov-2021	50.55	53.05	53.05	53.05	53.05	53.05	53.05	56000	29.71	28	56000	100.00
KOVAI	EQ	11-Nov-2021	1677.70	1670.25	1694.95	1666.30	1683.80	1680.80	1675.29	1325	22.20	228	838	63.25
KPIGLOBAL	EQ	11-Nov-2021	208.75	216.85	216.85	199.00	199.50	200.40	204.94	155335	318.35	2404	120957	77.87
KPITTECH	EQ	11-Nov-2021	399.60	404.65	416.70	395.10	403.75	403.70	405.79	1951823	7920.25	51699	740526	37.94
KPRMILL	EQ	11-Nov-2021	532.90	537.00	544.85	532.05	540.00	538.50	538.65	394412	2124.52	20552	181851	46.11
KRBL	EQ	11-Nov-2021	268.55	265.00	270.55	261.85	262.50	262.65	264.94	659074	1746.17	9303	283363	42.99
KREBSBIO	EQ	11-Nov-2021	168.45	171.95	172.00	163.30	164.15	166.00	167.96	15109	25.38	496	9302	61.57
KRIDHANINF	EQ	11-Nov-2021	5.05	4.90	5.15	4.90	5.00	4.95	5.01	59377	2.97	122	55661	93.74
KRISHANA	EQ	11-Nov-2021	160.60	162.00	163.90	159.45	161.95	162.50	161.90	5283	8.55	180	3425	64.83
KRITI	EQ	11-Nov-2021	140.10	141.90	144.70	130.60	130.60	132.20	137.20	132370	181.62	3374	69432	52.45
KRSNAA	EQ	11-Nov-2021	700.95	704.10	711.10	695.00	695.00	696.40	702.14	24105	169.25	2931	10143	42.08
KSB	EQ	11-Nov-2021	1362.80	1318.10	1339.90	1281.00	1317.00	1313.40	1312.98	44074	578.68	5184	22661	51.42
KSCL	EQ	11-Nov-2021	543.60	546.90	546.90	535.00	542.50	537.85	540.84	104367	564.46	4031	66812	64.02
KSL	EQ	11-Nov-2021	370.15	367.05	369.75	364.00	367.10	366.35	366.18	26361	96.53	1459	12500	47.42
KSOLVES	SM	11-Nov-2021	310.90	297.00	320.00	296.00	313.25	316.70	312.98	25200	78.87	60	16000	63.49
KTKBANK	EQ	11-Nov-2021	76.95	78.20	81.85	77.60	78.50	78.35	79.81	20089691	16033.93	71479	5201449	25.89
KUANTUM	EQ	11-Nov-2021	84.45	84.00	85.15	82.25	82.25	82.90	84.25	72695	61.25	860	10945	15.06
L&TFH	EQ	11-Nov-2021	87.60	87.70	87.90	84.85	85.45	85.40	85.86	5423841	4657.10	25676	1908478	35.19
L&TFINANCE	N7	11-Nov-2021	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	12	0.13	2	12	100.00
L&TFINANCE	N8	11-Nov-2021	1055.00	1059.00	1079.00	1058.00	1070.00	1070.00	1060.25	172	1.82	4	145	84.30
L&TFINANCE	NC	11-Nov-2021	1120.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	10	0.11	1	10	100.00
L&TFINANCE	NE	11-Nov-2021	1055.20	1065.00	1065.00	1055.20	1055.20	1060.64	1060.64	45	0.48	2	45	100.00
L&TFINANCE	NI	11-Nov-2021	1140.00	1137.00	1139.00	1124.10	1139.00	1139.00	1133.47	36	0.41	3	35	97.22
L&TFINANCE	NK	11-Nov-2021	1080.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	9	0.09	1	9	100.00
L&TFINANCE	NS	11-Nov-2021	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	131	1.68	3	131	100.00
L&TFINANCE	NY	11-Nov-2021	1086.00	1080.05	1080.05	1080.05	1080.05	1080.05	1080.05	200	2.16	2	200	100.00
L&TFINANCE	Y7	11-Nov-2021	1071.00	1075.00	1076.00	1075.00	1075.00	1075.00	1075.49	103	1.11	3	103	100.00
LAGNAM	EQ	11-Nov-2021	55.00	54.40	54.70	53.50	54.00	54.00	53.91	5587	3.01	44	4458	79.79
LAKPRE	BZ	11-Nov-2021	5.00	4.75	5.00	4.75	4.85	4.85	4.84	4912	0.24	13	-	-
LALPATHLAB	EQ	11-Nov-2021	3635.75	3610.00	3616.10	3511.00	3570.05	3572.00	3553.42	170970	6075.28	22854	61573	36.01
LAMBODHARA	EQ	11-Nov-2021	87.60	88.80	88.80	85.30	87.45	86.55	86.93	7045	6.12	253	3428	48.66
LAOPALA	EQ	11-Nov-2021	346.50	345.15	354.00	336.90	342.80	341.55	344.86	242176	835.16	13954	95926	39.61
LASA	EQ	11-Nov-2021	63.15	63.90	64.50	62.85	64.40	64.05	63.81	70065	44.71	936	39395	56.23
LAURUSLABS	EQ	11-Nov-2021	489.55	489.55	491.25	455.25	462.60	462.20	469.88	5034806	23657.41	122768	2832171	56.25
LAXMICOT	SM	11-Nov-2021	24.80	26.00	26.00	26.00	26.00	26.00	26.00	6000	1.56	1	6000	100.00
LAXMIMACH	EQ	11-Nov-2021	9543.40	9617.00	9665.70	9266.05	9350.00	9331.25	9400.29	10708	1006.58	2785	6075	56.73
LCCINFOTEC	EQ	11-Nov-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	179361	3.77	151	179347	99.99
LEMONTREE	EQ	11-Nov-2021	55.35	55.65	55.65	54.10	55.00	54.60	54.69	2364395	1293.07	13126	898521	38.00
LFIC	EQ	11-Nov-2021	115.35	125.45	126.85	122.00	126.85	126.85	126.27	42563	53.74	452	23762	55.83
LGBBROSLTD	EQ	11-Nov-2021	541.95	544.90	548.80	535.50	537.00	537.55	540.96	130882	708.01	4400	74723	57.09
LGBFORGE	EQ	11-Nov-2021	7.05	7.10	7.10	6.80	6.95	6.90	6.91	145395	10.04	277	95559	65.72
LIBAS	EQ	11-Nov-2021	49.10	49.70	54.00	49.40	52.90	52.70	51.87	825699	428.25	7830	327120	39.62
LIBERTSHOE	EQ	11-Nov-2021	178.80	179.00	181.90	176.10	178.00	178.20	178.97	214082	383.14	4851	77189	36.06
LICHSGFIN	EQ	11-Nov-2021	438.90	439.00	440.30	425.55	428.00	427.60	432.27	1936889	8372.57	24160	822307	42.46
LICNETFGSC	EQ	11-Nov-2021	23.05	23.80	26.94	22.81	25.00	23.67	23.54	41975	9.88	260	38720	92.25
LICNETFN50	EQ	11-Nov-2021	190.55	187.52	193.50	187.11	188.36	189.19	190.10	1211	2.30	112	366	30.22
LICNETFSEN	EQ	11-Nov-2021	645.95	653.00	653.00	636.25	636.51	637.51	637.47	491	3.13	87	440	89.61
LICNFNHGP	EQ	11-Nov-2021	180.78	181.00	185.99	180.05	182.00	181.88	182.68	1042	1.90	70	224	21.50
LIKHITHA	EQ	11-Nov-2021	370.50	371.90	371.90	364.00	366.50	364.85	365.98	27370	100.17	1616	12998	47.49
LINCOLN	EQ	11-Nov-2021	344.65	345.65	353.35	342.15	350.00	349.05	347.51	180961	628.85	7600	44373	24.52
LINCPEN	EQ	11-Nov-2021	241.10	245.80	246.00	236.05	236.45	238.10	242.08	4233	10.25	173	3104	73.33
LINDEINDIA	EQ	11-Nov-2021	2552.65	2552.65	2567.90	2496.20	2530.50	2532.40	2528.98	53816	1360.99	6610	19678	36.57
LIQUIDBEES	EQ	11-Nov-2021	1000.00	1002.90	1002.90	991.11	999.99	1000.00	1000.01	2081516	20815.28	5987	1667210	80.10
LIQUIDETF	EQ	11-Nov-2021	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	6240	62.40	75	5759	92.29
LODHA	EQ	11-Nov-2021	1233.60	1253.00	1266.00	1215.00	1231.00	1236.35	1239.98	645101	7999.15	17934	477591	74.03
LOKESHMACH	EQ	11-Nov-2021	51.50	52.80	52.80	51.10	51.40	51.50	51.60	19793	10.21	371	13058	65.97
LOTUSEYE	EQ	11-Nov-2021	45.40	47.00	47.00	43.75	46.20	45.95	45.34	3993	1.81	95	2732	68.42
LOVABLE	EQ	11-Nov-2021	130.00	130.60	135.15	125.30	131.95	132.35	131.15	257154	337.25	6329	71833	27.93
LPDC	EQ	11-Nov-2021	4.95	5.15	5.15	5.05	5.15	5.15	5.15	37371	1.92	228	36260	97.03
LSIL	EQ	11-Nov-2021	7.25	7.60	7.60	6.90	7.60	7.60	7.36	19320233	1421.06	12932	8557864	44.29
LT	EQ	11-Nov-2021	1950.15	1947.85	1981.75	1925.65	1934.10	1931.70	1959.77	7061537	138390.04	186174	4177836	59.16
LTI	EQ	11-Nov-2021	6835.80	6839.00	6999.90	6763.05	6997.95	6948.75	6875.83	174895	12025.49	26532	61338	35.07
LTTS	EQ	11-Nov-2021	5092.95	5105.60	5221.00	5014.00	5210.05	5170.75	5109.46	175035	8943.35	16392	49930	28.53
LUMAXIND	EQ	11-Nov-2021	1339.30	1339.35	1360.00	1322.00	1358.00	1354.65	1347.57	3957	53.32	613	2670	67.48
LUMAXTECH	EQ	11-Nov-2021	132.35	133.50	148.90	128.20	146.35	147.05	141.76	1505420	2134.15	28154	318520	21.16
LUPIN	EQ	11-Nov-2021	942.05	942.05	943.90	927.00	935.00	935.65	934.36	436182	4075.53	14343	155581	35.67
LUXIND	EQ	11-Nov-2021	4015.50	4015.50	4159.00	4015.50	4110.00	4100.10	4112.73	111293	4577.18	16532	44418	39.91
LXCHEM	EQ	11-Nov-2021	421.35	424.80	426.65	415.00	416.60	416.15	419.53	626409	2627.96	21792	359009	57.31
LYKALABS	EQ	11-Nov-2021	102.20	101.80	103.80	97.10	99.20	100.50	100.19	339936	340.59	2839	247789	72.89
LYPSAGEMS	EQ	11-Nov-2021	5.00	5.25	5.25	4.90	5.05	4.95	5.04	58101	2.93	184	41902	72.12
M&M	EQ	11-Nov-2021	919.65	918.95	928.80	911.00	924.75	924.75	920.73	4935551	45442.98	94795	1946564	39.44
M&MFIN	EQ	11-Nov-2021	200.55	199.75	201.40	195.05	196.65	196.45	197.42	2381550	4701.76	22495	765773	32.15
M14RG	MF	11-Nov-2021	15.46	15.25	16.00	15.25	16.00	16.00	15.69	24000	3.77	8	19000	79.17
M15RG	MF	11-Nov-2021	14.65	14.65	15.50	14.65	15.50	15.50	15.25	15000	2.29	6	7500	50.00
M17RG	MF	11-Nov-2021	13.72	13.51	14.15	13.51	14.15	14.15	13.75	8100	1.11	3	8100	100.00
MAANALU	EQ	11-Nov-2021	128.45	131.95	131.95	127.55	131.00	130.25	130.11	11095	14.44	411	7516	67.74
MACPOWER	EQ	11-Nov-2021	218.80	240.65	240.65	220.00	230.25	226.95	233.24	56991	132.92	1234	37459	65.73
MADHAV	EQ	11-Nov-2021	56.05	56.05	56.90	55.20	56.50	56.10	55.94	4097	2.29	102	2698	65.85
MADHUCON	EQ	11-Nov-2021	5.30	5.45	5.45	5.10	5.25	5.15	5.20	66714	3.47	117	52556	78.78
MADRASFERT	EQ	11-Nov-2021	29.15	28.60	29.15	28.60	28.75	28.70	28.83	134599	38.80	562	85974	63.87
MAESGETF	EQ	11-Nov-2021	30.62	31.25	31.25	30.29	30.46	30.45	30.37	10093	3.06	124	7105	70.40
MAFANG	EQ	11-Nov-2021	58.49	68.40	68.40	57.91	58.67	58.60	58.67	213419	125.21	2441	133368	62.49
MAFSETF	EQ	11-Nov-2021	18.95	19.03	19.53	18.64	18.79	18.78	18.82	152102	28.62	342	126881	83.42
MAGADSUGAR	EQ	11-Nov-2021	302.10	300.00	300.00	280.10	284.30	286.05	286.08	71650	204.98	2200	35513	49.56
MAGNUM	EQ	11-Nov-2021	7.60	7.60	7.85	7.30	7.65	7.60	7.59	22253	1.69	92	7871	35.37
MAHABANK	EQ	11-Nov-2021	21.25	21.20	21.35	20.80	20.90	20.90	21.02	3407004	716.10	6176	1585848	46.55
MAHAPEXLTD	BE	11-Nov-2021	90.00	90.00	92.65	88.00	91.45	91.45	88.74	8267	7.34	32	-	-
MAHASTEEL	EQ	11-Nov-2021	88.40	88.25	89.00	87.05	88.80	88.55	88.22	7507	6.62	223	4373	58.25
MAHEPC	EQ	11-Nov-2021	131.00	131.70	131.70	127.05	128.50	128.50	128.68	35451	45.62	1035	21176	59.73
MAHESHWARI	EQ	11-Nov-2021	98.25	98.90	98.90	96.30	97.50	96.95	97.37	29360	28.59	462	18693	63.67
MAHICKRA	SM	11-Nov-2021	80.10	83.45	83.45	83.45	83.45	83.45	83.45	1500	1.25	1	1500	100.00
MAHINDCIE	EQ	11-Nov-2021	275.60	275.25	276.40	270.10	275.40	274.25	273.30	120825	330.22	4267	47199	39.06
MAHLIFE	EQ	11-Nov-2021	276.05	276.05	278.65	273.05	275.15	274.45	275.26	51375	141.42	2695	33752	65.70
MAHLOG	EQ	11-Nov-2021	710.50	709.40	739.00	704.05	719.10	723.10	720.65	98827	712.19	5932	42577	43.08
MAHSCOOTER	EQ	11-Nov-2021	4435.70	4455.95	4487.95	4425.00	4449.95	4446.65	4448.65	3908	173.85	865	1720	44.01
MAHSEAMLES	EQ	11-Nov-2021	500.70	498.35	505.90	493.45	505.00	504.30	499.61	86763	433.48	2074	55593	64.07
MAITHANALL	EQ	11-Nov-2021	1101.60	1107.40	1142.00	1075.00	1107.00	1108.70	1117.77	233329	2608.08	15350	88963	38.13
MALUPAPER	EQ	11-Nov-2021	34.95	34.40	34.95	33.95	34.25	34.20	34.29	13537	4.64	238	9783	72.27
MAN50ETF	EQ	11-Nov-2021	186.07	187.99	188.98	183.46	184.59	184.01	184.20	6767	12.46	167	5628	83.17
MANAKALUCO	EQ	11-Nov-2021	19.60	19.35	21.50	17.70	18.20	18.60	19.41	350870	68.11	1288	219638	62.60
MANAKCOAT	EQ	11-Nov-2021	21.20	21.65	21.90	21.10	21.75	21.65	21.44	310323	66.54	685	63220	20.37
MANAKSIA	EQ	11-Nov-2021	67.30	68.65	70.65	67.40	68.50	68.60	69.16	189496	131.06	2415	84123	44.39
MANAKSTEEL	EQ	11-Nov-2021	32.45	33.35	33.35	32.40	32.60	32.45	32.65	31408	10.25	272	20869	66.44
MANALIPETC	EQ	11-Nov-2021	124.60	130.80	130.80	125.05	130.80	130.80	130.48	2805742	3660.88	9388	1495303	53.29
MANAPPURAM	EQ	11-Nov-2021	219.70	221.10	221.75	214.50	216.75	216.80	218.18	5289170	11540.17	28219	1072634	20.28
MANGALAM	EQ	11-Nov-2021	142.30	144.95	144.95	139.00	139.10	139.45	140.70	20481	28.82	1284	8292	40.49
MANGCHEFER	EQ	11-Nov-2021	70.90	71.50	71.50	69.75	70.15	70.20	70.48	117595	82.88	1495	71736	61.00
MANGLMCEM	EQ	11-Nov-2021	456.80	450.05	457.00	437.00	442.20	445.55	447.64	56469	252.78	5238	31326	55.47
MANGTIMBER	EQ	11-Nov-2021	18.05	18.80	18.95	18.50	18.95	18.95	18.87	18405	3.47	53	15356	83.43
MANINDS	EQ	11-Nov-2021	103.75	103.05	105.15	102.10	103.75	103.00	103.55	85652	88.69	1993	39007	45.54
MANINFRA	EQ	11-Nov-2021	142.20	142.20	145.50	141.65	144.35	143.95	143.78	800147	1150.43	13506	418353	52.28
MANORG	EQ	11-Nov-2021	1122.25	1111.00	1190.00	1064.35	1075.80	1078.20	1119.27	72407	810.43	5982	26230	36.23
MANUGRAPH	EQ	11-Nov-2021	11.50	11.35	11.80	11.35	11.50	11.50	11.57	7226	0.84	41	5901	81.66
MANXT50	EQ	11-Nov-2021	439.05	437.74	438.61	435.26	436.58	436.58	438.07	4134	18.11	36	4123	99.73
MARALOVER	EQ	11-Nov-2021	86.20	88.25	88.25	85.00	85.15	85.50	85.86	27486	23.60	310	16849	61.30
MARATHON	EQ	11-Nov-2021	93.45	93.60	93.65	90.15	91.10	91.05	91.51	41801	38.25	459	17240	41.24
MARICO	EQ	11-Nov-2021	556.00	556.00	557.00	547.05	548.00	548.20	549.98	1656199	9108.74	37452	1133837	68.46
MARINE	EQ	11-Nov-2021	30.90	31.00	31.60	30.10	31.30	31.10	31.16	511788	159.50	2406	191665	37.45
MARKSANS	EQ	11-Nov-2021	63.00	63.10	63.10	60.50	61.10	61.05	61.30	2727582	1672.00	15012	1565118	57.38
MARUTI	EQ	11-Nov-2021	7511.65	7512.00	7567.50	7442.00	7468.00	7453.45	7491.24	486991	36481.69	63248	270578	55.56
MASFIN	EQ	11-Nov-2021	764.50	765.00	770.00	755.05	760.00	761.10	762.05	6922	52.75	1004	3080	44.50
MASKINVEST	BE	11-Nov-2021	36.00	36.75	36.75	36.75	36.75	36.75	36.75	45	0.02	2	-	-
MASPTOP50	EQ	11-Nov-2021	29.98	30.29	30.29	29.50	29.88	29.86	29.80	45015	13.41	344	35800	79.53
MASTEK	EQ	11-Nov-2021	2852.55	2849.00	2870.00	2792.60	2818.00	2816.55	2827.51	37335	1055.65	5505	24012	64.31
MATRIMONY	EQ	11-Nov-2021	1023.70	1023.00	1048.00	985.00	1020.95	1025.30	1014.24	164308	1666.47	9066	98183	59.76
MAWANASUG	EQ	11-Nov-2021	87.50	87.60	88.70	84.35	85.45	85.50	85.64	80047	68.55	884	37371	46.69
MAXHEALTH	EQ	11-Nov-2021	337.35	339.00	343.00	332.10	337.00	336.75	337.07	398528	1343.32	15991	270302	67.83
MAXIND	EQ	11-Nov-2021	75.45	75.45	76.95	74.75	76.50	76.00	75.78	161787	122.60	1033	104614	64.66
MAXVIL	EQ	11-Nov-2021	153.45	153.35	154.65	148.35	149.00	150.65	151.87	186084	282.61	4076	104405	56.11
MAYURUNIQ	EQ	11-Nov-2021	435.75	437.95	469.70	433.10	451.85	452.10	452.50	83379	377.29	6065	38623	46.32
MAZDA	EQ	11-Nov-2021	653.80	661.00	661.00	635.00	647.95	637.05	640.59	6002	38.45	322	1934	32.22
MAZDOCK	EQ	11-Nov-2021	305.00	306.50	318.60	304.85	305.80	305.75	310.73	1944330	6041.70	26262	512182	26.34
MBAPL	EQ	11-Nov-2021	170.25	171.95	175.70	169.15	173.50	173.30	173.52	7669	13.31	147	5894	76.85
MBECL	BE	11-Nov-2021	6.85	6.80	7.00	6.75	6.80	6.80	6.90	13292	0.92	70	-	-
MBLINFRA	EQ	11-Nov-2021	22.85	22.65	23.50	22.25	22.60	22.55	22.83	112959	25.78	1165	87849	77.77
