nse-sec-bhavdata-full-2021-11-16.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	16-Nov-2021	61.45	61.95	63.90	61.60	62.30	62.00	62.60	101220	63.36	2230	52889	52.25
21STCENMGM	EQ	16-Nov-2021	59.25	60.40	60.40	60.40	60.40	60.40	60.40	17125	10.34	120	16625	97.08
3IINFOLTD	EQ	16-Nov-2021	73.55	77.20	77.20	77.20	77.20	77.20	77.20	11796	9.11	237	11796	100.00
3MINDIA	EQ	16-Nov-2021	26077.75	26080.00	26228.50	25733.65	25740.00	25856.00	26001.28	2059	535.37	1530	1236	60.03
3PLAND	EQ	16-Nov-2021	13.50	13.70	13.70	13.20	13.55	13.55	13.47	2544	0.34	83	1704	66.98
5PAISA	EQ	16-Nov-2021	420.55	420.00	425.55	416.45	423.00	420.50	420.95	13286	55.93	1053	6727	50.63
610GS2031	GS	16-Nov-2021	100.00	101.00	101.01	101.00	101.01	101.01	101.01	200	0.20	2	200	100.00
622GS2035	GS	16-Nov-2021	99.80	99.00	99.70	99.00	99.70	99.70	99.35	200	0.20	2	200	100.00
63MOONS	EQ	16-Nov-2021	106.95	108.40	117.60	106.50	117.60	117.60	114.19	1129241	1289.49	13867	560828	49.66
667GS2035	GS	16-Nov-2021	101.00	100.00	102.00	100.00	102.00	102.00	100.03	1800	1.80	4	1800	100.00
667GS2050	GS	16-Nov-2021	103.42	100.00	100.00	99.00	99.00	99.00	99.00	8060	7.98	12	8050	99.88
676GS2061	GS	16-Nov-2021	98.20	98.25	98.25	98.20	98.20	98.20	98.23	182	0.18	2	182	100.00
716GS2050	GS	16-Nov-2021	108.00	105.05	105.05	104.30	104.30	104.93	104.94	70	0.07	3	70	100.00
719GS2060	GS	16-Nov-2021	101.50	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	1	100	100.00
732GS2024	GS	16-Nov-2021	100.81	100.85	100.85	100.85	100.85	100.85	100.85	50	0.05	1	50	100.00
A2ZINFRA	EQ	16-Nov-2021	6.35	6.05	6.05	6.05	6.05	6.05	6.05	108906	6.59	307	108906	100.00
AAATECH	SM	16-Nov-2021	56.00	57.00	57.00	57.00	57.00	57.00	57.00	3000	1.71	1	3000	100.00
AAKASH	EQ	16-Nov-2021	214.20	217.00	220.00	209.20	214.00	214.35	214.85	105172	225.96	918	72463	68.90
AAREYDRUGS	EQ	16-Nov-2021	37.00	37.25	38.50	35.00	36.40	36.60	36.52	77440	28.28	843	46580	60.15
AARON	EQ	16-Nov-2021	111.65	115.00	117.20	111.65	116.00	115.55	116.14	11639	13.52	219	9361	80.43
AARTIDRUGS	EQ	16-Nov-2021	546.65	546.65	555.85	545.00	549.60	549.10	550.10	166028	913.33	12090	69738	42.00
AARTIIND	EQ	16-Nov-2021	963.85	969.00	979.90	956.15	960.85	960.30	968.84	1106004	10715.40	36320	544893	49.27
AARTISURF	EQ	16-Nov-2021	1199.85	1200.00	1212.70	1181.70	1194.20	1188.70	1195.04	12145	145.14	3088	6179	50.88
AARVEEDEN	EQ	16-Nov-2021	24.70	25.05	25.05	23.50	23.50	23.50	23.56	9555	2.25	75	9517	99.60
AARVI	EQ	16-Nov-2021	61.35	64.00	64.00	61.10	61.55	61.40	62.06	16359	10.15	188	10681	65.29
AAVAS	EQ	16-Nov-2021	2846.60	2830.00	2895.20	2791.30	2795.05	2800.75	2819.59	28524	804.26	10602	19157	67.16
ABAN	BE	16-Nov-2021	52.80	53.00	53.00	51.10	51.60	51.90	52.02	60777	31.62	781	-	-
ABB	EQ	16-Nov-2021	2148.10	2148.10	2189.95	2140.20	2171.00	2176.95	2166.63	384464	8329.92	17709	330201	85.89
ABBOTINDIA	EQ	16-Nov-2021	19950.50	19951.15	20100.20	19725.00	19746.00	19784.95	19898.55	12440	2475.38	5464	6410	51.53
ABCAPITAL	EQ	16-Nov-2021	105.05	104.85	109.90	104.20	107.25	107.65	107.51	3259221	3504.15	24316	890985	27.34
ABFRL	EQ	16-Nov-2021	290.30	291.55	296.15	286.80	291.00	289.95	291.93	6041004	17635.21	27970	4092231	67.74
ABMINTLLTD	EQ	16-Nov-2021	108.60	107.45	110.60	104.70	105.00	105.05	106.27	1215	1.29	95	687	56.54
ABSLAMC	EQ	16-Nov-2021	617.60	617.50	619.95	608.00	608.05	609.35	610.12	394924	2409.50	27186	286919	72.65
ABSLBANETF	EQ	16-Nov-2021	384.76	384.20	384.20	381.00	381.96	381.96	383.28	340	1.30	28	337	99.12
ABSLNN50ET	EQ	16-Nov-2021	452.15	452.15	452.15	448.01	451.00	451.00	449.89	1488	6.69	27	1413	94.96
ACC	EQ	16-Nov-2021	2563.10	2561.15	2566.45	2483.00	2483.25	2492.75	2523.88	248153	6263.07	16190	66196	26.68
ACCELYA	EQ	16-Nov-2021	1164.05	1170.00	1204.00	1170.00	1175.30	1179.40	1188.55	20098	238.87	3481	7061	35.13
ACCURACY	EQ	16-Nov-2021	196.40	195.40	199.90	186.95	190.05	190.50	193.70	27781	53.81	1560	15832	56.99
ACE	EQ	16-Nov-2021	252.80	253.80	255.70	248.35	248.80	249.45	252.79	302729	765.27	7111	101769	33.62
ACRYSIL	EQ	16-Nov-2021	831.20	837.50	872.75	831.25	872.75	872.30	868.05	250736	2176.52	6006	124653	49.71
ADANIENT	EQ	16-Nov-2021	1749.55	1759.45	1766.55	1706.90	1714.00	1711.60	1736.53	2172117	37719.49	59812	426013	19.61
ADANIGREEN	EQ	16-Nov-2021	1305.05	1314.00	1329.00	1291.00	1304.00	1314.35	1308.78	2043814	26749.11	36824	1286507	62.95
ADANIPORTS	EQ	16-Nov-2021	749.80	752.70	761.70	743.45	744.40	746.45	753.48	3378779	25458.30	57847	821287	24.31
ADANIPOWER	EQ	16-Nov-2021	107.15	107.60	109.80	106.25	106.60	106.75	107.71	2919587	3144.69	26513	1346439	46.12
ADANITRANS	BE	16-Nov-2021	1935.85	1919.00	1930.00	1850.00	1880.00	1877.90	1890.25	79160	1496.32	8573	-	-
ADFFOODS	EQ	16-Nov-2021	845.50	836.50	856.80	835.00	850.00	847.45	843.57	6142	51.81	1178	3380	55.03
ADL	BE	16-Nov-2021	52.50	54.90	54.90	52.25	52.25	53.00	52.73	1630	0.86	21	-	-
ADORWELD	EQ	16-Nov-2021	758.10	768.00	768.00	730.00	731.15	733.45	744.89	15037	112.01	1907	8833	58.74
ADROITINFO	EQ	16-Nov-2021	11.50	11.60	12.00	11.05	11.75	11.55	11.57	13670	1.58	86	9331	68.26
ADSL	EQ	16-Nov-2021	118.50	119.50	121.10	113.75	115.00	115.80	117.54	306717	360.52	7955	153843	50.16
ADVANIHOTR	EQ	16-Nov-2021	78.10	79.95	82.25	79.05	80.80	80.30	80.92	50330	40.73	1042	27242	54.13
ADVENZYMES	EQ	16-Nov-2021	354.25	354.25	355.50	351.00	352.00	352.00	353.13	70476	248.87	3727	35852	50.87
AEGISCHEM	EQ	16-Nov-2021	203.35	204.00	204.65	199.00	201.90	201.65	202.01	406755	821.69	9237	206720	50.82
AFFLE	EQ	16-Nov-2021	1198.90	1207.40	1213.05	1182.00	1191.15	1189.30	1194.34	379169	4528.55	30713	228017	60.14
AGARIND	EQ	16-Nov-2021	395.45	395.00	400.00	381.10	383.40	384.05	388.29	60579	235.22	2400	39880	65.83
AGCNET	BE	16-Nov-2021	958.75	970.00	970.00	921.90	940.00	948.25	952.19	1281	12.20	95	-	-
AGRITECH	BE	16-Nov-2021	68.75	66.80	69.00	66.55	67.90	67.85	67.79	1607	1.09	45	-	-
AGROPHOS	EQ	16-Nov-2021	17.75	17.60	17.95	17.25	17.55	17.45	17.51	59622	10.44	354	42746	71.70
AHLADA	EQ	16-Nov-2021	159.10	151.15	151.15	151.15	151.15	151.15	151.15	11479	17.35	286	11478	99.99
AHLEAST	EQ	16-Nov-2021	182.40	185.50	186.85	180.45	181.65	183.70	183.55	6540	12.00	819	2732	41.77
AHLUCONT	EQ	16-Nov-2021	450.05	450.00	450.05	430.00	435.00	432.80	438.56	61862	271.30	7332	26638	43.06
AHLWEST	BZ	16-Nov-2021	250.00	250.50	250.50	246.00	246.00	246.00	247.08	132	0.33	3	-	-
AIAENG	EQ	16-Nov-2021	1878.55	1880.05	1892.50	1868.95	1875.00	1872.70	1874.97	7338	137.59	2074	4156	56.64
AIRAN	EQ	16-Nov-2021	21.10	21.50	21.75	20.50	21.15	21.10	21.13	149252	31.53	818	90437	60.59
AIROLAM	EQ	16-Nov-2021	59.70	61.25	62.00	59.50	59.50	59.75	60.52	16970	10.27	124	8250	48.62
AIRTELPP	E1	16-Nov-2021	377.35	380.00	380.85	367.35	368.00	369.40	374.00	372500	1393.13	5730	261141	70.10
AISL	SM	16-Nov-2021	53.00	53.20	54.50	53.20	54.10	54.10	53.84	4800	2.58	4	3600	75.00
AJANTPHARM	EQ	16-Nov-2021	2170.65	2182.10	2207.95	2151.75	2155.00	2157.05	2184.67	57409	1254.20	14667	35845	62.44
AJMERA	BE	16-Nov-2021	323.15	308.55	325.00	308.55	317.00	318.45	317.67	14522	46.13	269	-	-
AJOONI	EQ	16-Nov-2021	62.25	62.00	63.00	59.65	62.00	62.00	62.28	16686	10.39	139	13196	79.08
AJRINFRA	EQ	16-Nov-2021	1.50	1.45	1.50	1.45	1.45	1.45	1.46	1943734	28.30	795	1300274	66.90
AKASH	EQ	16-Nov-2021	219.00	222.80	222.80	204.20	205.00	205.65	212.83	55602	118.34	1466	23245	41.81
AKG	EQ	16-Nov-2021	38.65	39.60	41.00	37.15	39.10	38.65	40.54	114195	46.29	178	103566	90.69
AKSHARCHEM	EQ	16-Nov-2021	470.85	469.90	479.00	464.60	473.95	472.85	471.39	23669	111.57	2111	10487	44.31
AKSHOPTFBR	EQ	16-Nov-2021	9.65	9.30	9.50	9.20	9.20	9.20	9.24	726903	67.13	1109	404918	55.70
AKZOINDIA	EQ	16-Nov-2021	2108.55	2111.00	2122.10	2106.50	2108.50	2112.95	2112.40	3550	74.99	742	2446	68.90
ALANKIT	EQ	16-Nov-2021	16.70	16.70	16.95	16.50	16.55	16.55	16.58	611839	101.45	1246	397304	64.94
ALBERTDAVD	EQ	16-Nov-2021	634.10	630.10	639.95	624.00	624.20	627.35	632.43	8472	53.58	864	5968	70.44
ALEMBICLTD	EQ	16-Nov-2021	110.75	111.80	112.00	108.05	108.20	108.55	109.92	176408	193.92	5036	86789	49.20
ALICON	EQ	16-Nov-2021	800.75	782.00	810.60	782.00	798.10	799.50	800.04	10626	85.01	738	7850	73.88
ALKALI	EQ	16-Nov-2021	90.15	90.20	91.95	88.10	89.00	89.40	89.93	24718	22.23	625	11346	45.90
ALKEM	EQ	16-Nov-2021	3589.25	3589.25	3640.00	3538.30	3550.60	3550.35	3588.00	121699	4366.56	18678	58390	47.98
ALKYLAMINE	EQ	16-Nov-2021	3315.70	3347.05	3470.00	3320.00	3430.00	3428.15	3413.73	70789	2416.54	12253	33388	47.17
ALLCARGO	EQ	16-Nov-2021	360.70	362.50	373.70	360.25	370.00	370.90	369.03	462638	1707.26	16068	214546	46.37
ALLSEC	EQ	16-Nov-2021	504.80	507.90	515.25	495.30	510.00	510.20	507.82	15990	81.20	1748	8674	54.25
ALMONDZ	EQ	16-Nov-2021	123.95	122.00	127.70	122.00	122.00	122.00	122.63	13095	16.06	242	9922	75.77
ALOKINDS	EQ	16-Nov-2021	22.50	22.55	22.85	22.45	22.50	22.55	22.61	3419778	773.11	5988	1611650	47.13
ALPA	EQ	16-Nov-2021	55.65	55.00	56.80	52.90	55.00	54.65	55.18	90068	49.70	1526	62160	69.01
ALPHAGEO	EQ	16-Nov-2021	347.20	353.95	355.40	349.75	352.00	352.45	352.60	9882	34.84	625	5352	54.16
ALPSINDUS	BE	16-Nov-2021	3.40	3.50	3.50	3.25	3.40	3.35	3.33	107095	3.56	170	-	-
AMARAJABAT	EQ	16-Nov-2021	685.00	687.50	688.95	673.00	673.80	675.10	677.86	1586990	10757.64	50470	988447	62.28
AMBANIORG	SM	16-Nov-2021	105.75	103.15	103.15	103.10	103.10	103.10	103.13	8000	8.25	4	6000	75.00
AMBER	EQ	16-Nov-2021	3324.90	3317.00	3335.95	3295.00	3303.00	3303.15	3309.38	20489	678.06	3349	11338	55.34
AMBICAAGAR	EQ	16-Nov-2021	17.90	17.80	18.50	17.60	17.95	17.90	17.94	11254	2.02	173	8539	75.88
AMBIKCO	EQ	16-Nov-2021	2044.40	2064.90	2150.00	2040.70	2135.00	2123.80	2110.70	29129	614.82	5330	14934	51.27
AMBUJACEM	EQ	16-Nov-2021	421.25	421.30	424.00	407.75	409.00	409.80	417.21	1933354	8066.16	44401	744304	38.50
AMDIND	EQ	16-Nov-2021	34.50	33.10	33.10	32.80	32.80	32.80	32.82	14223	4.67	97	14173	99.65
AMIORG	EQ	16-Nov-2021	988.30	989.00	1029.00	985.00	1007.05	1008.30	1011.01	231412	2339.61	18948	80507	34.79
AMJLAND	EQ	16-Nov-2021	33.40	34.30	34.35	31.80	32.00	32.40	32.84	56434	18.53	466	47083	83.43
AMRUTANJAN	EQ	16-Nov-2021	924.65	922.00	940.60	922.00	934.95	930.70	933.92	38008	354.96	4732	15345	40.37
ANANTRAJ	BE	16-Nov-2021	69.30	69.95	69.95	66.80	68.40	67.70	68.00	218750	148.74	704	-	-
ANDHRACEMT	EQ	16-Nov-2021	16.80	16.75	17.45	16.10	17.10	17.10	16.88	1177370	198.76	1853	751703	63.85
ANDHRAPAP	EQ	16-Nov-2021	233.35	235.90	236.00	232.15	235.90	234.80	234.06	19567	45.80	375	17315	88.49
ANDHRSUGAR	EQ	16-Nov-2021	650.65	648.50	659.25	645.00	647.90	648.95	651.21	41030	267.19	2463	19896	48.49
ANDREWYU	EQ	16-Nov-2021	24.35	24.85	24.85	24.10	24.20	24.15	24.26	67092	16.28	586	46032	68.61
ANGELONE	EQ	16-Nov-2021	1211.55	1219.00	1229.00	1213.00	1224.55	1220.25	1220.23	170027	2074.73	16357	108281	63.68
ANIKINDS	EQ	16-Nov-2021	20.40	19.50	20.80	19.50	20.10	20.50	20.49	14777	3.03	253	8880	60.09
ANKITMETAL	BE	16-Nov-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	76090	5.52	101	-	-
ANMOL	EQ	16-Nov-2021	172.10	172.00	178.00	172.00	175.00	177.00	176.17	119938	211.30	3348	79046	65.91
ANSALAPI	BE	16-Nov-2021	13.30	12.70	13.10	12.65	12.65	12.70	12.82	184882	23.69	364	-	-
ANSALHSG	EQ	16-Nov-2021	6.60	6.55	6.65	6.55	6.60	6.60	6.59	43113	2.84	105	42239	97.97
ANTGRAPHIC	BE	16-Nov-2021	0.90	0.95	0.95	0.85	0.85	0.85	0.90	382376	3.46	588	-	-
ANUP	EQ	16-Nov-2021	1053.75	1048.25	1114.95	1043.75	1080.55	1082.90	1087.34	39587	430.45	7241	17074	43.13
ANURAS	EQ	16-Nov-2021	827.15	825.00	829.90	816.10	824.00	823.10	823.77	60940	502.01	3793	37382	61.34
APARINDS	EQ	16-Nov-2021	707.45	704.70	707.15	680.05	686.00	689.10	697.43	48307	336.91	5164	25249	52.27
APCL	EQ	16-Nov-2021	356.30	356.30	362.85	347.80	352.00	352.10	353.77	45513	161.01	2617	27626	60.70
APCOTEXIND	EQ	16-Nov-2021	390.65	393.00	403.00	391.00	393.50	392.90	395.94	207999	823.55	8933	24980	12.01
APEX	EQ	16-Nov-2021	285.25	287.00	294.20	282.50	283.05	284.85	287.80	84138	242.15	5535	25577	30.40
APLAPOLLO	EQ	16-Nov-2021	913.40	913.40	922.00	902.00	911.45	913.15	912.99	339564	3100.18	12977	201302	59.28
APLLTD	EQ	16-Nov-2021	786.35	786.00	792.40	777.15	787.00	787.00	785.41	401688	3154.88	8279	255463	63.60
APOLLO	EQ	16-Nov-2021	116.10	116.10	118.00	115.90	116.95	116.55	116.83	67727	79.13	2703	34929	51.57
APOLLOHOSP	EQ	16-Nov-2021	5080.95	5080.00	5205.00	5040.00	5100.00	5096.85	5135.71	1118231	57429.15	88574	154618	13.83
APOLLOPIPE	EQ	16-Nov-2021	1772.65	1750.00	1792.70	1750.00	1769.95	1770.95	1774.23	34158	606.04	3846	18036	52.80
APOLLOTYRE	EQ	16-Nov-2021	232.50	233.75	237.00	232.00	232.25	233.05	234.51	3026483	7097.37	31683	784592	25.92
APOLSINHOT	EQ	16-Nov-2021	918.75	918.75	985.00	901.65	961.95	961.95	962.06	27826	267.70	3353	15143	54.42
APTECHT	EQ	16-Nov-2021	369.95	372.40	386.90	367.80	372.00	373.15	378.91	459705	1741.85	14827	97060	21.11
APTUS	EQ	16-Nov-2021	351.15	349.10	366.40	349.10	357.95	359.85	354.75	3639847	12912.43	34301	2690680	73.92
ARCHIDPLY	EQ	16-Nov-2021	41.90	42.60	42.95	41.00	42.75	42.70	42.21	61421	25.93	602	46577	75.83
ARCHIES	EQ	16-Nov-2021	18.20	18.65	19.10	17.60	18.65	18.95	18.80	273775	51.48	753	177522	64.84
ARENTERP	EQ	16-Nov-2021	28.80	28.60	29.35	28.05	28.05	28.35	28.54	4920	1.40	76	3019	61.36
ARIES	EQ	16-Nov-2021	145.95	147.00	149.90	143.00	144.00	145.10	146.80	42879	62.95	1473	24293	56.65
ARIHANT	BE	16-Nov-2021	45.10	43.35	45.85	42.85	42.85	42.85	43.16	17823	7.69	217	-	-
ARIHANTCAP	EQ	16-Nov-2021	152.80	155.45	159.60	152.75	153.50	153.85	154.43	27065	41.80	1700	17856	65.97
ARIHANTSUP	EQ	16-Nov-2021	176.05	178.95	178.95	170.20	171.80	171.65	175.16	198642	347.94	2510	117410	59.11
ARMANFIN	EQ	16-Nov-2021	1021.70	1037.05	1050.00	990.05	999.95	999.55	1015.15	18825	191.10	4365	6338	33.67
AROGRANITE	EQ	16-Nov-2021	66.90	67.15	67.95	66.35	66.75	66.55	67.22	40204	27.02	571	21726	54.04
ARROWGREEN	EQ	16-Nov-2021	113.10	115.80	116.00	110.30	115.00	113.45	112.61	11585	13.05	548	8715	75.23
ARSHIYA	EQ	16-Nov-2021	30.70	30.70	32.20	30.25	30.75	30.80	31.24	123131	38.47	549	74984	60.90
ARSSINFRA	EQ	16-Nov-2021	27.60	28.50	28.50	27.00	28.00	27.80	27.81	29357	8.17	282	22168	75.51
ARTEMISMED	EQ	16-Nov-2021	34.95	34.95	36.65	34.80	35.75	36.25	35.95	56374	20.27	442	45095	79.99
ARTNIRMAN	EQ	16-Nov-2021	74.15	77.85	77.85	77.85	77.85	77.85	77.85	5121	3.99	16	5121	100.00
ARVEE	EQ	16-Nov-2021	77.60	77.05	77.80	74.10	77.70	76.95	76.86	1149	0.88	37	294	25.59
ARVIND	EQ	16-Nov-2021	130.70	131.15	131.60	127.50	128.30	128.45	129.51	1374891	1780.66	20738	617758	44.93
ARVINDFASN	EQ	16-Nov-2021	329.25	331.00	336.00	322.55	323.60	325.25	330.57	177803	587.76	6498	99701	56.07
ARVSMART	BE	16-Nov-2021	211.90	208.10	214.95	208.10	212.00	209.95	210.80	42298	89.16	339	-	-
ASAHIINDIA	EQ	16-Nov-2021	527.45	517.10	525.00	485.25	491.50	495.40	504.05	1087838	5483.28	45732	233811	21.49
ASAHISONG	EQ	16-Nov-2021	293.05	292.00	300.75	290.10	298.30	296.90	294.58	25177	74.17	1486	15224	60.47
ASAL	EQ	16-Nov-2021	132.35	126.00	138.95	125.75	138.95	138.95	131.63	137675	181.22	1749	89076	64.70
ASALCBR	EQ	16-Nov-2021	557.20	560.00	572.00	555.00	558.00	557.70	563.08	113167	637.22	6561	21910	19.36
ASCOM	SM	16-Nov-2021	71.00	74.00	74.00	74.00	74.00	74.00	74.00	4000	2.96	1	4000	100.00
ASHAPURMIN	EQ	16-Nov-2021	108.10	108.00	112.25	106.80	107.00	107.65	109.08	89929	98.09	1538	59929	66.64
ASHIANA	EQ	16-Nov-2021	190.80	194.00	197.95	190.10	193.95	193.20	194.64	79574	154.88	2300	47793	60.06
ASHIMASYN	EQ	16-Nov-2021	17.65	17.95	18.20	17.00	17.45	17.60	17.66	29426	5.20	179	15284	51.94
ASHOKA	EQ	16-Nov-2021	103.40	106.40	107.10	101.50	101.90	101.70	103.79	2338881	2427.55	22890	1079327	46.15
ASHOKLEY	EQ	16-Nov-2021	152.10	153.00	153.50	145.30	146.20	147.10	147.72	40864835	60363.69	194865	15634427	38.26
ASIANHOTNR	EQ	16-Nov-2021	82.95	81.05	83.75	81.05	82.45	82.70	82.80	3758	3.11	121	3106	82.65
ASIANPAINT	EQ	16-Nov-2021	3168.70	3165.00	3209.00	3120.10	3154.80	3151.70	3160.25	1400107	44246.89	102431	734623	52.47
ASIANTILES	EQ	16-Nov-2021	138.25	140.60	140.60	136.55	137.20	137.70	138.83	270169	375.07	4146	163125	60.38
ASPINWALL	EQ	16-Nov-2021	163.35	167.80	169.00	159.25	163.80	161.70	163.58	11122	18.19	347	8279	74.44
ASTEC	EQ	16-Nov-2021	1384.25	1385.00	1414.00	1360.00	1361.00	1366.75	1391.52	16374	227.85	2700	9392	57.36
ASTERDM	EQ	16-Nov-2021	207.40	208.65	209.50	198.65	200.00	200.25	204.12	519987	1061.40	15518	181136	34.83
ASTRAL	EQ	16-Nov-2021	2309.30	2310.00	2345.00	2310.00	2324.40	2335.30	2328.97	249338	5807.02	23694	134532	53.96
ASTRAMICRO	EQ	16-Nov-2021	285.90	287.65	290.00	278.10	281.60	284.10	284.75	819016	2332.14	13512	371625	45.37
ASTRAZEN	EQ	16-Nov-2021	3042.35	3049.90	3072.00	3049.90	3065.00	3061.30	3061.16	7952	243.42	1324	5147	64.73
ASTRON	EQ	16-Nov-2021	50.85	51.70	51.95	50.90	51.85	51.85	51.60	18204	9.39	327	10892	59.83
ATALREAL	SM	16-Nov-2021	149.40	150.00	152.00	145.00	152.00	149.40	149.95	54400	81.57	8	54400	100.00
ATFL	EQ	16-Nov-2021	989.15	994.10	998.15	970.00	970.00	974.05	979.63	5402	52.92	862	3015	55.81
ATGL	BE	16-Nov-2021	1646.15	1626.00	1660.00	1626.00	1640.00	1648.75	1650.15	703390	11607.00	6222	-	-
ATLANTA	EQ	16-Nov-2021	19.60	18.65	18.95	18.65	18.65	18.65	18.65	44120	8.23	231	37569	85.15
ATUL	EQ	16-Nov-2021	8822.90	8822.90	8882.00	8407.15	8800.00	8791.95	8802.40	21130	1859.95	3890	9198	43.53
ATULAUTO	EQ	16-Nov-2021	226.90	229.00	237.70	227.50	232.60	232.35	232.31	135509	314.80	4653	53757	39.67
AUBANK	EQ	16-Nov-2021	1210.45	1212.00	1248.00	1207.60	1237.00	1242.05	1231.45	562831	6930.98	25415	164904	29.30
AURIONPRO	EQ	16-Nov-2021	214.60	214.60	225.30	213.70	225.30	225.30	222.90	83477	186.07	2150	54092	64.80
AUROPHARMA	EQ	16-Nov-2021	695.75	697.00	698.95	684.50	686.00	686.80	689.11	1166157	8036.13	30570	512660	43.96
AURUM	EQ	16-Nov-2021	146.80	150.00	161.45	149.95	161.45	161.45	157.32	1190881	1873.53	9805	598416	50.25
AUSOMENT	EQ	16-Nov-2021	61.70	63.50	63.50	59.20	60.50	60.30	61.62	884	0.54	41	823	93.10
AUTOAXLES	EQ	16-Nov-2021	1354.95	1379.85	1389.90	1358.00	1360.00	1362.65	1374.46	31752	436.42	4648	20165	63.51
AUTOIND	EQ	16-Nov-2021	67.60	68.00	68.00	64.45	64.45	64.80	66.03	41104	27.14	614	28259	68.75
AVADHSUGAR	EQ	16-Nov-2021	454.95	460.30	464.90	450.10	450.35	451.70	458.02	59650	273.21	3494	25135	42.14
AVANTIFEED	EQ	16-Nov-2021	549.95	549.95	559.90	544.00	551.75	551.35	552.11	108577	599.47	7158	46739	43.05
AVG	SM	16-Nov-2021	61.30	62.50	64.35	62.50	64.35	64.35	64.03	7200	4.61	6	7200	100.00
AVROIND	SM	16-Nov-2021	71.30	74.85	74.85	74.85	74.85	74.85	74.85	36000	26.95	8	36000	100.00
AVTNPL	EQ	16-Nov-2021	76.95	77.70	79.40	76.85	78.15	78.60	78.39	83049	65.11	1760	46926	56.50
AWHCL	EQ	16-Nov-2021	313.00	313.95	324.90	310.75	318.00	319.05	318.62	360124	1147.44	6751	225846	62.71
AXISBANK	EQ	16-Nov-2021	733.25	733.25	733.30	721.30	723.45	726.15	728.03	8978763	65368.40	180149	5976280	66.56
AXISBNKETF	EQ	16-Nov-2021	389.77	388.10	388.12	384.45	384.74	385.66	385.25	2619	10.09	61	2342	89.42
AXISBPSETF	EQ	16-Nov-2021	10.40	10.40	10.41	10.38	10.40	10.40	10.40	1366274	142.09	1140	1364072	99.84
AXISCADES	EQ	16-Nov-2021	81.85	81.80	85.90	81.10	85.90	85.90	84.94	195895	166.38	1358	94959	48.47
AXISCETF	EQ	16-Nov-2021	70.10	70.10	71.77	70.00	71.20	70.80	70.93	591	0.42	45	553	93.57
AXISGOLD	EQ	16-Nov-2021	42.55	42.69	42.79	42.46	42.76	42.75	42.70	157943	67.45	2616	116919	74.03
AXISHCETF	EQ	16-Nov-2021	86.11	86.60	86.79	85.77	86.24	86.22	86.14	2270	1.96	129	1660	73.13
AXISNIFTY	EQ	16-Nov-2021	190.32	191.90	191.90	188.30	189.01	189.10	189.54	1840	3.49	115	1479	80.38
AXISTECETF	EQ	16-Nov-2021	369.57	371.70	373.03	366.25	370.00	369.96	369.80	1660	6.14	74	1526	91.93
AYMSYNTEX	EQ	16-Nov-2021	105.15	105.15	112.00	105.10	106.10	106.35	108.18	98294	106.34	1926	22388	22.78
BAFNAPH	EQ	16-Nov-2021	136.75	140.00	143.55	140.00	143.55	143.55	143.16	10970	15.70	290	9111	83.05
BAGFILMS	BE	16-Nov-2021	2.90	2.95	2.95	2.85	2.95	2.90	2.90	66375	1.93	78	-	-
BAJAJ-AUTO	EQ	16-Nov-2021	3601.15	3612.90	3651.80	3583.10	3607.95	3608.70	3617.71	473529	17130.91	37607	216576	45.74
BAJAJCON	EQ	16-Nov-2021	208.10	208.10	209.40	206.05	206.40	206.55	207.31	775267	1607.23	25851	493916	63.71
BAJAJELEC	EQ	16-Nov-2021	1146.40	1147.80	1159.00	1110.10	1142.00	1144.95	1138.21	255399	2906.97	24995	114545	44.85
BAJAJFINSV	EQ	16-Nov-2021	18130.50	18230.00	18511.00	18118.75	18192.15	18209.75	18324.35	218955	40122.09	37100	46814	21.38
BAJAJHIND	BE	16-Nov-2021	13.90	14.10	14.15	13.75	13.80	13.75	13.90	1418469	197.14	3755	-	-
BAJAJHLDNG	EQ	16-Nov-2021	4894.30	4900.00	4971.00	4869.90	4902.00	4897.50	4917.65	14196	698.11	3575	4399	30.99
BAJFINANCE	EQ	16-Nov-2021	7534.25	7525.00	7650.00	7500.75	7538.00	7555.70	7596.98	598049	45433.68	64412	177258	29.64
BALAJITELE	EQ	16-Nov-2021	63.20	63.55	63.85	62.85	63.20	63.10	63.45	99620	63.21	1410	47712	47.89
BALAMINES	EQ	16-Nov-2021	3136.85	3140.00	3372.00	3137.15	3336.00	3337.30	3277.49	225659	7395.96	30748	81996	36.34
BALAXI	EQ	16-Nov-2021	534.30	558.00	558.00	515.00	546.50	550.80	545.23	1000	5.45	233	660	66.00
BALKRISHNA	EQ	16-Nov-2021	24.05	25.25	25.25	25.25	25.25	25.25	25.25	4606	1.16	38	4606	100.00
BALKRISIND	EQ	16-Nov-2021	2395.80	2400.00	2413.40	2347.00	2359.00	2355.60	2386.71	278117	6637.85	23443	174630	62.79
BALLARPUR	BZ	16-Nov-2021	1.05	1.05	1.05	1.00	1.05	1.05	1.03	3506112	36.00	695	-	-
BALMLAWRIE	EQ	16-Nov-2021	125.70	125.35	126.35	125.00	125.60	125.25	125.35	174126	218.26	5601	101663	58.38
BALPHARMA	EQ	16-Nov-2021	95.70	95.75	97.25	95.00	95.05	95.45	96.06	18618	17.88	584	11378	61.11
BALRAMCHIN	EQ	16-Nov-2021	330.85	335.00	337.65	330.00	331.15	331.00	333.94	428354	1430.44	11148	163247	38.11
BANARBEADS	EQ	16-Nov-2021	77.15	76.00	78.35	74.10	74.90	74.65	75.69	12896	9.76	282	7037	54.57
BANARISUG	EQ	16-Nov-2021	2325.10	2378.95	2413.20	2329.00	2409.00	2402.65	2377.45	10369	246.52	732	6726	64.87
BANCOINDIA	EQ	16-Nov-2021	190.45	190.50	193.35	189.35	190.25	191.30	191.46	77636	148.64	3686	37036	47.70
BANDHANBNK	EQ	16-Nov-2021	312.60	313.20	318.90	313.20	315.65	316.30	316.43	5542409	17537.94	61335	1722083	31.07
BANG	EQ	16-Nov-2021	36.05	36.90	36.95	34.25	34.60	35.35	34.58	14043	4.86	138	9939	70.78
BANKA	EQ	16-Nov-2021	73.55	74.95	77.20	74.05	76.50	76.45	76.20	7907	6.03	167	5265	66.59
BANKBARODA	EQ	16-Nov-2021	98.90	99.00	99.95	96.05	96.40	96.75	98.26	29306507	28795.22	88149	8918601	30.43
BANKBEES	EQ	16-Nov-2021	389.79	388.25	390.40	384.70	385.29	385.59	386.67	445011	1720.74	10743	259831	58.39
BANKINDIA	EQ	16-Nov-2021	61.35	61.30	61.80	59.45	59.80	59.80	60.69	5125242	3110.31	17726	2481336	48.41
BANSWRAS	EQ	16-Nov-2021	199.70	202.60	202.60	186.35	196.90	192.05	196.26	23652	46.42	1072	13945	58.96
BARBEQUE	EQ	16-Nov-2021	1460.60	1478.00	1533.60	1465.00	1533.60	1533.60	1508.43	73487	1108.50	4211	37870	51.53
BARTRONICS	BZ	16-Nov-2021	4.45	4.65	4.65	4.35	4.65	4.65	4.53	82449	3.73	110	-	-
BASF	EQ	16-Nov-2021	2879.15	2902.00	2929.00	2875.50	2902.50	2902.35	2906.19	46628	1355.10	5918	23377	50.14
BASML	EQ	16-Nov-2021	67.80	68.45	69.80	67.05	67.75	67.80	68.00	67919	46.18	1345	35797	52.71
BATAINDIA	EQ	16-Nov-2021	2229.60	2238.50	2262.00	2183.85	2198.95	2201.35	2232.12	740559	16530.16	35093	189823	25.63
BAYERCROP	EQ	16-Nov-2021	4659.40	4637.75	4669.00	4625.00	4634.10	4635.50	4638.87	26035	1207.73	5405	18882	72.53
BBL	EQ	16-Nov-2021	1809.50	1814.80	1844.90	1790.00	1799.00	1806.05	1820.13	16117	293.35	3710	7520	46.66
BBTC	EQ	16-Nov-2021	1107.45	1113.00	1113.00	1092.00	1092.50	1095.10	1099.96	30687	337.54	3005	16590	54.06
BBTCL	SM	16-Nov-2021	99.50	103.00	104.45	103.00	104.45	104.00	103.98	33000	34.31	5	30000	90.91
BCG	EQ	16-Nov-2021	94.20	98.90	98.90	98.90	98.90	98.90	98.90	584588	578.16	1377	584588	100.00
BCLIND	EQ	16-Nov-2021	230.05	233.75	233.85	228.00	229.80	229.80	231.19	22980	53.13	1476	11209	48.78
BCONCEPTS	SM	16-Nov-2021	44.50	44.50	45.35	42.30	44.75	44.75	44.22	30000	13.26	10	6000	20.00
BCP	EQ	16-Nov-2021	3.80	3.85	3.90	3.80	3.85	3.85	3.84	65002	2.49	188	36132	55.59
BDL	EQ	16-Nov-2021	420.50	420.50	424.00	415.05	417.00	416.85	419.68	112987	474.19	8663	40332	35.70
BEARDSELL	EQ	16-Nov-2021	15.05	14.55	15.50	14.50	14.50	14.60	14.94	18640	2.78	93	11487	61.63
BECTORFOOD	EQ	16-Nov-2021	407.20	406.80	412.80	403.55	406.00	407.65	407.90	95502	389.55	7398	49958	52.31
BEDMUTHA	EQ	16-Nov-2021	53.55	52.15	55.95	52.15	55.30	55.00	54.79	22520	12.34	358	14852	65.95
BEL	EQ	16-Nov-2021	222.65	222.45	224.00	216.70	217.95	217.80	220.80	2676906	5910.56	29366	1118517	41.78
BEML	EQ	16-Nov-2021	1591.30	1594.00	1634.00	1594.00	1604.00	1607.30	1616.82	189583	3065.21	11692	96286	50.79
BEPL	EQ	16-Nov-2021	178.10	179.00	180.50	177.35	177.65	177.75	178.76	361364	645.98	5914	160037	44.29
BERGEPAINT	EQ	16-Nov-2021	798.80	800.00	806.75	789.10	790.90	790.75	797.90	899369	7176.07	26428	434103	48.27
BESTAGRO	EQ	16-Nov-2021	1219.60	1222.00	1302.00	1203.15	1285.00	1294.90	1280.04	40632	520.11	2298	20678	50.89
BETA	SM	16-Nov-2021	516.55	515.00	515.00	487.00	515.00	515.00	506.35	2800	14.18	7	2800	100.00
BEWLTD	SM	16-Nov-2021	318.30	333.40	334.20	333.40	334.20	334.20	333.93	6000	20.04	3	4000	66.67
BFINVEST	EQ	16-Nov-2021	346.10	346.70	351.20	340.10	345.95	342.85	345.77	12262	42.40	949	5526	45.07
BFUTILITIE	EQ	16-Nov-2021	424.35	424.10	433.85	417.65	418.85	419.25	423.24	181374	767.64	5999	63924	35.24
BGRENERGY	EQ	16-Nov-2021	63.70	64.35	66.40	62.60	65.85	65.60	64.55	344220	222.20	5124	118944	34.55
BHAGCHEM	EQ	16-Nov-2021	784.35	788.40	902.00	788.40	850.00	858.25	853.32	23942	204.30	1774	14389	60.10
BHAGERIA	EQ	16-Nov-2021	265.55	262.25	267.25	261.35	263.50	263.40	264.79	43438	115.02	1114	34176	78.68
BHAGYANGR	EQ	16-Nov-2021	47.80	48.40	49.00	47.05	47.10	47.30	47.95	63801	30.59	1749	10248	16.06
BHAGYAPROP	EQ	16-Nov-2021	31.75	31.95	31.95	31.20	31.75	31.40	31.46	6567	2.07	70	5195	79.11
BHANDARI	EQ	16-Nov-2021	3.55	3.50	3.70	3.50	3.70	3.70	3.65	323233	11.81	426	200933	62.16
BHARATFORG	EQ	16-Nov-2021	777.35	780.00	814.00	776.35	798.50	800.65	798.09	4019030	32075.34	89863	1562582	38.88
BHARATGEAR	EQ	16-Nov-2021	148.75	150.60	156.05	148.10	153.00	152.95	153.11	31742	48.60	1331	14011	44.14
BHARATRAS	EQ	16-Nov-2021	10072.10	10189.90	10270.00	10000.70	10101.00	10127.10	10135.17	4868	493.38	2282	2100	43.14
BHARATWIRE	EQ	16-Nov-2021	59.45	59.00	60.00	58.20	58.85	58.85	58.85	14703	8.65	167	11202	76.19
BHARTIARTL	EQ	16-Nov-2021	737.55	741.35	742.05	727.05	728.50	730.30	735.22	4639931	34113.73	85245	2135986	46.03
BHEL	EQ	16-Nov-2021	64.15	64.10	64.60	63.35	63.40	63.70	64.04	18854850	12075.39	41039	4353872	23.09
BIGBLOC	EQ	16-Nov-2021	40.20	40.90	48.20	40.30	48.20	48.20	47.09	3101902	1460.65	14508	801367	25.83
BIL	EQ	16-Nov-2021	208.65	212.85	212.85	209.00	210.25	209.95	210.16	5213	10.96	77	4594	88.13
BINDALAGRO	EQ	16-Nov-2021	23.40	23.05	24.40	23.05	23.85	23.75	24.04	305252	73.38	1453	202209	66.24
BIOCON	EQ	16-Nov-2021	361.75	361.80	370.50	360.30	368.50	369.35	365.67	6775061	24774.30	57747	4460530	65.84
BIOFILCHEM	EQ	16-Nov-2021	61.15	61.25	62.35	60.60	61.10	60.95	61.31	30357	18.61	687	19318	63.64
BIRET	RR	16-Nov-2021	309.53	309.60	313.85	300.00	300.00	302.81	306.41	367854	1127.15	5807	332060	90.27
BIRLACABLE	EQ	16-Nov-2021	88.35	90.45	90.45	84.70	84.70	86.00	87.13	59796	52.10	1760	38474	64.34
BIRLACORPN	EQ	16-Nov-2021	1422.80	1424.90	1439.40	1387.15	1396.50	1397.85	1405.00	116601	1638.24	11047	74443	63.84
BIRLAMONEY	EQ	16-Nov-2021	63.65	63.50	64.65	62.75	63.40	63.10	63.54	115790	73.57	1520	75512	65.21
BIRLATYRE	EQ	16-Nov-2021	23.95	24.00	26.70	23.85	25.25	25.25	25.64	1343807	344.54	6267	631237	46.97
BKMINDST	BZ	16-Nov-2021	1.30	1.35	1.35	1.25	1.35	1.35	1.32	31543	0.42	111	-	-
BLBLIMITED	EQ	16-Nov-2021	11.85	12.10	12.20	11.70	12.20	11.95	11.90	30795	3.66	240	20473	66.48
BLISSGVS	EQ	16-Nov-2021	101.70	101.70	104.85	101.50	102.00	102.00	103.00	213658	220.07	3454	105915	49.57
BLKASHYAP	EQ	16-Nov-2021	26.45	26.85	26.90	26.20	26.35	26.35	26.50	111001	29.41	389	87004	78.38
BLS	BE	16-Nov-2021	212.45	210.50	218.50	205.15	212.90	213.10	213.67	66133	141.30	733	-	-
BLUEDART	EQ	16-Nov-2021	7120.90	7120.90	7131.45	6990.15	7018.40	7000.65	7038.00	17241	1213.42	4604	12981	75.29
BLUESTARCO	EQ	16-Nov-2021	1042.40	1042.40	1067.35	1030.10	1032.00	1033.05	1046.93	46189	483.57	6830	21880	47.37
BMETRICS	SM	16-Nov-2021	130.50	134.80	134.80	131.05	132.00	133.10	133.12	8400	11.18	7	6000	71.43
BODALCHEM	EQ	16-Nov-2021	123.00	123.75	123.75	121.30	121.95	121.75	122.45	292263	357.87	5009	135948	46.52
BOHRA	SM	16-Nov-2021	4.60	4.40	4.40	4.40	4.40	4.40	4.40	6000	0.26	3	6000	100.00
BOMDYEING	EQ	16-Nov-2021	95.70	96.05	96.70	93.75	94.00	94.10	95.22	1819595	1732.68	11274	563229	30.95
BOROLTD	EQ	16-Nov-2021	309.00	311.50	315.70	297.30	302.00	302.10	308.12	644251	1985.06	22595	166638	25.87
BORORENEW	EQ	16-Nov-2021	461.10	464.00	484.15	462.15	484.15	484.15	477.15	411087	1961.51	8728	270829	65.88
BOSCHLTD	EQ	16-Nov-2021	18275.40	18250.00	18945.40	18207.05	18620.00	18617.45	18604.79	85141	15840.31	20826	19002	22.32
BPCL	EQ	16-Nov-2021	426.35	426.00	426.55	418.15	419.25	419.90	421.50	2766721	11661.66	53440	1552496	56.11
BPL	BE	16-Nov-2021	74.65	70.95	78.35	70.95	76.00	76.20	73.98	460796	340.91	3559	-	-
BRFL	BZ	16-Nov-2021	6.50	6.65	6.70	6.35	6.40	6.40	6.51	112894	7.35	292	-	-
BRIGADE	EQ	16-Nov-2021	502.85	500.95	510.40	497.50	505.00	505.55	505.97	214435	1084.98	8726	74706	34.84
BRIGHT	SM	16-Nov-2021	5.30	5.70	5.70	5.35	5.35	5.40	5.49	114000	6.26	32	99000	86.84
BRITANNIA	EQ	16-Nov-2021	3742.60	3751.00	3760.00	3681.00	3691.00	3690.75	3722.38	199179	7414.20	23444	78123	39.22
BRITANNIA	N2	16-Nov-2021	31.09	31.32	31.32	31.04	31.13	31.14	31.23	2556	0.80	37	2242	87.72
BRITANNIA	N3	16-Nov-2021	29.70	29.56	29.82	29.56	29.72	29.72	29.73	11205	3.33	158	10523	93.91
BRNL	EQ	16-Nov-2021	28.00	28.40	28.65	27.50	27.85	27.80	27.88	50215	14.00	493	40621	80.89
BROOKS	EQ	16-Nov-2021	112.35	112.00	114.00	110.00	110.60	111.60	112.38	26188	29.43	383	18245	69.67
BSE	EQ	16-Nov-2021	1490.80	1501.90	1568.00	1501.90	1557.50	1558.05	1540.74	1965592	30284.56	91625	631435	32.12
BSHSL	EQ	16-Nov-2021	285.60	277.10	288.90	273.85	284.70	283.95	280.96	700	1.97	42	554	79.14
BSL	EQ	16-Nov-2021	98.40	96.85	101.00	95.40	96.00	96.50	97.81	31254	30.57	520	22364	71.56
BSLGOLDETF	EQ	16-Nov-2021	4479.95	4700.00	4716.00	4455.00	4507.00	4522.90	4543.56	1122	50.98	195	596	53.12
BSLNIFTY	EQ	16-Nov-2021	201.14	201.14	202.25	199.20	200.00	200.00	200.68	134	0.27	34	92	68.66
BSLSENETFG	EQ	16-Nov-2021	582.40	581.28	581.28	576.01	576.01	576.01	580.01	26	0.15	9	21	80.77
BSOFT	EQ	16-Nov-2021	420.55	422.30	448.80	419.00	439.90	438.55	439.20	5081677	22318.53	84906	1589016	31.27
BURGERKING	EQ	16-Nov-2021	162.50	162.50	165.30	161.55	162.05	162.60	163.48	1467065	2398.34	13271	399633	27.24
BURNPUR	BE	16-Nov-2021	2.80	2.80	2.90	2.80	2.90	2.90	2.90	75688	2.19	63	-	-
BUTTERFLY	BE	16-Nov-2021	933.90	929.95	949.80	887.25	910.00	908.40	899.46	27888	250.84	1732	-	-
BVCL	BE	16-Nov-2021	20.70	19.80	20.55	19.80	20.45	20.45	20.13	4668	0.94	33	-	-
BYKE	EQ	16-Nov-2021	36.30	36.15	37.75	35.15	36.05	35.75	36.41	72964	26.57	787	42007	57.57
CADILAHC	EQ	16-Nov-2021	493.30	495.40	497.20	478.50	479.00	480.60	486.54	1960972	9540.92	39530	816727	41.65
CALSOFT	BE	16-Nov-2021	29.25	29.95	30.70	29.10	30.70	30.70	30.39	55983	17.01	209	-	-
CAMLINFINE	EQ	16-Nov-2021	160.20	162.10	166.10	161.55	163.00	163.20	164.06	349610	573.58	9598	171655	49.10
CAMS	EQ	16-Nov-2021	3000.30	3035.00	3174.80	3017.40	3150.00	3158.10	3131.22	603493	18896.72	77265	338625	56.11
CANBK	EQ	16-Nov-2021	227.60	228.05	229.35	221.00	221.25	222.05	225.03	10953363	24648.88	58790	3291307	30.05
CANDC	BZ	16-Nov-2021	3.30	3.45	3.45	3.25	3.25	3.25	3.32	9124	0.30	17	-	-
CANFINHOME	EQ	16-Nov-2021	668.40	674.45	675.45	647.00	650.00	651.55	660.85	1111077	7342.59	31471	297722	26.80
CANTABIL	BE	16-Nov-2021	600.25	611.10	617.20	591.00	600.00	600.00	599.68	4986	29.90	118	-	-
CAPACITE	EQ	16-Nov-2021	179.45	180.35	182.00	172.80	173.40	173.85	176.32	230823	407.00	4692	143849	62.32
CAPLIPOINT	EQ	16-Nov-2021	860.70	859.95	875.00	853.85	863.00	865.25	863.15	87278	753.34	6649	36008	41.26
CAPTRUST	EQ	16-Nov-2021	104.65	107.00	110.00	102.20	103.00	104.90	106.70	61792	65.93	1130	43250	69.99
CARBORUNIV	EQ	16-Nov-2021	926.00	925.00	925.00	890.00	898.00	902.05	906.65	89252	809.21	8442	43984	49.28
CAREERP	EQ	16-Nov-2021	147.35	146.50	148.45	143.30	143.75	143.95	144.73	22030	31.88	724	10091	45.81
CARERATING	EQ	16-Nov-2021	645.00	648.25	692.00	641.90	678.70	683.35	664.94	334691	2225.49	14183	181387	54.20
CARTRADE	EQ	16-Nov-2021	1137.60	1144.95	1145.55	1107.75	1115.85	1116.30	1118.80	145348	1626.15	15434	86895	59.78
CASTROLIND	EQ	16-Nov-2021	135.75	135.75	136.00	133.50	133.70	134.00	134.54	802657	1079.86	15693	529633	65.98
CCHHL	EQ	16-Nov-2021	6.60	6.60	6.90	6.55	6.90	6.90	6.84	65657	4.49	136	53232	81.08
CCL	EQ	16-Nov-2021	401.15	406.70	413.00	400.30	406.00	405.55	407.62	788904	3215.70	33613	264956	33.59
CDSL	EQ	16-Nov-2021	1568.35	1588.95	1609.90	1527.60	1550.00	1552.50	1574.95	882434	13897.92	59046	376895	42.71
CEATLTD	EQ	16-Nov-2021	1251.70	1255.00	1258.65	1245.00	1247.00	1249.70	1249.61	48648	607.91	4156	20742	42.64
CEBBCO	EQ	16-Nov-2021	34.95	35.10	35.10	33.35	33.60	33.60	34.10	78239	26.68	521	50471	64.51
CELEBRITY	EQ	16-Nov-2021	9.95	10.10	10.10	9.50	10.10	10.05	9.77	67351	6.58	240	36259	53.84
CENTENKA	EQ	16-Nov-2021	420.95	424.40	431.00	421.65	426.20	423.75	425.05	40719	173.08	2139	21645	53.16
CENTEXT	EQ	16-Nov-2021	8.90	8.90	8.95	8.70	8.75	8.70	8.77	138300	12.13	363	111372	80.53
CENTRALBK	EQ	16-Nov-2021	21.75	21.75	21.85	21.50	21.60	21.60	21.63	2014492	435.79	4240	880566	43.71
CENTRUM	EQ	16-Nov-2021	37.55	37.75	38.05	37.15	37.30	37.45	37.61	234948	88.36	1953	126191	53.71
CENTUM	EQ	16-Nov-2021	556.70	557.00	572.00	551.15	553.10	554.90	560.87	9831	55.14	1533	4796	48.78
CENTURYPLY	EQ	16-Nov-2021	696.65	683.00	705.45	683.00	695.10	699.20	698.51	252732	1765.37	23165	144119	57.02
CENTURYTEX	EQ	16-Nov-2021	856.90	860.00	863.00	840.00	847.00	846.30	854.10	118214	1009.67	7403	50065	42.35
CERA	EQ	16-Nov-2021	5391.00	5355.00	5469.15	5355.00	5420.95	5407.15	5415.20	11206	606.83	6472	6571	58.64
CEREBRAINT	EQ	16-Nov-2021	73.55	73.80	75.40	70.50	70.95	71.25	73.08	360592	263.51	4781	195148	54.12
CESC	EQ	16-Nov-2021	90.60	90.60	91.90	89.55	89.80	89.95	90.66	2093306	1897.75	20405	1157014	55.27
CGCL	EQ	16-Nov-2021	520.50	522.90	522.90	511.60	515.00	516.05	517.60	23195	120.06	2171	2595	11.19
CGPOWER	BE	16-Nov-2021	156.70	156.70	159.85	154.00	156.20	156.70	156.47	583687	913.30	3965	-	-
CHALET	EQ	16-Nov-2021	281.65	288.85	288.85	266.60	270.75	269.25	277.09	521952	1446.28	18228	202488	38.79
CHAMBLFERT	EQ	16-Nov-2021	356.00	358.00	381.70	354.20	375.90	376.15	374.30	5436783	20349.64	74258	787831	14.49
CHEMBOND	EQ	16-Nov-2021	218.75	218.80	223.40	211.20	212.90	212.30	215.27	31463	67.73	1125	18942	60.20
CHEMCON	EQ	16-Nov-2021	390.65	391.00	391.25	383.05	385.00	385.45	388.67	323506	1257.38	8761	236101	72.98
CHEMFAB	EQ	16-Nov-2021	166.80	165.60	171.00	165.10	170.00	169.25	167.65	14657	24.57	343	11680	79.69
CHEMPLASTS	EQ	16-Nov-2021	663.00	664.90	672.50	648.25	651.15	653.00	661.15	1080626	7144.51	19351	808312	74.80
CHENNPETRO	EQ	16-Nov-2021	115.30	115.75	117.05	113.90	113.95	114.30	115.00	250898	288.52	5305	118826	47.36
CHOLAFIN	EQ	16-Nov-2021	648.35	646.05	654.00	640.00	642.10	643.85	645.00	2071850	13363.44	53621	913531	44.09
CHOLAHLDNG	EQ	16-Nov-2021	708.90	708.90	708.90	697.65	698.75	701.20	702.61	21749	152.81	1798	10711	49.25
CIGNITITEC	EQ	16-Nov-2021	654.40	656.00	657.10	625.90	631.00	631.45	649.84	165535	1075.71	8033	77188	46.63
CINELINE	EQ	16-Nov-2021	105.20	104.05	104.85	102.50	103.00	103.00	103.40	16031	16.58	300	9017	56.25
CINEVISTA	EQ	16-Nov-2021	17.30	18.15	18.15	18.15	18.15	18.15	18.15	25035	4.54	42	25035	100.00
CIPLA	EQ	16-Nov-2021	938.15	943.15	943.90	919.00	923.00	921.75	930.49	1925000	17911.88	69034	756689	39.31
CLEAN	EQ	16-Nov-2021	2027.85	2031.00	2145.45	2016.00	2141.80	2138.10	2108.49	605189	12760.33	51536	266331	44.01
CLEDUCATE	BE	16-Nov-2021	103.40	102.00	108.55	100.05	108.55	108.55	106.36	67807	72.12	311	-	-
CLNINDIA	EQ	16-Nov-2021	521.60	521.70	531.00	521.50	524.00	523.45	525.89	37049	194.84	2695	22454	60.61
CLSEL	EQ	16-Nov-2021	95.70	96.60	97.50	95.70	97.30	97.10	96.69	68207	65.95	1912	35378	51.87
CMICABLES	EQ	16-Nov-2021	39.30	39.35	46.80	38.35	44.15	43.80	42.32	150558	63.72	1538	90457	60.08
COALINDIA	EQ	16-Nov-2021	159.75	161.00	161.65	158.60	159.10	159.05	160.41	8505431	13643.65	63340	2932548	34.48
COASTCORP	EQ	16-Nov-2021	265.80	260.00	275.95	260.00	267.10	269.50	269.64	16676	44.96	1049	10025	60.12
COCHINSHIP	EQ	16-Nov-2021	372.35	374.50	375.50	368.00	370.00	370.65	372.84	171207	638.32	4271	99180	57.93
COFFEEDAY	EQ	16-Nov-2021	35.90	37.00	37.25	35.80	36.00	35.95	36.40	699119	254.45	4287	438588	62.73
COFORGE	EQ	16-Nov-2021	5496.20	5600.00	5874.00	5572.00	5745.00	5721.75	5717.31	1651697	94432.61	156273	244183	14.78
COLPAL	EQ	16-Nov-2021	1524.15	1526.00	1528.95	1503.85	1505.70	1508.05	1515.48	332867	5044.55	26253	234549	70.46
COMPINFO	EQ	16-Nov-2021	25.10	25.25	25.50	24.65	24.90	25.00	25.06	101604	25.46	697	58585	57.66
COMPUSOFT	EQ	16-Nov-2021	15.30	15.30	16.05	15.30	16.05	16.05	15.94	150194	23.94	742	102596	68.31
CONCOR	EQ	16-Nov-2021	680.70	679.80	686.60	670.05	671.00	672.85	678.44	645057	4376.31	22115	337533	52.33
CONFIPET	EQ	16-Nov-2021	77.75	78.60	84.45	77.90	82.60	82.95	81.79	2080606	1701.77	14225	941116	45.23
CONSOFINVT	EQ	16-Nov-2021	145.35	145.00	149.40	144.05	147.55	148.00	147.17	4632	6.82	100	2989	64.53
CONTROLPR	EQ	16-Nov-2021	344.70	345.60	347.00	341.00	343.10	343.20	343.55	12322	42.33	519	8796	71.38
CORALFINAC	EQ	16-Nov-2021	41.60	41.70	41.70	40.50	41.40	40.95	41.06	20311	8.34	371	13630	67.11
CORDSCABLE	EQ	16-Nov-2021	53.80	53.50	54.10	52.60	53.05	53.35	53.28	23058	12.29	441	13647	59.19
COROMANDEL	EQ	16-Nov-2021	795.30	795.20	810.80	795.10	800.25	801.45	802.88	619466	4973.60	24738	251262	40.56
COSMOFILMS	EQ	16-Nov-2021	1522.65	1523.50	1619.80	1507.00	1568.00	1573.60	1572.32	84592	1330.06	9102	41078	48.56
COUNCODOS	EQ	16-Nov-2021	3.45	3.45	3.50	3.35	3.35	3.35	3.42	68225	2.34	171	52900	77.54
COX&KINGS	BZ	16-Nov-2021	1.60	1.60	1.60	1.55	1.60	1.60	1.56	328449	5.12	199	-	-
CPSEETF	EQ	16-Nov-2021	30.27	30.29	30.50	30.02	30.14	30.08	30.24	897834	271.46	61798	689441	76.79
CRAFTSMAN	EQ	16-Nov-2021	2444.40	2445.45	2465.65	2393.00	2400.55	2414.70	2419.37	18873	456.61	4301	9178	48.63
CREATIVE	BE	16-Nov-2021	400.25	420.25	420.25	390.55	420.25	420.25	416.83	128579	535.96	568	-	-
CREDITACC	EQ	16-Nov-2021	605.50	610.00	610.00	592.85	601.35	603.95	601.40	69175	416.02	5593	36563	52.86
CREST	EQ	16-Nov-2021	130.25	134.70	134.70	126.75	130.50	131.05	130.63	26808	35.02	197	23853	88.98
CRISIL	EQ	16-Nov-2021	3228.15	3262.00	3386.00	3230.00	3290.00	3291.25	3320.81	186554	6195.10	23577	47381	25.40
CROMPTON	EQ	16-Nov-2021	475.35	474.00	477.90	459.40	460.60	461.25	467.99	1098151	5139.25	37681	564543	51.41
CSBBANK	EQ	16-Nov-2021	286.65	286.30	296.00	285.35	295.00	294.45	291.57	191618	558.70	7247	105324	54.97
CTE	EQ	16-Nov-2021	61.00	62.00	62.00	58.50	59.30	59.35	59.75	53633	32.04	896	29318	54.66
CUB	EQ	16-Nov-2021	161.90	162.00	163.00	158.30	158.90	159.10	160.89	1593130	2563.11	18561	920780	57.80
CUBEXTUB	EQ	16-Nov-2021	24.30	24.80	24.80	23.30	24.00	23.95	23.82	10061	2.40	120	4820	47.91
CUMMINSIND	EQ	16-Nov-2021	925.35	925.00	937.45	921.00	925.30	926.65	930.25	579065	5386.77	21322	252483	43.60
CUPID	EQ	16-Nov-2021	221.50	221.50	224.80	219.40	221.50	221.10	221.28	43378	95.99	1859	27774	64.03
CYBERMEDIA	EQ	16-Nov-2021	9.20	9.20	9.65	8.75	8.80	8.95	9.08	16479	1.50	99	10341	62.75
CYBERTECH	EQ	16-Nov-2021	158.65	158.65	162.25	158.00	159.40	159.15	160.32	49975	80.12	1338	25740	51.51
CYIENT	EQ	16-Nov-2021	1079.90	1086.75	1142.70	1084.85	1129.00	1130.30	1128.77	470711	5313.25	25902	220907	46.93
DAAWAT	EQ	16-Nov-2021	68.60	68.95	70.10	68.35	69.30	69.30	69.31	624903	433.10	5012	267356	42.78
DABUR	EQ	16-Nov-2021	604.00	605.80	611.90	604.55	609.35	610.00	609.04	1793708	10924.43	46379	1162353	64.80
DALALSTCOM	BE	16-Nov-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	5546	0.08	7	-	-
DALBHARAT	EQ	16-Nov-2021	2116.30	2117.00	2133.40	2052.00	2054.00	2057.65	2089.96	114838	2400.07	12585	45080	39.26
DALMIASUG	EQ	16-Nov-2021	401.65	409.90	410.15	396.80	399.50	397.90	402.12	90450	363.72	3757	54928	60.73