MC1RG	MF	11-Nov-2021	16.06	17.00	17.00	15.06	15.06	15.06	16.03	2	0.00	2	2	100.00
MCDHOLDING	BE	11-Nov-2021	124.70	123.00	130.90	118.50	130.90	130.90	121.62	287015	349.06	1300	-	-
MCDOWELL-N	EQ	11-Nov-2021	970.50	973.40	975.00	943.75	952.05	950.90	955.90	1898483	18147.60	64171	814140	42.88
MCL	EQ	11-Nov-2021	35.70	35.70	35.80	34.85	35.00	35.00	35.05	29195	10.23	309	27542	94.34
MCLEODRUSS	EQ	11-Nov-2021	29.05	28.90	29.50	27.65	29.35	28.85	28.78	507530	146.06	2034	285714	56.29
MCX	EQ	11-Nov-2021	1934.55	1942.00	1965.55	1903.00	1957.60	1952.80	1930.36	437226	8440.05	27214	76456	17.49
MEDICAMEQ	EQ	11-Nov-2021	664.35	655.05	695.00	640.55	655.00	649.85	658.32	6671	43.92	814	3317	49.72
MEGASOFT	EQ	11-Nov-2021	21.80	22.80	22.85	21.75	22.85	22.85	22.69	786422	178.41	1634	526189	66.91
MELSTAR	BZ	11-Nov-2021	5.65	5.90	5.90	5.90	5.90	5.90	5.90	935	0.06	8	-	-
MENONBE	EQ	11-Nov-2021	81.20	82.75	83.95	80.50	82.10	81.65	81.59	65388	53.35	2103	33369	51.03
MEP	BE	11-Nov-2021	22.75	22.60	23.40	22.60	23.25	23.10	23.04	109399	25.21	176	-	-
MERCATOR	EQ	11-Nov-2021	1.15	1.15	1.20	1.15	1.20	1.20	1.20	1426922	17.06	552	970855	68.04
METALFORGE	BZ	11-Nov-2021	5.05	5.15	5.15	4.85	5.10	5.10	5.05	8062	0.41	45	-	-
METROPOLIS	EQ	11-Nov-2021	3153.20	3010.00	3102.05	3003.20	3071.95	3071.95	3061.84	480134	14700.92	32038	170506	35.51
MFL	EQ	11-Nov-2021	759.65	765.00	797.60	753.00	797.60	797.60	783.70	114638	898.42	3851	57839	50.45
MFSL	EQ	11-Nov-2021	993.05	998.00	998.40	962.30	964.95	964.65	971.90	490633	4768.45	28706	259274	52.84
MGEL	BE	11-Nov-2021	99.35	100.75	101.00	94.40	98.00	95.60	96.72	31254	30.23	207	-	-
MGL	EQ	11-Nov-2021	1012.35	1012.35	1023.50	1002.60	1007.45	1005.55	1009.82	350575	3540.18	17931	180407	51.46
MHHL	SM	11-Nov-2021	26.75	25.55	25.55	24.50	24.50	24.50	24.94	21000	5.24	7	18000	85.71
MHRIL	EQ	11-Nov-2021	258.20	257.95	267.50	252.05	262.50	263.35	260.90	1048950	2736.75	18751	340925	32.50
MIDHANI	EQ	11-Nov-2021	194.85	195.00	199.95	192.10	199.10	198.30	195.62	575785	1126.32	10521	211136	36.67
MINDACORP	EQ	11-Nov-2021	173.00	170.15	172.80	165.00	166.20	165.85	166.71	342386	570.78	10715	195952	57.23
MINDAIND	EQ	11-Nov-2021	866.90	865.00	879.40	839.70	855.30	862.15	861.42	347070	2989.74	22537	56644	16.32
MINDPOOL	SM	11-Nov-2021	18.35	19.25	19.25	19.25	19.25	19.25	19.25	4000	0.77	1	4000	100.00
MINDSPACE	RR	11-Nov-2021	329.51	327.86	330.00	320.00	322.01	324.13	327.55	125994	412.69	1643	117146	92.98
MINDTECK	EQ	11-Nov-2021	104.45	105.95	105.95	103.20	103.40	104.55	104.37	19133	19.97	479	10647	55.65
MINDTREE	EQ	11-Nov-2021	4831.45	4810.00	4924.00	4720.35	4915.00	4888.05	4821.59	775397	37386.47	62051	165747	21.38
MIRCELECTR	EQ	11-Nov-2021	24.80	26.00	26.00	24.90	26.00	26.00	25.96	4960843	1287.59	3172	2956288	59.59
MIRZAINT	EQ	11-Nov-2021	83.05	82.10	85.95	81.50	84.85	84.90	84.36	2670925	2253.15	21728	1040646	38.96
MITTAL	EQ	11-Nov-2021	10.20	10.20	10.30	10.05	10.20	10.10	10.11	18794	1.90	136	15743	83.77
MMFL	EQ	11-Nov-2021	885.35	889.80	949.00	883.95	925.45	928.40	927.84	34783	322.73	3885	24071	69.20
MMP	EQ	11-Nov-2021	160.70	159.55	162.00	157.00	158.70	157.80	158.42	11835	18.75	301	7744	65.43
MMTC	EQ	11-Nov-2021	42.90	43.00	43.20	42.50	42.80	42.65	42.76	659448	281.98	3489	264945	40.18
MODIRUBBER	BE	11-Nov-2021	82.80	81.00	82.85	80.00	81.35	81.35	80.54	821	0.66	26	-	-
MODISNME	EQ	11-Nov-2021	77.30	77.80	77.80	74.00	76.15	75.15	76.12	62144	47.31	1624	34553	55.60
MOGSEC	EQ	11-Nov-2021	49.16	53.90	53.90	49.11	49.11	49.31	49.32	16462	8.12	277	16302	99.03
MOHITIND	EQ	11-Nov-2021	12.00	12.15	12.15	11.45	11.50	11.50	11.59	9226	1.07	65	8074	87.51
MOHOTAIND	EQ	11-Nov-2021	8.80	8.65	9.00	8.50	8.60	8.65	8.76	25176	2.21	108	19119	75.94
MOIL	EQ	11-Nov-2021	173.90	178.50	179.80	175.30	176.30	176.30	177.29	2729525	4839.26	27264	1059026	38.80
MOKSH	EQ	11-Nov-2021	35.65	35.40	35.90	35.15	35.90	35.60	35.46	179561	63.66	379	96967	54.00
MOL	EQ	11-Nov-2021	94.30	94.30	96.40	87.05	94.25	94.65	94.48	974205	920.48	8451	468366	48.08
MOLDTECH	EQ	11-Nov-2021	75.35	75.60	76.45	74.15	75.30	74.80	75.08	18357	13.78	489	10079	54.91
MOLDTKPAC	EQ	11-Nov-2021	722.90	731.70	731.70	715.00	720.40	719.85	722.83	23238	167.97	2474	13591	58.49
MOLDTKPAC	W1	11-Nov-2021	512.10	594.90	594.90	521.25	545.00	545.00	531.14	363	1.93	23	357	98.35
MOM100	EQ	11-Nov-2021	33.74	34.45	34.45	33.51	33.95	33.87	33.70	65635	22.12	1184	47608	72.53
MOM50	EQ	11-Nov-2021	179.08	180.99	180.99	177.01	177.60	177.75	177.79	4223	7.51	105	3985	94.36
MON100	EQ	11-Nov-2021	118.20	117.90	118.43	116.11	118.03	118.36	118.26	3294759	3896.41	8017	3075326	93.34
MONTECARLO	EQ	11-Nov-2021	433.55	476.00	520.25	463.55	520.25	520.25	502.10	572939	2876.72	15005	272596	47.58
MORARJEE	EQ	11-Nov-2021	18.65	18.00	19.30	17.95	18.25	18.40	18.41	34764	6.40	329	20932	60.21
MOREPENLAB	EQ	11-Nov-2021	50.85	50.95	53.45	50.75	52.50	52.50	52.12	3280092	1709.62	16811	962318	29.34
MOTHERSUMI	EQ	11-Nov-2021	240.10	241.45	242.20	234.75	237.20	237.25	238.24	3045600	7255.90	33558	696436	22.87
MOTILALOFS	EQ	11-Nov-2021	965.35	966.05	968.45	932.70	947.90	945.75	948.63	228115	2163.97	12568	87077	38.17
MOTOGENFIN	EQ	11-Nov-2021	23.00	23.35	23.35	22.15	22.65	22.85	22.71	2352	0.53	88	1216	51.70
MPHASIS	EQ	11-Nov-2021	3363.10	3364.80	3379.40	3293.75	3355.00	3348.25	3334.59	357090	11907.47	29487	156607	43.86
MPSLTD	EQ	11-Nov-2021	723.60	726.90	726.90	720.00	723.70	721.60	722.20	10066	72.70	1262	6216	61.75
MRF	EQ	11-Nov-2021	78167.50	78399.85	78399.85	76900.00	77220.00	77210.90	77339.47	12757	9866.20	8087	5265	41.27
MRO-TEK	EQ	11-Nov-2021	53.75	55.75	55.75	52.80	54.00	53.50	53.86	6675	3.60	103	3465	51.91
MRPL	EQ	11-Nov-2021	50.00	50.20	50.20	49.20	49.45	49.45	49.67	601696	298.83	3306	266422	44.28
MSPL	EQ	11-Nov-2021	9.10	9.20	9.25	8.90	8.95	8.95	9.00	336565	30.31	567	258501	76.81
MSTCLTD	EQ	11-Nov-2021	397.95	398.00	402.35	384.30	389.75	390.45	392.37	420608	1650.34	9559	153583	36.51
MTARTECH	EQ	11-Nov-2021	1859.35	1850.40	1866.95	1829.05	1860.00	1853.80	1850.87	122765	2272.23	10550	47475	38.67
MTEDUCARE	EQ	11-Nov-2021	8.25	8.25	8.35	8.10	8.15	8.15	8.19	104045	8.52	192	67986	65.34
MTNL	EQ	11-Nov-2021	18.75	18.85	18.90	18.60	18.60	18.60	18.72	287245	53.78	1102	190677	66.38
MUKANDLTD	EQ	11-Nov-2021	133.75	133.70	139.90	130.05	138.00	138.70	136.93	29604	40.54	462	20275	68.49
MUKTAARTS	EQ	11-Nov-2021	50.25	50.25	51.45	47.40	47.45	48.00	48.62	43258	21.03	771	29805	68.90
MUNJALAU	EQ	11-Nov-2021	58.20	58.00	58.25	56.10	56.95	56.85	57.10	171811	98.10	2739	88559	51.54
MUNJALSHOW	EQ	11-Nov-2021	132.60	133.00	133.65	130.00	131.20	130.55	131.37	24494	32.18	852	17013	69.46
MURUDCERA	EQ	11-Nov-2021	25.80	25.65	26.90	25.65	26.20	26.00	26.23	60801	15.95	488	32412	53.31
MUTHOOTCAP	EQ	11-Nov-2021	392.25	393.75	397.10	389.00	390.20	390.90	391.24	8553	33.46	567	4976	58.18
MUTHOOTFIN	EQ	11-Nov-2021	1671.95	1680.00	1706.80	1648.50	1688.00	1686.45	1681.98	2120492	35666.22	72129	528900	24.94
NABARD	N2	11-Nov-2021	1256.16	1253.65	1256.62	1253.01	1256.62	1256.62	1256.24	5600	70.35	14	3100	55.36
NACLIND	EQ	11-Nov-2021	71.75	73.95	73.95	71.40	71.55	71.55	71.86	27161	19.52	489	21208	78.08
NAGAFERT	EQ	11-Nov-2021	9.30	9.25	9.45	9.20	9.25	9.25	9.31	194520	18.12	714	127094	65.34
NAGREEKEXP	EQ	11-Nov-2021	43.15	45.25	45.30	41.00	42.00	41.40	43.09	42718	18.41	612	25915	60.67
NAHARCAP	EQ	11-Nov-2021	360.05	368.95	371.90	347.00	352.70	349.60	350.62	49835	174.73	882	27441	55.06
NAHARINDUS	EQ	11-Nov-2021	147.20	143.00	144.00	139.85	139.85	139.85	140.19	125542	176.00	775	100076	79.72
NAHARPOLY	EQ	11-Nov-2021	244.40	253.00	268.80	245.00	268.80	268.80	262.85	455448	1197.12	9134	162200	35.61
NAHARSPING	BE	11-Nov-2021	574.95	579.00	579.00	546.25	546.50	546.80	552.35	58091	320.87	1083	-	-
NAM-INDIA	EQ	11-Nov-2021	426.60	428.00	428.45	418.10	421.80	420.70	422.56	332792	1406.23	6108	151439	45.51
NATCOPHARM	EQ	11-Nov-2021	857.15	857.15	864.00	792.30	837.00	824.15	811.35	985242	7993.76	50130	139647	14.17
NATHBIOGEN	EQ	11-Nov-2021	296.25	296.50	300.00	290.00	294.00	291.80	293.26	26388	77.39	1462	21529	81.59
NATIONALUM	EQ	11-Nov-2021	99.25	99.05	100.75	98.35	99.30	99.30	99.41	22068618	21938.12	76075	4882526	22.12
NAUKRI	EQ	11-Nov-2021	6131.75	6147.80	6170.00	6032.00	6139.95	6147.60	6099.57	143814	8772.03	21731	51046	35.49
NAVINFLUOR	EQ	11-Nov-2021	3504.60	3584.00	3650.00	3550.00	3587.95	3596.40	3600.40	795919	28656.27	52913	307299	38.61
NAVKARCORP	EQ	11-Nov-2021	47.45	47.65	47.80	45.80	46.30	46.25	46.49	631546	293.59	4857	263837	41.78
NAVNETEDUL	EQ	11-Nov-2021	106.90	106.90	113.95	106.15	111.20	111.50	111.06	525279	583.38	8367	312151	59.43
NAZARA	BE	11-Nov-2021	2312.50	2300.00	2315.00	2258.80	2282.00	2273.65	2277.40	38606	879.21	5914	-	-
NBCC	EQ	11-Nov-2021	47.90	48.00	48.05	46.70	46.95	46.90	47.12	3075536	1449.18	16848	1213177	39.45
NBIFIN	EQ	11-Nov-2021	2431.15	2491.95	2542.00	2405.05	2451.30	2459.00	2485.22	177	4.40	40	86	48.59
NBVENTURES	EQ	11-Nov-2021	121.15	121.25	122.00	119.00	120.60	120.50	120.37	206988	249.15	4837	133223	64.36
NCC	EQ	11-Nov-2021	80.50	80.95	80.95	78.60	78.70	79.00	79.37	3689143	2927.89	16295	1607026	43.56
NCLIND	EQ	11-Nov-2021	233.65	233.35	236.15	231.60	233.80	233.50	233.82	74185	173.46	2315	33656	45.37
NCPSESDL24	EQ	11-Nov-2021	106.94	106.91	106.91	106.57	106.57	106.57	106.73	15029	16.04	35	10234	68.10
NDGL	EQ	11-Nov-2021	1226.00	1250.00	1287.00	1193.00	1260.00	1266.65	1259.08	407	5.12	42	316	77.64
NDL	EQ	11-Nov-2021	87.30	88.00	88.00	83.40	83.45	84.00	84.39	143293	120.92	1067	103954	72.55
NDRAUTO	EQ	11-Nov-2021	376.80	383.95	384.00	373.10	373.10	376.05	378.76	10336	39.15	114	1558	15.07
NDTV	EQ	11-Nov-2021	87.65	89.20	89.20	85.00	86.00	86.70	86.33	45043	38.89	769	24444	54.27
NECCLTD	EQ	11-Nov-2021	19.05	19.25	19.35	19.00	19.00	19.00	19.15	245410	46.99	380	188502	76.81
NECLIFE	EQ	11-Nov-2021	26.75	26.70	26.85	26.40	26.55	26.50	26.58	141088	37.49	1025	84089	59.60
NELCAST	EQ	11-Nov-2021	80.50	80.65	82.00	80.20	81.75	81.30	81.40	85098	69.27	1345	43549	51.18
NELCO	BE	11-Nov-2021	839.45	837.05	837.05	800.00	815.00	814.05	815.63	52834	430.93	2278	-	-
NEOGEN	EQ	11-Nov-2021	1270.35	1272.50	1304.95	1265.00	1287.90	1287.25	1285.98	33677	433.08	4452	14492	43.03
NESCO	EQ	11-Nov-2021	636.75	635.60	642.00	625.50	639.00	636.40	633.41	29874	189.23	2723	12710	42.55
NESTLEIND	EQ	11-Nov-2021	18952.90	18950.00	18950.00	18670.05	18898.00	18854.00	18798.68	41956	7887.17	14724	21556	51.38
NETF	EQ	11-Nov-2021	187.48	185.50	188.48	185.00	187.00	186.98	187.08	1471	2.75	156	992	67.44
NETFCONSUM	EQ	11-Nov-2021	78.48	78.48	78.84	77.00	78.30	78.24	77.70	30543	23.73	331	19688	64.46
NETFDIVOPP	EQ	11-Nov-2021	46.20	47.00	47.00	45.10	45.85	45.41	46.18	8217	3.79	128	3895	47.40
NETFGILT5Y	EQ	11-Nov-2021	49.16	49.16	49.30	49.05	49.05	49.22	49.22	13571	6.68	28	12604	92.87
NETFIT	EQ	11-Nov-2021	36.59	36.65	36.65	35.92	36.40	36.28	36.11	1112869	401.87	5020	524377	47.12
NETFLTGILT	EQ	11-Nov-2021	22.76	22.76	22.96	22.65	22.71	22.83	22.81	41493	9.46	98	38752	93.39
NETFMID150	EQ	11-Nov-2021	121.29	124.95	124.95	120.01	120.70	120.14	120.82	119210	144.03	1562	89617	75.18
NETFNIF100	EQ	11-Nov-2021	188.96	185.20	190.69	185.20	187.87	187.78	187.41	10807	20.25	154	10674	98.77
NETFNV20	EQ	11-Nov-2021	98.42	99.99	99.99	97.73	98.39	98.17	98.32	2289	2.25	152	1961	85.67
NETFPHARMA	EQ	11-Nov-2021	14.00	14.00	14.08	13.77	13.84	13.79	13.85	461314	63.90	1469	376258	81.56
NETFSDL26	EQ	11-Nov-2021	106.11	106.05	106.14	106.05	106.10	106.10	106.12	147430	156.46	15	147430	100.00
NETWORK18	EQ	11-Nov-2021	90.20	90.00	90.70	86.00	86.90	87.25	87.65	1607984	1409.33	8459	660175	41.06
NEULANDLAB	EQ	11-Nov-2021	1653.55	1660.00	1674.35	1626.30	1660.00	1650.35	1646.90	14426	237.58	1622	10090	69.94
NEWGEN	EQ	11-Nov-2021	573.50	584.00	584.00	570.00	573.50	572.90	575.27	45225	260.17	2163	29782	65.85
NEXTMEDIA	EQ	11-Nov-2021	5.50	5.60	5.60	5.25	5.45	5.45	5.49	13327	0.73	61	10605	79.58
NFL	EQ	11-Nov-2021	56.20	56.20	56.65	55.00	55.75	55.70	56.02	208347	116.72	2687	87546	42.02
NGIL	BE	11-Nov-2021	99.55	99.20	100.00	97.50	100.00	99.10	99.04	762	0.75	28	-	-
NH	EQ	11-Nov-2021	547.20	575.00	623.15	562.00	565.30	571.45	598.87	5969919	35751.86	165224	918059	15.38
NHAI	N1	11-Nov-2021	1017.55	1017.00	1017.50	1016.49	1016.50	1016.50	1016.50	9799	99.61	8	6049	61.73
NHAI	N2	11-Nov-2021	1185.31	1185.00	1186.00	1182.00	1184.90	1184.19	1183.47	4146	49.07	50	3926	94.69
NHAI	N4	11-Nov-2021	1235.00	1300.00	1300.00	1299.00	1299.00	1299.00	1299.95	105	1.36	2	105	100.00
NHAI	N6	11-Nov-2021	1309.14	1309.14	1309.14	1300.00	1309.14	1309.14	1300.87	5270	68.56	14	2770	52.56
NHAI	N8	11-Nov-2021	1135.01	1135.01	1135.01	1135.01	1135.01	1135.01	1135.01	25	0.28	1	25	100.00
NHAI	NA	11-Nov-2021	1245.00	1244.00	1247.00	1244.00	1247.00	1246.19	1244.69	12831	159.71	38	7521	58.62
NHAI	ND	11-Nov-2021	1203.10	1224.75	1224.75	1224.75	1224.75	1224.75	1224.75	1	0.01	1	1	100.00
NHAI	NE	11-Nov-2021	1216.00	1212.03	1220.00	1212.00	1219.00	1219.00	1215.66	13247	161.04	35	7760	58.58
NHBTF2014	N6	11-Nov-2021	7315.00	7315.00	7315.00	7315.00	7315.00	7315.00	7315.00	19	1.39	2	19	100.00
NHIT	IV	11-Nov-2021	101.00	101.25	101.25	101.25	101.25	101.25	101.25	800000	810.00	4	800000	100.00
NHPC	EQ	11-Nov-2021	32.25	32.35	32.40	31.75	32.05	32.05	32.04	4698113	1505.44	16604	2034233	43.30
NIACL	EQ	11-Nov-2021	157.95	158.90	163.00	158.40	162.45	161.45	160.93	400335	644.25	6969	163950	40.95
NIBL	EQ	11-Nov-2021	25.85	26.85	26.85	24.60	24.70	24.75	25.32	56369	14.27	422	46249	82.05
NIFTYBEES	EQ	11-Nov-2021	194.66	199.90	199.90	192.10	193.40	193.25	193.19	1515188	2927.19	23239	934922	61.70
NIITLTD	EQ	11-Nov-2021	333.60	329.90	359.00	325.05	351.05	351.90	349.47	4733098	16540.74	99135	1009211	21.32