DAMODARIND	EQ	16-Nov-2021	49.75	47.40	47.40	47.30	47.30	47.30	47.31	8419	3.98	51	8028	95.36
DANGEE	EQ	16-Nov-2021	199.85	205.00	205.00	198.25	198.50	199.15	199.71	985	1.97	49	892	90.56
DATAMATICS	EQ	16-Nov-2021	327.50	326.60	336.50	324.00	324.90	325.60	330.19	134626	444.52	5975	46227	34.34
DBCORP	EQ	16-Nov-2021	99.55	100.45	103.50	99.50	102.15	103.00	102.20	380336	388.70	6286	157242	41.34
DBL	EQ	16-Nov-2021	607.20	609.80	627.70	587.15	591.00	594.60	610.50	486193	2968.18	12312	180659	37.16
DBREALTY	EQ	16-Nov-2021	46.35	44.05	46.50	44.05	44.05	44.05	44.66	2337092	1043.70	5363	874157	37.40
DBSTOCKBRO	EQ	16-Nov-2021	16.50	16.25	17.00	16.25	16.45	16.40	16.42	1215	0.20	42	894	73.58
DCAL	EQ	16-Nov-2021	219.10	219.95	229.90	218.50	224.75	225.15	225.95	1187897	2684.02	18979	415212	34.95
DCBBANK	EQ	16-Nov-2021	102.05	101.20	101.55	99.50	100.65	100.95	100.15	1692920	1695.45	11888	1159753	68.51
DCM	BE	16-Nov-2021	101.90	103.95	106.70	100.50	103.45	103.35	102.74	29410	30.22	329	-	-
DCMFINSERV	EQ	16-Nov-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	6274	0.24	13	6264	99.84
DCMNVL	EQ	16-Nov-2021	297.05	288.00	311.90	288.00	306.00	307.20	307.32	155505	477.90	3387	72299	46.49
DCMSHRIRAM	EQ	16-Nov-2021	999.00	1002.00	1018.00	975.25	981.00	984.85	996.40	70765	705.10	7785	44466	62.84
DCW	BE	16-Nov-2021	44.20	44.20	44.70	44.00	44.00	44.05	44.29	233971	103.62	1230	-	-
DECCANCE	EQ	16-Nov-2021	676.05	676.20	687.60	669.15	674.00	671.80	676.51	22071	149.31	2730	11794	53.44
DEEPAKFERT	EQ	16-Nov-2021	383.65	387.00	393.70	378.35	381.00	382.15	384.13	311032	1194.75	8528	223882	71.98
DEEPAKNTR	EQ	16-Nov-2021	2352.95	2360.00	2374.00	2310.00	2354.95	2352.20	2350.40	899060	21131.53	43051	148124	16.48
DEEPENR	EQ	16-Nov-2021	44.25	45.20	45.70	43.30	44.00	43.75	43.88	19025	8.35	209	14672	77.12
DEEPINDS	EQ	16-Nov-2021	157.65	159.25	160.75	156.20	158.00	159.45	158.44	82676	130.99	2249	28096	33.98
DELPHIFX	EQ	16-Nov-2021	624.85	624.00	633.30	602.00	620.95	609.60	613.30	6989	42.86	726	4115	58.88
DELTACORP	EQ	16-Nov-2021	304.05	304.65	307.90	296.20	297.30	298.10	302.53	5154310	15593.15	50187	1135699	22.03
DELTAMAGNT	EQ	16-Nov-2021	67.15	65.40	70.50	63.80	70.50	70.50	68.02	48811	33.20	679	20732	42.47
DEN	EQ	16-Nov-2021	40.45	40.90	41.50	40.15	40.25	40.30	40.68	2636239	1072.51	6309	1542399	58.51
DENORA	EQ	16-Nov-2021	389.75	392.70	395.15	377.55	377.55	382.35	384.61	22873	87.97	2087	12234	53.49
DEVYANI	EQ	16-Nov-2021	163.85	163.50	168.30	161.10	162.80	163.35	164.40	7507262	12342.26	60871	1888121	25.15
DFMFOODS	EQ	16-Nov-2021	319.95	319.45	320.90	305.50	307.50	306.80	309.86	262557	813.56	10792	141099	53.74
DGCONTENT	EQ	16-Nov-2021	19.35	19.70	20.30	18.50	19.85	19.10	19.54	257991	50.42	584	147547	57.19
DHAMPURSUG	EQ	16-Nov-2021	304.30	306.90	309.40	303.00	303.50	303.95	306.22	174440	534.17	3738	71004	40.70
DHANBANK	EQ	16-Nov-2021	15.05	15.00	15.00	14.80	14.90	14.90	14.90	363693	54.19	1224	258638	71.11
DHANI	EQ	16-Nov-2021	176.00	176.75	177.50	174.25	174.45	174.80	175.65	698070	1226.19	8216	421401	60.37
DHANILOANS	N3	16-Nov-2021	1012.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	74	0.75	3	74	100.00
DHANILOANS	N4	16-Nov-2021	1050.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	7	0.07	2	7	100.00
DHANILOANS	N5	16-Nov-2021	1285.86	1287.00	1303.00	1287.00	1297.00	1297.00	1296.71	70	0.91	3	70	100.00
DHANILOANS	N8	16-Nov-2021	1202.00	1203.80	1261.90	1203.80	1261.90	1261.90	1218.33	40	0.49	2	40	100.00
DHANILOANS	ND	16-Nov-2021	1015.00	1017.00	1018.00	1017.00	1018.00	1018.00	1017.93	27	0.27	4	27	100.00
DHANILOANS	NG	16-Nov-2021	1100.00	955.21	955.21	955.21	955.21	955.21	955.21	1	0.01	1	1	100.00
DHANUKA	EQ	16-Nov-2021	757.15	757.15	776.65	748.00	757.00	760.65	764.63	36621	280.01	6381	20075	54.82
DHARSUGAR	EQ	16-Nov-2021	18.30	17.95	18.70	17.40	17.90	17.80	17.83	47109	8.40	336	29001	61.56
DHUNINV	EQ	16-Nov-2021	623.55	634.00	640.00	615.00	639.70	625.95	623.60	6799	42.40	796	4567	67.17
DIAMONDYD	EQ	16-Nov-2021	738.20	730.05	756.00	730.05	738.05	743.70	741.92	16644	123.49	2493	11536	69.31
DIAPOWER	BZ	16-Nov-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	100	0.00	1	-	-
DICIND	EQ	16-Nov-2021	417.15	427.20	434.50	400.00	410.45	407.85	409.98	12746	52.26	915	8448	66.28
DIGISPICE	BE	16-Nov-2021	44.70	45.45	46.50	42.60	42.60	42.75	43.51	87413	38.04	629	-	-
DIGJAMLMTD	EQ	16-Nov-2021	49.40	51.85	51.85	51.85	51.85	51.85	51.85	531	0.28	11	531	100.00
DISHTV	BE	16-Nov-2021	16.95	16.60	17.05	16.60	16.85	16.85	16.85	2520592	424.74	3432	-	-
DIVISLAB	EQ	16-Nov-2021	4907.65	4915.00	4915.00	4842.00	4846.45	4852.60	4870.20	268910	13096.45	33662	146078	54.32
DIXON	EQ	16-Nov-2021	5410.55	5444.60	5597.95	5361.05	5480.30	5479.35	5499.65	410389	22569.97	41369	98665	24.04
DKEGL	SM	16-Nov-2021	38.00	38.05	39.00	38.00	38.00	38.00	38.34	18000	6.90	6	15000	83.33
DLF	EQ	16-Nov-2021	424.05	425.10	431.60	421.75	422.80	423.80	427.02	4307994	18395.82	50230	1138770	26.43
DLINKINDIA	EQ	16-Nov-2021	144.70	145.00	147.35	142.50	143.25	143.10	144.41	104513	150.92	2973	57490	55.01
DMART	EQ	16-Nov-2021	5023.30	5025.00	5100.00	4982.00	5070.00	5081.50	5054.33	538836	27234.54	60795	254910	47.31
DNAMEDIA	EQ	16-Nov-2021	2.55	2.55	2.55	2.45	2.50	2.50	2.49	181817	4.53	327	107132	58.92
DODLA	EQ	16-Nov-2021	599.25	600.00	609.00	593.05	597.45	595.85	601.18	31928	191.94	2687	13097	41.02
DOLAT	EQ	16-Nov-2021	87.75	89.00	90.00	86.85	88.80	88.50	88.44	261073	230.88	4204	145953	55.91
DOLLAR	EQ	16-Nov-2021	464.40	464.40	472.95	464.40	464.45	467.35	470.37	66875	314.56	2241	41943	62.72
DONEAR	EQ	16-Nov-2021	66.90	66.50	67.60	64.10	64.35	64.50	65.84	101415	66.78	1853	67247	66.31
DPABHUSHAN	EQ	16-Nov-2021	272.85	267.85	279.85	267.85	275.00	275.30	276.90	10872	30.10	745	6559	60.33
DPSCLTD	EQ	16-Nov-2021	15.60	15.60	15.85	15.10	15.80	15.50	15.47	32957	5.10	378	19620	59.53
DPWIRES	EQ	16-Nov-2021	227.50	231.95	231.95	220.05	225.00	225.90	226.09	11902	26.91	415	7423	62.37
DRCSYSTEMS	BE	16-Nov-2021	329.60	313.15	313.15	313.15	313.15	313.15	313.15	15	0.05	2	-	-
DREDGECORP	EQ	16-Nov-2021	341.25	342.60	347.30	339.75	345.00	344.40	343.84	22489	77.33	1230	8150	36.24
DRREDDY	EQ	16-Nov-2021	4873.65	4901.00	4901.00	4797.35	4817.00	4817.60	4856.52	335971	16316.48	27973	221359	65.89
DSML	SM	16-Nov-2021	63.90	66.75	67.05	63.00	63.00	63.20	63.96	270000	172.70	23	234000	86.67
DSPNEWETF	EQ	16-Nov-2021	203.51	204.70	204.70	201.60	202.10	201.81	202.00	2911	5.88	186	1742	59.84
DSSL	EQ	16-Nov-2021	147.90	148.50	149.95	142.00	146.00	145.20	146.93	16299	23.95	822	9034	55.43
DTIL	EQ	16-Nov-2021	262.80	264.00	266.95	260.30	263.80	263.65	263.83	7217	19.04	680	4812	66.68
DUCON	EQ	16-Nov-2021	9.80	9.60	9.90	9.50	9.90	9.80	9.71	148416	14.41	467	97700	65.83
DVL	EQ	16-Nov-2021	258.55	260.00	265.00	259.00	259.05	260.05	261.71	23944	62.66	1206	13058	54.54
DWARKESH	EQ	16-Nov-2021	73.05	73.60	74.25	72.00	72.50	72.80	73.29	677765	496.75	5100	380199	56.10
DYNAMATECH	BE	16-Nov-2021	2300.40	2300.00	2309.95	2220.00	2235.00	2232.30	2246.22	4198	94.30	514	-	-
DYNAMIC	SM	16-Nov-2021	41.00	40.50	40.50	40.50	40.50	40.50	40.50	2000	0.81	1	2000	100.00
DYNPRO	EQ	16-Nov-2021	556.00	552.90	581.00	540.10	547.95	546.50	556.40	166084	924.09	10102	79643	47.95
E2E	SM	16-Nov-2021	51.00	50.05	51.00	50.05	50.10	50.10	50.38	6000	3.02	3	4000	66.67
EASEMYTRIP	BE	16-Nov-2021	514.85	521.00	527.30	517.00	521.50	520.55	520.61	86993	452.90	2662	-	-
EASTSILK	EQ	16-Nov-2021	4.55	4.65	4.65	4.35	4.50	4.45	4.42	96112	4.24	293	58885	61.27
EASUNREYRL	BZ	16-Nov-2021	2.80	2.70	2.85	2.70	2.80	2.80	2.73	12720	0.35	30	-	-
EBANK	EQ	16-Nov-2021	4142.99	3952.00	4137.50	3952.00	4128.99	4115.27	4108.19	57	2.34	10	54	94.74
EBBETF0423	EQ	16-Nov-2021	1154.00	1152.58	1153.77	1152.01	1152.02	1152.22	1152.53	10274	118.41	62	10087	98.18
EBBETF0425	EQ	16-Nov-2021	1071.55	1073.49	1073.49	1071.02	1071.51	1071.51	1072.88	54680	586.65	70	53543	97.92
EBBETF0430	EQ	16-Nov-2021	1182.48	1235.00	1235.00	1175.05	1182.50	1182.56	1182.43	8494	100.44	193	7227	85.08
EBBETF0431	EQ	16-Nov-2021	1064.48	1066.00	1066.00	1063.50	1064.10	1065.50	1064.89	5432	57.84	122	4944	91.02
EC2RG	MF	16-Nov-2021	13.31	12.35	12.35	12.35	12.35	12.35	12.35	4788	0.59	1	4788	100.00
EC4RG	MF	16-Nov-2021	13.70	12.41	12.41	12.41	12.41	12.41	12.41	2000	0.25	1	2000	100.00
EC5RG	MF	16-Nov-2021	17.10	15.40	15.40	15.40	15.40	15.40	15.40	2500	0.39	1	2500	100.00
ECLERX	EQ	16-Nov-2021	2466.20	2500.00	2514.50	2477.55	2487.00	2487.40	2489.90	42670	1062.44	5993	24305	56.96
ECLFINANCE	NG	16-Nov-2021	980.00	981.00	981.00	981.00	981.00	981.00	981.00	100	0.98	3	100	100.00
ECLFINANCE	NH	16-Nov-2021	1280.00	1281.00	1281.00	1280.00	1280.00	1280.00	1280.04	50	0.64	3	50	100.00
ECLFINANCE	NI	16-Nov-2021	990.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
ECLFINANCE	NJ	16-Nov-2021	941.00	943.49	943.49	941.00	941.00	941.00	942.66	21	0.20	3	21	100.00
ECLFINANCE	NK	16-Nov-2021	914.00	911.00	911.00	907.00	907.50	907.50	908.43	624	5.67	8	624	100.00
ECLFINANCE	NM	16-Nov-2021	1072.00	1072.00	1078.00	1072.00	1078.00	1077.77	1077.00	157	1.69	5	157	100.00
ECLFINANCE	NN	16-Nov-2021	1297.33	1297.33	1300.00	1297.33	1300.00	1300.00	1297.57	55	0.71	4	55	100.00
ECLFINANCE	NO	16-Nov-2021	986.00	1000.00	1000.00	992.00	992.00	992.00	994.43	462	4.59	5	462	100.00
ECLFINANCE	NP	16-Nov-2021	1050.00	1050.20	1050.20	1045.89	1050.00	1050.00	1049.59	425	4.46	4	400	94.12
ECLFINANCE	NR	16-Nov-2021	1008.02	1008.00	1013.50	1008.00	1008.00	1008.00	1010.07	455	4.60	6	455	100.00
EDELWEISS	EQ	16-Nov-2021	79.95	80.25	80.40	78.15	78.60	78.55	79.14	693039	548.48	5285	395561	57.08
EDUCOMP	BZ	16-Nov-2021	2.95	3.00	3.00	2.95	2.95	3.00	2.99	31065	0.93	46	-	-
EHFLNCD	N6	16-Nov-2021	940.00	930.01	975.00	930.00	940.00	940.00	943.68	340	3.21	9	340	100.00
EICHERMOT	EQ	16-Nov-2021	2684.35	2684.40	2739.15	2650.05	2712.00	2710.30	2697.08	1233796	33276.45	59783	639235	51.81
EIDPARRY	EQ	16-Nov-2021	493.00	493.75	502.00	490.05	492.00	492.75	496.23	181469	900.51	8290	87801	48.38
EIFFL	EQ	16-Nov-2021	135.00	139.85	141.50	128.50	132.50	132.50	137.52	1418	1.95	150	848	59.80
EIHAHOTELS	EQ	16-Nov-2021	390.35	392.00	402.70	390.85	392.30	392.70	399.05	23723	94.67	1436	9560	40.30
EIHOTEL	EQ	16-Nov-2021	145.35	144.50	147.70	142.05	146.00	143.25	145.26	431727	627.11	8764	109099	25.27
EIMCOELECO	EQ	16-Nov-2021	388.15	387.20	399.00	383.05	388.95	388.90	391.46	6030	23.60	363	3105	51.49
EKC	EQ	16-Nov-2021	137.90	138.90	144.75	138.00	144.75	144.75	143.37	368265	527.99	2833	290196	78.80
ELECON	EQ	16-Nov-2021	170.65	170.65	173.25	169.10	169.95	170.45	171.39	239433	410.38	7005	123679	51.65
ELECTCAST	EQ	16-Nov-2021	34.50	34.55	34.95	33.25	33.50	33.70	34.06	386649	131.70	1443	282932	73.18
ELECTHERM	EQ	16-Nov-2021	121.60	123.90	123.90	118.20	119.05	120.20	120.91	18812	22.75	585	14846	78.92
ELGIEQUIP	EQ	16-Nov-2021	220.15	223.50	225.00	214.40	215.00	215.45	220.11	393869	866.96	13705	213407	54.18
ELGIRUBCO	EQ	16-Nov-2021	37.65	37.65	38.40	36.15	37.30	36.80	37.30	57454	21.43	638	18687	32.53
EMAMILTD	EQ	16-Nov-2021	529.45	529.45	539.80	529.40	535.00	535.85	536.61	611390	3280.80	21728	479296	78.39
EMAMIPAP	EQ	16-Nov-2021	154.15	152.50	154.15	152.00	152.00	152.15	152.92	25644	39.21	754	13884	54.14
EMAMIREAL	EQ	16-Nov-2021	67.20	68.05	69.90	67.50	68.00	68.30	68.52	24719	16.94	452	17905	72.43
EMBASSY	RR	16-Nov-2021	372.01	372.99	373.75	366.10	367.95	367.98	369.75	458424	1695.00	11170	418726	91.34
EMKAY	EQ	16-Nov-2021	116.25	117.70	118.40	115.00	115.50	115.20	115.96	49812	57.76	1358	33562	67.38
EMMBI	EQ	16-Nov-2021	102.25	101.90	104.50	101.90	102.80	102.85	102.79	22102	22.72	480	12775	57.80
ENDURANCE	EQ	16-Nov-2021	1800.60	1782.25	1800.60	1685.05	1691.95	1701.95	1742.84	249517	4348.69	19318	161883	64.88
ENERGYDEV	EQ	16-Nov-2021	13.55	14.20	14.20	14.20	14.20	14.20	14.20	114602	16.27	171	97582	85.15
ENGINERSIN	EQ	16-Nov-2021	70.75	71.15	71.50	70.65	70.85	70.85	70.96	776510	550.98	4717	529882	68.24
ENIL	EQ	16-Nov-2021	206.15	211.85	211.85	203.00	204.25	204.05	205.69	29865	61.43	872	22247	74.49
EPL	EQ	16-Nov-2021	210.90	215.00	218.55	211.00	211.50	211.75	212.63	404892	860.91	10705	160240	39.58
EQUITAS	EQ	16-Nov-2021	123.25	124.25	124.80	122.15	122.40	122.80	123.35	388323	478.99	6807	238699	61.47
EQUITASBNK	EQ	16-Nov-2021	65.35	65.80	66.70	64.05	64.95	64.80	65.59	671900	440.67	6074	346559	51.58
ERFLNCDI	N5	16-Nov-2021	900.00	909.60	909.60	909.60	909.60	909.60	909.60	1	0.01	1	1	100.00
ERFLNCDI	N6	16-Nov-2021	929.75	929.20	930.00	929.20	930.00	930.00	929.33	100	0.93	2	100	100.00
ERIS	EQ	16-Nov-2021	780.15	784.30	809.80	778.75	796.50	797.40	803.39	115893	931.08	15985	61656	53.20
EROSMEDIA	EQ	16-Nov-2021	19.40	19.40	19.90	19.20	19.30	19.40	19.57	105535	20.65	721	85237	80.77
ESABINDIA	EQ	16-Nov-2021	2606.75	2629.00	2705.00	2607.05	2621.10	2627.35	2658.77	10265	272.92	2402	2633	25.65
ESCORTS	EQ	16-Nov-2021	1640.50	1650.00	1659.00	1601.00	1625.20	1629.30	1632.15	2879547	46998.58	81405	953834	33.12
ESSARSHPNG	EQ	16-Nov-2021	9.55	9.55	9.90	9.55	9.60	9.65	9.72	151511	14.73	373	112912	74.52
ESTER	EQ	16-Nov-2021	132.95	134.30	140.00	133.15	133.90	133.70	133.98	450370	603.40	5816	330763	73.44
EUROTEXIND	BE	16-Nov-2021	10.00	9.55	10.50	9.50	10.00	10.00	10.02	1104	0.11	7	-	-
EVEREADY	EQ	16-Nov-2021	328.40	330.50	332.25	325.10	328.50	328.55	328.52	209204	687.28	4343	111314	53.21
EVERESTIND	EQ	16-Nov-2021	413.85	414.50	423.85	411.05	416.15	416.80	417.20	58518	244.14	7068	23916	40.87
EXCEL	EQ	16-Nov-2021	3.05	3.10	3.10	3.00	3.05	3.05	3.05	40900	1.25	150	34625	84.66
EXCELINDUS	EQ	16-Nov-2021	922.60	927.25	939.00	919.00	925.00	922.60	928.60	10678	99.16	1507	6165	57.74
EXIDEIND	EQ	16-Nov-2021	181.05	181.00	183.45	179.85	180.05	180.50	181.44	1761037	3195.17	19475	501688	28.49
EXPLEOSOL	EQ	16-Nov-2021	1241.50	1261.00	1261.00	1219.95	1220.00	1221.95	1238.65	27726	343.43	1907	15042	54.25
EXXARO	EQ	16-Nov-2021	143.20	143.40	152.40	142.00	150.00	151.10	148.19	540313	800.71	8635	195866	36.25
FACT	EQ	16-Nov-2021	117.00	116.00	118.50	116.00	118.40	117.10	117.44	82603	97.01	3208	22767	27.56
FAIRCHEMOR	EQ	16-Nov-2021	1760.30	1774.00	1817.30	1741.00	1815.00	1809.75	1795.40	54143	972.08	7479	36200	66.86
FCL	EQ	16-Nov-2021	118.30	118.80	127.00	118.30	123.90	124.90	123.29	975009	1202.09	12954	323449	33.17
FCONSUMER	EQ	16-Nov-2021	7.05	7.10	7.20	6.95	7.05	7.00	7.07	7122043	503.41	3470	3269991	45.91
FCSSOFT	EQ	16-Nov-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1440230	25.20	1163	1423008	98.80
FDC	EQ	16-Nov-2021	301.75	302.00	303.90	294.30	296.40	296.60	296.80	267117	792.81	12018	135142	50.59
FEDERALBNK	EQ	16-Nov-2021	99.55	99.75	99.75	97.05	97.25	97.40	98.34	11586459	11394.41	47911	3983527	34.38
FEL	EQ	16-Nov-2021	8.80	8.85	9.05	8.70	8.80	8.75	8.85	894909	79.24	1023	448773	50.15
FELDVR	EQ	16-Nov-2021	11.30	11.50	11.50	11.20	11.40	11.35	11.32	10717	1.21	60	8276	77.22
FIEMIND	EQ	16-Nov-2021	1181.90	1204.85	1205.00	1148.00	1154.80	1155.20	1172.63	78863	924.77	8922	44322	56.20
FILATEX	EQ	16-Nov-2021	101.10	101.45	101.65	99.05	99.45	99.75	100.26	1301726	1305.11	5255	418213	32.13
FINCABLES	EQ	16-Nov-2021	550.95	554.00	598.00	551.00	585.45	587.85	583.37	3329360	19422.48	91219	838881	25.20
FINEORG	EQ	16-Nov-2021	3750.70	3750.70	3750.70	3560.05	3601.55	3614.90	3626.39	146396	5308.89	28270	39113	26.72
FINOPB	EQ	16-Nov-2021	515.75	516.95	520.00	506.00	513.80	515.70	512.88	504339	2586.68	21449	207112	41.07
FINPIPE	EQ	16-Nov-2021	221.60	221.95	224.20	218.75	220.50	221.25	221.79	371770	824.57	15628	180340	48.51
FLEXITUFF	EQ	16-Nov-2021	16.95	16.95	17.75	16.15	16.65	16.60	16.87	61225	10.33	348	42841	69.97
FLFL	EQ	16-Nov-2021	54.00	54.05	55.60	53.75	55.50	55.30	54.73	213594	116.90	1381	130473	61.08
FLUOROCHEM	EQ	16-Nov-2021	2091.15	2072.00	2109.70	2043.55	2048.40	2050.15	2067.34	64483	1333.08	5231	44781	69.45
FMGOETZE	EQ	16-Nov-2021	256.65	258.95	264.60	257.25	260.25	261.50	262.02	48121	126.09	2210	20896	43.42
FMNL	EQ	16-Nov-2021	8.45	8.55	8.55	8.35	8.40	8.40	8.43	231093	19.48	357	164999	71.40
FOCUS	SM	16-Nov-2021	64.40	67.60	67.60	67.60	67.60	67.60	67.60	3000	2.03	1	3000	100.00
FOODSIN	EQ	16-Nov-2021	85.25	89.50	89.50	88.20	89.50	89.50	89.28	218848	195.39	1831	161313	73.71
FORCEMOT	EQ	16-Nov-2021	1646.30	1646.00	1740.00	1632.25	1667.40	1670.95	1694.85	397733	6740.97	36431	89857	22.59
FORTIS	EQ	16-Nov-2021	276.40	277.50	288.90	275.05	282.40	285.25	282.59	6196487	17510.94	62535	2135723	34.47
FOSECOIND	EQ	16-Nov-2021	1461.45	1461.45	1485.00	1444.30	1485.00	1479.85	1467.36	1230	18.05	139	835	67.89
FRETAIL	EQ	16-Nov-2021	49.95	49.95	51.40	49.25	50.70	50.50	50.52	2628863	1328.05	14261	881944	33.55
FSC	EQ	16-Nov-2021	71.65	70.30	73.00	70.30	71.85	71.00	71.49	58093	41.53	1142	25222	43.42
FSL	EQ	16-Nov-2021	167.90	168.00	177.30	167.25	174.55	174.50	173.94	8361250	14543.75	56851	1951739	23.34
GABRIEL	EQ	16-Nov-2021	145.80	147.50	149.75	145.50	146.85	146.45	147.23	453330	667.44	11149	193723	42.73
GAEL	EQ	16-Nov-2021	175.30	175.85	178.40	172.90	173.00	174.45	175.97	183082	322.17	5663	93152	50.88
GAIL	EQ	16-Nov-2021	147.05	147.15	148.50	145.00	145.25	145.60	147.19	5789397	8521.61	44054	3004072	51.89
GAL	EQ	16-Nov-2021	2.25	2.25	2.40	2.20	2.20	2.20	2.28	590820	13.47	455	294784	49.89
GALAXYSURF	EQ	16-Nov-2021	2911.40	2939.75	2990.00	2875.85	2930.60	2935.70	2922.21	30854	901.62	6474	13798	44.72
GALLANTT	EQ	16-Nov-2021	70.75	71.95	72.30	70.00	70.20	70.55	70.96	72447	51.40	1375	36218	49.99
GALLISPAT	EQ	16-Nov-2021	50.15	50.95	51.10	49.75	50.40	50.60	50.44	17784	8.97	326	12767	71.79
GANDHITUBE	EQ	16-Nov-2021	422.30	422.50	428.80	415.00	416.50	421.60	421.26	4987	21.01	402	3122	62.60
GANECOS	EQ	16-Nov-2021	497.10	504.45	504.45	492.00	495.50	495.15	496.07	7337	36.40	566	4832	65.86
GANESHBE	EQ	16-Nov-2021	83.45	82.25	85.80	82.25	82.95	83.25	83.96	55335	46.46	1268	40892	73.90
GANESHHOUC	EQ	16-Nov-2021	215.75	215.00	222.65	213.05	218.00	216.95	217.56	80501	175.14	2405	49369	61.33
GANGAFORGE	EQ	16-Nov-2021	16.65	17.00	17.00	15.50	15.60	15.85	16.10	1426125	229.58	2556	443356	31.09
GANGESSECU	EQ	16-Nov-2021	85.45	86.75	88.00	84.35	87.00	87.85	87.40	3641	3.18	172	2978	81.79
GARFIBRES	EQ	16-Nov-2021	3448.65	3476.65	3592.80	3453.35	3510.05	3533.00	3535.81	24736	874.62	5402	15015	60.70
GATI	EQ	16-Nov-2021	174.25	174.40	175.00	168.00	168.40	168.65	170.26	549185	935.06	9387	200321	36.48
GAYAHWS	BE	16-Nov-2021	1.00	1.00	1.05	0.95	1.00	1.00	0.99	88882	0.88	53	-	-
GAYAPROJ	EQ	16-Nov-2021	34.70	34.90	35.80	31.65	31.85	31.85	32.72	4881919	1597.34	16570	2864547	58.68
GDL	EQ	16-Nov-2021	288.25	289.75	293.70	281.50	282.35	282.95	285.39	126288	360.42	2434	101445	80.33
GEECEE	EQ	16-Nov-2021	153.80	157.25	157.25	150.10	152.00	152.00	153.15	10160	15.56	521	4116	40.51
GEEKAYWIRE	EQ	16-Nov-2021	93.25	93.70	94.55	90.00	93.00	92.35	91.85	15229	13.99	241	12680	83.26
GENCON	EQ	16-Nov-2021	37.90	38.00	38.80	37.05	37.15	37.80	37.64	30537	11.49	351	23376	76.55
GENESYS	EQ	16-Nov-2021	259.40	261.05	272.35	254.00	264.90	264.75	264.97	101937	270.10	2466	53723	52.70
GENUSPAPER	EQ	16-Nov-2021	10.55	10.05	10.50	10.05	10.05	10.15	10.12	1056236	106.93	1032	528142	50.00
GENUSPOWER	EQ	16-Nov-2021	65.10	65.10	66.60	64.80	65.00	65.10	65.59	303918	199.35	2904	140590	46.26
GEOJITFSL	EQ	16-Nov-2021	78.05	78.35	79.00	77.05	78.55	78.40	78.44	138055	108.29	2355	81792	59.25
GEPIL	EQ	16-Nov-2021	268.55	269.25	272.30	268.20	269.95	269.80	270.45	66840	180.77	2858	33986	50.85
GESHIP	EQ	16-Nov-2021	321.85	323.80	326.00	318.65	321.60	320.70	322.42	126617	408.24	3664	55835	44.10
GET&D	EQ	16-Nov-2021	126.70	127.60	128.70	121.30	123.10	123.35	125.43	129306	162.19	3077	69596	53.82
GFLLIMITED	EQ	16-Nov-2021	78.65	78.80	81.00	77.65	78.75	78.80	79.36	113814	90.32	2132	72943	64.09
GFSTEELS	BE	16-Nov-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	1780	0.06	6	-	-
GHCL	EQ	16-Nov-2021	411.80	412.95	420.00	401.50	406.95	404.50	414.14	204908	848.60	5479	162768	79.43
GICHSGFIN	EQ	16-Nov-2021	157.40	157.45	159.00	154.55	157.00	155.95	156.85	141692	222.25	2683	72865	51.42
GICRE	EQ	16-Nov-2021	144.45	144.55	145.20	143.10	144.50	144.20	144.24	405180	584.41	5813	185138	45.69
GILLANDERS	EQ	16-Nov-2021	53.35	54.00	54.00	51.50	51.50	53.20	52.97	2899	1.54	128	1877	64.75
GILLETTE	EQ	16-Nov-2021	5688.60	5688.60	5701.45	5612.00	5620.00	5624.55	5640.52	3297	185.97	1029	2105	63.85
GINNIFILA	EQ	16-Nov-2021	34.10	33.95	34.65	33.30	33.50	33.60	33.95	60299	20.47	527	34750	57.63
GIPCL	EQ	16-Nov-2021	87.05	87.25	87.50	86.15	86.15	86.45	86.88	136689	118.76	1790	84425	61.76
GIRIRAJ	SM	16-Nov-2021	77.75	75.00	75.00	75.00	75.00	75.00	75.00	1200	0.90	1	1200	100.00
GKWLIMITED	EQ	16-Nov-2021	649.80	657.30	657.30	645.00	651.60	651.30	649.49	1291	8.38	98	1077	83.42
GLAND	EQ	16-Nov-2021	3627.75	3611.00	3615.25	3492.35	3505.00	3502.40	3524.91	115986	4088.40	22247	57797	49.83
GLAXO	EQ	16-Nov-2021	1653.80	1659.00	1659.00	1624.10	1632.55	1632.60	1638.38	34451	564.44	6900	15844	45.99
GLENMARK	EQ	16-Nov-2021	535.75	537.40	543.50	515.00	515.80	517.45	525.64	3161892	16620.19	61764	658259	20.82
GLOBAL	EQ	16-Nov-2021	42.65	43.30	44.65	42.10	43.90	43.05	43.26	10382	4.49	168	5877	56.61
GLOBALVECT	EQ	16-Nov-2021	53.45	53.95	56.85	53.00	56.00	55.40	54.55	15303	8.35	231	9819	64.16
GLOBE	EQ	16-Nov-2021	14.50	14.80	15.20	14.40	14.75	14.80	14.70	485453	71.37	455	452904	93.30
GLOBUSSPR	EQ	16-Nov-2021	1150.65	1115.00	1208.15	1115.00	1208.15	1208.15	1170.12	246815	2888.02	9363	165546	67.07
GLS	EQ	16-Nov-2021	637.60	643.90	644.40	636.95	639.05	638.80	639.26	57559	367.95	4004	37761	65.60
GMBREW	EQ	16-Nov-2021	759.25	761.00	773.80	758.95	763.00	761.75	765.97	38207	292.65	2885	11972	31.33
GMDCLTD	EQ	16-Nov-2021	69.10	68.75	69.85	68.20	68.30	68.75	69.20	316401	218.95	2966	136412	43.11
GMMPFAUDLR	EQ	16-Nov-2021	4795.85	4808.00	4819.50	4715.75	4752.50	4749.45	4777.79	19707	941.56	3824	12107	61.44
GMRINFRA	EQ	16-Nov-2021	40.50	40.50	41.70	40.50	40.75	40.80	41.08	11523660	4734.08	43420	3188307	27.67
GNA	EQ	16-Nov-2021	751.90	751.90	769.00	729.10	749.00	747.90	744.32	104244	775.91	6935	39935	38.31
GNFC	EQ	16-Nov-2021	445.55	446.00	454.90	439.25	441.10	442.20	447.90	451704	2023.20	10124	199709	44.21
GOACARBON	EQ	16-Nov-2021	379.30	380.00	389.00	378.05	379.50	379.90	382.06	16477	62.95	1396	4742	28.78
GOCLCORP	EQ	16-Nov-2021	343.35	342.00	352.45	337.95	344.00	345.25	345.59	18450	63.76	1264	9996	54.18
GODFRYPHLP	EQ	16-Nov-2021	1259.35	1259.35	1288.15	1243.10	1250.60	1254.25	1265.86	17108	216.56	2908	6831	39.93
GODHA	BE	16-Nov-2021	57.75	58.00	58.00	55.80	56.30	56.25	56.21	22254	12.51	86	-	-
GODREJAGRO	EQ	16-Nov-2021	603.85	606.00	608.00	590.00	591.90	592.40	597.86	85936	513.78	5395	46407	54.00
GODREJCP	EQ	16-Nov-2021	922.30	926.80	944.00	923.40	936.00	935.15	936.27	1688451	15808.41	42654	973934	57.68
GODREJIND	EQ	16-Nov-2021	609.05	611.45	619.00	605.00	612.00	610.90	612.49	188100	1152.09	8023	64518	34.30
GODREJPROP	EQ	16-Nov-2021	2337.75	2343.90	2360.00	2292.55	2308.00	2322.05	2320.84	1098037	25483.70	60447	444404	40.47
GOENKA	BZ	16-Nov-2021	1.10	1.05	1.10	1.05	1.10	1.10	1.05	524828	5.53	182	-	-
GOKEX	EQ	16-Nov-2021	243.80	242.00	255.95	238.05	255.95	255.95	252.93	346167	875.56	4791	164071	47.40
GOKUL	EQ	16-Nov-2021	33.60	33.60	35.50	33.30	33.80	34.25	34.47	265028	91.36	2080	143328	54.08
GOKULAGRO	EQ	16-Nov-2021	62.45	60.60	65.55	59.50	64.85	64.60	63.16	802237	506.66	5434	337086	42.02
GOLDBEES	EQ	16-Nov-2021	42.65	42.98	42.98	42.38	42.85	42.80	42.74	3456788	1477.55	16562	2395383	69.30
GOLDENTOBC	BE	16-Nov-2021	120.35	118.10	123.00	115.00	119.50	118.15	117.30	16133	18.92	507	-	-
GOLDIAM	EQ	16-Nov-2021	904.80	912.70	945.00	909.90	932.80	931.95	930.88	115065	1071.12	11453	41158	35.77
GOLDSHARE	EQ	16-Nov-2021	42.65	42.70	42.90	42.70	42.80	42.85	42.79	226451	96.89	424	181507	80.15
GOLDSTAR	SM	16-Nov-2021	25.95	24.70	24.70	24.70	24.70	24.70	24.70	6000	1.48	1	6000	100.00
GOLDTECH	BE	16-Nov-2021	50.05	52.55	52.55	52.55	52.55	52.55	52.55	28855	15.16	112	-	-
GOODLUCK	EQ	16-Nov-2021	301.55	307.00	310.95	297.55	299.95	299.15	300.81	51334	154.42	1467	33745	65.74
GOODYEAR	EQ	16-Nov-2021	1011.90	1013.05	1026.00	1012.70	1019.00	1021.00	1019.75	15589	158.97	1302	8716	55.91
GPIL	EQ	16-Nov-2021	281.80	272.05	293.80	271.20	282.80	284.50	284.04	548507	1557.99	13136	303903	55.41
GPPL	EQ	16-Nov-2021	109.50	109.50	110.50	105.00	105.60	105.55	107.61	676003	727.44	10909	435499	64.42
GPTINFRA	EQ	16-Nov-2021	83.40	84.00	86.50	82.75	84.15	84.20	84.75	32026	27.14	593	15692	49.00
GRANULES	EQ	16-Nov-2021	302.90	303.75	307.40	296.00	296.90	297.80	302.76	2540736	7692.44	28199	990642	38.99
GRAPHITE	EQ	16-Nov-2021	515.80	518.90	520.60	510.30	511.95	512.15	515.04	450441	2319.96	17547	248595	55.19
GRASIM	EQ	16-Nov-2021	1855.85	1860.00	1875.00	1817.00	1817.00	1823.15	1844.14	516932	9532.96	22762	162528	31.44
GRAUWEIL	EQ	16-Nov-2021	63.00	62.90	63.45	60.85	61.65	61.40	61.62	136627	84.19	2449	89088	65.21
GRAVITA	EQ	16-Nov-2021	210.65	211.60	213.50	209.05	209.45	210.15	211.23	182578	385.66	5530	88114	48.26
GREAVESCOT	EQ	16-Nov-2021	133.30	132.75	149.20	132.05	146.25	147.60	143.65	8744699	12561.61	80224	2808633	32.12
GREENLAM	EQ	16-Nov-2021	1410.65	1425.00	1473.60	1405.25	1465.50	1463.75	1453.79	5575	81.05	1270	2497	44.79
GREENPANEL	EQ	16-Nov-2021	388.70	388.10	394.95	376.15	388.00	390.40	385.93	362565	1399.25	12606	177192	48.87
GREENPLY	EQ	16-Nov-2021	225.00	224.70	233.10	223.25	229.25	228.35	229.28	790011	1811.31	14062	318600	40.33
GREENPOWER	BE	16-Nov-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	474660	30.38	544	-	-
GRINDWELL	EQ	16-Nov-2021	1833.00	1874.40	1875.00	1824.35	1838.00	1832.20	1834.32	132727	2434.63	38006	100473	75.70
GRINFRA	EQ	16-Nov-2021	2016.10	2001.00	2050.00	1983.05	1997.00	2001.25	2013.77	36706	739.18	7364	19793	53.92
GROBTEA	EQ	16-Nov-2021	1204.20	1204.20	1247.00	1179.15	1179.15	1207.80	1221.60	469	5.73	141	253	53.94
GRPLTD	EQ	16-Nov-2021	966.00	957.55	975.00	947.15	950.40	950.70	963.67	1104	10.64	199	388	35.14
GRSE	EQ	16-Nov-2021	259.35	258.00	266.00	257.40	260.55	262.05	262.32	417262	1094.56	10705	131793	31.59
GSCLCEMENT	EQ	16-Nov-2021	45.65	46.35	46.35	45.05	45.25	45.20	45.49	97909	44.53	1201	60195	61.48
GSFC	EQ	16-Nov-2021	125.90	125.85	127.60	123.50	124.85	124.05	125.33	1446354	1812.70	13149	731679	50.59
GSPL	EQ	16-Nov-2021	316.30	315.90	321.85	313.80	315.25	316.05	317.77	544978	1731.77	7690	147226	27.02
GSS	EQ	16-Nov-2021	79.65	80.00	85.70	79.25	84.50	83.80	83.10	171766	142.73	2588	100936	58.76
GTL	EQ	16-Nov-2021	16.50	15.95	16.25	15.70	15.70	15.70	15.74	185823	29.25	729	153034	82.35
GTLINFRA	EQ	16-Nov-2021	1.50	1.50	1.55	1.45	1.55	1.55	1.51	25337220	383.02	10368	13344347	52.67
GTPL	EQ	16-Nov-2021	275.30	275.05	283.95	270.50	278.50	277.90	279.90	85800	240.16	7550	38431	44.79
GUFICBIO	EQ	16-Nov-2021	190.30	191.70	197.00	190.55	194.50	194.60	193.78	137070	265.61	3329	64301	46.91
GUJALKALI	EQ	16-Nov-2021	675.05	680.00	699.00	675.10	678.90	678.95	687.91	278579	1916.38	10424	87162	31.29
GUJAPOLLO	EQ	16-Nov-2021	222.70	225.90	225.90	219.25	220.80	221.10	221.90	4354	9.66	342	2059	47.29
GUJGASLTD	EQ	16-Nov-2021	675.65	677.00	684.00	661.00	668.80	669.65	673.49	1089751	7339.39	27191	385483	35.37
GUJRAFFIA	BE	16-Nov-2021	35.45	36.20	36.20	34.35	35.00	34.60	34.87	2518	0.88	42	-	-
GULFOILLUB	EQ	16-Nov-2021	583.85	576.30	606.00	576.30	591.00	594.30	595.03	32128	191.17	3171	17006	52.93
GULFPETRO	EQ	16-Nov-2021	48.35	49.00	49.15	47.50	47.85	47.80	48.11	61553	29.62	756	45728	74.29
GULPOLY	BE	16-Nov-2021	275.55	275.55	280.00	267.10	271.00	271.05	271.49	20682	56.15	610	-	-
HAL	EQ	16-Nov-2021	1422.50	1419.00	1456.00	1413.60	1433.00	1429.40	1441.17	987889	14237.14	51962	515140	52.15
HAPPSTMNDS	BE	16-Nov-2021	1317.85	1320.00	1327.00	1300.00	1309.00	1308.20	1307.71	107101	1400.57	9723	-	-
HARRMALAYA	EQ	16-Nov-2021	169.70	171.15	171.95	163.30	163.80	164.20	167.26	77635	129.85	2732	33241	42.82
HATHWAY	EQ	16-Nov-2021	21.05	21.15	21.45	21.00	21.15	21.20	21.29	2366705	503.87	6395	1416728	59.86
HATSUN	EQ	16-Nov-2021	1364.10	1365.00	1376.95	1334.55	1336.05	1339.20	1345.96	24491	329.64	2911	14281	58.31
HAVELLS	EQ	16-Nov-2021	1389.20	1391.50	1404.95	1360.00	1393.20	1398.85	1386.36	944782	13098.07	52880	441969	46.78
HAVISHA	BE	16-Nov-2021	1.40	1.35	1.45	1.35	1.40	1.40	1.37	137399	1.88	124	-	-
HBANKETF	EQ	16-Nov-2021	388.84	395.00	395.00	383.11	384.12	384.78	386.54	13787	53.29	159	13580	98.50
HBLPOWER	EQ	16-Nov-2021	51.25	51.50	52.45	50.80	51.00	51.05	51.44	684079	351.87	5748	336952	49.26
HBSL	EQ	16-Nov-2021	37.55	38.25	38.25	35.70	37.00	37.35	36.82	6546	2.41	178	3879	59.26
HCC	EQ	16-Nov-2021	10.05	10.25	10.25	10.00	10.05	10.05	10.10	3382129	341.72	7547	2039292	60.30
HCG	EQ	16-Nov-2021	258.15	258.95	266.00	252.25	252.90	253.60	258.04	188533	486.50	7027	89140	47.28
HCL-INSYS	EQ	16-Nov-2021	13.30	13.40	13.75	13.05	13.35	13.30	13.40	820567	109.94	2425	329449	40.15
HCLTECH	EQ	16-Nov-2021	1170.85	1170.90	1175.50	1160.45	1161.95	1163.40	1165.95	3141207	36625.01	89551	2167694	69.01
HDFC	EQ	16-Nov-2021	3000.85	2986.20	2999.25	2957.70	2972.60	2975.45	2974.51	4242014	126179.30	129445	3189316	75.18
HDFC	W3	16-Nov-2021	989.80	985.00	985.00	950.00	960.00	961.00	961.38	15000	144.21	24	9600	64.00
HDFCAMC	EQ	16-Nov-2021	2680.75	2688.00	2688.00	2655.00	2658.85	2660.55	2671.86	147832	3949.86	15230	86315	58.39
HDFCBANK	EQ	16-Nov-2021	1557.25	1555.00	1557.20	1541.60	1547.55	1548.00	1548.02	4122703	63820.47	139578	3120847	75.70
HDFCLIFE	EQ	16-Nov-2021	714.60	718.00	719.40	711.25	712.00	713.60	714.73	1900114	13580.77	70587	1382834	72.78
HDFCMFGETF	EQ	16-Nov-2021	43.66	43.66	43.90	43.53	43.90	43.84	43.79	467120	204.53	956	319637	68.43
HDFCNIFETF	EQ	16-Nov-2021	193.72	195.00	195.00	192.00	192.29	192.63	193.02	12823	24.75	354	10078	78.59
HDFCSENETF	EQ	16-Nov-2021	653.24	653.30	656.99	648.00	652.95	652.50	652.19	2828	18.44	185	1902	67.26
HDIL	BZ	16-Nov-2021	4.85	4.70	4.95	4.65	4.70	4.70	4.72	337829	15.95	505	-	-
HEALTHY	EQ	16-Nov-2021	8.75	8.98	8.98	8.70	8.76	8.75	8.75	28687	2.51	337	19857	69.22
HEG	EQ	16-Nov-2021	2115.65	2129.00	2165.00	2101.50	2111.35	2116.70	2133.60	65579	1399.20	8777	26742	40.78
HEIDELBERG	EQ	16-Nov-2021	242.80	241.50	245.50	241.50	243.10	242.60	243.45	66316	161.45	4026	29150	43.96
HEMIPROP	EQ	16-Nov-2021	141.90	141.95	145.35	139.65	140.00	140.30	141.79	967910	1372.40	12097	469120	48.47
HEOFRG1126	MF	16-Nov-2021	12.10	13.31	13.31	13.31	13.31	13.31	13.31	5300	0.71	2	5300	100.00
HERANBA	EQ	16-Nov-2021	681.70	687.00	691.55	680.00	682.50	681.70	684.39	82369	563.73	4223	44452	53.97
HERCULES	EQ	16-Nov-2021	157.35	158.50	163.35	154.85	158.60	159.50	160.21	225849	361.84	7361	106632	47.21
HERITGFOOD	EQ	16-Nov-2021	500.40	502.00	508.15	491.00	493.00	492.80	496.77	64103	318.44	3259	35493	55.37
HEROMOTOCO	EQ	16-Nov-2021	2693.25	2712.20	2769.00	2701.00	2745.00	2750.90	2744.65	1246961	34224.76	71439	575507	46.15
HESTERBIO	EQ	16-Nov-2021	2444.80	2479.00	2479.00	2434.25	2440.00	2440.80	2444.15	7478	182.77	1192	3401	45.48
HEXATRADEX	BE	16-Nov-2021	127.40	132.70	132.70	123.75	132.00	131.55	131.29	4081	5.36	92	-	-
HFCL	EQ	16-Nov-2021	74.40	74.00	76.20	73.60	73.85	74.40	74.78	4678058	3498.22	15044	3121226	66.72
HGINFRA	EQ	16-Nov-2021	717.95	719.85	723.00	694.00	698.50	697.45	704.99	110649	780.07	12830	77898	70.40
HGS	BE	16-Nov-2021	2672.75	2661.30	2721.00	2616.25	2650.00	2656.10	2653.80	12948	343.61	1569	-	-
HIKAL	EQ	16-Nov-2021	507.45	510.00	523.30	506.00	506.05	508.75	514.21	158426	814.64	7597	93761	59.18
HIL	EQ	16-Nov-2021	4361.95	4375.00	4447.95	4350.00	4376.00	4400.15	4407.55	7039	310.25	2271	3642	51.74
HILTON	EQ	16-Nov-2021	16.20	15.40	17.00	15.40	17.00	17.00	16.18	104139	16.84	579	81661	78.42
HIMATSEIDE	EQ	16-Nov-2021	228.30	235.00	238.50	230.00	231.50	231.50	234.10	199830	467.80	8218	136263	68.19
HINDALCO	EQ	16-Nov-2021	455.90	457.00	459.90	443.05	444.30	445.60	451.32	8937525	40337.01	121340	3955706	44.26
HINDCOMPOS	EQ	16-Nov-2021	342.75	342.75	348.00	335.90	337.00	339.40	340.88	5482	18.69	528	3094	56.44
HINDCON	EQ	16-Nov-2021	64.10	62.35	64.10	62.20	63.80	62.75	62.95	10850	6.83	238	7164	66.03
HINDCOPPER	EQ	16-Nov-2021	125.15	124.00	126.70	123.15	125.00	125.00	125.07	2233769	2793.70	17856	803527	35.97
HINDMOTORS	BE	16-Nov-2021	11.60	11.40	12.15	11.05	12.15	12.15	11.78	231990	27.32	1314	-	-
HINDNATGLS	EQ	16-Nov-2021	29.60	29.05	29.90	28.70	28.95	29.00	29.05	31240	9.08	626	26190	83.83
HINDOILEXP	EQ	16-Nov-2021	182.25	182.15	190.75	181.50	184.00	184.75	186.39	420298	783.41	5010	225059	53.55
HINDPETRO	EQ	16-Nov-2021	351.35	352.60	352.60	336.20	337.35	337.50	341.38	4028368	13752.14	61540	2236679	55.52
HINDUNILVR	EQ	16-Nov-2021	2424.75	2434.65	2434.65	2400.10	2406.50	2406.65	2412.18	1245209	30036.74	80841	801309	64.35
HINDZINC	EQ	16-Nov-2021	328.45	328.45	331.15	324.60	328.00	329.55	328.82	902964	2969.11	12934	459391	50.88
HIRECT	EQ	16-Nov-2021	186.05	187.30	188.75	185.00	185.00	186.15	186.21	5745	10.70	258	3439	59.86
HISARMETAL	EQ	16-Nov-2021	126.65	127.80	127.80	124.25	125.10	126.10	125.93	8211	10.34	356	2971	36.18
HITECH	EQ	16-Nov-2021	625.85	630.00	630.00	624.50	625.05	625.45	626.35	14238	89.18	1135	8153	57.26
HITECHCORP	EQ	16-Nov-2021	252.50	249.00	257.95	248.20	252.50	251.50	252.00	13824	34.84	708	7665	55.45
HITECHGEAR	EQ	16-Nov-2021	238.95	240.00	244.75	238.00	240.50	241.40	241.81	6922	16.74	249	3905	56.41
HLEGLAS	EQ	16-Nov-2021	6120.05	6194.90	6274.00	6121.00	6150.00	6181.55	6189.70	12576	778.42	3842	6862	54.56
HLVLTD	BE	16-Nov-2021	11.45	11.60	11.80	11.30	11.50	11.45	11.46	155314	17.79	358	-	-
HMT	BZ	16-Nov-2021	29.00	29.00	30.45	28.20	29.00	29.00	29.74	9971	2.97	77	-	-
HMVL	EQ	16-Nov-2021	76.00	77.00	77.00	75.50	75.65	75.65	75.97	43285	32.89	801	28904	66.78
HNDFDS	EQ	16-Nov-2021	1888.35	1926.15	1940.00	1880.00	1888.25	1885.05	1892.58	3855	72.96	968	2266	58.78
HNGSNGBEES	EQ	16-Nov-2021	322.29	322.01	326.98	316.95	322.00	321.34	320.85	3508	11.26	164	2542	72.46
HOMEFIRST	EQ	16-Nov-2021	733.25	737.70	745.90	725.25	736.00	737.00	738.26	165082	1218.73	14024	117420	71.13
HONAUT	EQ	16-Nov-2021	42358.15	42500.00	42944.95	41400.00	41480.00	41653.65	42088.80	3988	1678.50	1814	2532	63.49
HONDAPOWER	EQ	16-Nov-2021	1401.10	1402.00	1431.90	1400.00	1420.00	1416.00	1413.04	20178	285.12	3023	10316	51.12
HOTELRUGBY	BE	16-Nov-2021	3.45	3.50	3.50	3.30	3.40	3.30	3.37	9550	0.32	39	-	-
HOVS	EQ	16-Nov-2021	51.50	52.90	53.50	51.55	52.00	52.20	52.31	13601	7.11	606	6469	47.56
HPIL	SM	16-Nov-2021	60.25	63.20	63.20	63.20	63.20	63.20	63.20	3000	1.90	1	3000	100.00
HPL	EQ	16-Nov-2021	65.90	65.90	66.65	65.50	65.50	65.75	65.96	86674	57.17	1208	55062	63.53
HSCL	EQ	16-Nov-2021	48.25	48.60	49.20	48.00	48.15	48.30	48.69	2668425	1299.31	11835	1066301	39.96
HSIL	EQ	16-Nov-2021	239.35	239.25	241.75	231.10	234.00	233.35	236.54	124418	294.30	6537	62042	49.87
HTMEDIA	EQ	16-Nov-2021	28.50	28.50	28.60	27.50	27.60	27.75	28.34	407008	115.33	1328	292395	71.84
HUBTOWN	EQ	16-Nov-2021	36.75	35.75	38.25	35.75	37.05	37.10	37.25	63552	23.67	471	43219	68.01
HUDCO	EQ	16-Nov-2021	42.30	42.30	42.60	42.00	42.10	42.15	42.33	1062747	449.89	5163	528567	49.74
HUDCO	N2	16-Nov-2021	1231.90	1222.19	1231.90	1222.19	1231.90	1231.83	1229.04	547	6.72	9	447	81.72
HUDCO	N3	16-Nov-2021	1064.80	1065.00	1065.00	1062.02	1064.11	1064.11	1063.09	79	0.84	4	40	50.63
HUDCO	N4	16-Nov-2021	1090.00	1096.40	1096.40	1094.50	1094.50	1094.50	1095.45	2	0.02	2	1	50.00
HUDCO	N5	16-Nov-2021	1205.00	1209.90	1209.90	1209.90	1209.90	1209.90	1209.90	15	0.18	1	15	100.00
HUDCO	N8	16-Nov-2021	1262.00	1262.00	1262.00	1257.25	1257.25	1257.25	1258.67	280	3.52	4	280	100.00
HUDCO	N9	16-Nov-2021	1279.00	1279.97	1280.00	1279.97	1280.00	1280.00	1279.98	68	0.87	2	68	100.00
HUDCO	ND	16-Nov-2021	1258.94	1260.00	1260.00	1251.00	1253.00	1259.36	1254.41	315	3.95	14	305	96.83
HUDCO	NE	16-Nov-2021	1485.70	1490.00	1490.00	1489.90	1489.90	1489.90	1489.91	320	4.77	5	320	100.00
HUHTAMAKI	EQ	16-Nov-2021	241.45	239.55	245.00	239.45	240.00	241.05	242.30	40445	98.00	1627	24542	60.68
IBMFNIFTY	EQ	16-Nov-2021	196.48	190.59	196.90	190.26	193.00	193.42	194.49	649	1.26	95	331	51.00
IBREALEST	EQ	16-Nov-2021	186.95	187.35	190.45	182.55	182.90	183.55	186.23	8502222	15833.42	56045	3127408	36.78
IBUCCREDIT	N7	16-Nov-2021	965.00	931.00	931.00	931.00	931.00	931.00	931.00	28	0.26	1	28	100.00
IBUCCREDIT	NB	16-Nov-2021	936.60	938.00	939.00	920.00	920.00	920.00	934.80	294	2.75	11	240	81.63
IBULHSGFIN	EQ	16-Nov-2021	226.45	227.00	228.75	221.00	221.90	222.65	225.02	6878931	15478.88	54629	2404115	34.95
IBULHSGFIN	N8	16-Nov-2021	970.00	970.00	970.00	970.00	970.00	970.00	970.00	4	0.04	1	4	100.00
IBULHSGFIN	NA	16-Nov-2021	938.00	937.95	937.95	932.00	932.00	932.45	935.81	273	2.55	14	263	96.34
IBULHSGFIN	NE	16-Nov-2021	900.00	903.00	905.00	900.00	900.00	900.00	901.82	887	8.00	10	887	100.00
IBULHSGFIN	NH	16-Nov-2021	1005.00	963.00	963.00	950.00	963.00	954.55	958.27	44	0.42	14	44	100.00
IBULHSGFIN	NJ	16-Nov-2021	950.01	951.07	951.07	951.07	951.07	951.07	951.07	5	0.05	1	5	100.00
IBULHSGFIN	NL	16-Nov-2021	965.00	969.00	969.00	965.00	965.00	965.00	965.80	10	0.10	6	10	100.00
IBULHSGFIN	NT	16-Nov-2021	1000.00	1000.00	1000.00	1000.00		1000.00	1000.00	1	0.01	1	1	100.00
ICDSLTD	BE	16-Nov-2021	50.35	52.20	52.20	47.85	50.50	49.00	49.82	2483	1.24	86	-	-
ICEMAKE	EQ	16-Nov-2021	64.30	65.45	65.45	63.80	64.50	64.55	64.68	16446	10.64	178	11075	67.34
ICICI500	EQ	16-Nov-2021	25.77	25.60	25.95	24.15	25.68	25.67	25.70	42923	11.03	495	10551	24.58
ICICIALPLV	EQ	16-Nov-2021	179.94	181.99	181.99	178.11	179.00	179.17	179.44	20827	37.37	330	11338	54.44
ICICIB22	EQ	16-Nov-2021	46.67	46.99	46.99	46.26	46.39	46.32	46.62	165929	77.35	1774	121791	73.40
ICICIBANK	EQ	16-Nov-2021	773.30	773.30	775.75	762.00	762.35	764.05	767.52	12785837	98133.53	221709	9279733	72.58
ICICIBANKN	EQ	16-Nov-2021	385.74	386.06	386.15	380.92	381.34	381.74	382.89	1325	5.07	200	1025	77.36
ICICIBANKP	EQ	16-Nov-2021	196.85	196.10	196.20	194.15	194.70	194.99	195.35	47050	91.91	159	34322	72.95
ICICICONSU	EQ	16-Nov-2021	73.82	76.68	76.68	73.60	73.85	74.08	73.96	1000	0.74	49	539	53.90
ICICIFMCG	EQ	16-Nov-2021	393.62	394.00	394.99	390.00	392.40	392.26	393.09	5653	22.22	105	1550	27.42
ICICIGI	EQ	16-Nov-2021	1536.55	1543.75	1548.25	1515.25	1516.60	1520.00	1533.70	265077	4065.48	19521	150459	56.76
ICICIGOLD	EQ	16-Nov-2021	43.78	44.16	44.16	43.57	43.85	43.82	43.78	229215	100.34	2697	181249	79.07
ICICILIQ	EQ	16-Nov-2021	999.99	1000.00	1004.85	999.99	999.99	999.99	1000.01	153185	1531.87	109	117672	76.82
ICICILOVOL	EQ	16-Nov-2021	143.77	140.57	147.89	137.70	142.80	143.23	143.27	110585	158.44	1071	84312	76.24
ICICIM150	EQ	16-Nov-2021	121.36	123.88	123.88	120.85	121.03	121.35	121.44	52276	63.48	607	28354	54.24
ICICIMCAP	EQ	16-Nov-2021	111.61	113.05	113.05	111.05	111.68	111.64	111.68	18988	21.21	366	2616	13.78
ICICINF100	EQ	16-Nov-2021	199.06	199.06	202.99	198.42	198.89	198.62	199.50	3576	7.13	372	2679	74.92
ICICINIFTY	EQ	16-Nov-2021	194.48	206.10	206.10	193.15	193.37	193.44	194.21	48468	94.13	3903	33563	69.25
ICICINV20	EQ	16-Nov-2021	97.10	97.89	97.89	96.41	96.70	96.80	97.05	38708	37.57	1638	17232	44.52
ICICINXT50	EQ	16-Nov-2021	45.22	45.72	45.72	44.72	45.22	45.22	45.31	51004	23.11	861	25293	49.59
ICICIPHARM	EQ	16-Nov-2021	88.20	88.20	88.68	87.55	87.60	87.60	87.93	34183	30.06	162	5336	15.61
ICICIPRULI	EQ	16-Nov-2021	664.25	661.50	664.80	650.40	651.00	653.35	656.52	831042	5455.94	34843	466242	56.10
ICICISENSX	EQ	16-Nov-2021	660.55	652.06	660.00	652.06	657.69	655.20	656.75	463	3.04	74	320	69.11
ICICITECH	EQ	16-Nov-2021	371.84	382.30	382.30	369.00	372.81	372.87	373.32	21643	80.80	465	7406	34.22
ICIL	EQ	16-Nov-2021	264.50	266.20	266.20	258.35	258.90	259.65	262.41	189218	496.53	5836	119764	63.29
ICRA	EQ	16-Nov-2021	3517.60	3501.70	3586.95	3501.65	3545.00	3542.65	3559.26	2073	73.78	370	1468	70.82
IDBI	EQ	16-Nov-2021	52.90	53.05	53.60	52.00	52.40	52.55	52.97	6421795	3401.84	14209	2021012	31.47
IDBIGOLD	EQ	16-Nov-2021	4528.20	4530.60	4549.00	4520.05	4549.00	4533.25	4529.86	115	5.21	28	106	92.17
IDEA	EQ	16-Nov-2021	10.10	10.15	10.30	9.90	9.95	10.00	10.12	129214157	13080.68	169879	42022318	32.52
IDFC	EQ	16-Nov-2021	60.55	60.85	61.85	59.80	61.10	60.95	60.70	11183498	6788.84	51297	4156809	37.17
IDFCFIRSTB	EQ	16-Nov-2021	51.20	51.25	51.35	50.10	50.15	50.25	50.61	18590175	9407.67	39348	6341278	34.11
IDFCFIRSTB	N9	16-Nov-2021	5395.00	5385.00	5385.11	5380.00	5385.00	5385.00	5384.48	47	2.53	12	47	100.00