NILAINFRA	BE	11-Nov-2021	6.05	6.05	6.35	6.00	6.35	6.35	6.22	228221	14.19	403	-	-
NILASPACES	EQ	11-Nov-2021	1.80	1.85	1.85	1.75	1.75	1.80	1.80	352857	6.37	739	231817	65.70
NILKAMAL	EQ	11-Nov-2021	2422.45	2423.00	2430.60	2372.15	2404.00	2397.95	2399.07	4437	106.45	888	2609	58.80
NIPPOBATRY	EQ	11-Nov-2021	479.15	479.60	485.95	468.05	471.45	473.70	475.36	5717	27.18	556	3861	67.54
NIRAJ	EQ	11-Nov-2021	37.40	37.95	37.95	36.60	36.90	37.05	36.95	6852	2.53	120	6142	89.64
NITCO	EQ	11-Nov-2021	23.60	23.90	24.50	23.35	24.20	24.30	24.08	169026	40.71	883	90124	53.32
NITINFIRE	BZ	11-Nov-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.22	255097	3.12	129	-	-
NITINSPIN	EQ	11-Nov-2021	270.90	274.95	274.95	258.50	262.00	260.35	263.25	402571	1059.76	8388	278474	69.17
NITIRAJ	EQ	11-Nov-2021	51.45	49.20	52.45	48.65	49.00	49.50	50.12	1797	0.90	72	890	49.53
NKIND	EQ	11-Nov-2021	36.55	38.30	38.30	35.10	35.25	35.65	36.52	648	0.24	34	605	93.36
NLCINDIA	EQ	11-Nov-2021	65.95	65.70	66.40	64.00	64.75	64.80	65.08	1978877	1287.77	18322	850765	42.99
NMDC	EQ	11-Nov-2021	144.25	145.10	145.80	142.80	144.75	144.65	144.41	7541905	10891.15	46115	2703362	35.84
NOCIL	EQ	11-Nov-2021	259.55	260.85	261.35	256.30	256.70	256.85	258.64	528389	1366.63	9857	244759	46.32
NOIDATOLL	EQ	11-Nov-2021	7.15	7.30	7.35	7.10	7.15	7.15	7.22	76063	5.49	173	48384	63.61
NOVARTIND	EQ	11-Nov-2021	898.75	906.90	927.00	854.65	868.00	878.60	904.30	207225	1873.94	14825	61502	29.68
NPBET	EQ	11-Nov-2021	202.82	204.00	204.00	199.01	202.99	202.65	202.28	5965	12.07	65	5515	92.46
NRAIL	EQ	11-Nov-2021	313.05	316.00	316.15	308.80	313.60	311.70	312.30	16121	50.35	904	10097	62.63
NRBBEARING	EQ	11-Nov-2021	137.35	138.30	139.05	135.00	136.00	135.75	136.24	160146	218.18	3724	92305	57.64
NSIL	EQ	11-Nov-2021	1695.85	1695.40	1708.90	1670.00	1675.00	1680.55	1694.49	902	15.28	102	637	70.62
NTL	EQ	11-Nov-2021	2.05	2.00	2.00	1.95	1.95	1.95	1.95	394969	7.71	265	285124	72.19
NTPC	EQ	11-Nov-2021	137.40	137.50	137.75	134.35	136.60	136.65	135.68	11418813	15492.80	78681	7184593	62.92
NTPC	N1	11-Nov-2021	1198.99	1148.00	1198.99	1148.00	1198.99	1198.99	1173.50	2	0.02	2	1	50.00
NTPC	N6	11-Nov-2021	1464.99	1465.00	1479.99	1460.00	1479.99	1475.50	1460.62	2879	42.05	14	1878	65.23
NTPC	N7	11-Nov-2021	13.95	13.95	13.98	13.86	13.95	13.97	13.93	27361	3.81	99	27338	99.92
NTPC	NA	11-Nov-2021	1501.00	1494.00	1494.00	1494.00	1494.00	1494.00	1494.00	25	0.37	1	25	100.00
NTPC	NB	11-Nov-2021	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	28	0.31	2	28	100.00
NTPC	NC	11-Nov-2021	1245.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	367	4.50	4	210	57.22
NTPC	ND	11-Nov-2021	1290.49	1285.00	1285.00	1281.15	1281.15	1281.15	1282.28	321	4.12	26	321	100.00
NUCLEUS	EQ	11-Nov-2021	593.55	590.90	595.20	584.10	585.00	584.65	587.58	18769	110.28	1180	11521	61.38
NURECA	EQ	11-Nov-2021	1823.30	1549.00	1669.90	1548.95	1625.00	1633.10	1634.30	95751	1564.86	15570	32590	34.04
NUVOCO	EQ	11-Nov-2021	535.60	530.25	531.05	518.25	520.80	521.10	521.95	281526	1469.42	17028	171782	61.02
NXTDIGITAL	EQ	11-Nov-2021	387.70	387.70	391.85	380.00	381.80	382.65	385.06	5326	20.51	405	3393	63.71
NYKAA	EQ	11-Nov-2021	2205.80	2213.70	2240.70	2043.75	2237.95	2213.55	2157.90	7189777	155148.46	434788	1679887	23.36
OAL	EQ	11-Nov-2021	798.70	810.00	810.00	795.00	798.00	798.05	801.02	5163	41.36	1044	2864	55.47
OBEROIRLTY	EQ	11-Nov-2021	981.40	985.00	985.95	949.00	956.50	957.25	958.51	1217830	11672.99	48592	298750	24.53
OCCL	EQ	11-Nov-2021	1037.10	1049.90	1049.90	1011.00	1017.00	1017.10	1025.13	12349	126.59	1739	8740	70.77
OFSS	EQ	11-Nov-2021	4490.15	4478.70	4494.50	4450.40	4469.95	4465.75	4465.22	84528	3774.36	10108	59190	70.02
OIL	EQ	11-Nov-2021	221.95	219.40	224.95	216.10	217.25	216.65	220.06	1213208	2669.78	19375	359243	29.61
OILCOUNTUB	BE	11-Nov-2021	8.85	8.85	9.15	8.45	8.80	8.60	8.57	26406	2.26	131	-	-
OLECTRA	BE	11-Nov-2021	682.30	682.00	716.40	675.00	709.95	716.10	705.72	480068	3387.92	10345	-	-
OMAXAUTO	EQ	11-Nov-2021	45.20	45.50	45.50	43.75	45.00	44.75	44.40	19980	8.87	250	15218	76.17
OMAXE	EQ	11-Nov-2021	76.30	77.00	77.45	75.90	76.45	76.35	76.67	29387	22.53	413	21553	73.34
OMINFRAL	EQ	11-Nov-2021	36.00	36.20	36.85	35.15	35.25	35.35	35.87	141890	50.89	1218	75045	52.89
OMKARCHEM	BE	11-Nov-2021	26.45	27.75	27.75	27.75	27.75	27.75	27.75	54197	15.04	116	-	-
ONELIFECAP	EQ	11-Nov-2021	16.80	17.45	17.60	17.45	17.60	17.60	17.58	6749	1.19	49	6746	99.96
ONEPOINT	BE	11-Nov-2021	63.00	62.75	64.75	59.85	64.40	64.05	63.52	69762	44.31	308	-	-
ONGC	EQ	11-Nov-2021	157.70	156.60	156.85	153.05	153.65	153.50	153.86	14158749	21784.43	82425	7868793	55.58
ONMOBILE	EQ	11-Nov-2021	114.25	113.55	115.25	112.85	113.20	113.05	113.48	214497	243.42	3090	127062	59.24
ONWARDTEC	EQ	11-Nov-2021	223.05	226.85	229.80	218.00	220.95	224.85	222.14	23150	51.43	360	16569	71.57
OPTIEMUS	EQ	11-Nov-2021	304.05	311.00	319.25	303.10	307.80	314.45	313.33	132346	414.68	3303	85857	64.87
OPTOCIRCUI	BZ	11-Nov-2021	3.00	3.00	3.10	2.95	2.95	3.00	3.03	229833	6.97	180	-	-
ORBTEXP	EQ	11-Nov-2021	79.20	78.50	79.00	72.10	78.40	77.85	77.22	17263	13.33	249	10949	63.42
ORCHPHARMA	BE	11-Nov-2021	407.85	419.90	419.90	399.20	400.00	400.00	402.49	7569	30.46	272	-	-
ORICONENT	EQ	11-Nov-2021	27.55	27.90	30.30	27.10	30.30	30.30	29.70	553823	164.51	1620	418180	75.51
ORIENTABRA	EQ	11-Nov-2021	27.80	28.20	28.20	27.30	27.45	27.50	27.60	64841	17.90	650	53315	82.22
ORIENTALTL	EQ	11-Nov-2021	9.80	10.00	10.10	9.60	9.75	9.75	9.84	52931	5.21	253	35339	66.76
ORIENTBELL	EQ	11-Nov-2021	377.90	387.75	387.75	367.15	374.00	374.80	372.92	35620	132.83	1694	23485	65.93
ORIENTCEM	EQ	11-Nov-2021	175.55	175.55	178.50	174.30	174.80	174.90	175.84	339461	596.91	5409	184296	54.29
ORIENTELEC	EQ	11-Nov-2021	376.30	371.50	377.85	368.15	372.95	371.70	372.92	174331	650.11	8351	96251	55.21
ORIENTHOT	EQ	11-Nov-2021	38.25	38.20	43.50	37.70	43.00	42.20	41.68	1048397	436.95	4968	449406	42.87
ORIENTLTD	EQ	11-Nov-2021	70.65	72.10	72.10	70.10	71.45	71.45	70.82	1394	0.99	37	1186	85.08
ORIENTPPR	EQ	11-Nov-2021	38.50	38.75	38.75	36.50	36.95	36.75	37.26	3716612	1384.78	9148	1478292	39.78
ORISSAMINE	EQ	11-Nov-2021	2724.10	2724.20	2769.00	2724.20	2746.00	2754.10	2751.10	6448	177.39	1554	3467	53.77
ORTEL	BZ	11-Nov-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	9593	0.11	14	-	-
ORTINLAB	EQ	11-Nov-2021	30.15	30.80	30.80	29.55	29.70	29.75	29.95	36021	10.79	383	26558	73.73
OSIAHYPER	SM	11-Nov-2021	200.00	199.00	199.00	199.00	199.00	199.00	199.00	1200	2.39	1	1200	100.00
OSWALAGRO	EQ	11-Nov-2021	19.35	20.30	20.30	19.80	20.30	20.30	20.28	583004	118.25	679	474288	81.35
OSWALSEEDS	SM	11-Nov-2021	58.60	55.70	58.65	55.70	58.65	58.65	57.18	8000	4.57	2	8000	100.00
PAEL	BZ	11-Nov-2021	6.35	6.35	6.65	6.05	6.50	6.50	6.40	3028	0.19	21	-	-
PAGEIND	EQ	11-Nov-2021	39766.45	39730.00	40580.00	39025.00	40125.60	40186.95	39856.98	66159	26368.98	28419	7280	11.00
PAISALO	EQ	11-Nov-2021	1021.85	1005.15	1018.50	999.05	1002.55	1001.85	1005.58	60796	611.35	1162	25412	41.80
PALASHSECU	EQ	11-Nov-2021	78.35	81.40	81.95	75.25	76.05	75.90	78.16	1974	1.54	59	1547	78.37
PALREDTEC	EQ	11-Nov-2021	140.75	142.70	143.90	140.00	142.40	141.95	142.04	18723	26.59	733	10881	58.12
PANACEABIO	EQ	11-Nov-2021	211.10	212.00	214.40	210.00	211.00	210.85	211.48	45216	95.62	1618	17308	38.28
PANACHE	EQ	11-Nov-2021	66.65	66.00	67.00	63.50	65.50	64.75	64.69	9143	5.91	92	6715	73.44
PANAMAPET	EQ	11-Nov-2021	261.90	262.00	274.90	260.50	270.90	271.10	269.43	256796	691.88	7111	125381	48.83
PANSARI	EQ	11-Nov-2021	89.35	93.80	93.80	93.80	93.80	93.80	93.80	200	0.19	2	200	100.00
PAR	EQ	11-Nov-2021	237.70	225.85	225.85	225.85	225.85	225.85	225.85	12399	28.00	135	12399	100.00
PARACABLES	EQ	11-Nov-2021	11.90	11.80	12.00	11.65	11.80	11.80	11.84	148737	17.60	456	107713	72.42
PARAGMILK	EQ	11-Nov-2021	144.75	145.00	156.15	145.00	155.65	155.15	152.32	3934547	5993.18	36031	1322975	33.62
PARAS	EQ	11-Nov-2021	804.65	808.00	812.00	782.40	789.00	789.60	793.15	733024	5813.95	39728	277133	37.81
PARSVNATH	EQ	11-Nov-2021	17.80	18.70	19.55	17.80	19.55	19.30	19.33	7037296	1360.12	6027	3018365	42.89
PARTYCRUS	SM	11-Nov-2021	21.50	22.55	22.55	22.55	22.55	22.55	22.55	4000	0.90	2	4000	100.00
PASHUPATI	SM	11-Nov-2021	80.25	82.05	82.05	81.00	82.00	82.00	81.68	4800	3.92	3	3200	66.67
PASUPTAC	EQ	11-Nov-2021	33.20	31.85	32.85	31.30	32.50	32.25	31.97	300271	95.99	1590	199116	66.31
PATELENG	EQ	11-Nov-2021	24.80	24.90	25.10	24.25	24.40	24.40	24.53	939664	230.48	2483	520802	55.42
PATINT-RE1	BE	11-Nov-2021	2.45	2.55	3.40	2.35	3.30	2.75	2.91	1226945	35.75	919	-	-
PATINTLOG	EQ	11-Nov-2021	14.65	14.85	16.10	14.50	16.10	16.10	15.82	1019484	161.23	2097	421922	41.39
PATSPINLTD	EQ	11-Nov-2021	9.45	9.85	9.85	9.00	9.40	9.25	9.28	12355	1.15	46	8918	72.18
PBAINFRA	EQ	11-Nov-2021	10.20	10.60	10.60	9.90	9.95	9.95	10.05	2986	0.30	58	2150	72.00
PCJEWELLER	EQ	11-Nov-2021	27.20	27.25	27.65	27.20	27.50	27.30	27.40	1161414	318.22	2870	682566	58.77
PDMJEPAPER	EQ	11-Nov-2021	40.65	40.90	40.90	39.00	39.95	39.90	39.93	107050	42.75	1118	63226	59.06
PDSMFL	EQ	11-Nov-2021	1460.30	1468.80	1524.00	1430.00	1444.00	1442.05	1470.07	6244	91.79	985	3388	54.26
PEARLPOLY	EQ	11-Nov-2021	15.30	15.00	15.35	14.80	15.05	15.05	15.05	7335	1.10	123	4686	63.89
PEL	EQ	11-Nov-2021	2819.65	2827.00	2827.40	2678.30	2727.95	2711.10	2740.37	695212	19051.36	46358	168691	24.26
PENIND	EQ	11-Nov-2021	28.85	28.50	30.65	28.10	29.80	29.80	29.42	1356914	399.27	4471	792092	58.37
PENINLAND	EQ	11-Nov-2021	12.35	12.35	12.70	12.05	12.20	12.15	12.27	162745	19.96	319	143411	88.12
PENTAGOLD	SM	11-Nov-2021	90.00	94.50	94.50	94.50	94.50	94.50	94.50	3000	2.84	1	3000	100.00
PERFECT	SM	11-Nov-2021	10.75	10.25	10.25	10.25	10.25	10.25	10.25	6000	0.62	1	6000	100.00
PERSISTENT	EQ	11-Nov-2021	4154.20	4154.20	4168.65	4100.00	4139.15	4130.55	4132.68	89594	3702.63	14808	31925	35.63
PETRONET	EQ	11-Nov-2021	234.95	234.95	239.00	234.15	236.90	236.90	236.80	3721347	8812.04	28689	2164332	58.16
PFC	EQ	11-Nov-2021	140.25	140.55	140.60	136.00	139.75	139.50	138.80	5877540	8157.83	28638	1895169	32.24
PFC	N3	11-Nov-2021	1265.41	1265.00	1268.00	1265.00	1268.00	1268.00	1266.50	278	3.52	2	139	50.00
PFC	N4	11-Nov-2021	1013.50	1013.70	1013.70	1001.00	1001.00	1001.00	1007.66	400	4.03	10	400	100.00
PFC	N5	11-Nov-2021	1177.00	1175.10	1178.00	1174.00	1178.00	1178.00	1175.04	375	4.41	5	375	100.00
PFC	N8	11-Nov-2021	1389.99	1389.99	1389.99	1382.00	1382.00	1382.00	1383.30	1473	20.38	17	973	66.06
PFIZER	EQ	11-Nov-2021	5193.10	5219.75	5219.75	5115.00	5144.50	5140.30	5150.22	18951	976.02	3600	5296	27.95
PFOCUS	EQ	11-Nov-2021	77.55	78.50	79.30	76.90	78.95	78.25	77.91	24057	18.74	320	18521	76.99
PFS	EQ	11-Nov-2021	20.45	20.40	20.70	20.10	20.30	20.15	20.28	767527	155.66	1708	407768	53.13
PGEL	EQ	11-Nov-2021	540.65	527.00	554.00	523.00	534.40	530.90	534.65	28457	152.15	2703	13754	48.33
PGHH	EQ	11-Nov-2021	14453.90	14545.00	14799.00	14500.00	14775.00	14644.95	14674.58	20864	3061.70	4635	12143	58.20
PGHL	EQ	11-Nov-2021	5354.25	5380.00	5381.70	5149.30	5174.00	5174.30	5235.09	21008	1099.79	5513	14727	70.10
PGIL	EQ	11-Nov-2021	293.55	298.90	298.90	292.35	297.35	295.75	295.34	2885	8.52	105	1975	68.46
PGINVIT	IV	11-Nov-2021	122.39	122.50	123.00	122.01	122.98	122.77	122.62	5251087	6438.68	10982	5066854	96.49
PHILIPCARB	EQ	11-Nov-2021	235.95	237.50	238.30	229.05	232.40	232.05	232.49	1452725	3377.49	20571	752494	51.80
PHOENIXLTD	EQ	11-Nov-2021	1068.25	1062.00	1110.00	1021.65	1091.30	1087.40	1062.61	144464	1535.09	16423	55014	38.08
PIDILITIND	EQ	11-Nov-2021	2366.45	2402.00	2480.00	2376.00	2471.90	2474.00	2448.36	2164902	53004.50	143233	289000	13.35
PIIND	EQ	11-Nov-2021	2797.65	2785.00	2785.00	2729.45	2747.20	2749.30	2752.38	242561	6676.20	27012	145280	59.89
PILANIINVS	EQ	11-Nov-2021	1976.35	1976.35	1984.45	1959.70	1960.30	1964.60	1966.95	13854	272.50	1114	1087	7.85
PILITA	EQ	11-Nov-2021	7.05	7.05	7.15	6.90	7.00	6.95	7.03	339220	23.83	609	192436	56.73
PIONDIST	EQ	11-Nov-2021	198.25	198.25	199.25	192.00	193.25	193.65	194.87	21424	41.75	498	14402	67.22
PIONEEREMB	EQ	11-Nov-2021	55.95	56.70	58.30	55.25	56.10	56.15	56.70	241827	137.12	2036	65357	27.03
PITTIENG	EQ	11-Nov-2021	188.90	195.00	198.30	192.45	198.30	198.30	197.44	350062	691.17	2022	246913	70.53
PKTEA	BE	11-Nov-2021	300.00	301.00	304.85	301.00	304.85	304.85	301.03	380	1.14	6	-	-
PLASTIBLEN	EQ	11-Nov-2021	245.10	246.00	248.20	245.00	246.00	247.05	246.24	6261	15.42	281	4721	75.40
PNB	EQ	11-Nov-2021	42.25	42.40	42.45	41.65	41.90	41.85	42.01	35549697	14933.49	49398	11038357	31.05
PNBGILTS	EQ	11-Nov-2021	68.10	68.50	69.70	68.00	68.90	68.70	68.90	266459	183.60	2114	171757	64.46
PNBHOUSING	EQ	11-Nov-2021	467.60	469.95	470.30	455.65	456.95	459.10	461.08	160297	739.10	7245	108458	67.66
PNC	EQ	11-Nov-2021	48.30	48.85	49.95	46.50	46.70	46.85	47.66	49584	23.63	431	27081	54.62
PNCINFRA	EQ	11-Nov-2021	336.95	336.30	342.50	335.00	338.40	337.45	337.58	219581	741.27	7516	123590	56.28
PODDARHOUS	EQ	11-Nov-2021	190.80	196.80	196.80	188.75	192.45	192.50	192.72	3275	6.31	107	1592	48.61
PODDARMENT	EQ	11-Nov-2021	317.95	324.55	324.70	313.00	318.00	317.40	317.89	6475	20.58	436	3890	60.08
POKARNA	EQ	11-Nov-2021	662.80	666.55	677.80	651.80	658.00	661.55	662.23	27474	181.94	2651	16143	58.76
POLYCAB	EQ	11-Nov-2021	2477.10	2474.00	2515.95	2459.00	2504.00	2499.40	2487.54	434325	10803.99	26981	122282	28.15
POLYMED	EQ	11-Nov-2021	908.70	911.00	950.00	905.75	930.00	926.55	930.68	99249	923.69	11800	39463	39.76
POLYPLEX	EQ	11-Nov-2021	1723.55	1730.00	1745.10	1707.00	1717.10	1721.05	1726.78	64779	1118.59	7020	35370	54.60