IDFCFIRSTB	NA	16-Nov-2021	11716.00	11716.00	11716.00	11701.00	11701.00	11701.00	11710.63	254	29.75	4	254	100.00
IDFCFIRSTB	NB	16-Nov-2021	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	5275.00	8	0.42	4	8	100.00
IDFCFIRSTB	NC	16-Nov-2021	11179.00	11185.00	11200.00	11180.00	11200.00	11200.00	11184.00	10	1.12	3	10	100.00
IDFCFIRSTB	NE	16-Nov-2021	10845.22	10850.00	10850.00	10850.00	10850.00	10850.00	10850.00	4	0.43	1	4	100.00
IDFNIFTYET	EQ	16-Nov-2021	190.22	189.79	190.00	188.76	188.76	188.79	189.27	989	1.87	19	905	91.51
IEX	EQ	16-Nov-2021	812.70	817.65	822.30	805.00	806.95	809.40	815.02	4525182	36881.12	85786	1347359	29.77
IFBAGRO	EQ	16-Nov-2021	655.70	668.00	668.85	651.20	655.00	652.15	658.76	8811	58.04	1103	4690	53.23
IFBIND	EQ	16-Nov-2021	1263.10	1269.45	1285.25	1251.25	1271.00	1270.10	1270.79	17209	218.69	3017	6752	39.24
IFCI	EQ	16-Nov-2021	13.00	13.50	13.50	12.85	12.95	13.00	13.17	6045604	796.50	21349	2463443	40.75
IFCI	NH	16-Nov-2021	1003.56	1002.00	1005.90	1002.00	1005.00	1004.57	1004.16	2132	21.41	51	2095	98.26
IFCI	NL	16-Nov-2021	1063.95	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	460	4.90	5	460	100.00
IFGLEXPOR	EQ	16-Nov-2021	287.75	291.00	293.05	288.60	290.50	290.50	290.41	43028	124.96	973	35940	83.53
IGARASHI	EQ	16-Nov-2021	506.15	508.50	532.00	506.20	515.40	516.75	522.70	181523	948.81	8898	31656	17.44
IGL	EQ	16-Nov-2021	504.85	505.10	508.10	500.00	500.00	502.15	505.03	1765634	8916.90	36548	1047229	59.31
IGPL	EQ	16-Nov-2021	745.80	747.00	759.00	730.00	732.80	731.45	739.59	89305	660.49	7543	44628	49.97
IIFCL	N1	16-Nov-2021	1279.71	1286.00	1286.00	1285.80	1285.80	1285.80	1285.90	50	0.64	2	25	50.00
IIFCL	N4	16-Nov-2021	1449.70	1454.10	1454.90	1454.10	1454.10	1454.10	1454.12	589	8.56	7	589	100.00
IIFL	EQ	16-Nov-2021	339.80	340.00	347.65	333.00	337.00	335.60	340.27	396223	1348.23	15024	256517	64.74
IIFL	N4	16-Nov-2021	1035.00	1035.00	1037.50	1025.61	1028.50	1029.08	1027.95	187	1.92	8	187	100.00
IIFL	N5	16-Nov-2021	1088.35	1087.99	1088.70	1087.00	1087.00	1087.00	1087.44	240	2.61	6	240	100.00
IIFL	N6	16-Nov-2021	1033.99	1027.00	1033.00	1027.00	1033.00	1033.00	1031.46	195	2.01	4	195	100.00
IIFL	N7	16-Nov-2021	1045.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
IIFL	NC	16-Nov-2021	1010.00	1019.00	1019.00	1008.00	1008.00	1008.00	1008.31	282	2.84	8	282	100.00
IIFL	NE	16-Nov-2021	1010.00	1010.00	1010.00	1000.00	1000.00	1000.00	1001.80	557	5.58	10	557	100.00
IIFL	NF	16-Nov-2021	980.48	983.00	983.00	971.60	972.60	973.83	978.06	2440	23.86	81	1840	75.41
IIFL	NG	16-Nov-2021	978.48	980.00	980.00	975.00	975.00	975.00	978.44	160	1.57	3	160	100.00
IIFL	NJ	16-Nov-2021	1005.00	1092.20	1092.20	1020.00	1020.00	1020.00	1056.10	40	0.42	2	0	0.00
IIFL	NL	16-Nov-2021	988.07	989.99	989.99	985.00	985.00	985.88	989.00	577	5.71	9	572	99.13
IIFLSEC	EQ	16-Nov-2021	97.40	97.95	99.20	97.00	97.90	97.40	98.00	224001	219.53	2833	109510	48.89
IIFLWAM	EQ	16-Nov-2021	1586.70	1608.00	1608.00	1570.00	1575.00	1581.40	1581.34	17810	281.64	2602	8859	49.74
IIHFL	N4	16-Nov-2021	986.00	986.00	988.01	986.00	988.00	988.00	987.95	205	2.03	4	205	100.00
IIHFL	N5	16-Nov-2021	989.23	988.00	990.00	981.11	983.50	984.08	984.49	1088	10.71	44	934	85.85
IITL	BE	16-Nov-2021	67.50	64.50	68.60	64.50	68.15	68.15	68.40	668	0.46	5	-	-
IL&FSENGG	BZ	16-Nov-2021	6.05	6.30	6.30	5.80	5.80	5.90	6.13	51189	3.14	119	-	-
IL&FSTRANS	BZ	16-Nov-2021	4.40	4.60	4.60	4.20	4.20	4.20	4.25	49642	2.11	89	-	-
IMAGICAA	BE	16-Nov-2021	11.55	11.55	12.10	11.15	12.10	12.10	11.89	96620	11.49	244	-	-
IMFA	EQ	16-Nov-2021	701.35	705.00	724.85	685.00	702.70	700.45	703.87	47217	332.34	2296	33851	71.69
IMPAL	EQ	16-Nov-2021	780.05	785.70	785.70	754.00	761.00	759.25	766.08	1174	8.99	171	956	81.43
INCREDIBLE	EQ	16-Nov-2021	25.30	25.95	26.25	24.65	25.30	25.70	25.46	25114	6.39	179	11926	47.49
INDBANK	EQ	16-Nov-2021	23.10	23.00	23.35	22.85	22.95	22.95	22.95	16779	3.85	244	14234	84.83
INDHOTEL	EQ	16-Nov-2021	216.25	218.90	224.20	216.25	216.80	216.90	219.72	11019325	24211.62	86551	2782790	25.25
INDIACEM	EQ	16-Nov-2021	205.45	205.95	208.35	200.85	202.00	202.45	204.38	2440120	4987.22	16656	734285	30.09
INDIAGLYCO	EQ	16-Nov-2021	916.15	920.00	940.00	920.00	927.30	928.90	929.94	114819	1067.75	6219	53326	46.44
INDIAMART	EQ	16-Nov-2021	7666.90	7691.00	7874.45	7605.00	7770.00	7763.30	7792.62	254312	19817.58	35046	60539	23.81
INDIANB	EQ	16-Nov-2021	165.80	166.00	168.45	162.90	163.60	164.05	165.67	2124733	3520.02	25527	628344	29.57
INDIANCARD	EQ	16-Nov-2021	181.00	184.80	184.80	176.90	183.00	182.45	180.80	4745	8.58	269	1777	37.45
INDIANHUME	EQ	16-Nov-2021	202.40	202.85	207.85	197.90	198.75	198.70	202.16	97266	196.63	3571	50486	51.91
INDIGO	EQ	16-Nov-2021	2346.65	2349.95	2380.00	2325.35	2357.65	2364.40	2351.30	830737	19533.09	36928	133172	16.03
INDIGOPNTS	EQ	16-Nov-2021	2283.00	2283.00	2330.00	2276.20	2314.65	2316.95	2313.29	44040	1018.77	4212	34190	77.63
INDIGRID	IV	16-Nov-2021	142.16	142.75	142.75	141.11	142.00	141.95	141.64	87473	123.89	3546	78065	89.24
INDIGRID	ND	16-Nov-2021	1015.10	1015.10	1016.00	1015.10	1016.00	1016.00	1015.73	271	2.75	3	271	100.00
INDIGRID	NJ	16-Nov-2021	1074.00	1073.95	1073.95	1070.35	1070.35	1070.58	1071.54	1511	16.19	23	1469	97.22
INDIGRID	NL	16-Nov-2021	1054.50	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	10	0.11	1	10	100.00
INDLMETER	EQ	16-Nov-2021	13.10	13.80	14.10	12.55	12.80	12.95	13.20	149760	19.76	806	110645	73.88
INDNIPPON	EQ	16-Nov-2021	383.10	390.95	395.40	382.55	385.70	383.75	387.69	38370	148.76	1718	23439	61.09
INDOCO	EQ	16-Nov-2021	421.90	422.90	427.35	414.15	415.00	415.60	421.57	83557	352.25	4815	43312	51.84
INDORAMA	EQ	16-Nov-2021	48.60	49.50	49.50	48.00	48.00	48.10	48.46	28581	13.85	402	22466	78.60
INDOSOLAR	BZ	16-Nov-2021	3.75	3.90	3.90	3.60	3.80	3.80	3.83	429396	16.45	672	-	-
INDOSTAR	EQ	16-Nov-2021	265.40	268.00	270.60	261.00	262.60	262.55	265.88	69371	184.44	3127	36893	53.18
INDOTECH	EQ	16-Nov-2021	182.35	184.70	184.70	175.80	180.90	180.45	179.71	14385	25.85	478	8216	57.12
INDOTHAI	EQ	16-Nov-2021	115.80	119.25	127.35	115.00	127.35	127.35	125.94	177291	223.28	1209	86808	48.96
INDOWIND	EQ	16-Nov-2021	13.65	14.30	14.30	13.65	14.30	14.30	14.12	674448	95.27	1388	482135	71.49
INDRAMEDCO	EQ	16-Nov-2021	78.50	78.60	78.90	76.55	77.20	76.85	77.78	167098	129.96	3096	75692	45.30
INDSWFTLAB	EQ	16-Nov-2021	73.50	74.40	74.95	71.50	72.00	72.10	73.01	98669	72.03	1590	68850	69.78
INDSWFTLTD	EQ	16-Nov-2021	13.25	12.60	12.60	12.60	12.60	12.60	12.60	11119	1.40	75	11119	100.00
INDTERRAIN	EQ	16-Nov-2021	46.65	47.20	51.50	46.50	48.80	49.35	49.67	778176	386.53	7351	439867	56.53
INDUSINDBK	EQ	16-Nov-2021	1041.50	1042.00	1046.00	1018.25	1020.00	1020.90	1031.20	2685826	27696.14	100384	1020125	37.98
INDUSTOWER	EQ	16-Nov-2021	290.65	291.70	298.25	290.00	294.85	296.10	294.19	2624301	7720.30	37901	1063114	40.51
INEOSSTYRO	EQ	16-Nov-2021	1491.55	1499.90	1517.85	1475.00	1509.00	1504.95	1498.91	60533	907.33	6907	19692	32.53
INFIBEAM	EQ	16-Nov-2021	44.15	44.25	44.60	43.85	44.45	44.25	44.24	1842344	815.14	4794	887645	48.18
INFOBEAN	BE	16-Nov-2021	428.75	435.00	439.85	422.00	422.00	423.95	428.63	10768	46.15	280	-	-
INFOMEDIA	BE	16-Nov-2021	4.90	4.70	4.80	4.70	4.70	4.70	4.75	14551	0.69	43	-	-
INFRABEES	EQ	16-Nov-2021	553.58	553.00	553.00	546.00	546.75	547.08	549.63	2997	16.47	180	2377	79.31
INFY	EQ	16-Nov-2021	1787.15	1790.00	1808.95	1777.00	1791.40	1792.30	1797.43	6034233	108460.91	173120	4449743	73.74
INGERRAND	EQ	16-Nov-2021	1195.80	1181.35	1326.00	1181.35	1292.50	1310.00	1292.00	304154	3929.66	37986	55831	18.36
INNOVANA	SM	16-Nov-2021	205.00	195.75	204.30	194.90	204.30	204.30	196.75	11000	21.64	8	8000	72.73
INOXLEISUR	EQ	16-Nov-2021	424.80	426.10	432.00	423.15	425.00	425.95	427.91	203735	871.81	7237	56911	27.93
INOXWIND	EQ	16-Nov-2021	127.75	125.50	135.00	124.60	133.85	133.75	130.52	834536	1089.27	16321	430492	51.58
INSECTICID	EQ	16-Nov-2021	650.25	646.95	663.55	640.00	654.50	651.20	652.43	15604	101.80	2512	6744	43.22
INSPIRISYS	EQ	16-Nov-2021	51.10	53.50	53.50	50.30	53.15	53.20	53.06	46069	24.44	440	21497	46.66
INTELLECT	EQ	16-Nov-2021	708.25	706.00	716.00	690.10	694.40	696.00	702.90	260804	1833.19	13500	122154	46.84
INTENTECH	EQ	16-Nov-2021	68.50	69.45	70.50	68.50	69.40	69.25	69.26	24246	16.79	417	15997	65.98
INTLCONV	EQ	16-Nov-2021	66.80	66.70	68.00	66.00	66.25	66.30	66.60	43709	29.11	945	36073	82.53
INVENTURE	EQ	16-Nov-2021	2.60	2.65	2.80	2.55	2.65	2.65	2.66	8904307	236.54	3683	4007455	45.01
IOB	EQ	16-Nov-2021	21.05	21.20	21.20	20.90	21.00	20.95	21.02	1416695	297.82	4925	761975	53.79
IOC	EQ	16-Nov-2021	132.85	133.40	133.50	130.65	130.70	131.00	131.66	6492595	8548.30	47363	3425806	52.76
IOLCP	EQ	16-Nov-2021	500.80	514.00	514.00	490.00	494.95	495.30	502.07	341354	1713.84	13818	133039	38.97
IPCALAB	EQ	16-Nov-2021	2200.05	2200.00	2200.00	2121.05	2150.00	2153.35	2151.34	840511	18082.27	76108	525088	62.47
IPL	EQ	16-Nov-2021	319.10	321.90	323.70	318.00	322.00	322.00	320.82	157026	503.77	4885	91945	58.55
IRB	EQ	16-Nov-2021	224.40	224.80	226.40	217.60	218.90	218.90	221.85	1352640	3000.86	13399	854583	63.18
IRBINVIT	IV	16-Nov-2021	57.48	57.90	57.90	57.35	57.52	57.58	57.55	130414	75.05	322	114570	87.85
IRCON	EQ	16-Nov-2021	48.40	48.20	48.60	47.10	47.65	47.65	47.98	1350544	648.00	8065	755551	55.94
IRCTC	EQ	16-Nov-2021	903.40	915.80	929.00	911.35	920.35	921.05	921.09	9298944	85652.01	251460	3704255	39.84
IREDA	N7	16-Nov-2021	1267.50	1278.00	1278.00	1274.00	1274.00	1274.00	1274.04	91	1.16	3	91	100.00
IRFC	EQ	16-Nov-2021	24.30	24.40	24.40	24.20	24.25	24.25	24.28	4493317	1091.20	15241	2724496	60.63
IRFC	N1	16-Nov-2021	1016.00	1017.00	1017.00	1014.99	1014.99	1014.99	1015.66	150	1.52	2	150	100.00
IRFC	N7	16-Nov-2021	1143.00	1143.00	1180.00	1143.00	1180.00	1179.99	1144.42	52	0.60	4	51	98.08
IRFC	N9	16-Nov-2021	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	100	1.16	1	100	100.00
IRFC	NA	16-Nov-2021	1290.99	1290.89	1290.89	1288.02	1289.00	1290.02	1289.88	270	3.48	6	270	100.00
IRFC	NE	16-Nov-2021	1348.90	1348.90	1348.90	1348.00	1348.00	1348.00	1348.26	7	0.09	2	7	100.00
IRFC	NI	16-Nov-2021	1135.00	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	2	0.02	1	2	100.00
IRFC	NJ	16-Nov-2021	1199.00	1199.00	1202.99	1199.00	1202.99	1202.99	1200.46	170	2.04	5	170	100.00
IRFC	NM	16-Nov-2021	1201.01	1220.00	1225.00	1220.00	1223.00	1223.00	1223.95	950	11.63	9	950	100.00
IRFC	NN	16-Nov-2021	1120.00	1126.99	1127.00	1126.99	1127.00	1127.00	1126.99	50	0.56	2	50	100.00
IRFC	NO	16-Nov-2021	1211.00	1210.00	1210.00	1208.00	1209.43	1209.76	1208.62	1795	21.69	23	1600	89.14
IRIS	EQ	16-Nov-2021	141.15	134.10	141.90	134.10	134.10	134.10	137.20	72074	98.88	1022	60474	83.91
IRISDOREME	EQ	16-Nov-2021	231.15	231.10	233.95	229.25	232.00	231.50	231.52	5610	12.99	423	975	17.38
ISEC	EQ	16-Nov-2021	791.10	792.80	798.85	785.00	790.00	794.65	791.64	450243	3564.30	22829	285403	63.39
ISFT	EQ	16-Nov-2021	188.20	192.50	192.50	183.15	188.00	187.65	187.74	233850	439.02	4409	185037	79.13
ISGEC	EQ	16-Nov-2021	595.90	601.90	621.90	582.55	584.00	586.90	601.69	197806	1190.17	11953	119011	60.17
ISMTLTD	EQ	16-Nov-2021	31.35	32.45	32.90	32.00	32.90	32.90	32.82	302651	99.34	830	249405	82.41
ITC	EQ	16-Nov-2021	238.10	239.05	239.65	235.00	235.25	235.45	237.36	14675969	34834.63	97861	7990381	54.45
ITDC	EQ	16-Nov-2021	385.05	386.90	395.05	385.50	387.90	387.40	390.43	35321	137.90	2492	13313	37.69
ITDCEM	EQ	16-Nov-2021	78.30	78.95	78.95	76.40	76.90	76.80	77.66	435519	338.22	4935	252950	58.08
ITI	EQ	16-Nov-2021	117.05	117.45	118.00	115.20	117.20	116.75	116.91	170458	199.28	3424	89132	52.29
IVC	EQ	16-Nov-2021	5.85	6.00	6.10	5.85	6.05	6.00	5.96	269659	16.06	417	186569	69.19
IVP	EQ	16-Nov-2021	129.00	131.10	132.00	126.10	129.00	128.85	129.85	14280	18.54	245	11891	83.27
IVZINGOLD	EQ	16-Nov-2021	4419.80	4419.95	4479.00	4412.00	4479.00	4455.25	4434.97	193	8.56	30	176	91.19
IVZINNIFTY	EQ	16-Nov-2021	1982.05	1982.05	1982.05	1955.75	1955.75	1955.75	1967.73	99	1.95	14	10	10.10
IWEL	BE	16-Nov-2021	866.00	894.90	894.90	850.55	863.00	863.00	872.18	358	3.12	39	-	-
IZMO	EQ	16-Nov-2021	81.65	78.65	79.00	73.50	73.50	73.50	74.01	261673	193.67	2187	160790	61.45
J&KBANK	EQ	16-Nov-2021	43.05	43.05	43.95	41.15	41.70	41.50	42.40	5788818	2454.27	18027	2205961	38.11
JAGRAN	EQ	16-Nov-2021	66.65	66.65	68.75	66.35	66.65	67.10	67.78	225559	152.87	3714	102933	45.63
JAGSNPHARM	EQ	16-Nov-2021	161.85	163.50	164.50	161.00	162.20	161.70	162.45	35218	57.21	969	18387	52.21
JAIBALAJI	EQ	16-Nov-2021	61.20	61.20	61.65	57.75	59.00	58.60	59.50	146124	86.95	2929	80912	55.37
JAICORPLTD	EQ	16-Nov-2021	122.10	122.40	123.90	120.80	121.25	121.65	122.48	486562	595.92	6225	171360	35.22
JAINAM	SM	16-Nov-2021	87.75	87.75	98.00	87.75	95.70	96.00	94.00	104000	97.76	34	88000	84.62
JAINSTUDIO	BZ	16-Nov-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	301	0.01	2	-	-
JAIPURKURT	EQ	16-Nov-2021	53.75	53.40	59.10	52.75	59.10	59.10	58.50	49313	28.85	352	33655	68.25
JAMNAAUTO	EQ	16-Nov-2021	104.95	105.85	112.75	104.70	106.50	107.40	108.84	3109715	3384.67	35969	777065	24.99
JASH	EQ	16-Nov-2021	470.10	463.20	476.00	461.00	470.00	473.40	470.42	9099	42.80	317	6999	76.92
JAYAGROGN	EQ	16-Nov-2021	221.10	224.90	226.00	216.00	218.20	219.55	220.17	76400	168.21	2469	45572	59.65
JAYBARMARU	EQ	16-Nov-2021	190.30	188.80	210.80	187.55	201.50	202.35	202.59	494744	1002.29	15727	107762	21.78
JAYNECOIND	BE	16-Nov-2021	29.70	29.15	30.35	28.80	29.00	29.00	29.48	96267	28.38	301	-	-
JAYSREETEA	EQ	16-Nov-2021	102.70	103.60	105.90	102.30	102.75	102.75	103.43	145439	150.42	3871	39242	26.98
JBCHEPHARM	EQ	16-Nov-2021	1663.75	1665.15	1688.00	1650.00	1675.00	1680.90	1670.76	64717	1081.26	9410	34938	53.99
JBFIND	EQ	16-Nov-2021	19.50	19.35	20.45	18.55	20.20	20.20	19.19	957782	183.79	1573	721648	75.35
JBMA	EQ	16-Nov-2021	771.75	774.00	914.40	751.15	868.00	890.00	862.46	1946644	16789.00	110844	290843	14.94
JCHAC	EQ	16-Nov-2021	2083.80	2072.00	2089.90	2063.00	2070.00	2067.40	2072.83	5176	107.29	1149	3085	59.60
JETAIRWAYS	BZ	16-Nov-2021	92.30	92.05	93.50	87.80	91.50	91.20	90.70	125858	114.15	1525	-	-
JETFREIGHT	SM	16-Nov-2021	48.00	50.40	50.40	48.00	48.00	48.00	48.82	12000	5.86	3	8000	66.67
JHS	EQ	16-Nov-2021	23.55	24.10	24.25	23.15	23.50	23.45	23.65	134076	31.71	756	97278	72.55
JIKIND	BE	16-Nov-2021	0.75	0.80	0.80	0.80	0.80	0.80	0.80	84959	0.68	19	-	-
JINDALPHOT	EQ	16-Nov-2021	312.75	324.90	328.35	320.05	328.35	328.35	327.56	37173	121.76	570	21748	58.50
JINDALPOLY	EQ	16-Nov-2021	977.95	994.50	1024.80	982.25	1009.10	1012.40	1002.76	82930	831.59	6138	38994	47.02
JINDALSAW	EQ	16-Nov-2021	106.10	106.30	109.60	105.65	106.85	107.15	108.08	1140780	1232.99	13483	442925	38.83
JINDALSTEL	EQ	16-Nov-2021	388.30	386.60	393.55	383.40	385.00	385.05	387.93	5736307	22252.78	62399	1255010	21.88
JINDRILL	EQ	16-Nov-2021	138.20	140.00	140.95	133.20	134.70	134.65	136.54	48642	66.42	1642	29590	60.83
JINDWORLD	EQ	16-Nov-2021	159.90	164.50	167.00	157.10	163.80	160.45	163.06	619108	1009.53	16186	286159	46.22
JISLDVREQS	BE	16-Nov-2021	26.10	26.15	27.00	25.30	26.10	26.40	26.19	22170	5.81	108	-	-
JISLJALEQS	EQ	16-Nov-2021	43.70	43.70	45.35	43.10	43.75	43.85	44.17	2106152	930.29	5652	1076642	51.12
JITFINFRA	BE	16-Nov-2021	196.65	190.10	198.95	186.85	186.85	186.85	191.10	60358	115.35	736	-	-
JKCEMENT	EQ	16-Nov-2021	3517.90	3521.00	3600.00	3475.85	3515.00	3518.20	3543.68	91697	3249.45	10626	26098	28.46
JKIL	EQ	16-Nov-2021	176.40	178.45	179.65	173.20	174.20	174.55	176.29	146889	258.95	3467	87758	59.74
JKLAKSHMI	EQ	16-Nov-2021	649.50	649.30	656.30	638.40	645.00	644.85	648.63	322233	2090.11	10419	75637	23.47
JKPAPER	EQ	16-Nov-2021	222.05	222.85	223.95	218.95	219.95	219.90	221.34	497884	1102.01	7405	270410	54.31
JKTYRE	EQ	16-Nov-2021	138.70	139.40	141.00	138.50	138.90	138.80	139.73	841394	1175.65	10010	334547	39.76
JMA	EQ	16-Nov-2021	67.75	68.50	73.80	67.50	71.55	72.00	71.73	124699	89.45	3159	79560	63.80
JMCPROJECT	EQ	16-Nov-2021	102.50	102.00	104.55	99.95	100.80	100.70	101.78	119133	121.26	2358	80725	67.76
JMFINANCIL	EQ	16-Nov-2021	81.00	81.00	81.80	79.00	79.60	79.70	80.50	802696	646.13	7021	490904	61.16
JMTAUTOLTD	BZ	16-Nov-2021	2.70	2.80	2.80	2.70	2.80	2.80	2.77	118848	3.29	321	-	-
JOCIL	EQ	16-Nov-2021	214.40	214.50	217.10	211.85	212.10	212.30	213.34	13497	28.79	451	8345	61.83
JPASSOCIAT	EQ	16-Nov-2021	8.55	8.65	8.70	8.40	8.50	8.50	8.53	3008073	256.58	17027	1927797	64.09
JPINFRATEC	EQ	16-Nov-2021	2.00	2.00	2.00	1.95	1.95	1.95	1.97	938511	18.49	12543	531268	56.61
JPOLYINVST	BE	16-Nov-2021	289.20	303.65	303.65	303.65	303.65	303.65	303.65	6797	20.64	71	-	-
JPPOWER	EQ	16-Nov-2021	4.30	4.35	4.60	4.30	4.50	4.50	4.49	29394301	1319.31	34744	15037842	51.16
JSL	EQ	16-Nov-2021	182.50	182.20	184.80	181.25	182.70	182.20	182.94	772700	1413.54	15189	324948	42.05
JSLHISAR	EQ	16-Nov-2021	329.35	331.60	339.00	326.35	327.50	329.90	333.68	317038	1057.90	11198	206581	65.16
JSWENERGY	BE	16-Nov-2021	322.30	328.40	332.80	319.00	322.40	322.40	326.75	1607852	5253.66	7153	-	-
JSWHL	EQ	16-Nov-2021	4525.60	4520.00	4599.95	4497.10	4501.00	4507.85	4528.41	515	23.32	182	320	62.14
JSWISPL	EQ	16-Nov-2021	29.90	30.00	30.55	29.60	29.65	29.70	29.90	773176	231.15	2448	538698	69.67
JSWSTEEL	EQ	16-Nov-2021	661.50	658.00	674.00	655.70	663.05	664.90	665.71	2795558	18610.36	48965	634788	22.71
JTEKTINDIA	EQ	16-Nov-2021	96.85	97.30	102.95	96.30	100.50	99.85	99.92	510773	510.35	9036	173607	33.99
JUBLFOOD	EQ	16-Nov-2021	3999.85	4005.60	4077.40	3985.25	3998.50	4012.00	4032.73	536424	21632.51	41379	185655	34.61
JUBLINDS	EQ	16-Nov-2021	529.05	529.15	539.80	523.00	525.00	528.30	532.89	18288	97.46	1204	9119	49.86
JUBLINGREA	EQ	16-Nov-2021	641.40	642.70	656.80	641.05	644.90	643.40	649.08	380880	2472.22	13111	175863	46.17
JUBLPHARMA	EQ	16-Nov-2021	616.70	615.90	623.00	609.00	615.00	615.45	618.17	122603	757.89	11902	70420	57.44
JUMPNET	EQ	16-Nov-2021	7.40	7.60	7.75	7.40	7.75	7.75	7.63	4122491	314.50	2915	2454841	59.55
JUNIORBEES	EQ	16-Nov-2021	465.75	474.00	474.00	460.05	464.49	464.81	465.45	73388	341.59	5879	45739	62.32
JUSTDIAL	EQ	16-Nov-2021	774.15	778.00	778.00	763.30	764.50	766.70	768.87	229597	1765.31	9189	114734	49.97
JYOTHYLAB	EQ	16-Nov-2021	157.15	157.30	158.00	154.10	155.00	155.60	155.69	251684	391.84	5336	185264	73.61
JYOTISTRUC	BZ	16-Nov-2021	18.85	18.50	18.85	18.00	18.30	18.05	18.17	89781	16.31	282	-	-
KABRAEXTRU	EQ	16-Nov-2021	250.25	251.20	252.00	243.80	246.15	248.05	247.40	99164	245.33	7719	34505	34.80
KAJARIACER	EQ	16-Nov-2021	1167.25	1165.00	1180.00	1163.80	1178.50	1178.05	1175.61	249300	2930.79	17257	180746	72.50
KAKATCEM	EQ	16-Nov-2021	234.80	234.95	237.90	229.25	229.90	231.00	232.96	15795	36.80	764	8129	51.47
KALPATPOWR	EQ	16-Nov-2021	416.80	417.00	420.10	414.05	417.50	417.10	416.23	620913	2584.46	3909	571237	92.00
KALYANIFRG	BE	16-Nov-2021	200.00	197.00	204.45	197.00	200.00	200.00	198.85	338	0.67	16	-	-
KALYANKJIL	EQ	16-Nov-2021	75.80	75.80	76.60	75.15	75.25	75.35	75.87	797993	605.43	6696	402063	50.38
KAMATHOTEL	EQ	16-Nov-2021	59.20	61.40	61.65	59.00	59.85	59.75	60.64	61392	37.23	1053	31034	50.55
KAMDHENU	EQ	16-Nov-2021	237.65	237.95	243.20	236.00	241.50	241.95	239.57	17959	43.02	1010	9246	51.48
KANANIIND	EQ	16-Nov-2021	8.35	8.55	8.65	8.10	8.20	8.25	8.31	6193	0.51	66	2907	46.94
KANORICHEM	EQ	16-Nov-2021	163.40	161.60	171.50	161.60	168.25	169.55	166.71	34651	57.77	402	27998	80.80
KANPRPLA	EQ	16-Nov-2021	159.30	150.00	164.90	150.00	154.80	153.65	155.02	48860	75.74	1144	33141	67.83
KANSAINER	EQ	16-Nov-2021	617.60	619.50	624.00	611.30	616.90	619.40	619.47	397504	2462.42	8597	251479	63.26
KAPSTON	EQ	16-Nov-2021	87.20	87.10	88.00	84.70	87.95	86.55	87.35	891	0.78	82	711	79.80
KARDA	EQ	16-Nov-2021	17.45	17.60	18.20	16.60	16.60	16.60	17.05	5684987	969.24	7496	2994813	52.68
KARMAENG	EQ	16-Nov-2021	20.90	21.45	21.80	21.10	21.10	21.25	21.34	6021	1.29	126	4307	71.53
KARURVYSYA	EQ	16-Nov-2021	57.00	57.15	57.20	54.85	56.20	56.10	55.94	7266521	4064.90	24759	2692534	37.05
KAVVERITEL	BE	16-Nov-2021	7.85	8.20	8.20	8.20	8.20	8.20	8.20	6177	0.51	25	-	-
KAYA	EQ	16-Nov-2021	486.00	489.95	496.95	471.00	476.00	478.65	486.29	23845	115.96	1676	12023	50.42
KCP	EQ	16-Nov-2021	137.90	138.00	141.50	138.00	138.10	140.10	139.90	164399	229.99	5011	92440	56.23
KCPSUGIND	EQ	16-Nov-2021	21.75	22.00	22.60	21.70	21.70	21.85	22.07	132497	29.24	688	64619	48.77
KDDL	EQ	16-Nov-2021	596.90	602.85	613.00	585.55	590.05	596.60	603.18	11307	68.20	1472	4735	41.88
KEC	EQ	16-Nov-2021	463.10	465.50	484.60	464.05	479.80	480.00	474.72	318167	1510.39	15899	121401	38.16
KECL	BE	16-Nov-2021	23.75	24.20	24.70	23.60	23.70	23.75	24.00	62581	15.02	272	-	-
KEERTI	EQ	16-Nov-2021	20.05	20.05	20.40	19.15	19.15	19.60	19.75	13521	2.67	90	7760	57.39
KEI	EQ	16-Nov-2021	1027.60	1034.10	1054.65	1023.05	1030.00	1036.75	1039.00	380450	3952.88	21174	95738	25.16
KELLTONTEC	EQ	16-Nov-2021	50.00	51.25	51.25	49.00	49.00	49.15	49.87	314777	156.97	3070	189843	60.31
KENNAMET	EQ	16-Nov-2021	1544.35	1544.35	1580.00	1530.20	1570.00	1574.45	1559.62	9179	143.16	1259	6235	67.93
KERNEX	BE	16-Nov-2021	95.40	95.00	99.50	91.05	98.90	93.30	96.20	10094	9.71	109	-	-
KESORAMIND	EQ	16-Nov-2021	63.05	63.90	64.15	63.15	63.15	63.45	63.59	359089	228.36	2698	200875	55.94
KEYFINSERV	EQ	16-Nov-2021	97.70	101.95	101.95	95.50	95.50	96.75	98.23	6168	6.06	258	2924	47.41
KHADIM	EQ	16-Nov-2021	283.65	283.65	293.80	280.00	280.00	283.10	287.37	48894	140.51	2264	23539	48.14
KHAICHEM	EQ	16-Nov-2021	63.60	65.80	65.80	63.05	64.00	64.00	64.33	127469	82.00	4583	33222	26.06
KHAITANLTD	BE	16-Nov-2021	32.75	31.20	33.50	31.15	32.00	32.40	31.62	4389	1.39	37	-	-
KHANDSE	EQ	16-Nov-2021	17.50	17.85	19.25	16.15	17.50	17.45	18.05	14989	2.70	174	9755	65.08
KHFM	SM	16-Nov-2021	61.95	64.00	65.00	64.00	65.00	65.00	64.79	15000	9.72	5	15000	100.00
KICL	EQ	16-Nov-2021	1993.70	1991.05	2024.00	1991.05	1993.00	1997.10	2008.46	256	5.14	59	192	75.00
KILITCH	EQ	16-Nov-2021	175.10	176.40	179.50	171.50	175.00	173.20	176.35	21386	37.71	488	12870	60.18
KILPP	E1	16-Nov-2021	34.00	34.20	35.05	34.20	34.20	34.45	34.69	46196	16.02	603	36784	79.63
KIMS	EQ	16-Nov-2021	1199.60	1202.00	1217.95	1184.00	1194.00	1191.70	1200.54	66117	793.76	10614	37860	57.26
KINGFA	EQ	16-Nov-2021	938.70	950.00	999.00	939.00	997.95	995.10	975.93	9269	90.46	749	5562	60.01
KIOCL	EQ	16-Nov-2021	260.10	260.00	263.00	256.50	258.50	258.60	259.23	50761	131.59	2064	27686	54.54
KIRIINDUS	EQ	16-Nov-2021	485.20	489.70	494.40	485.00	489.45	489.20	490.20	79570	390.05	3530	36215	45.51
KIRLFER	EQ	16-Nov-2021	234.00	234.10	236.00	225.55	226.80	226.85	228.71	162715	372.15	5284	111504	68.53
KIRLOSBROS	BE	16-Nov-2021	377.05	370.00	385.00	370.00	378.00	375.90	376.35	7738	29.12	348	-	-
KIRLOSENG	EQ	16-Nov-2021	197.95	198.95	198.95	194.00	194.00	194.75	196.22	484244	950.17	3956	425503	87.87
KIRLOSIND	EQ	16-Nov-2021	1517.60	1530.00	1540.15	1472.45	1500.00	1487.25	1495.55	6806	101.79	1191	4640	68.18
KITEX	EQ	16-Nov-2021	161.55	161.55	163.45	159.55	162.85	162.95	162.42	138013	224.16	2751	92399	66.95
KKCL	EQ	16-Nov-2021	1141.60	1144.00	1160.00	1125.00	1135.95	1136.60	1138.94	21123	240.58	1960	12849	60.83
KMSUGAR	EQ	16-Nov-2021	25.35	25.40	25.90	25.20	25.40	25.35	25.52	173907	44.38	1003	98713	56.76
KNRCON	EQ	16-Nov-2021	282.10	284.95	302.30	282.60	297.00	297.10	291.34	1446887	4215.33	55672	715969	49.48
KOKUYOCMLN	EQ	16-Nov-2021	67.35	67.35	69.10	66.35	66.75	66.80	67.53	149579	101.02	2132	93713	62.65
KOLTEPATIL	EQ	16-Nov-2021	321.00	322.50	327.40	320.55	323.40	324.45	324.22	174956	567.24	5196	58055	33.18
KOPRAN	EQ	16-Nov-2021	234.25	230.50	245.95	230.50	245.95	245.95	242.71	433607	1052.43	3906	346081	79.81
KOTAKBANK	EQ	16-Nov-2021	2097.30	2099.90	2103.85	2070.00	2080.00	2082.85	2081.81	1545107	32166.17	60874	1013646	65.60
KOTAKBKETF	EQ	16-Nov-2021	390.97	391.21	391.21	385.75	386.33	386.92	387.64	45511	176.42	462	19917	43.76
KOTAKGOLD	EQ	16-Nov-2021	42.91	42.91	43.25	42.73	43.15	43.14	43.03	1062629	457.27	1030	676987	63.71
KOTAKIT	EQ	16-Nov-2021	37.08	37.08	37.39	36.80	37.20	36.94	37.17	27680	10.29	257	21503	77.68
KOTAKNIFTY	EQ	16-Nov-2021	190.81	191.50	191.50	189.34	189.34	189.75	190.16	24192	46.00	322	16625	68.72
KOTAKNV20	EQ	16-Nov-2021	98.85	99.80	99.80	98.60	98.80	98.82	99.09	6191	6.13	172	5297	85.56
KOTAKPSUBK	EQ	16-Nov-2021	282.34	284.99	284.99	272.30	273.90	275.59	279.03	17794	49.65	601	9880	55.52
KOTARISUG	EQ	16-Nov-2021	33.55	33.90	34.50	33.25	33.80	33.55	33.91	309915	105.10	4127	46255	14.93
KOTHARIPET	EQ	16-Nov-2021	57.40	57.40	58.70	55.40	56.35	55.90	57.42	198170	113.80	2075	109517	55.26
KOTHARIPRO	EQ	16-Nov-2021	96.05	97.60	97.60	94.20	95.20	94.85	95.10	8813	8.38	167	7076	80.29
KOTYARK	ST	16-Nov-2021	58.45	61.35	61.35	61.30	61.35	61.35	61.35	24000	14.72	11	24000	100.00
KOVAI	EQ	16-Nov-2021	1684.35	1669.80	1694.00	1668.90	1690.00	1686.55	1684.49	2571	43.31	366	1500	58.34
KPIGLOBAL	EQ	16-Nov-2021	206.85	215.00	217.15	211.00	216.00	214.05	216.44	143939	311.55	1367	107140	74.43
KPITTECH	EQ	16-Nov-2021	423.00	422.80	459.90	415.85	440.00	437.00	446.06	3087752	13773.34	90262	1150290	37.25
KPRMILL	EQ	16-Nov-2021	537.40	538.00	539.05	515.20	519.70	518.75	525.01	250985	1317.71	14807	166502	66.34
KRBL	EQ	16-Nov-2021	259.85	262.00	262.65	247.00	257.85	256.50	258.37	506212	1307.90	7627	258756	51.12
KREBSBIO	EQ	16-Nov-2021	168.15	166.65	171.50	166.00	166.45	166.50	168.74	15627	26.37	489	9116	58.33
KRIDHANINF	EQ	16-Nov-2021	4.60	4.70	4.90	4.50	4.70	4.70	4.69	95362	4.47	239	64880	68.04
KRISHANA	EQ	16-Nov-2021	165.70	167.70	169.90	164.00	164.00	165.35	167.29	5305	8.87	166	3755	70.78
KRITI	EQ	16-Nov-2021	122.70	123.20	125.00	118.25	120.05	120.70	120.82	25069	30.29	992	13817	55.12
KRSNAA	EQ	16-Nov-2021	670.10	670.10	674.95	657.90	659.50	658.70	661.53	23903	158.13	2246	13497	56.47
KSB	EQ	16-Nov-2021	1238.65	1226.00	1238.45	1194.95	1207.80	1201.05	1215.49	44649	542.71	5997	24294	54.41
KSCL	EQ	16-Nov-2021	510.45	510.45	519.45	510.45	511.00	511.55	513.37	78223	401.57	4778	37428	47.85
KSL	EQ	16-Nov-2021	358.80	358.45	363.50	355.00	356.65	356.95	358.88	32365	116.15	2437	18627	57.55
KSOLVES	SM	16-Nov-2021	327.10	327.10	327.10	312.75	312.75	315.05	320.47	6400	20.51	15	5200	81.25
KTKBANK	EQ	16-Nov-2021	77.25	77.30	77.60	74.10	74.60	74.60	75.51	3131902	2364.83	13696	1412699	45.11
KUANTUM	EQ	16-Nov-2021	80.05	81.45	81.90	80.15	81.05	81.50	81.18	85569	69.46	586	22856	26.71
L&TFH	EQ	16-Nov-2021	84.10	84.50	84.50	82.55	82.85	82.90	83.57	4292910	3587.47	18964	1733527	40.38
L&TFINANCE	N7	16-Nov-2021	1042.80	1082.80	1082.80	1045.80	1045.80	1045.80	1064.30	2	0.02	2	0	0.00
L&TFINANCE	N8	16-Nov-2021	1070.00	1069.00	1069.95	1068.95	1068.95	1068.95	1069.07	24	0.26	4	24	100.00
L&TFINANCE	NE	16-Nov-2021	1065.00	1065.00	1075.55	1041.00	1075.55	1075.55	1058.54	170	1.80	8	150	88.24
L&TFINANCE	NK	16-Nov-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	4	0.04	1	4	100.00
L&TFINANCE	NO	16-Nov-2021	1140.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	37	0.40	1	37	100.00
L&TFINANCE	NQ	16-Nov-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	71	0.75	3	71	100.00
L&TFINANCE	NU	16-Nov-2021	1154.90	1111.14	1111.14	1111.14	1111.14	1111.14	1111.14	112	1.24	1	112	100.00
L&TFINANCE	Y1	16-Nov-2021	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	300	3.55	4	300	100.00
L&TFINANCE	Y3	16-Nov-2021	1015.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
L&TFINANCE	Y5	16-Nov-2021	1129.80	1160.25	1160.25	1116.35	1125.00	1125.00	1126.08	1026	11.55	8	675	65.79
L&TFINANCE	Y7	16-Nov-2021	1070.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
LAGNAM	EQ	16-Nov-2021	51.15	52.95	52.95	46.70	50.00	49.70	49.25	26462	13.03	323	18275	69.06
LAKPRE	BZ	16-Nov-2021	4.85	4.85	4.85	4.80	4.80	4.80	4.85	65	0.00	4	-	-
LALPATHLAB	EQ	16-Nov-2021	3668.35	3674.00	3696.00	3600.00	3605.00	3606.65	3649.16	222751	8128.53	16418	158340	71.08
LAMBODHARA	EQ	16-Nov-2021	89.75	90.00	90.00	86.40	89.00	88.30	88.72	14592	12.95	494	9455	64.80
LAOPALA	EQ	16-Nov-2021	341.75	343.90	352.70	337.00	344.90	344.90	346.61	182075	631.09	7599	37960	20.85
LASA	EQ	16-Nov-2021	61.15	61.70	66.30	60.50	64.55	64.35	64.66	352815	228.13	4541	191966	54.41
LAURUSLABS	EQ	16-Nov-2021	491.05	492.70	499.50	483.10	491.95	491.50	492.58	3248113	15999.41	61247	1029867	31.71
LAXMICOT	EQ	16-Nov-2021	25.05	23.80	26.00	23.80	24.00	24.10	24.61	37620	9.26	292	15534	41.29
LAXMIMACH	EQ	16-Nov-2021	9655.30	9719.00	9770.00	9531.00	9588.95	9566.25	9660.84	4435	428.46	1758	1804	40.68
LCCINFOTEC	EQ	16-Nov-2021	2.10	2.05	2.10	2.00	2.00	2.00	2.01	265163	5.34	394	241767	91.18
LEMONTREE	EQ	16-Nov-2021	56.90	57.65	59.90	57.35	58.10	58.30	58.82	15524237	9131.31	58610	5556480	35.79
LEXUS	SM	16-Nov-2021	14.70	14.70	14.70	14.70	14.70	14.70	14.70	2000	0.29	2	2000	100.00
LFIC	EQ	16-Nov-2021	119.35	118.50	131.25	118.50	131.25	131.25	130.71	48852	63.85	508	29561	60.51
LGBBROSLTD	EQ	16-Nov-2021	520.20	522.90	539.00	517.20	528.00	529.15	529.16	189296	1001.67	8411	87519	46.23
LGBFORGE	EQ	16-Nov-2021	6.85	6.95	7.00	6.85	6.90	6.95	6.95	112454	7.82	288	89276	79.39
LIBAS	EQ	16-Nov-2021	51.30	50.65	51.25	45.10	45.50	45.50	46.18	1044765	482.50	7152	414691	39.69
LIBERTSHOE	EQ	16-Nov-2021	168.50	168.95	169.70	165.50	166.10	166.15	167.76	110303	185.05	2858	57721	52.33
LICHSGFIN	EQ	16-Nov-2021	425.85	424.50	425.55	412.10	413.40	415.30	418.49	1710229	7157.21	35685	816272	47.73
LICNETFGSC	EQ	16-Nov-2021	23.10	23.60	23.60	22.85	23.25	23.24	23.22	3567	0.83	168	2597	72.81
LICNETFN50	EQ	16-Nov-2021	190.77	193.99	193.99	189.50	190.52	191.04	191.22	1018	1.95	140	477	46.86
LICNETFSEN	EQ	16-Nov-2021	648.59	640.05	656.00	640.05	640.21	640.96	645.45	83	0.54	44	48	57.83
LICNFNHGP	EQ	16-Nov-2021	181.97	184.50	184.50	181.05	181.50	182.04	182.08	258	0.47	50	198	76.74
LIKHITHA	EQ	16-Nov-2021	362.80	364.40	365.80	357.10	358.00	358.75	361.16	29661	107.12	1622	17437	58.79
LINCOLN	EQ	16-Nov-2021	338.35	340.70	344.75	337.10	340.00	338.95	340.33	55030	187.28	5673	22086	40.13
LINCPEN	EQ	16-Nov-2021	249.95	243.00	255.00	241.00	249.85	250.25	249.77	5757	14.38	355	3196	55.52
LINDEINDIA	EQ	16-Nov-2021	2509.25	2520.05	2545.30	2488.00	2498.00	2494.00	2510.10	68402	1716.96	7995	30507	44.60
LIQUIDBEES	EQ	16-Nov-2021	999.99	999.99	1002.90	998.23	1000.01	1000.00	1000.00	723018	7230.20	4613	603958	83.53
LIQUIDETF	EQ	16-Nov-2021	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	8769	87.69	38	7254	82.72
LODHA	EQ	16-Nov-2021	1284.60	1290.00	1458.65	1285.00	1407.05	1416.45	1397.66	2419227	33812.52	99255	1055778	43.64
LOKESHMACH	EQ	16-Nov-2021	56.80	59.40	59.50	55.70	55.75	56.25	57.96	241257	139.84	3943	106308	44.06
LOTUSEYE	EQ	16-Nov-2021	46.60	46.60	47.30	46.00	47.00	46.95	46.65	15528	7.24	292	13405	86.33
LOVABLE	EQ	16-Nov-2021	157.70	160.00	160.20	147.10	148.75	148.65	154.17	574109	885.08	17284	257679	44.88
LPDC	EQ	16-Nov-2021	5.65	5.90	5.90	5.40	5.40	5.40	5.57	361114	20.11	1049	232695	64.44
LSIL	EQ	16-Nov-2021	8.30	8.70	8.70	8.30	8.70	8.70	8.66	11716183	1015.06	12864	6515348	55.61
LT	EQ	16-Nov-2021	1947.05	1950.00	1979.95	1944.00	1950.00	1955.30	1955.51	2279531	44576.57	92032	1272250	55.81
LTI	EQ	16-Nov-2021	7197.35	7189.00	7325.00	7180.00	7270.00	7291.30	7261.59	304970	22145.68	33677	89659	29.40
LTTS	EQ	16-Nov-2021	5325.30	5328.00	5428.70	5311.00	5345.00	5367.00	5382.45	292581	15748.02	31439	87448	29.89
LUMAXIND	EQ	16-Nov-2021	1356.60	1363.40	1460.00	1359.40	1436.80	1433.70	1424.83	15648	222.96	2539	6867	43.88
LUMAXTECH	EQ	16-Nov-2021	140.40	142.00	149.70	140.50	146.50	146.00	146.47	295360	432.63	9147	148189	50.17
LUPIN	EQ	16-Nov-2021	944.75	950.70	950.70	928.80	930.30	931.50	935.28	787318	7363.60	27237	327481	41.59
LUXIND	EQ	16-Nov-2021	4207.10	4233.60	4275.00	4168.25	4200.00	4222.55	4223.41	44832	1893.44	8589	19622	43.77
LXCHEM	EQ	16-Nov-2021	417.60	419.90	438.45	416.90	438.45	437.35	433.75	1973358	8559.43	34961	759872	38.51
LYKALABS	EQ	16-Nov-2021	110.75	112.00	116.25	105.55	116.25	116.25	113.60	426273	484.25	2573	274208	64.33
LYPSAGEMS	EQ	16-Nov-2021	4.90	5.05	5.05	4.90	5.05	4.95	4.97	30810	1.53	109	26194	85.02
M&M	EQ	16-Nov-2021	928.40	928.40	965.95	925.55	955.00	960.30	950.83	7368780	70064.24	168050	3003239	40.76
M&MFIN	EQ	16-Nov-2021	186.65	187.60	188.00	182.30	182.80	183.00	185.16	3514881	6508.24	25157	1416434	40.30
M&MFIN	N2	16-Nov-2021	1095.00	1099.90	1099.90	1099.90	1099.90	1099.90	1099.90	20	0.22	2	20	100.00
M&MFIN	N3	16-Nov-2021	1651.00	1666.00	1666.00	1666.00	1666.00	1666.00	1666.00	5	0.08	1	5	100.00
M14RG	MF	16-Nov-2021	15.70	15.75	15.75	15.75	15.75	15.75	15.75	5000	0.79	2	5000	100.00
M15RG	MF	16-Nov-2021	15.54	14.87	14.87	14.87	14.87	14.87	14.87	500	0.07	1	500	100.00
M17RD	MF	16-Nov-2021	14.65	14.00	14.00	14.00	14.00	14.00	14.00	7287	1.02	3	7287	100.00
M17RG	MF	16-Nov-2021	14.15	13.72	13.72	13.72	13.72	13.72	13.72	3000	0.41	1	3000	100.00
MAANALU	EQ	16-Nov-2021	128.30	128.30	129.70	122.45	128.50	127.40	127.05	26702	33.93	806	15240	57.07
MACPOWER	EQ	16-Nov-2021	217.15	222.30	222.30	208.05	217.85	215.80	213.79	5664	12.11	152	4184	73.87
MADHAV	EQ	16-Nov-2021	54.80	54.60	56.15	52.25	52.40	53.80	54.32	16470	8.95	202	11624	70.58
MADHUCON	EQ	16-Nov-2021	5.35	5.45	5.45	5.20	5.35	5.30	5.34	68412	3.65	179	46074	67.35
MADRASFERT	EQ	16-Nov-2021	28.55	28.65	28.75	28.15	28.15	28.20	28.47	98023	27.91	733	45390	46.31
MAESGETF	EQ	16-Nov-2021	30.89	31.78	31.78	30.67	30.72	30.75	30.80	83171	25.62	79	81996	98.59
MAFANG	EQ	16-Nov-2021	59.45	59.89	59.89	59.03	59.10	59.42	59.41	317845	188.83	1957	287638	90.50
MAFSETF	EQ	16-Nov-2021	18.90	19.46	19.46	18.75	18.79	18.75	18.83	410984	77.40	246	257460	62.64
MAGADSUGAR	EQ	16-Nov-2021	279.00	283.00	284.00	272.40	274.00	273.60	277.28	16226	44.99	527	12618	77.76
MAGNUM	EQ	16-Nov-2021	7.35	7.10	7.50	7.10	7.20	7.20	7.31	13856	1.01	91	5020	36.23
MAHABANK	EQ	16-Nov-2021	20.30	20.35	20.65	20.20	20.30	20.25	20.36	2309726	470.32	5728	1204992	52.17
MAHAPEXLTD	BE	16-Nov-2021	88.85	89.00	89.00	87.00	87.00	87.05	87.59	1076	0.94	15	-	-
MAHASTEEL	EQ	16-Nov-2021	88.35	88.20	89.75	86.35	87.05	87.30	87.88	20214	17.76	428	9749	48.23
MAHEPC	EQ	16-Nov-2021	133.45	133.45	133.45	129.50	130.00	130.15	131.04	30448	39.90	1095	15987	52.51
MAHESHWARI	EQ	16-Nov-2021	95.75	96.75	98.00	94.55	96.00	95.05	95.67	29149	27.89	459	21041	72.18
MAHINDCIE	EQ	16-Nov-2021	283.00	284.90	312.00	282.65	294.90	298.45	301.60	2927093	8828.21	51217	848708	28.99
MAHLIFE	EQ	16-Nov-2021	270.30	271.10	274.05	263.00	264.45	264.75	267.99	68151	182.64	3338	47949	70.36
MAHLOG	EQ	16-Nov-2021	748.90	755.00	772.50	742.05	762.05	760.65	761.12	110488	840.95	9602	45392	41.08
MAHSCOOTER	EQ	16-Nov-2021	4425.30	4425.40	4450.00	4366.00	4398.00	4399.65	4422.55	2034	89.95	699	1365	67.11
MAHSEAMLES	EQ	16-Nov-2021	553.35	554.40	554.40	502.00	521.00	519.75	518.76	628330	3259.54	26120	276788	44.05
MAITHANALL	EQ	16-Nov-2021	1025.80	1028.00	1065.95	1016.00	1028.00	1029.45	1045.80	80821	845.23	6575	35241	43.60
MALUPAPER	EQ	16-Nov-2021	33.10	33.75	36.00	33.10	34.85	34.75	34.79	75383	26.23	614	34557	45.84
MAN50ETF	EQ	16-Nov-2021	187.12	183.40	187.04	183.40	185.50	185.67	186.09	2873	5.35	81	2804	97.60
MANAKALUCO	EQ	16-Nov-2021	17.00	17.00	17.95	16.15	17.30	17.50	17.19	76792	13.20	611	56043	72.98
MANAKCOAT	EQ	16-Nov-2021	20.45	20.10	21.25	19.85	20.10	20.25	20.45	407901	83.43	862	130249	31.93
MANAKSIA	EQ	16-Nov-2021	66.30	67.65	68.60	63.10	67.00	66.60	66.63	100737	67.12	1857	51363	50.99
MANAKSTEEL	EQ	16-Nov-2021	31.65	31.10	33.70	30.80	31.55	31.15	31.54	51647	16.29	548	27976	54.17
MANALIPETC	EQ	16-Nov-2021	125.00	124.95	125.95	122.25	122.30	122.75	124.33	356993	443.85	4508	248455	69.60
MANAPPURAM	EQ	16-Nov-2021	197.10	197.10	198.15	188.20	188.80	189.50	192.43	8133998	15652.40	51953	2231590	27.44
MANGALAM	EQ	16-Nov-2021	131.10	133.00	134.55	129.75	134.25	133.70	131.98	71269	94.06	1432	39151	54.93
MANGCHEFER	EQ	16-Nov-2021	67.95	68.40	69.30	66.80	67.05	67.50	67.86	242210	164.36	3179	126768	52.34
MANGLMCEM	EQ	16-Nov-2021	404.90	403.20	416.15	403.20	409.30	410.75	410.52	40021	164.29	2592	22546	56.34
MANGTIMBER	EQ	16-Nov-2021	18.30	17.60	18.40	17.40	17.95	17.70	17.73	2269	0.40	46	953	42.00
MANINDS	EQ	16-Nov-2021	104.90	105.80	105.80	102.50	103.40	103.15	103.78	103250	107.15	2240	56173	54.40
MANINFRA	EQ	16-Nov-2021	130.60	131.60	138.30	130.80	134.30	134.55	135.15	1194665	1614.55	14199	816481	68.34
MANORG	EQ	16-Nov-2021	1013.30	1039.85	1075.00	1000.00	1045.00	1050.40	1036.58	32515	337.04	3086	13120	40.35
MANUGRAPH	EQ	16-Nov-2021	13.90	14.80	15.25	13.90	15.25	15.25	14.92	176974	26.41	646	100882	57.00
MANXT50	EQ	16-Nov-2021	444.08	444.08	445.29	441.71	442.32	442.32	443.52	3126	13.86	61	2825	90.37
MARALOVER	EQ	16-Nov-2021	80.80	81.50	82.50	79.50	79.80	80.05	80.43	87126	70.08	598	45394	52.10
MARATHON	EQ	16-Nov-2021	90.70	91.00	91.00	88.00	88.05	88.20	88.72	20774	18.43	335	14378	69.21
MARICO	EQ	16-Nov-2021	553.30	556.05	559.50	549.05	551.70	552.90	553.63	1128877	6249.77	41565	652374	57.79
MARINE	EQ	16-Nov-2021	30.20	30.60	30.70	29.60	29.85	29.85	30.05	525365	157.87	2759	349317	66.49
MARKSANS	EQ	16-Nov-2021	58.80	59.00	61.45	58.80	59.70	59.80	60.24	2523302	1520.11	14866	1121405	44.44
MARSHALL	SM	16-Nov-2021	32.20	34.35	34.35	32.50	34.35	34.35	33.61	15000	5.04	5	15000	100.00
MARUTI	EQ	16-Nov-2021	7503.10	7545.00	8128.75	7535.05	8049.55	8050.35	7944.21	2619355	208086.99	239335	635851	24.28
MASFIN	EQ	16-Nov-2021	762.05	768.00	770.00	753.00	755.55	759.45	763.29	9600	73.28	1914	4849	50.51
MASKINVEST	BE	16-Nov-2021	36.90	36.35	36.35	36.35	36.35	36.35	36.35	3	0.00	1	-	-
MASPTOP50	EQ	16-Nov-2021	29.74	30.15	30.19	29.74	30.05	30.08	29.99	131929	39.57	351	120795	91.56
MASTEK	EQ	16-Nov-2021	2894.40	2909.00	2943.25	2899.15	2934.40	2932.10	2931.41	63447	1859.89	10802	37631	59.31
MATRIMONY	EQ	16-Nov-2021	1009.85	1025.00	1025.00	975.00	988.70	986.85	993.83	53984	536.51	8522	31700	58.72
MAWANASUG	EQ	16-Nov-2021	82.65	82.90	83.40	81.30	82.40	82.00	82.72	55289	45.73	505	42240	76.40
MAXHEALTH	EQ	16-Nov-2021	363.60	363.50	371.60	360.60	364.05	364.95	365.70	1035650	3787.37	31915	611756	59.07
MAXIND	EQ	16-Nov-2021	75.25	75.25	75.50	75.05	75.20	75.20	75.23	59827	45.01	346	43664	72.98
MAXVIL	EQ	16-Nov-2021	134.20	136.85	137.90	132.10	134.00	133.60	134.63	340788	458.79	7233	217732	63.89
MAYURUNIQ	EQ	16-Nov-2021	476.95	477.45	489.30	473.00	483.95	483.10	483.44	94517	456.93	4023	59499	62.95
MAZDA	EQ	16-Nov-2021	638.80	640.00	644.55	627.10	632.50	631.90	631.76	831	5.25	152	542	65.22
MAZDOCK	EQ	16-Nov-2021	305.15	306.00	308.40	295.20	297.65	299.10	303.48	399497	1212.38	7670	157689	39.47
MBAPL	EQ	16-Nov-2021	181.20	176.10	181.75	176.10	181.50	179.85	179.67	4609	8.28	92	3516	76.29
MBECL	BE	16-Nov-2021	6.90	6.75	7.00	6.75	6.90	6.80	6.91	34925	2.41	85	-	-
MBLINFRA	EQ	16-Nov-2021	22.85	22.50	23.30	21.65	21.80	22.00	22.46	126316	28.37	1720	83630	66.21
MCDHOLDING	BE	16-Nov-2021	144.25	151.25	151.45	144.50	151.45	151.45	150.49	121781	183.27	1006	-	-
MCDOWELL-N	EQ	16-Nov-2021	936.95	936.50	949.80	930.60	933.00	935.20	937.72	1519795	14251.47	41841	657706	43.28
MCL	EQ	16-Nov-2021	33.55	34.50	34.50	33.25	33.65	33.40	33.52	26698	8.95	341	20747	77.71
MCLEODRUSS	EQ	16-Nov-2021	28.90	29.10	29.55	28.35	29.00	29.05	29.04	374732	108.81	1357	231373	61.74
MCX	EQ	16-Nov-2021	1970.00	2004.85	2021.95	1928.00	1929.00	1936.50	1969.94	1018906	20071.81	51251	216225	21.22
MDL	SM	16-Nov-2021	25.20	26.00	26.00	26.00	26.00	26.00	26.00	2000	0.52	1	2000	100.00
MEDICAMEQ	EQ	16-Nov-2021	634.45	659.90	659.90	606.95	650.90	650.15	643.79	8752	56.34	548	6247	71.38
MEGASOFT	EQ	16-Nov-2021	25.10	26.35	26.35	26.35	26.35	26.35	26.35	136226	35.90	226	136226	100.00
MELSTAR	BZ	16-Nov-2021	5.80	5.60	5.60	5.55	5.55	5.55	5.55	2537	0.14	14	-	-
MENONBE	EQ	16-Nov-2021	80.90	80.50	81.85	79.50	80.10	80.00	80.43	64326	51.74	2365	40162	62.44
MEP	BE	16-Nov-2021	23.00	23.15	23.50	22.50	22.85	22.85	22.87	92328	21.12	128	-	-
MERCATOR	EQ	16-Nov-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.24	1602907	19.94	873	1104509	68.91
METALFORGE	BZ	16-Nov-2021	5.05	5.15	5.15	4.85	5.10	5.10	5.05	6587	0.33	43	-	-
METROPOLIS	EQ	16-Nov-2021	3337.95	3330.00	3337.00	3132.90	3151.00	3146.15	3206.08	552305	17707.34	28826	253838	45.96
MFL	EQ	16-Nov-2021	777.90	780.00	786.00	761.00	774.00	767.55	771.84	72569	560.12	3438	50151	69.11
MFSL	EQ	16-Nov-2021	964.90	964.00	975.85	954.10	956.00	959.30	967.08	429440	4153.02	24832	267119	62.20