PONNIERODE	EQ	11-Nov-2021	240.75	246.70	246.70	236.80	239.00	240.55	240.95	3955	9.53	171	2368	59.87
POONAWALLA	EQ	11-Nov-2021	178.25	180.00	183.20	176.20	178.80	179.20	180.29	8187358	14760.76	30529	4728918	57.76
POONAWALLA	N6	11-Nov-2021	1225.00	1224.99	1224.99	1224.99	1224.99	1224.99	1224.99	10	0.12	1	10	100.00
POWERGRID	EQ	11-Nov-2021	184.40	185.00	185.25	180.70	182.30	182.15	182.30	6638516	12101.97	74792	3936957	59.30
POWERINDIA	EQ	11-Nov-2021	2325.75	2325.75	2400.00	2305.15	2319.95	2315.95	2354.30	37244	876.84	7514	15002	40.28
POWERMECH	EQ	11-Nov-2021	1020.00	1024.65	1030.00	980.70	990.10	997.35	997.97	62886	627.59	5012	26431	42.03
PPAP	EQ	11-Nov-2021	249.30	249.30	253.85	243.65	247.50	247.95	248.16	14243	35.35	526	6081	42.69
PPL	EQ	11-Nov-2021	166.25	166.25	168.45	163.15	165.25	165.10	165.83	90594	150.23	2742	46962	51.84
PRAENG	EQ	11-Nov-2021	17.85	18.25	18.25	17.50	18.10	17.80	17.89	54421	9.73	230	45331	83.30
PRAJIND	BE	11-Nov-2021	377.60	380.00	385.00	373.25	375.10	376.15	380.58	862585	3282.84	14318	-	-
PRAKASH	EQ	11-Nov-2021	70.10	70.35	70.35	67.65	68.00	68.10	68.80	635804	437.46	4456	375461	59.05
PRAKASHSTL	EQ	11-Nov-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	390752	12.50	90	195396	50.01
PRAXIS	BE	11-Nov-2021	39.40	40.20	40.20	38.00	39.00	39.00	38.38	27264	10.46	123	-	-
PRECAM	EQ	11-Nov-2021	105.95	105.90	106.30	103.00	103.05	103.65	104.35	123982	129.38	2341	65341	52.70
PRECOT	EQ	11-Nov-2021	361.45	356.55	363.90	343.40	343.60	343.45	351.66	33495	117.79	366	29500	88.07
PRECWIRE	EQ	11-Nov-2021	314.25	316.00	330.90	312.60	318.40	316.25	320.89	207209	664.91	10436	82115	39.63
PREMEXPLN	EQ	11-Nov-2021	236.15	238.00	247.95	232.00	245.00	245.00	243.05	24719	60.08	274	20357	82.35
PREMIER	EQ	11-Nov-2021	5.75	5.55	6.00	5.50	5.95	5.85	5.88	135176	7.95	380	105303	77.90
PREMIERPOL	EQ	11-Nov-2021	73.75	76.15	76.15	72.25	74.15	73.90	74.51	21498	16.02	268	14572	67.78
PRESSMN	EQ	11-Nov-2021	29.90	29.90	30.45	28.15	29.00	28.95	29.41	33386	9.82	441	23401	70.09
PRESTIGE	EQ	11-Nov-2021	514.55	515.80	518.80	492.50	494.00	495.70	503.67	1078907	5434.10	25419	351893	32.62
PRICOLLTD	EQ	11-Nov-2021	118.35	118.80	120.80	116.00	117.95	117.40	118.72	1648534	1957.19	12548	799024	48.47
PRIMESECU	EQ	11-Nov-2021	126.35	128.70	128.70	120.75	123.55	124.45	123.85	20622	25.54	371	11271	54.66
PRINCEPIPE	EQ	11-Nov-2021	838.50	838.00	859.60	830.60	843.55	835.85	847.24	811400	6874.48	27319	515889	63.58
PRITI	SM	11-Nov-2021	60.25	57.25	61.00	57.25	61.00	60.50	58.50	41600	24.34	12	38400	92.31
PRITIKAUTO	EQ	11-Nov-2021	19.05	19.40	19.40	18.70	18.75	18.80	18.94	83535	15.82	298	69368	83.04
PRIVISCL	EQ	11-Nov-2021	1730.50	1748.00	1748.00	1708.00	1720.00	1738.75	1734.40	12711	220.46	4036	7938	62.45
PROINDIA	BE	11-Nov-2021	97.90	102.75	102.75	102.75	102.75	102.75	102.75	5237	5.38	128	-	-
PROZONINTU	EQ	11-Nov-2021	27.10	27.40	27.45	26.95	27.15	27.10	27.16	114382	31.06	1025	85880	75.08
PRSMJOHNSN	EQ	11-Nov-2021	138.05	138.10	139.90	136.30	138.50	137.95	138.30	560215	774.79	8159	258943	46.22
PSB	EQ	11-Nov-2021	17.95	18.00	18.10	17.50	17.75	17.75	17.79	399719	71.12	1201	255207	63.85
PSPPROJECT	EQ	11-Nov-2021	521.75	524.40	524.90	511.30	513.00	514.35	517.74	65126	337.19	2541	33996	52.20
PSUBNKBEES	EQ	11-Nov-2021	32.44	32.70	33.15	31.67	31.92	31.86	32.09	1448739	464.86	4067	910642	62.86
PTC	EQ	11-Nov-2021	123.95	124.05	125.70	121.70	122.00	122.10	123.37	705275	870.09	8153	467590	66.30
PTL	EQ	11-Nov-2021	53.80	54.50	54.65	52.50	52.90	53.00	53.33	60289	32.15	1047	40630	67.39
PULZ	SM	11-Nov-2021	14.50	14.00	14.00	14.00	14.00	14.00	14.00	4000	0.56	1	4000	100.00
PUNJABCHEM	EQ	11-Nov-2021	1583.45	1559.55	1595.00	1549.70	1560.25	1573.75	1574.69	14555	229.20	3189	8276	56.86
PUNJLLOYD	BZ	11-Nov-2021	1.80	1.80	1.80	1.75	1.80	1.75	1.78	245940	4.37	165	-	-
PURVA	EQ	11-Nov-2021	158.35	159.25	162.45	157.50	159.45	158.35	159.91	208125	332.81	7035	90497	43.48
PVP	EQ	11-Nov-2021	4.85	4.90	4.90	4.75	4.75	4.75	4.80	59850	2.87	154	48400	80.87
PVR	EQ	11-Nov-2021	1767.75	1768.50	1793.30	1700.00	1714.00	1716.50	1734.54	639723	11096.28	30115	203148	31.76
QGOLDHALF	EQ	11-Nov-2021	2081.45	2105.10	2124.00	2102.10	2122.00	2122.90	2107.68	513	10.81	105	372	72.51
QNIFTY	EQ	11-Nov-2021	1878.00	1870.00	1872.00	1864.00	1864.00	1864.00	1866.66	33	0.62	10	31	93.94
QUADPRO	SM	11-Nov-2021	15.70	15.90	15.90	15.15	15.75	15.50	15.34	102000	15.65	8	102000	100.00
QUESS	EQ	11-Nov-2021	893.80	915.00	945.00	896.35	940.00	939.65	930.13	436449	4059.53	32277	243010	55.68
QUICKHEAL	EQ	11-Nov-2021	231.90	231.55	233.00	229.25	231.25	231.35	231.22	73080	168.98	2363	37923	51.89
RADAAN	EQ	11-Nov-2021	1.35	1.30	1.40	1.30	1.35	1.35	1.33	130479	1.74	182	68380	52.41
RADICO	EQ	11-Nov-2021	1095.85	1099.90	1104.65	1070.00	1076.60	1078.80	1087.51	136021	1479.25	11641	67679	49.76
RADIOCITY	EQ	11-Nov-2021	24.50	24.50	24.50	24.40	24.50	24.45	24.45	186777	45.67	264	141356	75.68
RAILTEL	EQ	11-Nov-2021	125.65	125.00	127.50	124.40	126.65	126.85	126.05	1086567	1369.64	10142	501567	46.16
RAIN	EQ	11-Nov-2021	220.30	220.20	221.80	216.50	217.70	217.40	219.13	848811	1859.96	9201	355806	41.92
RAJESHEXPO	EQ	11-Nov-2021	642.10	642.50	649.55	637.00	640.85	640.45	641.25	628874	4032.65	9100	363087	57.74
RAJMET	EQ	11-Nov-2021	163.65	163.65	164.00	162.00	162.00	162.05	162.81	3630	5.91	95	3239	89.23
RAJRATAN	BE	11-Nov-2021	2256.95	2225.00	2286.00	2225.00	2274.90	2266.40	2254.55	3371	76.00	419	-	-
RAJSREESUG	EQ	11-Nov-2021	25.65	26.90	26.90	25.10	25.50	25.45	25.69	20742	5.33	239	13293	64.09
RAJTV	EQ	11-Nov-2021	35.90	36.00	36.00	35.55	35.55	35.55	35.79	1152	0.41	31	1026	89.06
RALLIS	EQ	11-Nov-2021	268.40	268.40	271.00	267.05	271.00	269.15	268.91	148345	398.91	3721	74969	50.54
RAMANEWS	EQ	11-Nov-2021	18.95	18.60	19.20	18.60	18.80	18.80	18.83	30119	5.67	250	20869	69.29
RAMASTEEL	EQ	11-Nov-2021	262.90	268.80	270.00	258.95	263.80	262.75	264.33	63894	168.89	548	9496	14.86
RAMCOCEM	EQ	11-Nov-2021	1069.50	1070.00	1074.25	1051.00	1066.40	1065.25	1060.98	221594	2351.07	6657	93952	42.40
RAMCOIND	EQ	11-Nov-2021	277.50	278.80	279.75	276.00	276.70	276.35	277.55	42710	118.54	1179	26553	62.17
RAMCOSYS	EQ	11-Nov-2021	410.30	410.30	415.45	402.60	404.85	405.35	411.26	66969	275.41	3273	37133	55.45
RAMKY	EQ	11-Nov-2021	148.30	148.65	149.00	144.45	148.50	148.20	146.47	30528	44.71	369	21894	71.72
RANASUG	EQ	11-Nov-2021	29.15	29.70	29.70	27.95	28.80	28.80	28.95	1316680	381.18	2996	841652	63.92
RANEENGINE	EQ	11-Nov-2021	272.60	271.10	273.95	268.70	268.70	269.55	270.83	2629	7.12	224	1692	64.36
RANEHOLDIN	EQ	11-Nov-2021	616.30	620.30	625.00	615.00	621.00	619.90	619.40	9177	56.84	768	5306	57.82
RATNAMANI	EQ	11-Nov-2021	2166.80	2166.00	2210.00	2136.20	2162.00	2164.45	2189.67	19417	425.17	2452	6782	34.93
RAYMOND	EQ	11-Nov-2021	505.30	507.35	509.45	497.35	500.00	499.50	502.85	359772	1809.11	9794	156871	43.60
RBL	EQ	11-Nov-2021	824.65	822.55	838.00	813.00	826.00	822.45	826.22	3989	32.96	772	1815	45.50
RBLBANK	EQ	11-Nov-2021	216.15	217.25	219.45	209.00	211.80	211.60	214.03	8461525	18110.31	45856	1529448	18.08
RCF	EQ	11-Nov-2021	81.05	80.20	80.30	79.00	79.45	79.35	79.59	1501931	1195.35	9676	608959	40.55
RCOM	EQ	11-Nov-2021	2.95	3.00	3.00	2.90	2.95	2.95	2.94	6070218	178.18	21057	4262429	70.22
RECLTD	EQ	11-Nov-2021	153.95	151.30	151.70	147.10	149.70	149.80	149.98	4257381	6385.23	26178	2312621	54.32
RECLTD	N1	11-Nov-2021	1099.98	1100.05	1100.05	1100.05	1100.05	1100.05	1100.05	25	0.28	1	25	100.00
RECLTD	N2	11-Nov-2021	1206.00	1206.61	1225.00	1206.60	1225.00	1225.00	1208.58	560	6.77	4	560	100.00
RECLTD	N9	11-Nov-2021	1311.00	1320.00	1320.00	1312.08	1312.08	1312.08	1312.51	248	3.26	10	248	100.00
RECLTD	NF	11-Nov-2021	1318.11	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	270	3.59	2	270	100.00
RECLTD	NH	11-Nov-2021	1337.00	1311.00	1311.00	1311.00	1311.00	1311.00	1311.00	215	2.82	1	215	100.00
RECLTD	NI	11-Nov-2021	1216.96	1194.15	1194.15	1194.15	1194.15	1194.15	1194.15	300	3.58	1	300	100.00
REDINGTON	EQ	11-Nov-2021	155.75	152.20	154.80	152.20	154.00	153.50	153.63	3698970	5682.63	78324	2353015	63.61
REFEX	EQ	11-Nov-2021	131.90	133.00	134.55	131.10	131.90	132.20	132.51	90494	119.92	5631	30972	34.23
RELAXO	EQ	11-Nov-2021	1385.40	1380.60	1391.10	1351.25	1360.00	1360.80	1372.42	110660	1518.72	15708	58750	53.09
RELCAPITAL	BE	11-Nov-2021	18.90	19.00	19.20	18.60	18.85	18.80	18.96	377266	71.54	2213	-	-
RELIANCE	EQ	11-Nov-2021	2549.90	2540.05	2570.50	2535.55	2556.00	2554.55	2551.89	4948422	126278.29	216865	2846346	57.52
RELIGARE	EQ	11-Nov-2021	164.85	164.70	165.90	158.70	158.80	159.25	161.14	944241	1521.53	6300	707644	74.94
RELINFRA	BE	11-Nov-2021	84.60	85.00	85.65	83.15	83.85	83.50	83.96	336261	282.31	2611	-	-
REMSONSIND	EQ	11-Nov-2021	250.15	251.95	257.35	246.55	253.00	251.30	250.80	19867	49.83	550	2627	13.22
RENUKA	EQ	11-Nov-2021	28.05	28.80	29.45	27.00	29.45	29.40	28.77	12363454	3557.14	18722	5902536	47.74
REPCOHOME	EQ	11-Nov-2021	296.15	297.90	299.65	294.75	297.10	297.05	297.27	57806	171.84	2147	29497	51.03
REPL	EQ	11-Nov-2021	211.20	214.70	214.70	208.60	214.50	213.85	211.40	13493	28.52	396	7845	58.14
REPRO	EQ	11-Nov-2021	597.50	593.10	602.00	579.60	602.00	598.65	595.60	65000	387.14	542	61909	95.24
RESPONIND	EQ	11-Nov-2021	122.60	123.25	123.95	120.00	121.25	121.30	122.43	53879	65.96	592	1754	3.26
REVATHI	EQ	11-Nov-2021	745.35	737.05	752.00	699.95	723.70	719.10	723.97	4687	33.93	402	2810	59.95
REXPIPES	SM	11-Nov-2021	50.50	52.40	52.40	50.10	50.25	51.20	51.24	16000	8.20	4	8000	50.00
RGL	EQ	11-Nov-2021	948.40	958.00	963.25	938.00	944.85	944.70	952.06	42318	402.89	1853	8180	19.33
RHFL	EQ	11-Nov-2021	3.85	3.85	3.95	3.80	3.85	3.90	3.87	501042	19.38	900	364693	72.79
RHFL	N4	11-Nov-2021	350.10	361.00	361.00	350.00	358.00	355.84	353.74	1166	4.12	19	955	81.90
RHFL	N6	11-Nov-2021	350.10	351.00	356.00	346.51	346.51	349.78	350.45	202	0.71	7	192	95.05
RHFL	N8	11-Nov-2021	167.95	167.95	167.95	167.95	167.95	167.95	167.95	35	0.06	2	35	100.00
RHIM	EQ	11-Nov-2021	345.00	347.00	352.80	345.55	350.00	349.80	349.46	64082	223.94	2424	43678	68.16
RICOAUTO	EQ	11-Nov-2021	45.65	45.50	46.30	45.00	45.80	45.60	45.64	224760	102.59	2372	119473	53.16
RIIL	EQ	11-Nov-2021	669.45	671.60	690.00	666.00	672.00	671.80	676.18	134066	906.52	5975	35374	26.39
RITES	EQ	11-Nov-2021	285.85	286.00	292.45	285.25	285.50	286.30	287.71	135985	391.25	3840	58772	43.22
RKDL	EQ	11-Nov-2021	12.10	12.35	12.40	11.50	12.15	11.80	11.85	124125	14.71	346	93760	75.54
RKEC	EQ	11-Nov-2021	72.25	71.90	75.55	71.90	74.80	74.60	74.39	39747	29.57	314	24444	61.50
RKFORGE	EQ	11-Nov-2021	1041.45	1043.70	1050.05	1000.00	1020.05	1016.60	1014.91	122739	1245.69	10758	53895	43.91
RMCL	BZ	11-Nov-2021	1.95	2.00	2.00	1.90	1.95	1.95	1.93	118554	2.28	69	-	-
RML	EQ	11-Nov-2021	379.45	384.90	384.90	371.20	371.35	372.00	374.89	6248	23.42	345	3664	58.64
RNAVAL	BZ	11-Nov-2021	3.05	3.10	3.10	3.00	3.10	3.05	3.05	785568	23.98	377	-	-
ROHITFERRO	BE	11-Nov-2021	17.35	17.50	17.50	16.50	16.50	16.50	16.55	86254	14.27	325	-	-
ROHLTD	BE	11-Nov-2021	94.15	96.85	98.00	92.40	97.70	96.30	95.71	57461	55.00	359	-	-
ROLEXRINGS	EQ	11-Nov-2021	1170.65	1165.00	1179.95	1112.80	1133.00	1139.45	1156.41	38291	442.80	5267	18021	47.06
ROLLT	EQ	11-Nov-2021	3.05	3.15	3.20	3.10	3.15	3.20	3.17	1497513	47.49	556	859853	57.42
ROLTA	BZ	11-Nov-2021	5.10	5.15	5.25	4.95	5.10	5.05	5.10	121188	6.18	315	-	-
ROML	BE	11-Nov-2021	87.55	88.90	89.70	84.20	88.15	86.30	87.14	15274	13.31	192	-	-
ROSSARI	EQ	11-Nov-2021	1388.95	1388.00	1410.35	1375.85	1384.00	1388.75	1395.57	88310	1232.42	13807	30214	34.21
ROSSELLIND	EQ	11-Nov-2021	147.05	150.80	150.80	143.30	144.30	144.50	146.82	102984	151.20	2602	60352	58.60
ROUTE	EQ	11-Nov-2021	1978.65	1978.00	1978.65	1947.05	1953.30	1952.15	1957.11	55695	1090.01	7016	28179	50.60
RPGLIFE	EQ	11-Nov-2021	691.60	694.45	694.45	663.00	672.05	673.20	680.20	56457	384.02	3453	27211	48.20
RPOWER	EQ	11-Nov-2021	14.00	14.00	14.00	13.65	13.80	13.80	13.84	13341340	1846.48	22108	7029955	52.69
RPPINFRA	EQ	11-Nov-2021	58.60	59.15	59.25	58.20	58.25	58.35	58.51	40352	23.61	684	23619	58.53
RPPINFRPP	E1	11-Nov-2021	37.45	37.50	37.90	37.00	37.50	37.45	37.44	12163	4.55	52	10845	89.16
RPPL	SM	11-Nov-2021	179.90	183.00	187.45	175.10	187.45	186.80	183.33	56000	102.66	49	52000	92.86
RPSGVENT	EQ	11-Nov-2021	777.30	777.30	792.00	770.00	773.00	772.75	778.88	26751	208.36	1968	15119	56.52
RSSOFTWARE	EQ	11-Nov-2021	36.65	37.40	39.40	36.65	37.50	37.20	38.09	533633	203.24	4750	223730	41.93
RSWM	EQ	11-Nov-2021	471.55	476.80	478.95	466.10	472.00	472.30	472.25	88537	418.11	3485	60665	68.52
RSYSTEMS	EQ	11-Nov-2021	244.85	243.90	243.90	235.25	238.70	237.95	238.82	69164	165.18	4461	32211	46.57
RTNINDIA	EQ	11-Nov-2021	48.95	51.35	51.35	49.95	51.35	51.35	51.19	6236870	3192.79	7273	2648530	42.47
RTNPOWER	EQ	11-Nov-2021	4.00	4.00	4.00	3.90	3.95	3.95	3.96	6672733	263.92	15973	3238495	48.53
RUBYMILLS	EQ	11-Nov-2021	289.25	291.00	291.00	281.05	284.00	286.20	285.09	14116	40.24	730	9473	67.11
RUCHI	EQ	11-Nov-2021	1030.95	1038.45	1038.45	1014.80	1025.50	1026.25	1024.80	26128	267.76	2519	12295	47.06
RUCHINFRA	BE	11-Nov-2021	6.70	6.85	6.90	6.60	6.70	6.70	6.74	96224	6.48	192	-	-
RUCHIRA	EQ	11-Nov-2021	84.75	85.00	85.90	83.20	83.85	84.00	84.54	36136	30.55	640	21450	59.36
RUPA	EQ	11-Nov-2021	450.95	451.80	453.70	442.35	445.10	446.40	447.01	152930	683.61	5310	76755	50.19
RUSHIL	EQ	11-Nov-2021	339.35	335.00	341.25	323.40	330.00	329.50	330.47	78774	260.33	2507	42717	54.23
RVHL	EQ	11-Nov-2021	27.05	27.10	27.50	25.55	25.90	25.90	26.44	25015	6.61	300	18268	73.03
RVNL	EQ	11-Nov-2021	38.40	38.45	39.20	38.00	38.25	38.45	38.57	10921237	4212.35	27804	3945001	36.12