MGEL	BE	16-Nov-2021	97.20	97.30	98.95	95.25	97.00	96.60	97.09	8439	8.19	86	-	-
MGL	EQ	16-Nov-2021	1018.05	1019.00	1023.60	1004.00	1006.50	1007.80	1013.98	136437	1383.44	6927	45066	33.03
MHHL	SM	16-Nov-2021	25.35	25.45	25.45	24.00	25.35	25.35	24.64	93000	22.91	17	84000	90.32
MHRIL	EQ	16-Nov-2021	242.45	244.60	248.80	234.95	239.10	238.95	243.23	251772	612.38	6436	145718	57.88
MIDHANI	EQ	16-Nov-2021	195.70	195.95	196.95	194.75	196.10	195.95	195.88	148921	291.71	2475	85213	57.22
MINDACORP	EQ	16-Nov-2021	176.85	179.00	179.85	172.90	173.85	173.85	175.82	722007	1269.44	17995	266532	36.92
MINDAIND	EQ	16-Nov-2021	949.40	945.00	948.95	910.00	925.00	923.10	930.54	719101	6691.50	25694	498862	69.37
MINDSPACE	RR	16-Nov-2021	328.81	330.40	331.50	328.00	329.00	329.98	329.92	102636	338.62	1244	93819	91.41
MINDTECK	EQ	16-Nov-2021	94.50	94.35	103.95	94.35	103.10	102.55	99.15	78464	77.80	1171	36431	46.43
MINDTREE	EQ	16-Nov-2021	4931.45	4925.00	5039.10	4905.00	4950.00	4958.15	4982.98	1026088	51129.73	86141	297295	28.97
MIRCELECTR	EQ	16-Nov-2021	24.70	24.70	25.90	23.70	24.50	24.75	25.17	1259222	316.99	2594	660163	52.43
MIRZAINT	EQ	16-Nov-2021	90.85	90.85	93.75	87.05	88.05	88.50	90.56	2883988	2611.77	27499	837932	29.05
MITCON	SM	16-Nov-2021	50.00	53.90	53.90	53.90	53.90	53.90	53.90	2000	1.08	1	2000	100.00
MITTAL	EQ	16-Nov-2021	10.05	9.75	10.95	9.75	10.60	10.70	10.57	102849	10.87	316	79195	77.00
MMFL	EQ	16-Nov-2021	870.20	875.40	900.00	870.00	887.40	893.35	892.90	9157	81.76	932	5121	55.92
MMP	EQ	16-Nov-2021	155.75	154.55	157.60	154.55	154.60	155.30	155.90	9779	15.25	315	6141	62.80
MMTC	EQ	16-Nov-2021	41.50	41.40	42.20	41.15	41.55	41.50	41.60	892471	371.23	4343	282590	31.66
MODIRUBBER	BE	16-Nov-2021	80.30	80.85	82.50	79.10	80.85	80.85	80.76	2628	2.12	63	-	-
MODISNME	EQ	16-Nov-2021	72.45	71.15	73.45	71.15	71.20	71.60	72.20	35915	25.93	990	19979	55.63
MOGSEC	EQ	16-Nov-2021	49.18	49.20	49.20	49.04	49.18	49.18	49.12	1668	0.82	56	1358	81.41
MOHITIND	EQ	16-Nov-2021	11.80	11.60	12.00	11.35	11.65	11.50	11.57	22158	2.56	113	10825	48.85
MOHOTAIND	EQ	16-Nov-2021	7.95	7.65	8.20	7.65	7.65	7.70	7.82	37208	2.91	180	22850	61.41
MOIL	EQ	16-Nov-2021	175.80	175.40	177.50	172.55	174.00	173.70	174.94	735661	1286.95	9086	360627	49.02
MOKSH	EQ	16-Nov-2021	37.95	37.95	38.30	37.60	37.95	37.85	37.81	440634	166.59	456	294956	66.94
MOL	EQ	16-Nov-2021	91.85	92.00	95.90	92.00	93.60	93.60	94.53	1524869	1441.50	12230	771118	50.57
MOLDTECH	EQ	16-Nov-2021	74.10	73.45	75.45	73.15	73.35	73.55	73.81	11248	8.30	371	7048	62.66
MOLDTKPAC	EQ	16-Nov-2021	703.35	710.00	713.50	703.20	708.90	707.90	709.46	18859	133.80	1734	11602	61.52
MOLDTKPAC	W1	16-Nov-2021	526.00	549.95	579.50	531.10	531.10	531.10	557.85	319	1.78	8	319	100.00
MOM100	EQ	16-Nov-2021	33.53	33.55	33.79	33.41	33.50	33.60	33.63	81669	27.46	1445	48991	59.99
MOM50	EQ	16-Nov-2021	180.16	179.03	180.98	177.65	178.68	178.00	178.66	947	1.69	83	606	63.99
MON100	EQ	16-Nov-2021	118.88	120.50	134.30	118.39	118.52	118.62	119.13	518910	618.19	4666	424410	81.79
MONTECARLO	EQ	16-Nov-2021	631.20	604.95	627.95	576.60	588.90	590.05	607.21	556545	3379.39	31453	114622	20.60
MORARJEE	EQ	16-Nov-2021	17.40	17.75	18.20	17.25	17.80	17.75	17.77	41516	7.38	235	17548	42.27
MOREPENLAB	EQ	16-Nov-2021	50.00	50.30	50.90	49.65	50.05	49.90	50.19	931638	467.60	5264	453672	48.70
MOTHERSUMI	EQ	16-Nov-2021	235.40	235.70	254.80	235.05	249.50	250.00	249.79	34282014	85632.80	273553	8266662	24.11
MOTILALOFS	EQ	16-Nov-2021	968.20	965.00	974.90	940.00	949.95	945.10	954.51	135837	1296.57	10879	72045	53.04
MOTOGENFIN	EQ	16-Nov-2021	22.50	23.00	24.00	22.00	23.00	23.35	23.29	20770	4.84	183	19284	92.85
MPHASIS	EQ	16-Nov-2021	3422.75	3444.80	3494.80	3427.00	3446.00	3454.35	3457.69	785380	27155.97	66960	427204	54.39
MPSLTD	EQ	16-Nov-2021	717.70	715.40	729.40	709.85	714.00	714.10	717.95	13704	98.39	1557	8766	63.97
MPTODAY	SM	16-Nov-2021	24.75	25.95	25.95	24.25	24.25	24.25	25.10	4000	1.00	2	2000	50.00
MRF	EQ	16-Nov-2021	78485.50	78410.00	79448.00	78210.25	78527.05	78444.80	78842.58	16137	12722.83	8712	8331	51.63
MRO-TEK	EQ	16-Nov-2021	49.65	50.00	50.30	47.20	47.20	47.80	48.37	10109	4.89	158	6251	61.84
MRPL	EQ	16-Nov-2021	48.55	48.50	49.25	48.00	48.05	48.15	48.43	715675	346.63	3758	289149	40.40
MSPL	EQ	16-Nov-2021	9.70	10.10	10.55	9.60	10.05	10.05	9.99	1920677	191.94	1959	1292175	67.28
MSTCLTD	EQ	16-Nov-2021	370.95	370.00	381.55	370.00	373.10	373.80	376.13	361641	1360.23	8485	124838	34.52
MTARTECH	EQ	16-Nov-2021	1899.15	1896.00	1903.95	1865.60	1897.00	1893.20	1884.58	89415	1685.10	10844	32505	36.35
MTEDUCARE	EQ	16-Nov-2021	8.05	8.20	8.20	8.00	8.05	8.10	8.09	44635	3.61	150	27182	60.90
MTNL	EQ	16-Nov-2021	18.15	18.25	18.25	17.90	18.00	17.95	18.04	427009	77.02	1570	322171	75.45
MUKANDLTD	EQ	16-Nov-2021	128.25	125.50	128.95	123.65	127.00	124.80	125.93	62313	78.47	1109	31157	50.00
MUKTAARTS	EQ	16-Nov-2021	46.60	48.10	48.10	45.05	45.05	45.25	45.66	12291	5.61	259	7226	58.79
MUNJALAU	EQ	16-Nov-2021	55.85	55.55	57.00	55.50	55.90	55.75	56.18	153632	86.31	1704	62670	40.79
MUNJALSHOW	EQ	16-Nov-2021	128.55	128.30	133.40	128.00	129.75	130.85	130.76	60982	79.74	2472	25236	41.38
MURUDCERA	EQ	16-Nov-2021	26.60	26.40	26.65	26.05	26.10	26.15	26.31	50042	13.17	530	31618	63.18
MUTHOOTCAP	EQ	16-Nov-2021	389.90	389.50	395.00	388.00	391.95	392.10	392.72	9885	38.82	491	7043	71.25
MUTHOOTFIN	EQ	16-Nov-2021	1712.80	1708.10	1709.00	1656.35	1660.10	1662.10	1674.88	1062269	17791.78	44370	341923	32.19
NABARD	N2	16-Nov-2021	1256.05	1259.00	1260.00	1255.00	1255.00	1255.00	1256.01	1200	15.07	22	1050	87.50
NACLIND	EQ	16-Nov-2021	66.95	67.10	68.75	66.90	68.25	68.25	67.90	79629	54.07	946	59095	74.21
NAGAFERT	EQ	16-Nov-2021	9.00	9.00	9.05	8.55	8.60	8.60	8.76	672220	58.90	1513	530389	78.90
NAGREEKEXP	EQ	16-Nov-2021	39.85	41.05	41.05	37.90	38.10	38.00	38.48	9993	3.85	168	7439	74.44
NAHARCAP	EQ	16-Nov-2021	329.90	344.00	344.00	323.30	326.00	326.45	328.74	14494	47.65	595	9534	65.78
NAHARINDUS	EQ	16-Nov-2021	126.30	121.10	131.20	120.60	124.00	123.90	126.11	163251	205.88	2167	89518	54.83
NAHARPOLY	EQ	16-Nov-2021	260.90	264.50	265.00	246.30	248.80	249.15	254.03	53825	136.73	2160	31504	58.53
NAHARSPING	BE	16-Nov-2021	520.55	519.00	545.00	515.10	538.00	542.30	532.67	96718	515.18	1672	-	-
NAM-INDIA	EQ	16-Nov-2021	417.50	420.15	423.70	416.00	417.90	418.30	419.53	298883	1253.91	6677	140035	46.85
NATCOPHARM	EQ	16-Nov-2021	845.95	849.70	850.40	830.00	830.10	832.00	837.52	65860	551.59	3754	28633	43.48
NATHBIOGEN	EQ	16-Nov-2021	287.10	289.45	291.85	286.45	290.30	289.20	289.11	41943	121.26	935	36226	86.37
NATIONALUM	EQ	16-Nov-2021	99.75	100.00	101.65	99.10	99.95	99.80	100.62	18287716	18400.91	50791	6088869	33.29
NAUKRI	EQ	16-Nov-2021	6342.70	6348.00	6580.00	6330.00	6530.00	6533.45	6505.35	519430	33790.72	61635	142205	27.38
NAVINFLUOR	EQ	16-Nov-2021	3539.25	3559.00	3573.95	3502.00	3525.00	3525.00	3527.72	126857	4475.17	13167	61195	48.24
NAVKARCORP	EQ	16-Nov-2021	43.50	43.05	44.40	40.65	40.95	41.05	41.97	952140	399.63	5376	644186	67.66
NAVNETEDUL	EQ	16-Nov-2021	113.00	114.50	116.00	110.15	111.00	111.30	113.37	181893	206.20	4206	69862	38.41
NAZARA	BE	16-Nov-2021	2334.05	2312.00	2350.00	2301.00	2310.00	2309.00	2322.51	31790	738.33	4929	-	-
NBCC	EQ	16-Nov-2021	46.55	46.30	46.60	45.65	45.80	45.80	46.11	2500659	1153.09	9816	1221073	48.83
NBIFIN	EQ	16-Nov-2021	2414.35	2420.00	2494.70	2303.65	2310.00	2331.90	2355.24	503	11.85	109	252	50.10
NBVENTURES	EQ	16-Nov-2021	120.10	119.00	122.05	118.05	120.00	120.05	120.59	230931	278.49	4346	156845	67.92
NCC	EQ	16-Nov-2021	81.75	82.00	83.00	80.20	80.30	80.40	81.26	4597404	3735.84	24020	1799126	39.13
NCLIND	EQ	16-Nov-2021	225.05	224.95	228.15	224.10	225.30	226.50	226.10	100822	227.96	3093	48965	48.57
NCPSESDL24	EQ	16-Nov-2021	106.82	106.85	106.88	106.83	106.88	106.88	106.83	537	0.57	8	534	99.44
NDGL	EQ	16-Nov-2021	1226.65	1220.00	1220.00	1195.00	1195.00	1201.05	1208.95	162	1.96	34	116	71.60
NDL	EQ	16-Nov-2021	85.80	86.00	90.00	83.15	89.20	89.25	87.38	128587	112.36	2331	71308	55.46
NDRAUTO	EQ	16-Nov-2021	362.70	365.00	370.45	361.75	370.00	368.50	364.08	8108	29.52	125	892	11.00
NDTV	EQ	16-Nov-2021	82.35	82.35	86.45	80.25	86.45	86.45	84.38	87436	73.78	928	57722	66.02
NECCLTD	EQ	16-Nov-2021	18.95	19.10	19.15	18.95	18.95	18.95	19.04	48725	9.28	162	43924	90.15
NECLIFE	EQ	16-Nov-2021	25.25	25.50	25.85	25.00	25.20	25.10	25.32	458389	116.06	1468	355598	77.58
NELCAST	EQ	16-Nov-2021	79.10	79.20	80.90	77.85	78.30	78.75	79.45	97524	77.48	1579	42731	43.82
NELCO	BE	16-Nov-2021	808.95	799.00	810.00	780.00	792.00	793.60	792.77	35412	280.74	2095	-	-
NEOGEN	EQ	16-Nov-2021	1290.45	1275.00	1360.00	1275.00	1328.00	1331.60	1325.86	68440	907.42	9032	22851	33.39
NESCO	EQ	16-Nov-2021	621.30	624.45	632.65	622.45	630.00	629.40	628.42	24095	151.42	2121	13622	56.53
NESTLEIND	EQ	16-Nov-2021	19476.60	19450.15	19599.00	19321.00	19413.55	19462.10	19435.59	46120	8963.69	13929	27505	59.64
NETF	EQ	16-Nov-2021	191.01	188.00	193.50	185.95	189.20	190.64	190.27	4297	8.18	235	1430	33.28
NETFCONSUM	EQ	16-Nov-2021	79.65	79.01	79.98	78.85	79.78	79.72	79.61	8133	6.47	195	5047	62.06
NETFDIVOPP	EQ	16-Nov-2021	46.53	47.25	47.44	45.60	46.34	45.92	45.93	5306	2.44	117	1359	25.61
NETFGILT5Y	EQ	16-Nov-2021	49.13	49.14	49.17	49.14	49.17	49.17	49.16	26	0.01	6	17	65.38
NETFIT	EQ	16-Nov-2021	37.24	37.50	37.60	37.24	37.41	37.43	37.46	865912	324.33	2744	553779	63.95
NETFLTGILT	EQ	16-Nov-2021	22.70	22.70	22.79	22.44	22.67	22.67	22.60	56031	12.66	114	52734	94.12
NETFMID150	EQ	16-Nov-2021	121.15	124.00	124.00	120.01	121.15	121.26	121.65	61695	75.05	1262	41573	67.38
NETFNIF100	EQ	16-Nov-2021	190.09	191.89	191.99	188.97	188.97	189.14	189.60	5940	11.26	122	5670	95.45
NETFNV20	EQ	16-Nov-2021	99.96	100.98	100.98	98.20	99.45	99.39	99.46	11930	11.87	124	5350	44.84
NETFPHARMA	EQ	16-Nov-2021	13.97	14.05	14.05	13.85	13.91	13.90	13.89	182674	25.38	3686	149934	82.08
NETFSDL26	EQ	16-Nov-2021	106.21	106.28	106.28	106.20	106.20	106.20	106.25	15195	16.15	29	15173	99.86
NETWORK18	EQ	16-Nov-2021	82.15	81.95	83.75	80.30	80.95	81.25	82.22	2054939	1689.50	9398	737204	35.87
NEULANDLAB	EQ	16-Nov-2021	1657.15	1655.15	1683.95	1625.55	1679.95	1676.35	1673.37	20728	346.86	2756	9939	47.95
NEWGEN	EQ	16-Nov-2021	579.15	581.00	614.80	576.80	614.80	611.85	602.17	280936	1691.72	12198	139088	49.51
NEXTMEDIA	EQ	16-Nov-2021	5.50	5.50	5.50	5.00	5.15	5.20	5.22	19350	1.01	72	11259	58.19
NFL	EQ	16-Nov-2021	54.25	54.25	55.00	53.80	53.90	53.95	54.30	459162	249.34	3143	164021	35.72
NGIL	BE	16-Nov-2021	98.35	95.35	100.85	95.05	99.85	99.85	99.36	4901	4.87	41	-	-
NH	EQ	16-Nov-2021	561.95	563.45	584.80	558.90	574.20	569.40	571.66	908968	5196.21	42553	525127	57.77
NHAI	N1	16-Nov-2021	1017.40	1017.40	1017.50	1015.50	1017.50	1017.50	1016.36	1833	18.63	14	1833	100.00
NHAI	N2	16-Nov-2021	1185.83	1189.39	1189.39	1186.00	1186.00	1186.00	1189.08	820	9.75	9	820	100.00
NHAI	N3	16-Nov-2021	1175.00	1248.00	1248.00	1248.00	1248.00	1248.00	1248.00	50	0.62	1	50	100.00
NHAI	N4	16-Nov-2021	1249.99	1211.00	1213.00	1211.00	1213.00	1213.00	1211.33	12	0.15	2	12	100.00
NHAI	N6	16-Nov-2021	1306.00	1319.99	1323.00	1310.01	1315.50	1315.50	1320.05	563	7.43	7	463	82.24
NHAI	N8	16-Nov-2021	1133.21	1136.11	1138.00	1136.11	1136.11	1136.11	1136.23	521	5.92	5	521	100.00
NHAI	NA	16-Nov-2021	1247.00	1242.35	1247.50	1242.35	1247.50	1247.48	1246.41	1031	12.85	7	601	58.29
NHAI	NC	16-Nov-2021	1134.98	1134.98	1134.98	1134.98	1134.98	1134.98	1134.98	4	0.05	1	4	100.00
NHAI	ND	16-Nov-2021	1224.00	1218.90	1218.90	1215.00	1215.00	1215.02	1215.03	897	10.90	4	896	99.89
NHAI	NE	16-Nov-2021	1213.42	1214.00	1214.00	1213.00	1213.05	1213.05	1213.20	1820	22.08	38	1720	94.51
NHBTF2014	N6	16-Nov-2021	7315.00	7349.00	7350.00	7340.00	7350.00	7350.00	7347.99	209	15.36	18	209	100.00
NHIT	IV	16-Nov-2021	101.40	101.25	101.25	101.25	101.25	101.25	101.25	200000	202.50	1	200000	100.00
NHPC	EQ	16-Nov-2021	31.80	32.00	34.70	31.80	33.95	33.90	33.55	22872229	7673.85	53858	9075486	39.68
NHPC	N5	16-Nov-2021	1277.00	1286.90	1286.90	1286.90	1286.90	1286.90	1286.90	126	1.62	2	126	100.00
NIACL	EQ	16-Nov-2021	154.45	155.60	156.00	152.50	153.85	154.00	154.90	132942	205.93	3327	67196	50.55
NIBL	EQ	16-Nov-2021	23.05	22.15	22.90	21.90	22.45	22.45	22.04	44083	9.72	317	32545	73.83
NIDAN	ST	16-Nov-2021	111.90	106.35	106.35	106.35	106.35	106.35	106.35	6000	6.38	5	6000	100.00
NIFTYBEES	EQ	16-Nov-2021	195.52	199.50	199.50	194.15	194.50	194.47	195.04	814109	1587.86	18672	507577	62.35
NIITLTD	EQ	16-Nov-2021	394.30	394.55	432.80	389.05	420.00	422.95	416.03	5224259	21734.37	119650	879276	16.83
NILAINFRA	BE	16-Nov-2021	5.95	6.00	6.00	5.70	6.00	5.90	5.88	109966	6.46	210	-	-
NILASPACES	EQ	16-Nov-2021	1.75	1.80	1.80	1.70	1.75	1.80	1.76	226735	4.00	273	208941	92.15
NILKAMAL	EQ	16-Nov-2021	2362.15	2379.75	2421.00	2370.05	2372.50	2380.70	2391.82	6016	143.89	1786	2741	45.56
NIPPOBATRY	EQ	16-Nov-2021	439.05	434.00	444.35	432.00	439.95	435.35	437.20	11850	51.81	973	8867	74.83
NIRAJ	EQ	16-Nov-2021	35.00	35.60	35.80	34.40	34.50	34.70	34.93	9262	3.23	366	5303	57.26
NITCO	EQ	16-Nov-2021	24.00	23.95	24.35	23.60	23.85	23.95	23.98	39612	9.50	320	26072	65.82
NITINFIRE	BZ	16-Nov-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	50940	0.69	26	-	-
NITINSPIN	EQ	16-Nov-2021	245.80	245.80	258.05	245.80	258.05	258.05	253.83	174999	444.21	2765	123023	70.30
NITIRAJ	EQ	16-Nov-2021	50.45	50.20	50.20	48.30	48.30	49.15	49.39	883	0.44	78	202	22.88
NKIND	EQ	16-Nov-2021	34.40	35.95	36.10	33.30	35.95	35.25	35.10	568	0.20	41	255	44.89
NLCINDIA	EQ	16-Nov-2021	68.10	68.05	68.30	66.20	66.35	66.50	67.26	2951826	1985.35	21212	1492455	50.56
NMDC	EQ	16-Nov-2021	140.20	141.00	141.90	138.50	138.80	139.45	140.48	5535853	7776.63	32204	2212185	39.96
NOCIL	EQ	16-Nov-2021	259.75	261.05	263.65	254.90	256.95	256.65	259.08	692767	1794.82	15072	348644	50.33
NOIDATOLL	EQ	16-Nov-2021	7.20	7.15	7.30	7.05	7.05	7.10	7.12	99825	7.11	173	79159	79.30
NOVARTIND	EQ	16-Nov-2021	803.30	815.35	824.00	800.00	808.00	803.25	812.03	26258	213.22	2749	10395	39.59
NPBET	EQ	16-Nov-2021	201.03	201.03	204.90	197.11	199.96	197.73	199.16	1643	3.27	93	1158	70.48
NPST	SM	16-Nov-2021	68.00	69.05	69.30	69.05	69.30	69.30	69.13	4800	3.32	3	4800	100.00
NRAIL	EQ	16-Nov-2021	271.80	270.55	271.10	261.00	265.50	263.80	265.11	36500	96.77	1830	23826	65.28
NRBBEARING	EQ	16-Nov-2021	134.25	133.95	139.50	133.85	136.75	136.70	137.19	238966	327.85	5663	119173	49.87
NSIL	EQ	16-Nov-2021	1682.80	1685.00	1724.95	1685.00	1689.00	1689.00	1704.83	758	12.92	83	562	74.14
NTL	EQ	16-Nov-2021	2.00	2.10	2.10	2.05	2.10	2.10	2.09	70204	1.47	136	59376	84.58
NTPC	EQ	16-Nov-2021	137.15	137.70	137.80	134.00	134.25	134.30	135.44	5762128	7804.47	53864	2747524	47.68
NTPC	N4	16-Nov-2021	1156.60	1298.00	1298.00	1250.00	1250.00	1250.00	1267.00	6	0.08	3	3	50.00
NTPC	N6	16-Nov-2021	1450.01	1479.00	1479.00	1465.00	1474.99	1474.99	1469.90	212	3.12	6	211	99.53
NTPC	N7	16-Nov-2021	13.95	13.95	14.02	13.90	13.95	13.95	13.96	23832	3.33	76	23507	98.64
NTPC	NA	16-Nov-2021	1270.20	1488.00	1488.00	1488.00	1488.00	1488.00	1488.00	25	0.37	1	25	100.00
NTPC	ND	16-Nov-2021	1290.00	1290.05	1290.05	1290.00	1290.00	1290.00	1290.02	30	0.39	4	30	100.00
NUCLEUS	EQ	16-Nov-2021	574.95	571.25	591.00	571.25	582.00	579.25	582.80	53828	313.71	4228	29733	55.24
NURECA	EQ	16-Nov-2021	1568.85	1570.00	1600.00	1540.95	1572.00	1564.85	1567.59	10760	168.67	2572	4859	45.16
NUVOCO	EQ	16-Nov-2021	514.35	511.25	537.95	511.25	533.25	532.00	531.99	915204	4868.78	24092	794114	86.77
NXTDIG-RE	BE	16-Nov-2021	65.80	68.00	70.00	62.05	67.20	68.05	67.42	13498	9.10	202	-	-
NXTDIGITAL	EQ	16-Nov-2021	370.50	371.00	385.50	370.00	383.95	383.10	381.26	13144	50.11	929	9786	74.45
NYKAA	EQ	16-Nov-2021	2282.25	2268.00	2310.00	2228.00	2238.00	2236.75	2272.57	1507125	34250.54	101540	346053	22.96
OAL	EQ	16-Nov-2021	790.80	790.00	800.00	782.05	785.00	785.55	795.75	14673	116.76	1292	6522	44.45
OBEROIRLTY	EQ	16-Nov-2021	962.90	962.90	991.80	957.75	970.95	970.05	981.21	1430064	14031.92	41383	393047	27.48
OCCL	EQ	16-Nov-2021	1022.70	1038.90	1039.00	1006.90	1028.00	1019.25	1023.05	15266	156.18	1898	10299	67.46
OFSS	EQ	16-Nov-2021	4456.70	4482.95	4507.60	4450.55	4452.15	4466.60	4482.00	94444	4232.98	11309	49701	52.62
OIL	EQ	16-Nov-2021	221.80	223.00	224.00	220.20	224.00	222.95	221.97	444852	987.42	10764	201822	45.37
OILCOUNTUB	BE	16-Nov-2021	8.50	8.70	8.90	8.30	8.40	8.40	8.45	9641	0.81	91	-	-
OLECTRA	BE	16-Nov-2021	789.45	828.90	828.90	828.90	828.90	828.90	828.90	161142	1335.71	951	-	-
OMAXAUTO	EQ	16-Nov-2021	42.40	42.35	43.95	42.30	43.60	43.55	43.43	20046	8.71	214	14640	73.03
OMAXE	EQ	16-Nov-2021	74.95	75.45	76.30	74.10	74.80	74.65	75.25	52889	39.80	594	33712	63.74
OMINFRAL	EQ	16-Nov-2021	35.55	35.15	36.20	34.05	34.50	34.50	35.25	232248	81.86	1326	167338	72.05
OMKARCHEM	BE	16-Nov-2021	30.55	32.05	32.05	29.05	29.05	29.30	30.83	329038	101.46	828	-	-
ONELIFECAP	EQ	16-Nov-2021	18.00	17.60	18.90	17.30	17.75	17.80	18.49	1551115	286.74	7241	927763	59.81
ONEPOINT	BE	16-Nov-2021	67.50	67.50	70.85	67.50	70.85	70.85	70.73	87650	62.00	477	-	-
ONGC	EQ	16-Nov-2021	157.80	159.40	159.70	156.80	157.60	157.15	158.09	12956283	20483.12	79937	5284510	40.79
ONMOBILE	EQ	16-Nov-2021	112.60	112.70	114.45	111.80	112.25	112.05	112.72	310845	350.38	4061	182108	58.58
ONWARDTEC	EQ	16-Nov-2021	216.45	219.85	228.00	218.50	226.50	224.70	224.15	32930	73.81	910	21971	66.72
OPTIEMUS	EQ	16-Nov-2021	304.10	305.00	319.30	303.00	319.30	319.30	315.16	113966	359.18	2519	68310	59.94
ORBTEXP	EQ	16-Nov-2021	76.50	78.20	78.20	74.05	74.95	74.50	75.79	17276	13.09	606	10378	60.07
ORCHPHARMA	BE	16-Nov-2021	425.65	425.00	432.00	416.20	424.80	421.30	422.75	2836	11.99	168	-	-
ORICONENT	EQ	16-Nov-2021	30.55	31.45	31.45	30.00	30.65	30.90	30.82	301633	92.98	875	229611	76.12
ORIENTABRA	EQ	16-Nov-2021	26.70	26.50	27.25	26.20	26.40	26.35	26.56	89232	23.70	832	62106	69.60
ORIENTALTL	EQ	16-Nov-2021	9.45	9.65	9.65	8.35	8.50	8.65	8.84	174855	15.45	490	153092	87.55
ORIENTBELL	EQ	16-Nov-2021	376.40	377.35	383.85	376.35	381.00	380.60	380.97	15268	58.17	1220	7002	45.86
ORIENTCEM	EQ	16-Nov-2021	170.65	170.45	172.95	163.55	164.50	164.40	168.28	656725	1105.11	9502	392163	59.71
ORIENTELEC	EQ	16-Nov-2021	372.40	374.20	380.40	370.15	376.85	377.30	376.77	271261	1022.02	12837	154962	57.13
ORIENTHOT	EQ	16-Nov-2021	40.30	41.25	41.25	39.35	39.75	39.55	40.21	246608	99.17	1997	114127	46.28
ORIENTLTD	EQ	16-Nov-2021	68.70	71.75	71.75	68.60	68.60	69.15	70.39	3610	2.54	98	3307	91.61
ORIENTPPR	EQ	16-Nov-2021	34.40	34.25	35.10	33.40	34.00	34.05	34.19	3092786	1057.40	7548	746683	24.14
ORISSAMINE	EQ	16-Nov-2021	2673.15	2660.00	2677.35	2598.65	2609.00	2615.05	2635.30	7149	188.40	1624	4276	59.81
ORTEL	BZ	16-Nov-2021	1.20	1.25	1.25	1.15	1.20	1.20	1.23	60469	0.75	32	-	-
ORTINLAB	EQ	16-Nov-2021	28.75	29.90	29.90	28.70	29.20	28.85	29.03	19129	5.55	370	10410	54.42
OSIAHYPER	SM	16-Nov-2021	205.00	191.25	191.25	190.00	190.00	190.00	190.86	1600	3.05	4	1200	75.00
OSWALAGRO	EQ	16-Nov-2021	20.85	20.40	21.85	20.40	21.85	21.85	21.79	162002	35.30	521	155813	96.18
PAEL	BZ	16-Nov-2021	6.80	6.90	7.10	6.50	7.10	7.10	6.85	13238	0.91	45	-	-
PAGEIND	EQ	16-Nov-2021	40728.80	40780.00	41775.00	40570.05	41100.10	41193.60	41374.81	32014	13245.73	13350	10611	33.14
PAISALO	EQ	16-Nov-2021	1009.95	1010.00	1021.10	1000.00	1005.00	1006.35	1008.45	102920	1037.90	5845	53355	51.84
PALASHSECU	EQ	16-Nov-2021	73.05	76.60	76.60	72.80	74.00	74.00	74.32	1383	1.03	37	1260	91.11
PALREDTEC	EQ	16-Nov-2021	133.80	130.05	139.40	130.05	139.15	137.45	136.41	28274	38.57	981	13799	48.80
PANACEABIO	EQ	16-Nov-2021	198.60	200.00	203.55	197.65	199.65	199.50	200.84	103304	207.47	3222	45336	43.89
PANACHE	EQ	16-Nov-2021	63.15	63.35	64.90	61.10	63.90	62.45	63.18	2263	1.43	67	1604	70.88
PANAMAPET	EQ	16-Nov-2021	267.15	272.70	273.00	266.05	268.00	267.35	269.92	69454	187.47	3034	30168	43.44
PANSARI	EQ	16-Nov-2021	103.35	108.50	108.50	108.50	108.50	108.50	108.50	600	0.65	4	600	100.00
PAR	EQ	16-Nov-2021	203.90	194.25	211.00	193.75	205.35	207.75	200.15	136252	272.71	2450	65419	48.01
PARACABLES	EQ	16-Nov-2021	11.70	11.70	11.90	11.20	11.45	11.45	11.57	173245	20.05	612	111309	64.25