S&SPOWER	EQ	11-Nov-2021	33.45	35.00	35.10	35.00	35.10	35.10	35.10	2921	1.03	44	2921	100.00
SABEVENTS	EQ	11-Nov-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	19453	0.75	40	19453	100.00
SABTN	BE	11-Nov-2021	2.20	2.10	2.10	2.10	2.10	2.10	2.10	8346	0.18	9	-	-
SADBHAV	EQ	11-Nov-2021	50.05	50.40	51.65	49.05	49.60	49.50	50.33	738074	371.46	3955	302253	40.95
SADBHIN	EQ	11-Nov-2021	16.00	16.05	16.25	15.50	15.80	15.80	15.97	346800	55.37	840	233063	67.20
SAFARI	EQ	11-Nov-2021	925.05	930.00	942.00	925.00	939.55	939.45	935.46	29176	272.93	3635	17909	61.38
SAGARDEEP	EQ	11-Nov-2021	29.85	30.45	30.45	29.20	30.00	29.80	29.62	5105	1.51	138	3761	73.67
SAGCEM	EQ	11-Nov-2021	284.35	283.00	284.55	277.05	278.85	279.35	280.97	60497	169.98	1976	36171	59.79
SAIL	EQ	11-Nov-2021	117.95	118.10	119.20	116.40	117.00	117.00	117.92	25749010	30363.68	92918	9290746	36.08
SAKAR	EQ	11-Nov-2021	151.40	150.30	152.95	149.00	150.00	150.25	150.79	20079	30.28	408	8591	42.79
SAKHTISUG	EQ	11-Nov-2021	15.85	15.70	15.95	15.55	15.60	15.60	15.72	101126	15.90	514	54927	54.32
SAKSOFT	EQ	11-Nov-2021	949.90	957.00	957.00	865.25	889.00	885.80	890.90	139092	1239.17	15239	46705	33.58
SAKUMA	EQ	11-Nov-2021	13.95	14.40	14.40	13.30	13.45	13.30	13.51	821597	111.02	1568	577099	70.24
SALASAR	EQ	11-Nov-2021	260.40	261.00	262.30	256.25	260.20	259.85	259.24	41913	108.66	1152	17190	41.01
SALONA	EQ	11-Nov-2021	213.45	214.95	215.00	201.60	206.05	205.75	209.55	6505	13.63	243	4201	64.58
SALSTEEL	EQ	11-Nov-2021	10.45	10.70	10.90	10.00	10.20	10.15	10.35	223017	23.08	979	149956	67.24
SALZERELEC	EQ	11-Nov-2021	200.65	204.00	219.40	204.00	218.50	216.45	213.32	729002	1555.14	15041	387362	53.14
SAMBHAAV	EQ	11-Nov-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	31543	1.14	28	31543	100.00
SANCO	EQ	11-Nov-2021	9.40	9.45	9.85	9.05	9.30	9.30	9.31	38143	3.55	234	22201	58.20
SANDESH	EQ	11-Nov-2021	801.10	803.55	811.95	788.50	804.00	800.95	799.33	1699	13.58	255	791	46.56
SANDHAR	EQ	11-Nov-2021	280.95	279.60	283.95	278.50	280.10	279.60	281.29	30104	84.68	2184	19558	64.97
SANGAMIND	EQ	11-Nov-2021	294.85	297.95	297.95	280.15	284.75	283.80	284.41	55982	159.22	1075	42405	75.75
SANGHIIND	EQ	11-Nov-2021	73.05	72.55	73.40	69.55	70.15	70.20	71.28	852967	607.99	5911	572430	67.11
SANGHVIMOV	EQ	11-Nov-2021	222.55	220.10	233.00	218.00	229.60	229.45	227.31	105242	239.22	4109	57297	54.44
SANGINITA	BE	11-Nov-2021	28.65	29.25	29.25	28.15	28.25	28.45	28.49	17141	4.88	185	-	-
SANOFI	EQ	11-Nov-2021	8020.75	8034.40	8035.00	7955.00	8020.00	8022.35	8004.73	10961	877.40	2556	7343	66.99
SANSERA	EQ	11-Nov-2021	720.30	774.00	815.00	774.00	801.00	801.95	799.72	964117	7710.26	67953	422287	43.80
SANWARIA	BZ	11-Nov-2021	0.65	0.65	0.65	0.60	0.65	0.65	0.62	1207514	7.52	336	-	-
SARDAEN	EQ	11-Nov-2021	870.55	887.25	893.45	865.10	870.00	869.30	872.85	34204	298.55	1841	23395	68.40
SAREGAMA	BE	11-Nov-2021	4418.60	4478.00	4639.50	4450.00	4639.50	4639.00	4583.33	66745	3059.15	2969	-	-
SARLAPOLY	EQ	11-Nov-2021	58.30	58.60	58.80	57.05	58.00	57.70	57.83	106705	61.70	1943	62516	58.59
SARVESHWAR	SM	11-Nov-2021	29.15	30.60	30.60	30.60	30.60	30.60	30.60	30400	9.30	18	30400	100.00
SASKEN	EQ	11-Nov-2021	1308.30	1312.50	1340.00	1295.10	1316.00	1312.35	1315.39	13705	180.27	3109	5264	38.41
SASTASUNDR	EQ	11-Nov-2021	497.80	485.00	485.00	472.95	472.95	472.95	475.64	36850	175.27	676	28514	77.38
SATIA	EQ	11-Nov-2021	93.95	93.25	94.55	92.50	92.70	92.70	93.27	46291	43.18	1041	25972	56.11
SATIN	EQ	11-Nov-2021	75.05	74.10	75.60	73.50	74.40	74.45	74.60	98806	73.71	1158	68005	68.83
SBCL	EQ	11-Nov-2021	347.20	351.00	357.30	342.00	349.75	349.20	350.59	59909	210.03	3422	28489	47.55
SBICARD	EQ	11-Nov-2021	1077.50	1073.00	1077.00	1057.95	1072.95	1073.95	1068.94	900752	9628.49	37078	487001	54.07
SBIETFCON	EQ	11-Nov-2021	72.24	73.50	73.50	71.70	72.69	72.67	72.52	5520	4.00	175	3374	61.12
SBIETFIT	EQ	11-Nov-2021	364.32	368.00	368.00	359.60	364.55	361.70	360.95	2269	8.19	177	1120	49.36
SBIETFPB	EQ	11-Nov-2021	199.95	202.00	202.00	196.47	198.00	198.50	197.32	4041	7.97	96	2978	73.69
SBIETFQLTY	EQ	11-Nov-2021	156.65	155.00	158.00	155.00	155.50	155.87	156.07	1512	2.36	103	986	65.21
SBILIFE	EQ	11-Nov-2021	1183.75	1178.00	1192.10	1150.10	1154.10	1153.20	1162.98	1271079	14782.38	90472	801936	63.09
SBIN	EQ	11-Nov-2021	524.40	522.85	522.85	507.10	509.90	509.60	513.93	23086898	118649.48	404691	8852924	38.35
SCAPDVR	BE	11-Nov-2021	10.75	11.25	11.25	10.25	10.75	10.45	10.71	219539	23.52	432	-	-
SCHAEFFLER	EQ	11-Nov-2021	8171.85	8170.00	8198.00	8000.00	8046.00	8045.10	8070.31	17292	1395.52	7641	10722	62.01
SCHAND	EQ	11-Nov-2021	132.55	132.05	133.60	130.00	132.85	132.05	131.74	43651	57.51	987	20511	46.99
SCHNEIDER	EQ	11-Nov-2021	125.65	125.00	125.95	116.10	118.00	118.05	120.96	1218215	1473.50	12949	636957	52.29
SCI	EQ	11-Nov-2021	135.00	134.40	138.90	132.80	135.35	135.40	135.60	1842811	2498.93	14604	563580	30.58
SDBL	EQ	11-Nov-2021	40.50	41.00	41.70	38.80	39.05	39.65	40.05	200779	80.41	1337	144170	71.81
SEAMECLTD	BE	11-Nov-2021	1166.05	1165.00	1173.90	1135.00	1143.00	1142.20	1150.98	3535	40.69	112	-	-
SECL	SM	11-Nov-2021	38.05	39.95	39.95	39.95	39.95	39.95	39.95	6000	2.40	2	6000	100.00
SECURCRED	SM	11-Nov-2021	27.10	27.95	27.95	27.95	27.95	27.95	27.95	600	0.17	1	600	100.00
SECURKLOUD	EQ	11-Nov-2021	157.90	158.95	158.95	152.00	156.95	156.40	155.03	40267	62.42	1203	23418	58.16
SELAN	EQ	11-Nov-2021	142.90	144.45	144.45	141.65	142.50	142.95	142.88	50659	72.38	1116	32055	63.28
SELMC	BE	11-Nov-2021	7.05	7.40	7.40	7.40	7.40	7.40	7.40	9	0.00	4	-	-
SEPOWER	EQ	11-Nov-2021	13.75	14.40	14.40	14.40	14.40	14.40	14.40	53470	7.70	199	53461	99.98
SEQUENT	EQ	11-Nov-2021	193.65	192.00	192.25	183.10	184.40	184.05	186.55	1730831	3228.88	26338	1126563	65.09
SERVOTECH	EQ	11-Nov-2021	19.50	19.80	20.45	19.25	20.45	19.80	19.58	52981	10.37	176	33426	63.09
SESHAPAPER	EQ	11-Nov-2021	175.00	175.90	177.85	173.00	174.95	173.95	174.64	16150	28.20	737	9225	57.12
SETCO	EQ	11-Nov-2021	16.85	16.95	17.15	16.80	16.90	17.00	16.99	92599	15.73	400	66471	71.78
SETF10GILT	EQ	11-Nov-2021	206.51	203.00	207.27	203.00	203.05	203.05	203.28	71	0.14	6	67	94.37
SETFGOLD	EQ	11-Nov-2021	4284.45	4302.30	4379.40	4300.00	4375.00	4375.80	4352.69	24477	1065.41	2224	15055	61.51
SETFNIF50	EQ	11-Nov-2021	184.25	184.97	184.97	182.16	183.39	183.06	182.58	1041853	1902.17	5220	952184	91.39
SETFNIFBK	EQ	11-Nov-2021	389.49	388.02	388.02	383.14	385.51	385.64	385.40	30244	116.56	1007	24833	82.11
SETFNN50	EQ	11-Nov-2021	455.05	457.99	460.00	451.02	453.99	453.53	453.72	3783	17.16	411	2893	76.47
SETUINFRA	EQ	11-Nov-2021	1.30	1.35	1.35	1.25	1.35	1.30	1.31	113452	1.49	155	94622	83.40
SEYAIND	EQ	11-Nov-2021	57.00	57.00	58.40	55.45	55.80	55.85	56.41	20116	11.35	256	14162	70.40
SFL	EQ	11-Nov-2021	2683.30	2660.50	2818.00	2660.50	2720.00	2735.65	2754.07	27176	748.45	8680	10858	39.95
SGBAPR28I	GB	11-Nov-2021	4729.72	4729.00	4889.99	4729.00	4763.00	4763.00	4784.34	280	13.40	57	239	85.36
SGBAUG24	GB	11-Nov-2021	4767.20	4767.20	4852.00	4765.00	4773.11	4789.54	4793.37	188	9.01	36	182	96.81
SGBAUG27	GB	11-Nov-2021	4721.00	4751.00	4790.00	4750.00	4785.00	4760.71	4765.15	13	0.62	8	13	100.00
SGBAUG28V	GB	11-Nov-2021	4807.39	4949.00	4970.00	4821.00	4840.00	4842.53	4843.66	2069	100.22	213	1578	76.27
SGBAUG29V	GB	11-Nov-2021	4725.00	4725.00	4747.99	4721.00	4736.10	4736.37	4734.68	307	14.54	52	292	95.11
SGBDC27VII	GB	11-Nov-2021	4725.00	4725.00	4760.00	4725.00	4750.00	4750.00	4736.93	14	0.66	9	13	92.86
SGBDEC2512	GB	11-Nov-2021	4728.00	4713.00	4713.00	4713.00	4713.00	4713.00	4713.00	4	0.19	2	4	100.00
SGBDEC2513	GB	11-Nov-2021	4698.00	4717.25	4749.00	4717.25	4749.00	4749.00	4734.04	6	0.28	3	6	100.00
SGBDEC25XI	GB	11-Nov-2021	4707.00	4711.11	4711.11	4711.11	4711.11	4711.11	4711.11	1	0.05	1	1	100.00
SGBDEC26	GB	11-Nov-2021	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	1	0.05	1	1	100.00
SGBFEB24	GB	11-Nov-2021	4779.60	4762.00	4831.00	4752.00	4752.20	4753.45	4770.12	130	6.20	18	110	84.62
SGBFEB27	GB	11-Nov-2021	4800.00	4705.00	4790.00	4705.00	4751.00	4751.00	4766.80	20	0.95	9	15	75.00
SGBFEB28IX	GB	11-Nov-2021	4691.00	4740.00	4829.00	4740.00	4829.00	4829.00	4798.22	116	5.57	16	115	99.14
SGBFEB29XI	GB	11-Nov-2021	4709.25	4863.99	4863.99	4710.00	4747.00	4747.00	4756.02	30	1.43	14	28	93.33
SGBJ28VIII	GB	11-Nov-2021	4701.13	4733.00	4824.00	4733.00	4824.00	4824.00	4773.24	51	2.43	16	47	92.16
SGBJAN26	GB	11-Nov-2021	4759.00	4711.00	4711.00	4711.00	4711.00	4711.00	4711.00	5	0.24	1	5	100.00
SGBJAN27	GB	11-Nov-2021	4750.00	4730.00	4750.00	4730.00	4750.00	4750.00	4736.67	3	0.14	2	3	100.00
SGBJAN29IX	GB	11-Nov-2021	4724.27	4736.00	4774.00	4736.00	4774.00	4769.13	4753.94	366	17.40	60	278	75.96
SGBJAN29X	GB	11-Nov-2021	4761.29	4761.29	4800.00	4741.00	4800.00	4800.00	4773.53	57	2.72	15	50	87.72
SGBJU29III	GB	11-Nov-2021	4725.00	4725.00	4770.00	4725.00	4742.00	4742.00	4748.40	221	10.49	24	192	86.88
SGBJUL25	GB	11-Nov-2021	4701.00	4721.00	4750.00	4721.00	4750.00	4750.00	4734.14	259	12.26	20	259	100.00
SGBJUL27	GB	11-Nov-2021	4755.00	4708.02	4759.00	4708.02	4759.00	4759.00	4728.08	84	3.97	7	84	100.00
SGBJUL28IV	GB	11-Nov-2021	4723.44	4751.00	4790.00	4745.00	4756.00	4773.55	4757.68	1095	52.10	88	1022	93.33
SGBJUL29IV	GB	11-Nov-2021	4717.72	4711.00	4759.90	4711.00	4758.00	4754.75	4745.05	431	20.45	52	397	92.11
SGBJUN27	GB	11-Nov-2021	4743.00	4701.00	4735.00	4701.00	4735.00	4735.00	4715.57	7	0.33	3	7	100.00
SGBJUN28	GB	11-Nov-2021	4720.00	4766.00	4766.00	4722.11	4759.00	4753.90	4748.04	590	28.01	54	470	79.66
SGBJUN29II	GB	11-Nov-2021	4722.58	4735.00	4775.00	4735.00	4775.00	4758.80	4751.53	91	4.32	24	75	82.42
SGBMAR24	GB	11-Nov-2021	4711.00	4721.00	4750.00	4721.00	4750.00	4750.00	4739.97	33	1.56	5	33	100.00
SGBMAR25	GB	11-Nov-2021	4700.46	4721.00	4758.50	4721.00	4758.00	4758.00	4731.89	121	5.73	13	118	97.52
SGBMAR28X	GB	11-Nov-2021	4724.80	4730.00	4760.00	4730.00	4731.00	4752.81	4748.93	460	21.85	26	460	100.00
SGBMAY25	GB	11-Nov-2021	4740.00	4749.90	4750.00	4701.10	4750.00	4749.96	4730.91	192	9.08	22	153	79.69
SGBMAY26	GB	11-Nov-2021	4702.00	4701.02	4764.00	4701.02	4712.00	4712.00	4734.59	51	2.41	8	51	100.00
SGBMAY28	GB	11-Nov-2021	4734.00	4734.00	4783.00	4734.00	4768.00	4768.00	4766.55	167	7.96	20	160	95.81
SGBMAY29I	GB	11-Nov-2021	4733.51	4740.51	4769.00	4740.51	4768.80	4764.53	4759.77	1625	77.35	180	1586	97.60
SGBMR29XII	GB	11-Nov-2021	4701.08	4748.50	4759.90	4720.00	4759.90	4753.07	4749.64	466	22.13	55	459	98.50
SGBN28VIII	GB	11-Nov-2021	4819.47	4805.00	4849.00	4790.00	4822.01	4822.01	4821.15	158	7.62	40	127	80.38
SGBNOV23	GB	11-Nov-2021	4805.00	4817.00	4817.00	4817.00	4817.00	4817.00	4817.00	10	0.48	1	10	100.00
SGBNOV24	GB	11-Nov-2021	4748.00	4748.00	4780.00	4748.00	4780.00	4777.44	4764.78	385	18.34	35	348	90.39
SGBNOV25IX	GB	11-Nov-2021	4675.00	4725.13	4755.00	4725.13	4755.00	4755.00	4754.65	160	7.61	9	160	100.00
SGBNOV26	GB	11-Nov-2021	4690.03	4750.00	4750.00	4725.00	4750.00	4750.00	4732.96	57	2.70	8	47	82.46
SGBNV29VII	GB	11-Nov-2021	4704.01	4703.00	4784.00	4703.00	4740.00	4743.47	4731.86	425	20.11	72	405	95.29
SGBOC28VII	GB	11-Nov-2021	4784.00	4784.00	4850.00	4784.00	4810.00	4810.00	4809.09	57	2.74	13	57	100.00
SGBOCT25	GB	11-Nov-2021	4720.00	4722.00	4730.00	4721.00	4730.00	4730.00	4721.93	104	4.91	5	104	100.00
SGBOCT25IV	GB	11-Nov-2021	4697.00	4721.00	4799.00	4721.00	4798.00	4798.00	4723.04	249	11.76	8	249	100.00
SGBOCT26	GB	11-Nov-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	17	0.81	4	17	100.00
SGBOCT27	GB	11-Nov-2021	4692.57	4744.99	4750.00	4744.99	4750.00	4750.00	4747.78	96	4.56	6	96	100.00
SGBOCT27VI	GB	11-Nov-2021	4715.00	4749.90	4750.00	4718.00	4735.00	4749.64	4748.22	157	7.45	11	155	98.73
SGBSEP24	GB	11-Nov-2021	4704.89	4730.00	4782.90	4717.00	4751.00	4756.31	4736.08	735	34.81	36	684	93.06
SGBSEP27	GB	11-Nov-2021	4700.00	4710.00	4795.00	4706.00	4721.00	4738.40	4738.78	37	1.75	10	29	78.38
SGBSEP28VI	GB	11-Nov-2021	4774.60	4825.00	4825.00	4751.00	4790.00	4789.93	4794.75	273	13.09	55	261	95.60
SGBSEP29VI	GB	11-Nov-2021	4713.49	4750.00	4774.00	4714.00	4736.00	4749.26	4740.47	513	24.32	69	481	93.76
SGIL	EQ	11-Nov-2021	172.75	172.90	174.70	160.35	164.25	165.15	168.04	36734	61.73	1280	17778	48.40
SGL	EQ	11-Nov-2021	15.00	14.80	15.35	14.80	15.00	14.90	14.95	8260	1.23	44	7082	85.74
SHAHALLOYS	BE	11-Nov-2021	27.85	29.00	29.00	26.65	28.45	28.45	28.04	7586	2.13	46	-	-
SHAKTIPUMP	EQ	11-Nov-2021	675.30	667.10	682.00	665.00	670.00	670.35	670.26	21638	145.03	2726	12459	57.58
SHALBY	EQ	11-Nov-2021	148.75	154.45	154.45	146.95	148.90	148.25	150.56	148821	224.06	3901	48196	32.39
SHALPAINTS	EQ	11-Nov-2021	96.60	96.20	97.70	94.80	97.40	97.10	96.27	105561	101.62	1932	68812	65.19
SHANKARA	EQ	11-Nov-2021	585.50	586.00	589.90	568.00	573.50	571.40	578.08	47230	273.03	5333	15825	33.51
SHANTI	BE	11-Nov-2021	23.80	23.50	24.45	22.80	24.45	23.90	23.78	3933	0.94	24	-	-
SHANTIGEAR	EQ	11-Nov-2021	161.80	162.60	162.60	157.80	158.95	158.80	159.79	47343	75.65	1629	25390	53.63
SHARDACROP	EQ	11-Nov-2021	330.35	332.00	334.75	328.35	331.00	330.55	331.02	84271	278.95	5233	49063	58.22
SHARDAMOTR	EQ	11-Nov-2021	696.60	710.00	740.00	681.00	690.00	695.50	715.55	109289	782.01	3331	75110	68.73
SHAREINDIA	EQ	11-Nov-2021	884.60	880.00	898.00	868.05	872.00	872.45	879.03	24474	215.13	2861	14315	58.49
SHARIABEES	EQ	11-Nov-2021	444.38	450.00	450.00	436.95	443.37	443.37	441.88	785	3.47	77	346	44.08
SHEMAROO	BE	11-Nov-2021	147.10	149.00	149.90	143.20	144.00	144.05	145.84	19955	29.10	453	-	-
SHIL	BE	11-Nov-2021	463.10	468.00	468.00	448.15	453.45	452.30	453.44	16961	76.91	650	-	-
SHILPAMED	EQ	11-Nov-2021	569.65	570.60	579.50	563.00	566.70	567.30	570.27	116311	663.29	3905	52593	45.22
SHIVAMAUTO	BE	11-Nov-2021	27.75	28.60	29.10	28.00	28.85	28.90	28.86	98504	28.43	566	-	-
SHIVAMILLS	EQ	11-Nov-2021	115.00	116.05	119.90	115.55	119.85	118.65	117.42	31836	37.38	499	25474	80.02
SHIVATEX	EQ	11-Nov-2021	228.65	226.00	230.00	224.55	224.55	227.30	227.53	5237	11.92	242	3015	57.57
SHK	EQ	11-Nov-2021	193.00	192.40	192.40	180.45	181.55	182.50	184.67	1461123	2698.32	21883	582315	39.85
SHOPERSTOP	EQ	11-Nov-2021	378.45	380.75	390.00	370.10	381.70	379.05	378.50	260972	987.78	7954	79053	30.29
SHRADHA	EQ	11-Nov-2021	53.30	54.50	55.00	53.00	53.35	54.90	54.86	1578	0.87	64	1416	89.73
SHREDIGCEM	EQ	11-Nov-2021	82.70	82.30	82.90	81.45	82.05	81.70	82.03	158729	130.21	2459	92866	58.51
SHREECEM	EQ	11-Nov-2021	29355.80	29198.50	29298.40	28850.00	29066.95	29010.55	29016.28	18576	5390.06	8695	8403	45.24
SHREEPUSHK	EQ	11-Nov-2021	229.10	239.70	239.70	225.10	227.60	228.30	233.43	123599	288.52	4123	64219	51.96
SHREERAMA	EQ	11-Nov-2021	12.10	12.50	12.50	11.90	11.90	12.00	12.00	44661	5.36	314	33635	75.31
SHRENIK	EQ	11-Nov-2021	1.90	1.95	1.95	1.85	1.90	1.90	1.91	3101804	59.25	2669	2411117	77.73
SHREYANIND	EQ	11-Nov-2021	131.35	131.00	138.90	129.00	137.05	137.40	135.51	126104	170.89	3315	80185	63.59
SHREYAS	EQ	11-Nov-2021	375.40	371.25	390.00	300.35	300.35	300.35	315.11	1148425	3618.86	28458	508734	44.30
SHRIPISTON	BE	11-Nov-2021	917.00	930.00	937.00	921.00	921.00	921.25	928.85	46844	435.11	100	-	-
SHRIRAMCIT	EQ	11-Nov-2021	2156.50	2156.50	2167.30	2070.65	2099.35	2097.45	2107.16	38487	810.98	7338	11720	30.45
SHRIRAMEPC	EQ	11-Nov-2021	6.70	6.65	6.85	6.50	6.85	6.75	6.67	621968	41.47	685	324677	52.20
SHUBHLAXMI	SM	11-Nov-2021	12.00	12.60	12.60	12.60	12.60	12.60	12.60	1000	0.13	1	1000	100.00
SHYAMCENT	EQ	11-Nov-2021	13.80	14.15	14.15	13.30	13.40	13.45	13.65	299992	40.94	804	201780	67.26
SHYAMMETL	EQ	11-Nov-2021	350.55	351.80	354.00	349.45	351.00	350.80	351.46	276902	973.19	7888	142335	51.40
SHYAMTEL	EQ	11-Nov-2021	10.05	10.45	10.45	9.55	10.00	9.65	9.77	7356	0.72	38	5835	79.32
SICAL	BE	11-Nov-2021	16.00	15.90	16.35	15.50	15.65	15.60	15.76	195311	30.79	531	-	-
SIEMENS	EQ	11-Nov-2021	2389.70	2389.70	2406.95	2357.85	2400.45	2397.50	2379.60	233636	5559.59	14883	110186	47.16
SIGIND	EQ	11-Nov-2021	42.50	44.00	44.00	41.60	42.80	42.45	42.54	10683	4.54	187	7401	69.28
SIGMA	SM	11-Nov-2021	370.00	380.00	384.00	352.20	384.00	372.05	372.07	1800	6.70	3	1800	100.00
SIKKO	EQ	11-Nov-2021	68.90	72.30	72.30	72.30	72.30	72.30	72.30	12783	9.24	94	12346	96.58
SIL	BE	11-Nov-2021	15.80	16.25	16.50	15.35	15.55	15.80	15.55	9750	1.52	48	-	-
SILGO	EQ	11-Nov-2021	37.90	38.00	38.00	36.95	37.80	37.20	37.20	2841	1.06	90	1930	67.93
SILINV	EQ	11-Nov-2021	313.85	309.95	309.95	301.10	303.90	303.75	308.15	387	1.19	34	283	73.13
SILLYMONKS	EQ	11-Nov-2021	25.05	27.55	30.05	27.55	30.05	30.05	29.59	576149	170.49	1295	226986	39.40
SIMBHALS	EQ	11-Nov-2021	24.20	24.75	25.00	23.20	23.45	23.60	23.77	132178	31.42	352	87037	65.85
SIMPLEXINF	EQ	11-Nov-2021	41.70	42.00	42.30	41.00	41.30	41.10	41.45	34518	14.31	280	20387	59.06
SINTERCOM	EQ	11-Nov-2021	81.80	82.00	83.95	81.25	82.05	82.05	82.65	3007	2.49	53	1863	61.96
SINTEX	BE	11-Nov-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	499544	40.21	441	-	-
SIRCA	EQ	11-Nov-2021	426.05	422.55	427.00	422.50	425.00	424.45	424.02	29098	123.38	887	21281	73.14
SIS	EQ	11-Nov-2021	465.80	467.90	475.00	463.30	468.10	469.95	469.60	135097	634.42	5914	83443	61.77
SITINET	BE	11-Nov-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	489551	9.55	159	-	-
SIYSIL	EQ	11-Nov-2021	476.80	477.00	477.50	458.25	460.80	460.80	465.86	148748	692.95	8869	80440	54.08
SJVN	EQ	11-Nov-2021	30.25	30.30	30.50	29.85	30.00	29.90	30.06	2059217	618.92	11334	1018094	49.44
SKFINDIA	EQ	11-Nov-2021	3866.25	3848.00	3946.00	3848.00	3867.00	3869.75	3883.68	20487	795.65	4212	6772	33.06
SKIL	EQ	11-Nov-2021	3.60	3.60	3.70	3.45	3.45	3.50	3.54	616382	21.81	322	487099	79.03
SKIPPER	EQ	11-Nov-2021	79.70	80.10	82.00	77.70	82.00	81.25	80.34	225262	180.97	2589	136938	60.79
SKMEGGPROD	EQ	11-Nov-2021	74.80	69.50	73.85	69.50	71.20	71.15	71.58	241546	172.89	5146	122324	50.64
SKSTEXTILE	SM	11-Nov-2021	20.80	20.80	21.75	20.80	21.75	21.75	21.28	2000	0.43	2	1000	50.00
SMARTLINK	EQ	11-Nov-2021	117.15	117.90	117.90	115.70	116.60	116.35	116.52	7205	8.40	279	5093	70.69
SMCGLOBAL	EQ	11-Nov-2021	82.00	81.50	83.35	81.50	82.70	82.35	82.33	189724	156.21	2940	112005	59.04
SMLISUZU	EQ	11-Nov-2021	756.50	759.95	845.00	740.55	833.10	831.40	813.25	328632	2672.60	23600	93710	28.52
SMSLIFE	EQ	11-Nov-2021	889.15	898.90	898.90	823.80	852.05	852.85	851.08	16871	143.59	913	10098	59.85
SMSPHARMA	EQ	11-Nov-2021	140.50	142.95	143.30	136.15	137.90	137.20	139.57	62515	87.25	1593	31571	50.50
SNOWMAN	EQ	11-Nov-2021	43.15	43.15	43.20	42.15	42.40	42.30	42.60	551030	234.76	2930	219289	39.80
SOBHA	EQ	11-Nov-2021	911.30	912.00	914.40	890.15	897.00	898.10	900.89	389814	3511.81	16543	89733	23.02
SOLARA	EQ	11-Nov-2021	1372.70	1370.00	1370.00	1230.05	1232.00	1248.65	1266.13	459963	5823.74	32859	308677	67.11
SOLARINDS	EQ	11-Nov-2021	2503.70	2505.00	2729.00	2478.05	2534.00	2531.75	2532.48	367011	9294.50	8855	323792	88.22
SOMANYCERA	EQ	11-Nov-2021	836.65	836.65	844.00	794.85	810.00	809.90	815.14	22905	186.71	1679	13178	57.53
SOMATEX	EQ	11-Nov-2021	10.90	11.35	11.40	11.35	11.40	11.40	11.38	27298	3.11	64	27296	99.99
SOMICONVEY	EQ	11-Nov-2021	45.65	45.30	46.90	45.30	45.40	45.50	45.67	4562	2.08	105	4147	90.90
SONACOMS	EQ	11-Nov-2021	686.65	687.00	713.40	687.00	695.30	695.00	701.17	2305663	16166.67	75856	977049	42.38
SONAMCLOCK	SM	11-Nov-2021	67.35	68.00	68.10	65.70	67.00	67.00	67.13	18000	12.08	6	3000	16.67
SONATSOFTW	EQ	11-Nov-2021	852.70	855.00	879.90	851.75	863.25	866.25	866.78	197503	1711.92	9233	83848	42.45
SORILINFRA	EQ	11-Nov-2021	107.60	107.60	112.85	107.50	110.10	109.85	110.15	59688	65.75	1558	23092	38.69
SOTL	EQ	11-Nov-2021	1284.90	1284.00	1310.00	1282.00	1300.00	1297.85	1298.84	29838	387.55	3110	18760	62.87
SOUTHBANK	EQ	11-Nov-2021	9.40	9.40	9.45	9.30	9.40	9.35	9.37	5320606	498.55	15756	2944067	55.33
SOUTHWEST	BE	11-Nov-2021	144.30	141.45	149.90	141.45	149.80	147.80	146.89	23673	34.77	155	-	-
SPAL	EQ	11-Nov-2021	343.15	347.60	352.15	326.35	341.00	341.70	342.42	108849	372.72	4707	49280	45.27
SPANDANA	EQ	11-Nov-2021	549.70	549.70	550.95	530.10	530.95	533.65	539.81	22715	122.62	1930	11557	50.88
SPARC	EQ	11-Nov-2021	270.65	270.75	271.75	264.00	265.00	265.35	266.78	219101	584.53	3666	120440	54.97
SPECIALITY	EQ	11-Nov-2021	105.80	105.95	109.00	103.50	105.00	105.35	106.31	221610	235.59	6511	120569	54.41
SPENCERS	EQ	11-Nov-2021	141.00	142.00	144.30	135.05	137.55	137.80	140.56	1002499	1409.10	18019	333152	33.23
SPENTEX	BZ	11-Nov-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	4076	0.06	5	-	-
SPIC	EQ	11-Nov-2021	48.95	49.10	49.70	48.00	48.30	48.40	48.70	217042	105.71	2378	108345	49.92
SPICEJET	EQ	11-Nov-2021	73.50	73.80	74.30	72.30	73.20	73.20	73.27	2317777	1698.16	13162	775244	33.45
SPLIL	EQ	11-Nov-2021	47.60	49.25	54.00	47.10	53.00	51.05	50.83	172215	87.54	968	117654	68.32
SPMLINFRA	EQ	11-Nov-2021	11.10	11.25	11.65	11.00	11.65	11.65	11.51	68023	7.83	132	57584	84.65
SPTL	EQ	11-Nov-2021	8.70	9.10	9.10	9.10	9.10	9.10	9.10	348908	31.75	403	348907	100.00
SREEL	EQ	11-Nov-2021	187.35	187.35	189.95	182.05	183.85	182.75	184.85	7458	13.79	335	3785	50.75
SREIBNPNCD	NJ	11-Nov-2021	300.00	300.00	300.00	300.00	300.00	300.00	300.00	25	0.08	1	25	100.00
SREIBNPNCD	NL	11-Nov-2021	280.17	280.25	308.00	280.25	290.00	292.60	294.28	215	0.63	11	203	94.42
SREIBNPNCD	NQ	11-Nov-2021	169.95	170.00	170.00	169.95	169.95	169.95	169.95	263	0.45	2	263	100.00
SREIBNPNCD	NU	11-Nov-2021	154.55	164.00	169.90	164.00	169.90	169.90	168.21	70	0.12	3	70	100.00
SREIBNPNCD	Y1	11-Nov-2021	300.00	285.00	300.00	285.00	300.00	299.98	292.60	345	1.01	5	345	100.00
SREIBNPNCD	Y2	11-Nov-2021	339.98	280.55	280.55	280.55	280.55	280.55	280.55	19	0.05	1	19	100.00
SREIBNPNCD	Y3	11-Nov-2021	284.00	284.00	284.00	284.00	284.00	284.00	284.00	10	0.03	1	10	100.00
SREIBNPNCD	Y7	11-Nov-2021	280.12	295.00	295.00	295.00	295.00	295.00	295.00	100	0.30	1	100	100.00
SREINFRA	EQ	11-Nov-2021	5.50	5.75	5.75	5.55	5.75	5.75	5.73	2858570	163.79	1783	1479311	51.75
SRF	EQ	11-Nov-2021	2146.60	2157.00	2157.00	2100.10	2133.00	2125.60	2123.32	635400	13491.59	45621	276365	43.49
SRHHYPOLTD	EQ	11-Nov-2021	343.50	340.10	348.00	340.10	347.80	345.90	345.24	9212	31.80	362	5672	61.57
SRIPIPES	EQ	11-Nov-2021	203.30	202.25	204.00	198.25	199.65	200.35	200.42	60190	120.63	1930	38432	63.85
SRIRAM	SM	11-Nov-2021	12.70	12.10	12.70	12.10	12.70	12.70	12.25	24000	2.94	4	24000	100.00
SRPL	EQ	11-Nov-2021	34.30	33.05	34.95	33.05	34.45	33.50	33.71	567	0.19	23	275	48.50
SRTRANSFIN	EQ	11-Nov-2021	1631.20	1631.20	1643.00	1601.20	1637.00	1636.30	1626.67	1013005	16478.29	35683	337487	33.32
SRTRANSFIN	YI	11-Nov-2021	1064.80	1060.25	1065.00	1060.00	1061.25	1061.25	1062.56	112	1.19	5	112	100.00
SRTRANSFIN	YK	11-Nov-2021	1050.00	1050.00	1051.00	1050.00	1051.00	1050.50	1050.59	85	0.89	5	85	100.00
SRTRANSFIN	YO	11-Nov-2021	1020.00	1020.00	1039.25	1020.00	1039.25	1039.25	1021.93	10	0.10	2	10	100.00
SRTRANSFIN	YR	11-Nov-2021	1038.02	1030.01	1030.01	1030.01	1030.01	1030.01	1030.01	5	0.05	1	5	100.00
SRTRANSFIN	YS	11-Nov-2021	1059.95	1080.00	1080.00	1075.00	1075.00	1077.42	1077.43	103	1.11	5	103	100.00
SRTRANSFIN	YU	11-Nov-2021	1354.70	1363.50	1363.50	1363.50	1363.50	1363.50	1363.50	20	0.27	1	20	100.00
SRTRANSFIN	YV	11-Nov-2021	1035.50	1057.00	1057.00	1048.00	1048.00	1048.00	1051.47	17	0.18	3	17	100.00
SRTRANSFIN	YW	11-Nov-2021	1150.00	1122.00	1122.25	1110.00	1110.00	1110.04	1112.43	336	3.74	6	336	100.00
SRTRANSFIN	YY	11-Nov-2021	1128.00	1140.20	1140.20	1100.20	1118.00	1118.00	1105.94	91	1.01	7	90	98.90
SRTRANSFIN	Z4	11-Nov-2021	1040.00	1035.00	1040.00	1035.00	1040.00	1037.50	1037.50	40	0.42	3	40	100.00
SRTRANSFIN	Z6	11-Nov-2021	1020.50	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
SRTRANSFIN	Z7	11-Nov-2021	1030.38	1031.00	1034.00	1031.00	1034.00	1034.00	1032.20	125	1.29	7	100	80.00
SRTRANSFIN	Z8	11-Nov-2021	1056.00	1055.90	1056.00	1052.90	1052.90	1052.90	1055.88	197	2.08	7	197	100.00
SRTRANSFIN	ZA	11-Nov-2021	1241.00	1241.00	1241.00	1240.00	1240.00	1240.00	1240.25	100	1.24	2	100	100.00
SRTRANSFIN	ZD	11-Nov-2021	1008.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	75	0.75	2	75	100.00
SSINFRA	SM	11-Nov-2021	10.05	10.55	10.55	9.60	9.60	9.60	10.08	6000	0.60	2	6000	100.00
SSWL	BE	11-Nov-2021	1843.15	1875.00	1875.00	1835.00	1845.00	1843.90	1848.18	11833	218.70	972	-	-
STAR	EQ	11-Nov-2021	503.75	503.00	511.95	485.00	487.40	487.25	495.92	2466916	12233.89	67945	588228	23.84
STARCEMENT	EQ	11-Nov-2021	103.80	104.00	104.25	102.40	102.50	102.60	103.14	136153	140.42	2791	83983	61.68
STARPAPER	EQ	11-Nov-2021	147.05	148.50	148.50	143.50	144.40	144.05	145.57	38881	56.60	990	19779	50.87
STCINDIA	EQ	11-Nov-2021	101.90	102.50	103.50	100.00	100.65	100.70	101.28	13431	13.60	366	7676	57.15
STEELCITY	EQ	11-Nov-2021	62.00	62.00	62.45	60.05	60.50	60.45	60.58	29735	18.01	384	20603	69.29
STEELXIND	EQ	11-Nov-2021	87.05	86.00	87.65	83.90	84.90	84.45	85.78	337862	289.83	2067	264082	78.16
STEL	EQ	11-Nov-2021	164.95	165.80	171.00	162.65	166.00	166.10	166.57	80421	133.96	1412	58238	72.42
STERTOOLS	EQ	11-Nov-2021	195.65	196.85	197.50	195.05	196.30	196.15	196.38	26866	52.76	574	21835	81.27
STLTECH	EQ	11-Nov-2021	270.05	270.90	272.80	267.10	268.00	267.65	269.54	198611	535.33	5493	105232	52.98
STOVEKRAFT	EQ	11-Nov-2021	1037.95	1030.00	1053.95	1030.00	1035.00	1037.30	1039.55	51260	532.87	7347	23413	45.67
STYLAMIND	EQ	11-Nov-2021	1090.60	1096.00	1158.95	1068.65	1140.00	1139.90	1131.00	40078	453.28	3240	25578	63.82
SUBCAPCITY	BE	11-Nov-2021	22.20	22.20	22.20	22.20	22.20	22.20	22.20	51	0.01	2	-	-
SUBEXLTD	EQ	11-Nov-2021	51.00	52.20	54.75	52.20	53.05	52.90	53.37	17835023	9519.00	51239	6519025	36.55
SUBROS	EQ	11-Nov-2021	378.60	379.45	383.95	365.00	370.00	368.40	373.25	20663	77.12	1175	12559	60.78
SUDARSCHEM	EQ	11-Nov-2021	598.15	596.10	604.95	595.00	600.00	598.90	599.69	57850	346.92	3457	30853	53.33
SUMEETINDS	EQ	11-Nov-2021	8.35	8.50	8.50	8.30	8.45	8.35	8.42	99362	8.36	303	86935	87.49
SUMICHEM	EQ	11-Nov-2021	386.95	389.00	389.00	381.00	383.25	382.65	383.41	147235	564.52	5330	71904	48.84
SUMIT	EQ	11-Nov-2021	11.75	11.75	12.00	11.20	11.60	11.20	11.49	45894	5.27	253	25470	55.50
SUMMITSEC	EQ	11-Nov-2021	740.30	779.85	779.85	736.30	747.40	746.90	752.93	8389	63.16	726	4030	48.04
SUNCLAYLTD	EQ	11-Nov-2021	4200.95	4186.00	4325.00	4186.00	4256.00	4265.20	4275.66	24491	1047.15	3326	16373	66.85
SUNDARAM	EQ	11-Nov-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	107039	2.35	77	107039	100.00
SUNDARMFIN	EQ	11-Nov-2021	2460.15	2460.15	2480.05	2415.00	2430.00	2434.70	2446.00	12491	305.53	2353	5183	41.49
SUNDARMHLD	EQ	11-Nov-2021	83.10	83.40	83.50	81.15	81.95	81.40	82.06	80867	66.36	1940	52580	65.02
SUNDRMBRAK	EQ	11-Nov-2021	410.35	410.65	413.95	400.00	400.00	400.60	405.35	3284	13.31	203	2585	78.71
SUNDRMFAST	EQ	11-Nov-2021	851.50	859.00	860.95	817.40	825.30	825.15	830.49	180078	1495.54	13825	49684	27.59
SUNFLAG	EQ	11-Nov-2021	81.75	82.00	82.90	81.50	82.00	81.85	82.14	176868	145.29	2867	74268	41.99
SUNPHARMA	EQ	11-Nov-2021	811.10	808.95	810.45	792.10	796.00	794.85	799.73	2107377	16853.32	53921	1065522	50.56
SUNTECK	EQ	11-Nov-2021	479.60	478.00	483.15	464.00	470.00	470.45	468.83	1162772	5451.48	13541	474115	40.77
SUNTV	EQ	11-Nov-2021	572.60	573.00	576.50	560.60	568.50	567.30	566.43	854033	4837.50	15812	186122	21.79
SUPERHOUSE	EQ	11-Nov-2021	187.90	187.90	194.35	184.85	187.00	186.10	189.43	32162	60.93	1183	16023	49.82
SUPERSPIN	EQ	11-Nov-2021	13.05	13.05	13.25	12.60	13.00	12.80	13.01	114004	14.83	247	88669	77.78
SUPPETRO	EQ	11-Nov-2021	654.40	669.50	688.00	660.00	680.00	677.25	671.82	44934	301.87	2581	27330	60.82
SUPRAJIT	EQ	11-Nov-2021	363.70	360.00	367.15	358.00	363.20	362.65	360.91	121953	440.14	7918	65293	53.54
SUPREMEENG	EQ	11-Nov-2021	20.45	20.80	20.85	20.30	20.65	20.45	20.51	26747	5.49	216	19860	74.25
SUPREMEIND	EQ	11-Nov-2021	2427.75	2428.90	2428.90	2312.00	2335.00	2338.15	2359.23	162036	3822.80	26412	92017	56.79
SUPREMEINF	EQ	11-Nov-2021	20.30	20.75	20.75	19.30	19.55	19.85	19.92	14037	2.80	147	11115	79.18
SURANASOL	BE	11-Nov-2021	18.45	19.35	19.35	18.50	18.75	19.05	19.01	134042	25.48	706	-	-
SURANAT&P	EQ	11-Nov-2021	9.05	9.25	9.25	8.80	8.95	8.90	8.96	243993	21.87	505	182566	74.82
SURYALAXMI	EQ	11-Nov-2021	60.80	63.45	63.45	59.50	60.05	60.05	60.51	7235	4.38	149	5720	79.06
SURYAROSNI	EQ	11-Nov-2021	648.75	648.00	658.65	640.70	645.90	646.50	648.38	41904	271.70	3513	18711	44.65
SURYODAY	EQ	11-Nov-2021	169.95	171.00	172.50	165.00	170.95	168.90	169.42	60954	103.27	2046	24138	39.60
SUTLEJTEX	EQ	11-Nov-2021	74.80	75.60	76.60	72.35	76.00	75.75	74.89	431716	323.30	7176	208673	48.34
SUULD	EQ	11-Nov-2021	260.50	267.00	273.50	261.55	273.50	273.50	271.07	146505	397.13	2107	99132	67.66
SUVEN	EQ	11-Nov-2021	101.35	101.75	103.40	99.50	100.90	100.55	101.17	261272	264.34	3801	119218	45.63
SUVENPHAR	EQ	11-Nov-2021	513.15	514.00	524.40	506.00	519.80	519.10	517.71	219232	1134.99	11156	122682	55.96
SUVIDHAA	EQ	11-Nov-2021	12.75	13.15	13.15	12.55	12.65	12.65	12.70	140859	17.88	670	103985	73.82
SUZLON	EQ	11-Nov-2021	7.00	7.05	7.10	7.00	7.10	7.10	7.05	14038609	989.31	39684	8184298	58.30
SVPGLOB	EQ	11-Nov-2021	128.90	130.50	132.00	124.40	126.40	126.60	127.57	879127	1121.53	9125	239886	27.29
SWANENERGY	EQ	11-Nov-2021	126.95	126.95	127.55	125.00	126.00	126.00	125.83	35117	44.19	645	29029	82.66
SWARAJENG	EQ	11-Nov-2021	1768.50	1742.25	1779.55	1742.25	1763.00	1763.60	1764.69	9254	163.30	1976	6043	65.30
SWELECTES	EQ	11-Nov-2021	240.55	244.90	244.95	236.50	237.80	238.45	240.39	14412	34.64	632	10039	69.66
SWSOLAR	EQ	11-Nov-2021	438.70	439.60	443.60	429.00	438.55	437.85	435.69	580204	2527.87	14563	237289	40.90
SYMPHONY	EQ	11-Nov-2021	1043.85	1050.00	1054.85	1033.40	1046.00	1045.20	1041.88	15366	160.10	2155	7394	48.12
SYNGENE	EQ	11-Nov-2021	543.55	544.95	551.40	541.55	544.65	545.60	545.79	307936	1680.69	10355	137265	44.58
TAINWALCHM	EQ	11-Nov-2021	73.75	74.00	75.85	73.30	75.85	75.35	74.95	3726	2.79	81	2555	68.57
TAJGVK	EQ	11-Nov-2021	150.65	150.70	151.20	147.10	148.70	148.50	148.88	124910	185.96	2855	73955	59.21
TAKE	EQ	11-Nov-2021	48.75	48.90	49.45	48.25	48.80	48.60	48.91	305519	149.44	2579	116032	37.98
TALBROAUTO	EQ	11-Nov-2021	294.00	294.00	294.00	284.50	287.00	286.75	289.03	24630	71.19	1735	13789	55.98
TANLA	EQ	11-Nov-2021	1156.65	1164.00	1214.45	1157.35	1214.45	1214.45	1196.49	222073	2657.07	6505	100482	45.25
TANTIACONS	BZ	11-Nov-2021	7.65	7.85	8.00	7.85	8.00	8.00	8.00	20368	1.63	42	-	-
TARACHAND	SM	11-Nov-2021	41.05	44.40	44.40	42.20	42.20	42.20	43.23	12000	5.19	5	6000	50.00
TARC	EQ	11-Nov-2021	53.65	54.50	54.90	51.00	51.80	51.60	52.61	2694526	1417.62	10053	1604538	59.55
TARMAT	EQ	11-Nov-2021	64.15	63.60	64.55	62.25	63.05	62.90	63.27	22165	14.02	438	13586	61.29
TASTYBITE	EQ	11-Nov-2021	15882.40	15870.00	16200.00	15840.05	15849.95	15878.05	15996.89	2015	322.34	986	1272	63.13
TATACAPHSG	N4	11-Nov-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
TATACAPHSG	N6	11-Nov-2021	1116.01	1115.01	1115.01	1115.01	1115.01	1115.01	1115.01	50	0.56	2	50	100.00
TATACAPHSG	NA	11-Nov-2021	1120.25	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	20	0.23	1	20	100.00
TATACAPHSG	NB	11-Nov-2021	1137.00	1180.00	1180.00	1177.00	1177.90	1177.90	1178.47	164	1.93	4	164	100.00
TATACHEM	EQ	11-Nov-2021	935.10	935.00	946.50	919.00	928.50	925.35	929.98	1155179	10742.92	30717	285533	24.72
TATACOFFEE	EQ	11-Nov-2021	220.55	221.20	224.25	218.40	220.00	219.70	221.12	1375781	3042.18	15941	307614	22.36
TATACOMM	EQ	11-Nov-2021	1240.75	1241.20	1270.00	1233.30	1234.10	1237.70	1245.27	241188	3003.45	11591	160107	66.38
TATACONSUM	EQ	11-Nov-2021	842.40	842.15	842.15	823.40	838.70	837.65	832.15	1411243	11743.72	34793	729652	51.70
TATAELXSI	EQ	11-Nov-2021	6410.15	6433.70	6638.90	6403.95	6638.00	6591.80	6550.11	285766	18717.99	38565	123562	43.24
TATAINVEST	EQ	11-Nov-2021	1593.80	1605.00	1611.25	1572.00	1576.00	1580.40	1589.92	32173	511.53	3520	12925	40.17
TATAMETALI	EQ	11-Nov-2021	972.40	975.80	987.55	972.05	975.00	974.75	979.20	31735	310.75	2774	13518	42.60
TATAMOTORS	EQ	11-Nov-2021	510.75	510.00	519.00	501.00	504.50	503.45	508.46	29256213	148757.02	309113	7747496	26.48
TATAMTRDVR	EQ	11-Nov-2021	288.60	289.50	297.90	280.00	287.30	286.65	289.66	7799652	22592.63	121447	2442807	31.32
TATAPOWER	EQ	11-Nov-2021	237.00	237.50	241.30	235.55	239.90	239.75	238.65	50433666	120357.92	285562	9439805	18.72
TATASTEEL	EQ	11-Nov-2021	1298.55	1304.90	1324.50	1288.35	1300.00	1299.60	1306.58	13663860	178528.75	290972	4209885	30.81
TATASTLBSL	BE	11-Nov-2021	86.40	86.40	88.15	85.80	86.00	86.40	86.79	2053261	1781.98	24025	-	-
TATASTLLP	EQ	11-Nov-2021	845.65	849.95	852.00	840.00	848.70	845.70	845.27	19107	161.51	1523	11019	57.67
TATVA	EQ	11-Nov-2021	2663.35	2663.35	2688.00	2563.35	2585.00	2573.90	2592.21	66723	1729.60	11590	31849	47.73
TBZ	EQ	11-Nov-2021	91.50	91.90	93.85	91.55	93.15	93.00	92.67	362625	336.04	4805	192213	53.01
TCFSL	ND	11-Nov-2021	1057.00	1058.00	1058.00	1054.52	1057.00	1055.09	1055.61	512	5.40	16	512	100.00
TCFSL	NF	11-Nov-2021	1156.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	1	50	100.00
TCFSL	NH	11-Nov-2021	1025.01	1030.00	1033.00	1028.00	1028.00	1028.00	1029.25	253	2.60	5	175	69.17
TCFSL	NJ	11-Nov-2021	1068.00	1068.01	1068.01	1068.01	1068.01	1068.01	1068.01	27	0.29	1	27	100.00
TCFSL	NL	11-Nov-2021	1097.38	1091.90	1100.00	1085.00	1092.01	1092.01	1089.99	180	1.96	9	100	55.56
TCI	EQ	11-Nov-2021	761.15	761.90	780.00	756.50	762.90	762.10	768.78	112415	864.23	8350	58721	52.24
TCIDEVELOP	EQ	11-Nov-2021	360.15	366.90	366.95	356.75	360.00	357.80	361.90	334	1.21	26	327	97.90
TCIEXP	EQ	11-Nov-2021	1950.95	1960.95	1968.95	1915.00	1916.00	1942.60	1944.77	28420	552.70	5564	11103	39.07
TCNSBRANDS	EQ	11-Nov-2021	818.20	818.20	845.00	800.00	818.00	825.20	828.54	199833	1655.69	15688	49049	24.54
TCPLPACK	EQ	11-Nov-2021	587.90	580.00	580.00	571.15	572.40	572.85	576.79	6974	40.23	823	4158	59.62
TCS	EQ	11-Nov-2021	3484.30	3480.00	3510.05	3436.00	3505.00	3488.20	3464.62	1284514	44503.47	98386	614576	47.85
TDPOWERSYS	EQ	11-Nov-2021	350.90	354.30	381.00	351.05	364.00	366.10	366.99	228163	837.33	10514	135401	59.34
TEAMLEASE	EQ	11-Nov-2021	4670.30	4630.00	4729.95	4625.10	4660.00	4664.40	4690.81	31828	1492.99	6253	26404	82.96
TECH	EQ	11-Nov-2021	35.83	36.00	36.09	35.25	35.78	35.39	35.73	7737	2.76	122	6035	78.00
TECHIN	BE	11-Nov-2021	6.00	5.90	6.25	5.90	6.10	6.10	6.08	10330	0.63	30	-	-
TECHM	EQ	11-Nov-2021	1566.60	1560.00	1560.00	1515.00	1529.00	1521.95	1526.96	3027565	46229.60	88698	1683038	55.59
TECHNOE	EQ	11-Nov-2021	259.85	263.80	263.80	256.10	256.80	256.80	257.52	31502	81.12	2935	21290	67.58
TEJASNET	EQ	11-Nov-2021	428.25	432.00	437.70	414.50	423.40	422.75	429.11	154184	661.61	4362	97755	63.40
TEMBO	BE	11-Nov-2021	299.90	295.00	309.00	287.00	307.80	304.35	298.92	15553	46.49	128	-	-
TERASOFT	EQ	11-Nov-2021	53.60	54.00	54.40	52.20	53.70	53.30	53.41	28331	15.13	361	20502	72.37
TEXINFRA	EQ	11-Nov-2021	62.00	62.30	62.30	60.50	60.50	61.25	61.41	18537	11.38	422	9684	52.24
TEXMOPIPES	EQ	11-Nov-2021	57.75	57.50	57.60	54.00	55.00	55.05	55.76	262825	146.54	3836	129883	49.42
TEXRAIL	EQ	11-Nov-2021	31.65	32.00	33.45	31.50	32.40	32.50	32.31	1612625	520.96	5791	431905	26.78
TFCILTD	EQ	11-Nov-2021	67.80	67.80	70.75	67.60	69.90	70.25	69.33	269713	186.99	2911	132774	49.23
TFL	BE	11-Nov-2021	6.55	6.55	6.80	6.30	6.75	6.75	6.57	8102	0.53	25	-	-
TGBHOTELS	EQ	11-Nov-2021	9.85	10.05	10.10	9.70	10.00	10.00	9.94	10053	1.00	89	7883	78.41
THANGAMAYL	EQ	11-Nov-2021	1236.75	1244.00	1281.95	1244.00	1264.20	1269.90	1264.14	13988	176.83	1977	7153	51.14
THEINVEST	EQ	11-Nov-2021	113.70	115.90	116.90	110.60	110.75	111.00	112.81	16923	19.09	259	12190	72.03
THEJO	SM	11-Nov-2021	1040.00	1045.00	1070.00	1026.00	1030.00	1027.35	1049.05	4650	48.78	31	1950	41.94
THEMISMED	BE	11-Nov-2021	1055.80	1057.50	1058.00	1010.30	1026.00	1020.70	1020.75	3421	34.92	101	-	-
THERMAX	EQ	11-Nov-2021	1340.90	1425.00	1559.00	1420.00	1536.00	1522.85	1495.38	2074425	31020.59	145408	183786	8.86
THOMASCOOK	EQ	11-Nov-2021	78.60	78.60	79.00	77.10	77.40	77.35	77.89	351777	274.01	4669	158965	45.19
THOMASCOTT	BE	11-Nov-2021	20.00	20.15	21.00	19.00	21.00	21.00	20.68	31620	6.54	90	-	-
THYROCARE	EQ	11-Nov-2021	1125.70	1116.00	1127.35	1109.05	1116.40	1118.00	1118.13	73577	822.68	4483	39114	53.16
TI	BE	11-Nov-2021	80.60	81.80	81.80	76.60	77.80	77.50	77.84	340654	265.16	2372	-	-
TIDEWATER	EQ	11-Nov-2021	1756.55	1768.75	1768.85	1700.00	1749.50	1736.05	1732.33	8132	140.87	1335	5795	71.26
TIIL	EQ	11-Nov-2021	949.30	961.00	966.50	920.00	925.70	925.85	938.48	24433	229.30	2709	11196	45.82
TIINDIA	EQ	11-Nov-2021	1712.70	1725.00	1728.40	1690.55	1715.00	1711.10	1710.57	81192	1388.84	6010	44147	54.37
TIJARIA	EQ	11-Nov-2021	7.45	7.15	7.75	7.15	7.15	7.25	7.37	15841	1.17	76	5545	35.00
TIL	EQ	11-Nov-2021	166.00	164.55	164.55	134.50	159.00	157.35	156.33	14804	23.14	618	7219	48.76
TIMESGTY	EQ	11-Nov-2021	51.75	53.20	53.20	49.25	50.30	51.35	51.06	9312	4.76	247	2503	26.88
TIMETECHNO	EQ	11-Nov-2021	71.20	71.45	72.25	70.20	70.85	70.65	71.50	421604	301.47	4566	252486	59.89
TIMKEN	EQ	11-Nov-2021	1812.05	1866.00	1997.00	1866.00	1996.40	1976.40	1942.10	480036	9322.78	39021	67392	14.04
TINPLATE	EQ	11-Nov-2021	303.60	304.80	305.90	298.50	302.40	301.65	301.82	182295	550.21	5122	66974	36.74
TIPSINDLTD	BE	11-Nov-2021	1427.30	1434.00	1490.00	1389.00	1460.00	1454.45	1436.82	12295	176.66	484	-	-
TIRUMALCHM	EQ	11-Nov-2021	263.70	265.05	266.40	259.20	261.65	261.30	262.01	424014	1110.94	6923	142255	33.55
TIRUPATIFL	BE	11-Nov-2021	11.35	11.90	11.90	11.60	11.90	11.90	11.88	253557	30.12	609	-	-
TITAN	EQ	11-Nov-2021	2484.60	2484.00	2542.80	2476.30	2526.60	2528.10	2523.03	1726010	43547.76	96076	476883	27.63
TMRVL	EQ	11-Nov-2021	16.90	17.05	17.05	15.75	16.70	16.60	16.55	95257	15.77	829	57871	60.75
TNPETRO	EQ	11-Nov-2021	118.70	118.70	119.95	116.10	116.80	116.80	117.36	350289	411.11	5862	227597	64.97
TNPL	EQ	11-Nov-2021	135.45	135.05	137.00	134.90	135.95	135.95	136.00	68332	92.93	1645	33704	49.32
TNTELE	BE	11-Nov-2021	7.90	8.15	8.25	7.90	8.00	8.00	8.00	47159	3.77	135	-	-
TOKYOPLAST	EQ	11-Nov-2021	100.20	99.50	107.95	99.15	103.60	104.00	104.69	50066	52.41	612	20907	41.76
TORNTPHARM	EQ	11-Nov-2021	2825.95	2825.95	2898.80	2810.25	2837.00	2834.60	2858.24	315774	9025.58	23164	55873	17.69
TORNTPOWER	EQ	11-Nov-2021	538.70	538.00	541.05	530.25	534.00	535.30	534.24	537716	2872.68	11532	110134	20.48
TOTAL	EQ	11-Nov-2021	54.10	53.15	55.00	53.15	54.35	53.85	53.78	18623	10.02	114	15133	81.26
TOUCHWOOD	EQ	11-Nov-2021	110.15	115.65	115.65	115.65	115.65	115.65	115.65	1971	2.28	17	1971	100.00
TPLPLASTEH	EQ	11-Nov-2021	191.25	191.95	203.30	190.60	193.05	193.75	199.00	119839	238.48	2886	42218	35.23
TRAIL-RE	BE	11-Nov-2021	6.40	6.60	7.00	6.30	6.65	6.65	6.64	258487	17.17	967	-	-
TREEHOUSE	EQ	11-Nov-2021	9.05	8.90	9.35	8.90	9.00	9.00	9.06	11415	1.03	111	7801	68.34
TREJHARA	EQ	11-Nov-2021	59.30	60.50	60.50	55.70	57.05	57.60	57.78	29896	17.27	474	19641	65.70
TRENT	EQ	11-Nov-2021	1124.35	1123.70	1155.65	1121.15	1147.05	1147.20	1144.67	979707	11214.42	49583	286807	29.27
TRF	EQ	11-Nov-2021	135.45	138.50	141.55	135.00	136.70	137.05	137.48	12636	17.37	251	9696	76.73
TRIDENT	EQ	11-Nov-2021	39.95	40.10	40.20	39.60	39.70	39.65	39.86	9443711	3764.17	44025	5531525	58.57
TRIGYN	EQ	11-Nov-2021	133.40	134.00	136.90	128.00	128.50	128.95	131.44	197433	259.51	4425	91304	46.25
TRIL	EQ	11-Nov-2021	30.45	30.65	33.90	30.65	32.75	32.75	32.82	2272253	745.76	10162	1017519	44.78
TRITURBINE	EQ	11-Nov-2021	219.15	220.30	229.10	215.35	218.30	221.40	223.90	2365649	5296.75	48866	588296	24.87
TRIVENI	EQ	11-Nov-2021	212.25	213.90	214.00	201.95	209.30	209.95	208.55	1110614	2316.20	19073	381127	34.32
TTKHLTCARE	EQ	11-Nov-2021	664.35	668.00	671.00	655.00	666.75	664.75	662.26	2871	19.01	280	1785	62.17
TTKPRESTIG	EQ	11-Nov-2021	11253.15	11253.15	11598.00	10970.00	11073.70	11075.80	11243.09	25307	2845.29	6665	10612	41.93
TTL	EQ	11-Nov-2021	83.70	83.10	85.00	81.25	84.00	83.45	83.14	24034	19.98	639	14358	59.74
TTML	EQ	11-Nov-2021	73.05	72.25	72.25	69.40	69.40	69.40	69.90	6237585	4360.28	23663	4210742	67.51
TV18BRDCST	EQ	11-Nov-2021	47.70	47.50	48.50	46.25	46.65	46.75	47.20	9657704	4557.99	24577	2704428	28.00
TVSELECT	EQ	11-Nov-2021	184.80	188.40	188.40	178.10	178.85	178.70	182.08	92948	169.24	2613	55924	60.17
TVSMOTOR	EQ	11-Nov-2021	753.50	751.00	765.80	743.05	747.55	747.05	753.41	3344306	25196.35	67727	711868	21.29
TVSSRICHAK	EQ	11-Nov-2021	2393.65	2394.85	2424.50	2255.20	2400.00	2400.15	2342.96	41187	965.00	6844	9758	23.69
TVTODAY	EQ	11-Nov-2021	351.30	349.70	360.00	340.00	348.25	348.75	352.73	364991	1287.42	15735	222077	60.84
TVVISION	BE	11-Nov-2021	3.35	3.20	3.20	3.20	3.20	3.20	3.20	1103	0.04	6	-	-
TWL	EQ	11-Nov-2021	94.90	94.60	95.70	93.00	93.65	93.70	93.83	283486	266.01	3324	122177	43.10
UBL	EQ	11-Nov-2021	1741.35	1741.35	1747.40	1701.95	1719.75	1714.15	1720.54	259120	4458.26	26438	105513	40.72
UCALFUEL	EQ	11-Nov-2021	155.95	156.15	158.80	152.80	153.30	153.75	155.57	27612	42.96	1190	16726	60.58
UCOBANK	EQ	11-Nov-2021	14.45	14.40	14.50	14.20	14.30	14.25	14.31	3797740	543.36	14774	1689982	44.50
UFLEX	EQ	11-Nov-2021	527.10	529.80	532.95	522.25	530.00	527.55	527.49	120453	635.38	5244	54554	45.29
UFO	EQ	11-Nov-2021	116.70	116.90	118.90	111.00	113.00	113.20	114.54	539000	617.37	10308	269909	50.08
UGARSUGAR	EQ	11-Nov-2021	30.05	30.00	30.00	28.60	29.20	29.30	29.19	350089	102.19	1807	162500	46.42
UGROCAP	EQ	11-Nov-2021	165.70	169.70	169.70	164.05	167.60	165.30	166.24	530900	882.59	2193	436076	82.14
UJAAS	EQ	11-Nov-2021	3.00	3.00	3.00	2.95	3.00	2.95	2.97	493209	14.67	762	391687	79.42
UJJIVAN	EQ	11-Nov-2021	169.15	171.50	171.90	165.00	165.95	165.95	167.42	584578	978.67	8074	246797	42.22
UJJIVANSFB	EQ	11-Nov-2021	21.05	21.00	21.45	20.80	20.90	20.85	21.03	2747416	577.88	5764	989864	36.03
ULTRACEMCO	EQ	11-Nov-2021	8106.80	8100.00	8141.85	8005.00	8059.00	8050.65	8054.35	125814	10133.50	22245	43157	34.30
UMANGDAIRY	EQ	11-Nov-2021	75.15	74.20	79.25	74.20	76.25	76.75	77.23	103107	79.63	1226	31716	30.76
UMESLTD	BE	11-Nov-2021	5.05	5.30	5.30	5.00	5.30	5.30	5.25	87106	4.57	280	-	-
UNICHEMLAB	EQ	11-Nov-2021	217.15	217.80	218.10	211.00	212.95	212.05	213.37	70549	150.53	2236	40142	56.90
UNIDT	EQ	11-Nov-2021	472.95	480.00	480.00	455.10	459.00	458.70	462.81	65110	301.34	2700	43336	66.56
UNIENTER	EQ	11-Nov-2021	129.95	129.00	132.80	127.25	130.05	130.70	129.89	11651	15.13	267	8861	76.05
UNIINFO	SM	11-Nov-2021	25.95	25.00	25.95	25.00	25.95	25.95	25.62	6000	1.54	3	6000	100.00
UNIONBANK	EQ	11-Nov-2021	52.15	51.80	52.45	49.05	49.35	49.60	50.75	25522522	12952.23	45085	10478539	41.06
UNITECH	BZ	11-Nov-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	799869	17.60	369	-	-
UNITEDTEA	EQ	11-Nov-2021	377.55	374.05	378.05	372.00	372.00	372.20	374.70	925	3.47	39	695	75.14
UNIVASTU	EQ	11-Nov-2021	71.80	74.60	74.60	72.10	72.85	72.20	72.58	20432	14.83	406	13026	63.75
UNIVCABLES	EQ	11-Nov-2021	172.90	174.65	175.65	165.05	170.15	170.40	171.45	24462	41.94	581	15494	63.34
UNIVPHOTO	EQ	11-Nov-2021	490.45	525.00	525.00	472.15	476.00	476.80	502.62	62235	312.80	6021	23243	37.35
UPL	EQ	11-Nov-2021	771.30	774.00	777.95	760.50	765.85	764.70	768.32	3322415	25526.62	75586	938160	28.24
URJA	EQ	11-Nov-2021	7.50	7.60	7.70	7.50	7.55	7.55	7.57	1645964	124.53	4957	893660	54.29
USHAMART	EQ	11-Nov-2021	100.05	101.00	102.50	99.95	100.90	100.85	101.17	794056	803.37	7022	401520	50.57
UTIAMC	EQ	11-Nov-2021	1131.05	1110.25	1134.60	1100.00	1105.00	1121.35	1125.71	265981	2994.18	14534	208271	78.30
UTIBANKETF	EQ	11-Nov-2021	39.20	39.29	39.60	38.80	39.59	39.34	39.32	4410	1.73	174	3864	87.62
UTINEXT50	EQ	11-Nov-2021	45.73	45.73	46.70	44.71	45.63	45.61	45.52	15331	6.98	161	13887	90.58
UTINIFTETF	EQ	11-Nov-2021	1891.44	1886.31	1899.90	1871.00	1892.85	1878.61	1883.65	367	6.91	85	288	78.47
UTISENSETF	EQ	11-Nov-2021	635.90	634.60	637.95	628.00	628.00	628.71	631.22	914	5.77	107	819	89.61
UTISXN50	EQ	11-Nov-2021	51.35	51.99	51.99	49.17	51.26	51.26	51.23	886	0.45	123	627	70.77
UTTAMSTL	EQ	11-Nov-2021	4.05	4.10	4.15	4.05	4.15	4.10	4.11	362811	14.90	537	257449	70.96
UTTAMSUGAR	EQ	11-Nov-2021	186.55	190.80	190.80	179.95	180.00	180.95	182.96	53813	98.46	965	25961	48.24
V2RETAIL	BE	11-Nov-2021	191.35	189.00	200.90	182.10	197.00	196.45	194.66	81357	158.37	614	-	-
VADILALIND	EQ	11-Nov-2021	984.40	998.00	998.00	976.05	978.00	979.95	983.31	1913	18.81	212	946	49.45
VAIBHAVGBL	EQ	11-Nov-2021	564.50	564.50	567.05	544.00	550.00	548.10	551.43	172592	951.73	17708	116231	67.34
VAISHALI	EQ	11-Nov-2021	35.50	36.10	37.00	35.70	36.55	36.40	36.44	62506	22.78	440	49998	79.99
VAKRANGEE	EQ	11-Nov-2021	37.75	37.70	37.90	37.35	37.50	37.60	37.59	2735184	1028.24	8238	1779852	65.07
VALIANTORG	EQ	11-Nov-2021	1297.55	1305.00	1315.00	1285.30	1302.00	1297.75	1299.56	18574	241.38	2283	10285	55.37
VARDHACRLC	EQ	11-Nov-2021	54.70	55.00	55.00	52.50	52.85	52.70	53.53	140437	75.17	1480	99066	70.54
VARDMNPOLY	EQ	11-Nov-2021	27.10	28.35	28.45	27.30	28.15	28.15	28.07	165303	46.41	888	99030	59.91
VARROC	EQ	11-Nov-2021	286.45	286.00	289.50	283.75	285.00	284.85	285.23	184781	527.05	4556	123489	66.83
VASCONEQ	EQ	11-Nov-2021	25.45	25.45	26.75	25.45	26.20	26.05	26.25	739072	193.99	2531	466930	63.18
VASWANI	EQ	11-Nov-2021	16.15	16.35	16.45	16.00	16.45	16.35	16.24	25245	4.10	175	23830	94.39
VBL	EQ	11-Nov-2021	947.75	952.65	952.65	915.10	925.00	921.60	929.30	314192	2919.80	19882	154030	49.02
VCL	SM	11-Nov-2021	99.00	100.00	100.00	100.00	100.00	100.00	100.00	1500	1.50	1	1500	100.00
VEDL	EQ	11-Nov-2021	323.15	322.35	326.90	317.10	323.40	323.85	322.69	15963978	51514.92	82481	4285072	26.84
VENKEYS	EQ	11-Nov-2021	2788.35	2802.65	2809.75	2762.00	2786.00	2783.40	2781.89	24754	688.63	3259	9358	37.80
VENUSREM	EQ	11-Nov-2021	502.75	492.70	511.30	488.95	494.00	492.75	497.38	48658	242.02	2921	33722	69.30
VERTOZ	EQ	11-Nov-2021	103.20	104.00	104.00	98.70	99.50	99.65	100.69	36466	36.72	892	24007	65.83
VESUVIUS	EQ	11-Nov-2021	1122.15	1123.30	1169.95	1123.30	1165.00	1158.75	1152.62	20902	240.92	1350	12835	61.41
VETO	EQ	11-Nov-2021	115.70	114.00	116.15	114.00	114.50	114.40	114.73	33218	38.11	645	26554	79.94
VGUARD	EQ	11-Nov-2021	255.05	256.40	256.85	250.70	253.50	252.80	253.49	295975	750.26	6253	175872	59.42
VHL	EQ	11-Nov-2021	3358.50	3307.15	3419.95	3300.00	3300.00	3306.75	3343.75	6269	209.62	1578	3342	53.31
VICEROY	BZ	11-Nov-2021	3.95	4.00	4.00	3.80	3.90	3.80	3.88	21441	0.83	46	-	-
VIDHIING	EQ	11-Nov-2021	357.90	359.00	361.00	334.00	335.00	336.45	341.99	93440	319.56	5948	68192	72.98
VIJAYA	EQ	11-Nov-2021	564.00	563.00	570.20	556.00	564.50	564.05	564.14	66039	372.55	3950	45460	68.84
VIJIFIN	BE	11-Nov-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	67459	1.62	64	-	-
VIKASECO	EQ	11-Nov-2021	2.05	2.05	2.10	2.00	2.05	2.05	2.05	2227688	45.63	8479	1590744	71.41
VIKASLIFE	EQ	11-Nov-2021	3.55	3.60	3.65	3.50	3.55	3.55	3.55	4835856	171.83	3494	3256738	67.35
VIKASPROP	EQ	11-Nov-2021	2.00	2.00	2.00	1.90	2.00	1.95	1.95	1579323	30.85	15855	876479	55.50
VIKASWSP	EQ	11-Nov-2021	3.80	3.75	3.80	3.65	3.65	3.65	3.69	7146834	263.69	2169	4618421	64.62
VIMTALABS	EQ	11-Nov-2021	360.35	359.00	365.00	341.00	364.00	362.95	356.00	160170	570.21	6847	74311	46.40
VINATIORGA	EQ	11-Nov-2021	2006.10	1960.00	2003.40	1920.00	1970.00	1978.80	1957.44	79892	1563.84	9793	32312	40.44
VINDHYATEL	EQ	11-Nov-2021	1197.35	1194.00	1194.00	1142.10	1149.95	1150.55	1162.36	11271	131.01	1944	6971	61.85
VINEETLAB	EQ	11-Nov-2021	80.05	77.30	84.05	76.65	84.05	84.05	82.35	111741	92.02	1104	54491	48.77
VINNY	SM	11-Nov-2021	35.05	36.00	36.00	36.00	36.00	36.00	36.00	3000	1.08	1	3000	100.00
VINYLINDIA	EQ	11-Nov-2021	285.35	286.90	296.50	282.55	286.85	285.70	289.07	163199	471.76	6061	55557	34.04
VIPCLOTHNG	EQ	11-Nov-2021	22.80	23.35	23.45	21.70	21.70	21.75	22.21	1156593	256.89	3177	732172	63.30
VIPIND	EQ	11-Nov-2021	647.90	641.00	665.00	640.00	656.00	656.55	647.29	483946	3132.52	22330	238483	49.28
VIPULLTD	EQ	11-Nov-2021	28.35	28.35	29.05	27.50	28.00	27.65	27.80	54164	15.06	144	50677	93.56
VISAKAIND	EQ	11-Nov-2021	609.70	611.45	616.75	606.80	616.70	614.70	611.75	15575	95.28	1817	8675	55.70
VISASTEEL	BE	11-Nov-2021	16.00	16.00	16.40	15.35	15.60	15.75	15.76	19367	3.05	124	-	-
VISHAL	EQ	11-Nov-2021	99.55	98.20	99.85	98.00	98.25	98.45	98.60	28535	28.13	470	18849	66.06
VISHNU	BE	11-Nov-2021	894.60	881.00	908.95	855.00	875.00	871.05	876.39	15523	136.04	550	-	-
VISHWARAJ	EQ	11-Nov-2021	32.05	32.05	32.60	31.80	32.00	32.05	32.08	1766669	566.73	2836	798495	45.20
VIVIDHA	EQ	11-Nov-2021	0.85	0.85	0.85	0.80	0.85	0.80	0.82	2927073	23.90	2429	1795688	61.35
VIVIMEDLAB	EQ	11-Nov-2021	19.75	19.90	20.60	19.55	20.15	20.15	20.23	267626	54.13	1125	155909	58.26
VLIFE-RE1	BE	11-Nov-2021	0.80	1.10	1.10	0.80	1.10	1.10	1.09	4858275	52.73	5721	-	-
VLSFINANCE	EQ	11-Nov-2021	221.40	222.95	225.75	211.05	213.00	214.10	220.04	120864	265.95	4001	78631	65.06
VMARCIND	SM	11-Nov-2021	34.95	33.25	33.25	33.25	33.25	33.25	33.25	3000	1.00	1	3000	100.00
VMART	EQ	11-Nov-2021	4216.35	4237.45	4848.80	4216.35	4242.90	4261.85	4354.98	74163	3229.78	13128	15278	20.60
VOLTAMP	EQ	11-Nov-2021	1823.00	1845.00	1977.70	1823.15	1918.00	1934.25	1926.24	178744	3443.03	19547	43234	24.19
VOLTAS	EQ	11-Nov-2021	1247.60	1251.00	1266.00	1235.50	1250.00	1248.90	1249.85	579476	7242.61	39545	236183	40.76
VRLLOG	EQ	11-Nov-2021	509.85	510.00	534.80	494.35	526.00	524.20	519.39	477623	2480.71	24459	123071	25.77
VSSL	EQ	11-Nov-2021	276.90	276.90	277.80	267.90	271.70	269.50	272.07	84178	229.02	3613	42081	49.99
VSTIND	EQ	11-Nov-2021	3313.05	3322.00	3322.00	3271.00	3290.50	3294.85	3286.18	4468	146.83	1110	2864	64.10
VSTTILLERS	EQ	11-Nov-2021	2883.85	2900.00	2918.75	2861.00	2880.00	2876.65	2880.60	5418	156.07	1524	2871	52.99
VTL	EQ	11-Nov-2021	2072.90	2074.00	2079.45	1966.50	1989.95	1980.95	2016.07	97165	1958.91	11374	53355	54.91
WABAG	EQ	11-Nov-2021	348.65	349.70	357.00	345.50	347.00	347.45	350.22	166161	581.92	5128	81463	49.03
WABCOINDIA	EQ	11-Nov-2021	8153.25	8011.00	8187.95	8008.40	8090.00	8101.95	8128.44	14215	1155.46	3392	8582	60.37
WALCHANNAG	EQ	11-Nov-2021	54.70	54.90	55.80	52.10	53.10	52.80	53.93	317593	171.29	3355	193972	61.08
WALPAR	SM	11-Nov-2021	32.10	31.75	31.75	31.05	31.05	31.05	31.40	4000	1.26	2	4000	100.00
WANBURY	BE	11-Nov-2021	85.05	83.25	84.00	81.50	81.60	82.55	82.69	8940	7.39	104	-	-
WATERBASE	EQ	11-Nov-2021	113.65	113.65	115.80	113.05	113.60	113.40	114.23	52232	59.67	1288	25309	48.45
WEALTH	BE	11-Nov-2021	259.95	263.95	263.95	247.00	249.95	248.40	249.54	778	1.94	21	-	-
WEBELSOLAR	EQ	11-Nov-2021	78.20	78.20	78.60	76.65	77.35	77.50	77.48	146962	113.87	3486	83982	57.15
WEIZMANIND	EQ	11-Nov-2021	54.75	53.35	55.30	53.00	53.65	53.95	54.11	5367	2.90	239	3020	56.27
WELCORP	EQ	11-Nov-2021	133.15	133.95	141.00	133.75	140.80	139.85	138.18	3073489	4246.93	23661	1309081	42.59
WELENT	EQ	11-Nov-2021	97.45	97.05	98.65	95.50	95.80	96.00	96.43	122585	118.20	2592	74337	60.64
WELINV	EQ	11-Nov-2021	293.95	293.15	298.75	290.00	294.00	294.20	294.52	331	0.97	43	237	71.60
WELSPUNIND	EQ	11-Nov-2021	139.85	139.85	143.55	139.00	140.20	140.05	140.48	876301	1231.05	13985	389539	44.45
WENDT	EQ	11-Nov-2021	4768.25	4743.60	4750.00	4600.00	4651.00	4665.05	4692.83	934	43.83	319	609	65.20
WESTLIFE	EQ	11-Nov-2021	581.90	581.90	588.15	575.25	579.50	579.60	583.10	91004	530.64	2159	75830	83.33
WEWIN	SM	11-Nov-2021	34.85	36.00	36.00	33.50	36.00	36.00	34.50	18000	6.21	6	18000	100.00
WHEELS	EQ	11-Nov-2021	704.65	710.00	717.95	702.10	708.00	707.45	711.72	18011	128.19	2007	10674	59.26
WHIRLPOOL	EQ	11-Nov-2021	2294.50	2318.80	2329.00	2250.20	2323.00	2317.05	2297.38	227747	5232.22	19517	79428	34.88
WILLAMAGOR	EQ	11-Nov-2021	33.65	37.00	37.00	37.00	37.00	37.00	37.00	57605	21.31	169	57605	100.00
WINDLAS	EQ	11-Nov-2021	306.75	308.00	308.00	304.10	304.80	305.15	306.17	48480	148.43	4208	25663	52.94
WINDMACHIN	EQ	11-Nov-2021	28.35	28.60	28.60	27.80	28.25	28.15	28.11	32002	9.00	256	22568	70.52
WIPL	BE	11-Nov-2021	55.30	55.30	57.00	55.30	57.00	57.00	56.75	323	0.18	16	-	-
WIPRO	EQ	11-Nov-2021	652.60	649.75	649.75	636.80	642.95	641.80	642.26	6033898	38753.32	162350	2600931	43.11
WOCKPHARMA	EQ	11-Nov-2021	459.50	459.70	464.70	450.80	453.50	453.65	458.16	528666	2422.13	14046	120099	22.72
WONDERLA	EQ	11-Nov-2021	245.65	244.10	244.45	235.00	236.85	237.40	239.59	106078	254.15	4886	58476	55.13
WORTH	EQ	11-Nov-2021	95.35	95.85	95.90	94.20	94.50	94.90	94.90	12402	11.77	186	6252	50.41
WSTCSTPAPR	EQ	11-Nov-2021	265.55	265.40	265.40	260.65	263.10	263.00	263.08	67657	177.99	2228	31231	46.16
XCHANGING	EQ	11-Nov-2021	109.40	109.60	110.25	105.60	106.00	106.40	107.12	236353	253.17	3491	125483	53.09
XELPMOC	EQ	11-Nov-2021	456.35	452.20	464.40	450.00	450.00	450.65	455.35	11587	52.76	898	6489	56.00
XPROINDIA	EQ	11-Nov-2021	738.80	756.00	775.70	755.15	775.70	775.70	769.03	30448	234.16	753	26332	86.48
YAARII	EQ	11-Nov-2021	91.90	90.40	93.60	90.00	91.60	91.25	91.51	77024	70.49	1097	59669	77.47
YESBANK	EQ	11-Nov-2021	13.00	13.25	13.60	13.20	13.25	13.25	13.34	122452763	16334.88	101818	36746061	30.01
YUKEN	EQ	11-Nov-2021	632.85	636.80	636.80	612.20	635.10	632.75	627.56	990	6.21	107	551	55.66
ZEEL	EQ	11-Nov-2021	317.35	318.00	322.60	310.10	314.60	314.05	315.05	10061766	31699.11	85695	1631300	16.21
ZEEL	P2	11-Nov-2021	2.05	2.10	2.10	2.05	2.10	2.10	2.07	15694	0.33	257	11344	72.28
ZEELEARN	EQ	11-Nov-2021	13.60	13.70	13.70	13.15	13.25	13.25	13.34	701825	93.63	1734	391190	55.74
ZEEMEDIA	BE	11-Nov-2021	12.50	12.80	13.10	12.50	13.10	13.10	13.00	1240106	161.17	2149	-	-
ZENITHEXPO	EQ	11-Nov-2021	88.95	90.00	93.35	86.30	91.00	90.85	90.35	4801	4.34	72	2249	46.84
ZENSARTECH	EQ	11-Nov-2021	480.75	483.25	488.65	462.55	467.00	466.85	474.44	718048	3406.69	26206	285950	39.82
ZENTEC	EQ	11-Nov-2021	219.85	219.80	219.80	210.00	214.80	214.60	214.27	258516	553.93	8189	141661	54.80
ZODIAC	SM	11-Nov-2021	22.40	23.50	23.50	21.35	23.50	22.40	22.45	32000	7.18	7	24000	75.00
ZODIACLOTH	EQ	11-Nov-2021	116.00	116.50	118.95	115.55	117.50	117.55	117.56	39523	46.46	1148	24202	61.24
ZOMATO	EQ	11-Nov-2021	136.05	142.00	144.00	132.60	142.00	140.90	140.03	83582039	117035.91	427129	23104866	27.64
ZOTA	EQ	11-Nov-2021	369.25	370.00	371.00	361.40	368.00	366.05	365.20	19070	69.64	1780	5343	28.02
ZUARI	EQ	11-Nov-2021	119.55	124.30	124.30	115.60	116.85	116.90	120.31	75745	91.13	1633	48207	63.64
ZUARIGLOB	EQ	11-Nov-2021	139.85	141.95	141.95	134.65	135.00	135.05	137.80	27488	37.88	426	20793	75.64
ZYDUSWELL	EQ	11-Nov-2021	2049.85	2040.00	2073.90	2011.00	2016.00	2015.10	2039.29	23250	474.14	4096	8416	36.20