PARAGMILK	EQ	16-Nov-2021	146.80	147.90	147.90	140.30	141.10	142.00	144.33	564361	814.53	7647	252104	44.67
PARAS	EQ	16-Nov-2021	789.15	790.00	798.00	775.00	776.00	776.25	782.94	403141	3156.36	24737	176913	43.88
PARSVNATH	EQ	16-Nov-2021	17.30	16.85	18.85	16.85	17.45	17.55	18.15	1124924	204.13	2903	474132	42.15
PARTYCRUS	SM	16-Nov-2021	24.80	26.00	26.00	26.00	26.00	26.00	26.00	20000	5.20	10	16000	80.00
PASHUPATI	SM	16-Nov-2021	81.00	81.90	82.00	81.90	82.00	82.00	81.95	3200	2.62	2	1600	50.00
PASUPTAC	EQ	16-Nov-2021	31.25	30.60	31.70	30.15	31.50	31.45	31.07	139713	43.41	832	58712	42.02
PATELENG	EQ	16-Nov-2021	23.60	23.75	24.15	23.20	23.55	23.55	23.75	1200096	285.07	3115	640043	53.33
PATINT-RE1	BE	16-Nov-2021	2.70	2.70	2.90	2.55	2.65	2.65	2.68	440858	11.80	517	-	-
PATINTLOG	EQ	16-Nov-2021	15.15	15.40	15.95	15.00	15.45	15.30	15.56	169536	26.38	642	80278	47.35
PATSPINLTD	EQ	16-Nov-2021	9.00	8.70	9.35	8.55	8.60	8.60	8.64	34668	2.99	61	32465	93.65
PBAINFRA	EQ	16-Nov-2021	10.75	10.25	10.90	10.25	10.25	10.25	10.44	12653	1.32	115	6999	55.31
PCJEWELLER	EQ	16-Nov-2021	24.35	24.65	25.00	24.25	24.40	24.45	24.52	1460952	358.30	4680	819871	56.12
PDMJEPAPER	EQ	16-Nov-2021	38.90	38.60	39.30	38.55	39.05	39.00	38.91	102491	39.88	1058	59537	58.09
PDSMFL	EQ	16-Nov-2021	1469.00	1485.70	1553.00	1451.05	1539.95	1548.55	1527.61	25361	387.42	2393	19604	77.30
PEARLPOLY	EQ	16-Nov-2021	14.85	15.00	15.50	14.80	14.85	14.85	15.08	32169	4.85	188	27635	85.91
PEL	EQ	16-Nov-2021	2613.90	2616.00	2659.90	2597.55	2619.00	2623.85	2626.94	502182	13192.00	30328	144766	28.83
PENIND	EQ	16-Nov-2021	30.05	29.90	30.30	29.20	29.55	29.75	29.79	1023630	304.90	4242	431280	42.13
PENINLAND	EQ	16-Nov-2021	11.55	11.75	11.80	11.25	11.60	11.45	11.56	126235	14.59	273	82642	65.47
PERSISTENT	EQ	16-Nov-2021	4255.85	4260.05	4319.00	4245.00	4288.50	4301.20	4270.83	296522	12663.96	24348	153804	51.87
PETRONET	EQ	16-Nov-2021	237.75	238.00	238.60	235.60	237.15	237.00	236.81	2427514	5748.69	19234	1545787	63.68
PFC	EQ	16-Nov-2021	135.05	135.10	135.90	132.60	133.10	133.05	134.13	2348516	3150.18	16638	1082156	46.08
PFC	N4	16-Nov-2021	1015.20	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	10	0.10	1	10	100.00
PFC	N5	16-Nov-2021	1182.00	1176.00	1180.50	1176.00	1180.50	1180.50	1179.40	41	0.48	2	41	100.00
PFC	N6	16-Nov-2021	1070.10	1070.22	1071.00	1070.22	1071.00	1071.00	1070.61	40	0.43	2	20	50.00
PFC	N7	16-Nov-2021	1423.00	1352.00	1353.00	1352.00	1353.00	1353.00	1352.50	2	0.03	2	1	50.00
PFC	N8	16-Nov-2021	1390.00	1391.00	1391.00	1389.00	1389.00	1389.00	1389.86	70	0.97	2	70	100.00
PFIZER	EQ	16-Nov-2021	5176.50	5160.00	5200.00	5130.00	5170.00	5172.55	5174.13	18393	951.68	3103	10046	54.62
PFOCUS	EQ	16-Nov-2021	74.45	74.30	74.90	70.75	73.00	72.75	72.52	114542	83.07	896	73919	64.53
PFS	EQ	16-Nov-2021	19.45	19.70	20.15	19.25	19.40	19.45	19.69	1061631	208.98	2093	536035	50.49
PGEL	EQ	16-Nov-2021	521.75	523.00	532.30	517.30	525.00	525.05	524.63	36703	192.55	4551	14473	39.43
PGHH	EQ	16-Nov-2021	15133.00	15150.00	15243.70	15098.00	15101.00	15100.00	15158.52	8023	1216.17	1433	6626	82.59
PGHL	EQ	16-Nov-2021	5145.10	5149.00	5155.00	5110.00	5110.00	5117.00	5133.27	7209	370.06	2390	4466	61.95
PGIL	EQ	16-Nov-2021	337.95	343.70	404.00	335.05	389.10	395.85	368.31	609050	2243.20	16451	365252	59.97
PGINVIT	IV	16-Nov-2021	120.57	120.65	121.04	120.50	120.80	120.70	120.90	1086484	1313.55	5940	985110	90.67
PHILIPCARB	EQ	16-Nov-2021	227.50	227.50	236.00	226.05	229.45	229.60	232.32	1564516	3634.70	21760	771494	49.31
PHOENIXLTD	EQ	16-Nov-2021	1121.15	1150.00	1195.00	1050.10	1067.00	1072.85	1116.28	717570	8010.09	52711	282754	39.40
PIDILITIND	EQ	16-Nov-2021	2431.55	2438.00	2453.60	2401.00	2439.25	2444.75	2440.32	452443	11041.04	30053	249946	55.24
PIIND	EQ	16-Nov-2021	2889.80	2905.00	2932.90	2882.00	2911.00	2922.55	2907.45	283136	8232.03	27361	131874	46.58
PILANIINVS	EQ	16-Nov-2021	1959.35	1967.40	1972.00	1941.35	1943.00	1950.40	1958.97	14355	281.21	1268	1744	12.15
PILITA	EQ	16-Nov-2021	6.80	6.90	6.95	6.75	6.80	6.80	6.85	306310	20.97	640	193044	63.02
PIONDIST	EQ	16-Nov-2021	192.50	194.50	194.50	188.05	191.65	191.55	191.24	16604	31.75	409	11265	67.85
PIONEEREMB	EQ	16-Nov-2021	52.45	53.15	54.40	52.05	53.65	53.55	53.55	86893	46.53	959	49854	57.37
PITTIENG	EQ	16-Nov-2021	208.75	210.00	214.55	205.00	208.50	208.60	210.75	206315	434.80	4772	105603	51.19
PKTEA	BE	16-Nov-2021	295.00	302.90	303.00	286.00	287.00	288.80	293.51	731	2.15	22	-	-
PLASTIBLEN	EQ	16-Nov-2021	241.35	244.45	244.70	238.00	238.10	240.65	242.43	7479	18.13	259	4925	65.85
PNB	EQ	16-Nov-2021	41.60	41.85	41.85	40.95	41.00	41.10	41.38	37098708	15350.06	46515	12613404	34.00
PNBGILTS	EQ	16-Nov-2021	67.30	67.95	68.00	67.00	67.00	67.05	67.26	111602	75.06	1405	71093	63.70
PNBHOUSING	EQ	16-Nov-2021	469.25	474.00	476.00	465.00	466.00	467.50	471.59	103149	486.44	4650	68687	66.59
PNC	EQ	16-Nov-2021	44.95	44.75	47.70	44.00	45.50	45.40	45.80	65777	30.12	965	32661	49.65
PNCINFRA	EQ	16-Nov-2021	328.80	332.00	336.25	322.05	326.00	324.65	328.24	348014	1142.34	12018	206807	59.42
PODDARHOUS	EQ	16-Nov-2021	185.30	190.00	190.00	180.00	180.25	181.05	183.58	11429	20.98	273	8605	75.29
PODDARMENT	EQ	16-Nov-2021	307.15	308.00	314.00	302.55	308.20	306.15	308.54	8091	24.96	745	5151	63.66
POKARNA	EQ	16-Nov-2021	635.70	640.60	647.00	627.00	637.60	638.75	637.97	20589	131.35	2447	10629	51.62
POLICYBZR	EQ	16-Nov-2021	1202.30	1210.00	1434.00	1210.00	1334.90	1341.90	1350.62	14456023	195246.66	480322	3905476	27.02
POLYCAB	EQ	16-Nov-2021	2521.25	2525.00	2540.75	2510.70	2528.85	2532.50	2529.39	199472	5045.42	16139	100894	50.58
POLYMED	EQ	16-Nov-2021	926.70	923.00	943.45	911.70	942.00	937.50	925.40	93771	867.75	8612	68059	72.58
POLYPLEX	EQ	16-Nov-2021	1703.00	1715.00	1715.00	1683.00	1688.85	1694.40	1697.44	70993	1205.06	9019	45827	64.55
PONNIERODE	EQ	16-Nov-2021	238.85	239.00	241.00	233.55	235.00	235.15	237.79	6612	15.72	237	5578	84.36
POONAWALLA	EQ	16-Nov-2021	193.30	196.00	202.95	194.60	202.95	201.80	200.92	24493491	49211.16	30560	19377118	79.11
POONAWALLA	N3	16-Nov-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	32	0.32	1	32	100.00
POONAWALLA	N4	16-Nov-2021	1023.00	1050.00	1050.00	1045.00	1045.00	1045.00	1049.17	6	0.06	2	6	100.00
POWERGRID	EQ	16-Nov-2021	188.30	189.00	191.35	186.50	187.80	187.60	188.84	17404748	32867.40	67303	12455223	71.56
POWERINDIA	EQ	16-Nov-2021	2537.15	2566.25	2600.00	2525.00	2574.00	2575.55	2576.07	49804	1282.99	7758	21678	43.53
POWERMECH	EQ	16-Nov-2021	985.75	995.00	997.50	973.05	982.95	980.90	986.61	21485	211.97	2667	11964	55.69
PPAP	EQ	16-Nov-2021	245.00	245.00	260.80	245.00	252.95	254.30	254.36	81951	208.45	2344	35989	43.92
PPL	EQ	16-Nov-2021	158.25	158.80	164.50	155.50	162.10	162.40	161.12	97675	157.38	2884	67796	69.41
PRAENG	EQ	16-Nov-2021	18.05	18.05	18.70	17.95	17.95	18.05	18.23	184138	33.57	424	144716	78.59
PRAJIND	BE	16-Nov-2021	359.85	361.00	364.40	351.25	356.95	354.30	358.59	271666	974.18	6794	-	-
PRAKASH	EQ	16-Nov-2021	66.65	66.90	67.70	65.55	66.65	66.40	66.68	553233	368.91	5351	323927	58.55
PRAKASHSTL	EQ	16-Nov-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	122738	4.48	83	122738	100.00
PRAXIS	BE	16-Nov-2021	37.50	36.25	39.35	36.25	39.35	39.35	38.85	23081	8.97	149	-	-
PRECAM	EQ	16-Nov-2021	98.55	99.00	104.00	98.25	100.95	100.60	100.98	336504	339.79	7647	170546	50.68
PRECOT	EQ	16-Nov-2021	314.30	314.30	322.00	298.60	307.25	308.70	307.06	39639	121.71	811	27235	68.71
PRECWIRE	EQ	16-Nov-2021	300.70	301.20	315.10	301.20	313.00	312.40	310.33	76730	238.12	3416	41687	54.33
PREMEXPLN	EQ	16-Nov-2021	232.65	237.30	244.25	233.80	238.45	242.15	239.85	30141	72.29	674	14832	49.21
PREMIER	EQ	16-Nov-2021	5.35	5.10	5.20	5.10	5.10	5.10	5.10	6947	0.35	50	6947	100.00
PREMIERPOL	EQ	16-Nov-2021	73.95	74.95	75.95	71.45	74.70	74.45	74.60	18058	13.47	309	8771	48.57
PRESSMN	EQ	16-Nov-2021	26.95	27.90	27.90	26.95	27.35	27.20	27.48	21927	6.03	375	16425	74.91
PRESTIGE	EQ	16-Nov-2021	490.95	490.90	501.60	475.80	477.70	479.65	489.89	834983	4090.47	26715	241945	28.98
PRICOLLTD	EQ	16-Nov-2021	113.25	113.25	115.80	113.00	113.10	113.50	114.41	550939	630.31	7067	257485	46.74
PRIMESECU	EQ	16-Nov-2021	119.00	120.85	120.85	114.00	114.05	114.85	116.04	20692	24.01	390	12290	59.39
PRINCEPIPE	EQ	16-Nov-2021	836.25	840.50	843.55	825.60	839.50	837.90	835.10	195908	1636.03	14936	102288	52.21
PRITI	SM	16-Nov-2021	62.35	62.10	65.45	62.10	65.45	65.45	64.89	144000	93.45	34	134400	93.33
PRITIKAUTO	EQ	16-Nov-2021	18.00	18.40	18.50	17.75	18.45	18.25	18.10	30175	5.46	198	19534	64.74
PRIVISCL	EQ	16-Nov-2021	1657.90	1668.00	1675.00	1645.20	1660.00	1658.65	1657.98	11559	191.65	3943	7164	61.98
PROINDIA	BE	16-Nov-2021	102.50	97.40	97.40	97.40	97.40	97.40	97.40	11272	10.98	360	-	-
PROZONINTU	EQ	16-Nov-2021	28.25	28.25	28.60	26.85	27.25	27.25	27.72	414677	114.94	2108	219668	52.97
PRSMJOHNSN	EQ	16-Nov-2021	132.70	133.45	135.90	131.75	134.25	134.80	134.85	290200	391.33	3363	219977	75.80
PSB	EQ	16-Nov-2021	17.65	17.90	17.90	17.45	17.50	17.50	17.59	275604	48.48	1154	182261	66.13
PSPPROJECT	EQ	16-Nov-2021	511.40	510.00	534.40	508.20	526.00	527.25	526.18	227313	1196.07	10080	105385	46.36
PSUBNKBEES	EQ	16-Nov-2021	31.38	31.69	31.69	30.61	30.67	30.72	31.04	1317659	408.95	4800	1046560	79.43
PTC	EQ	16-Nov-2021	119.20	120.00	120.00	117.00	117.20	117.60	118.13	673305	795.37	7660	278465	41.36
PTL	EQ	16-Nov-2021	51.80	52.45	53.00	51.35	51.75	51.75	52.34	57955	30.33	904	37872	65.35
PULZ	SM	16-Nov-2021	14.00	13.30	13.30	13.30	13.30	13.30	13.30	8000	1.06	2	8000	100.00
PUNJABCHEM	EQ	16-Nov-2021	1482.35	1501.00	1526.60	1474.40	1510.00	1501.70	1509.36	8401	126.80	3091	4644	55.28
PUNJLLOYD	BZ	16-Nov-2021	1.85	1.85	1.90	1.80	1.90	1.90	1.85	533317	9.85	227	-	-
PURVA	EQ	16-Nov-2021	151.45	152.90	159.65	151.25	158.00	158.15	156.33	262558	410.45	7597	138832	52.88
PVP	EQ	16-Nov-2021	4.95	5.15	5.15	4.90	5.05	5.05	5.06	123890	6.26	254	90501	73.05
PVR	EQ	16-Nov-2021	1705.80	1713.00	1735.40	1698.00	1709.00	1709.85	1717.02	326296	5602.58	19186	54401	16.67
QGOLDHALF	EQ	16-Nov-2021	2123.60	2124.85	2131.00	2120.00	2131.00	2128.30	2126.97	428	9.10	105	379	88.55
QNIFTY	EQ	16-Nov-2021	1888.00	1944.64	1944.64	1865.00	1886.00	1886.00	1901.97	10	0.19	10	4	40.00
QUADPRO	SM	16-Nov-2021	14.55	14.10	14.35	14.10	14.35	14.30	14.20	78000	11.07	10	78000	100.00
QUESS	EQ	16-Nov-2021	932.35	932.35	945.00	910.00	910.90	914.45	927.34	90050	835.07	9613	31289	34.75
QUICKHEAL	EQ	16-Nov-2021	228.00	229.10	232.95	226.20	228.00	226.90	229.32	138435	317.46	4500	52222	37.72
RADAAN	EQ	16-Nov-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.37	181309	2.49	217	105753	58.33
RADICO	EQ	16-Nov-2021	1093.60	1080.00	1144.50	1080.00	1119.50	1114.20	1121.06	617958	6927.68	40587	265125	42.90
RADIOCITY	EQ	16-Nov-2021	24.35	24.30	24.50	24.20	24.30	24.25	24.27	196670	47.74	373	184067	93.59
RAILTEL	EQ	16-Nov-2021	123.95	123.50	124.95	123.20	123.60	123.65	124.03	523015	648.71	6149	273708	52.33
RAIN	EQ	16-Nov-2021	202.70	203.65	206.00	201.90	203.35	202.75	204.06	1692113	3452.93	14694	779392	46.06
RAJESHEXPO	EQ	16-Nov-2021	668.85	670.00	741.75	660.65	683.95	686.85	711.40	1524572	10845.87	60118	236011	15.48
RAJMET	EQ	16-Nov-2021	161.00	161.40	161.40	157.15	157.50	157.60	158.57	8715	13.82	157	8035	92.20
RAJRATAN	BE	16-Nov-2021	2308.80	2282.90	2375.00	2260.00	2303.10	2329.05	2320.50	2299	53.35	294	-	-
RAJSREESUG	EQ	16-Nov-2021	25.60	25.15	26.30	24.70	25.30	25.25	25.50	15709	4.01	357	8566	54.53
RAJTV	EQ	16-Nov-2021	35.65	36.40	36.40	35.35	35.70	35.70	35.79	2909	1.04	52	1987	68.31
RALLIS	EQ	16-Nov-2021	265.10	266.75	271.85	265.10	267.75	267.80	269.14	217711	585.94	5283	83872	38.52
RAMANEWS	EQ	16-Nov-2021	20.05	20.00	20.15	19.75	19.80	19.85	19.92	102897	20.49	565	50521	49.10
RAMASTEEL	EQ	16-Nov-2021	259.85	260.75	266.00	248.30	248.65	251.90	257.10	85016	218.58	991	25345	29.81
RAMCOCEM	EQ	16-Nov-2021	1060.20	1064.45	1064.50	1024.40	1032.30	1034.00	1043.61	277084	2891.69	9791	102643	37.04
RAMCOIND	EQ	16-Nov-2021	273.25	274.65	278.00	271.00	273.95	272.60	274.42	51671	141.80	1942	34466	66.70
RAMCOSYS	EQ	16-Nov-2021	392.55	392.55	401.60	392.00	394.80	394.00	396.40	53017	210.16	3519	28649	54.04
RAMKY	EQ	16-Nov-2021	147.40	148.60	149.00	146.40	147.55	148.25	147.83	32850	48.56	322	28719	87.42
RANASUG	EQ	16-Nov-2021	26.05	24.75	25.50	24.75	24.95	25.00	24.91	2482705	618.37	3601	1311200	52.81
RANEENGINE	EQ	16-Nov-2021	264.30	264.30	272.00	263.30	271.80	271.40	268.58	4924	13.22	309	2510	50.97
RANEHOLDIN	EQ	16-Nov-2021	597.95	600.55	611.85	592.75	592.90	595.60	601.14	16528	99.36	1693	7362	44.54
RATNAMANI	EQ	16-Nov-2021	2231.75	2206.50	2299.00	2136.00	2154.75	2168.65	2224.68	293300	6524.99	14633	156818	53.47
RAYMOND	EQ	16-Nov-2021	508.70	510.00	519.65	504.50	507.50	508.30	513.36	598006	3069.91	15496	147524	24.67
RBL	EQ	16-Nov-2021	806.15	806.00	814.80	796.00	801.85	803.30	806.68	4100	33.07	933	1464	35.71
RBLBANK	EQ	16-Nov-2021	207.25	208.00	212.75	205.25	207.00	209.85	208.16	6021352	12533.85	62217	981540	16.30
RCF	EQ	16-Nov-2021	78.85	78.80	80.10	78.55	78.85	79.00	79.27	1116165	884.77	9978	345054	30.91
RCOM	EQ	16-Nov-2021	2.90	2.95	3.00	2.90	2.90	2.90	2.93	9427440	276.60	27162	4624170	49.05
RECLTD	EQ	16-Nov-2021	142.10	142.50	142.70	139.40	139.50	140.00	141.13	5801254	8187.11	39362	3472362	59.86
RECLTD	N1	16-Nov-2021	1021.30	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	3	0.03	1	3	100.00
RECLTD	N6	16-Nov-2021	1280.00	1339.99	1389.00	1339.65	1339.65	1339.65	1387.76	10106	140.25	9	10105	99.99
RECLTD	N8	16-Nov-2021	1134.61	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	100	1.09	1	100	100.00
RECLTD	N9	16-Nov-2021	1239.80	1239.00	1250.00	1239.00	1250.00	1250.00	1239.11	101	1.25	2	101	100.00
RECLTD	NF	16-Nov-2021	1320.01	1294.99	1294.99	1294.99	1294.99	1294.99	1294.99	50	0.65	1	50	100.00
RECLTD	NH	16-Nov-2021	1323.01	1250.00	1260.00	1250.00	1260.00	1260.00	1253.85	65	0.82	4	65	100.00
REDINGTON	EQ	16-Nov-2021	145.00	146.55	154.20	144.50	148.40	149.05	149.96	8941468	13408.60	129499	4556494	50.96
REFEX	EQ	16-Nov-2021	127.05	127.05	130.85	126.75	129.85	130.05	129.16	81104	104.75	4728	29304	36.13
RELAXO	EQ	16-Nov-2021	1397.25	1396.85	1417.90	1386.00	1390.00	1392.50	1402.22	113423	1590.44	15900	47571	41.94
RELCAPITAL	BE	16-Nov-2021	18.35	18.35	18.90	18.30	18.40	18.45	18.60	369606	68.75	1909	-	-
RELIABLE	SM	16-Nov-2021	36.70	35.50	35.50	35.50	35.50	35.50	35.50	2400	0.85	1	2400	100.00
RELIANCE	EQ	16-Nov-2021	2577.80	2572.05	2575.00	2495.00	2497.25	2517.90	2536.01	5232292	132691.27	209557	2660951	50.86
RELIGARE	EQ	16-Nov-2021	170.45	171.00	174.95	167.25	172.00	170.70	170.79	2437374	4162.83	15634	1603646	65.79
RELINFRA	BE	16-Nov-2021	81.50	81.00	85.25	80.35	82.00	82.75	83.70	575465	481.68	3773	-	-
REMSONSIND	EQ	16-Nov-2021	244.70	240.00	247.50	238.00	238.90	240.15	242.03	10301	24.93	336	2664	25.86
RENUKA	EQ	16-Nov-2021	27.75	27.95	28.75	27.25	27.25	27.55	28.11	3649545	1026.06	10451	2449561	67.12
REPCOHOME	EQ	16-Nov-2021	296.35	301.00	301.25	291.20	294.00	294.45	298.50	79077	236.04	5727	29878	37.78
REPL	EQ	16-Nov-2021	210.25	210.25	213.95	208.50	210.50	210.30	211.11	5196	10.97	218	3430	66.01
REPRO	EQ	16-Nov-2021	592.60	593.15	615.00	590.05	608.50	610.30	606.65	23379	141.83	905	14725	62.98
RESPONIND	EQ	16-Nov-2021	123.65	124.30	124.60	120.55	121.70	121.90	122.76	55484	68.11	507	2364	4.26
REVATHI	EQ	16-Nov-2021	702.75	706.90	720.00	693.30	694.00	695.90	699.73	3650	25.54	197	3082	84.44
REXPIPES	SM	16-Nov-2021	48.65	48.65	50.00	46.50	50.00	49.70	48.64	16000	7.78	4	12000	75.00
RGL	EQ	16-Nov-2021	916.75	915.00	917.00	871.10	877.20	887.60	893.33	52875	472.35	3058	13130	24.83
RHFL	EQ	16-Nov-2021	3.80	3.85	3.85	3.75	3.75	3.75	3.80	605067	22.98	944	458929	75.85
RHFL	N4	16-Nov-2021	352.00	350.00	352.00	341.31	351.00	351.00	346.76	190	0.66	9	186	97.89
RHFL	N6	16-Nov-2021	347.05	340.00	340.00	332.01	332.01	332.01	334.01	8	0.03	5	8	100.00
RHFL	N8	16-Nov-2021	146.00	168.00	168.00	168.00	168.00	168.00	168.00	15	0.03	2	15	100.00
RHIM	EQ	16-Nov-2021	341.85	341.80	344.05	335.90	339.40	339.75	339.29	152588	517.72	3751	119561	78.36
RICOAUTO	EQ	16-Nov-2021	44.60	45.00	45.70	44.20	44.60	44.65	45.03	425290	191.49	3657	136015	31.98
RIIL	EQ	16-Nov-2021	651.65	652.00	660.00	648.20	654.95	654.35	653.82	84059	549.59	3596	28191	33.54
RITES	EQ	16-Nov-2021	291.50	292.50	294.45	286.10	286.30	286.75	289.58	143286	414.93	4264	74551	52.03
RKDL	EQ	16-Nov-2021	12.20	12.50	12.50	11.70	12.05	12.10	12.14	12192	1.48	113	8598	70.52
RKEC	EQ	16-Nov-2021	70.10	69.30	71.95	69.00	70.10	70.50	70.24	32807	23.04	465	22197	67.66
RKFORGE	EQ	16-Nov-2021	997.35	1004.65	1015.45	987.00	999.00	998.65	997.89	193574	1931.65	15228	74750	38.62
RMCL	BZ	16-Nov-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.99	73766	1.47	64	-	-
RML	EQ	16-Nov-2021	364.35	367.00	378.00	360.00	365.00	366.65	368.92	26172	96.56	1216	11195	42.77
RNAVAL	BZ	16-Nov-2021	2.95	3.00	3.05	2.95	3.05	3.00	3.02	1030768	31.16	489	-	-
ROHITFERRO	BE	16-Nov-2021	14.95	14.25	14.25	14.25	14.25	14.25	14.25	33031	4.71	167	-	-
ROHLTD	BE	16-Nov-2021	92.60	93.65	94.80	91.80	93.30	94.00	93.80	28651	26.88	203	-	-
ROLEXRINGS	EQ	16-Nov-2021	1119.70	1121.00	1204.65	1121.00	1140.00	1147.25	1175.28	142709	1677.23	20718	60209	42.19
ROLLT	EQ	16-Nov-2021	3.30	3.35	3.35	3.15	3.15	3.15	3.16	1050576	33.21	600	665025	63.30
ROLTA	BZ	16-Nov-2021	4.95	4.95	5.00	4.85	4.95	4.95	4.94	81221	4.01	221	-	-
ROML	BE	16-Nov-2021	81.45	78.55	82.85	78.55	82.70	82.40	81.59	4804	3.92	158	-	-
ROSSARI	EQ	16-Nov-2021	1423.75	1423.00	1434.85	1403.25	1428.00	1428.80	1426.87	79756	1138.01	12190	41257	51.73
ROSSELLIND	EQ	16-Nov-2021	141.30	144.90	149.75	142.20	145.60	145.60	147.04	134685	198.03	3428	61008	45.30
ROUTE	EQ	16-Nov-2021	1941.10	1940.00	1990.00	1935.00	1955.10	1958.55	1962.09	170901	3353.23	13595	102212	59.81
RPGLIFE	EQ	16-Nov-2021	663.10	658.95	674.00	655.00	658.00	657.70	661.47	19534	129.21	2476	8113	41.53
RPOWER	BE	16-Nov-2021	13.75	13.85	14.35	13.75	13.90	13.90	14.04	10802091	1517.04	21528	-	-
RPPINFRA	EQ	16-Nov-2021	57.05	57.45	58.00	57.15	57.20	57.55	57.77	52991	30.61	691	35094	66.23
RPPINFRPP	E1	16-Nov-2021	36.65	36.70	36.90	35.25	35.30	35.50	35.95	24904	8.95	575	21835	87.68
RPPL	SM	16-Nov-2021	173.55	173.70	204.95	173.70	193.50	193.70	193.44	97000	187.64	94	75000	77.32
RPSGVENT	EQ	16-Nov-2021	724.00	725.10	748.00	715.05	738.00	738.20	735.08	44374	326.19	3757	26003	58.60
RSSOFTWARE	EQ	16-Nov-2021	34.45	33.80	35.10	33.80	34.00	33.95	34.22	88045	30.13	984	58295	66.21
RSWM	EQ	16-Nov-2021	461.50	466.50	466.50	449.00	453.00	452.95	456.73	91510	417.96	4642	47668	52.09
RSYSTEMS	EQ	16-Nov-2021	234.00	236.00	245.00	236.00	244.15	243.15	241.41	126892	306.34	7459	59046	46.53
RTNINDIA	EQ	16-Nov-2021	51.40	50.70	53.95	50.10	52.65	52.85	53.31	6911293	3684.13	14677	2091068	30.26
RTNPOWER	EQ	16-Nov-2021	3.90	3.85	3.95	3.85	3.90	3.90	3.90	6850209	267.12	18298	4217681	61.57
RUBYMILLS	EQ	16-Nov-2021	282.40	287.35	287.35	280.10	282.45	282.45	283.15	8260	23.39	734	3740	45.28
RUCHI	EQ	16-Nov-2021	979.00	998.60	1174.80	992.00	1011.95	1018.00	1040.38	134107	1395.22	12755	31447	23.45
RUCHINFRA	BE	16-Nov-2021	6.65	6.80	6.85	6.50	6.75	6.75	6.72	88635	5.96	195	-	-
RUCHIRA	EQ	16-Nov-2021	80.95	82.40	82.40	80.40	80.60	81.10	81.27	16487	13.40	433	9697	58.82
RUPA	EQ	16-Nov-2021	447.90	449.95	451.25	438.00	438.90	440.25	444.16	169666	753.59	8421	95099	56.05
RUSHIL	EQ	16-Nov-2021	347.05	347.05	356.50	331.60	333.30	337.00	350.32	122213	428.13	2966	54265	44.40
RVHL	EQ	16-Nov-2021	26.55	26.55	28.30	26.15	26.90	26.70	27.52	71164	19.59	394	30665	43.09
RVNL	EQ	16-Nov-2021	37.25	37.30	38.10	36.60	36.80	36.80	37.36	5970125	2230.25	16907	2937615	49.21
S&SPOWER	BE	16-Nov-2021	35.80	35.80	35.80	34.05	34.05	34.05	34.52	216	0.07	13	-	-
SABEVENTS	EQ	16-Nov-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	4495	0.20	18	4495	100.00
SABTN	BE	16-Nov-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	10506	0.20	6	-	-
SADBHAV	EQ	16-Nov-2021	46.60	46.85	47.90	45.80	46.00	46.00	46.57	468886	218.35	3914	302231	64.46
SADBHIN	EQ	16-Nov-2021	15.05	15.20	15.45	14.90	14.90	15.00	15.14	359399	54.43	1043	276008	76.80
SAFARI	EQ	16-Nov-2021	975.15	984.00	987.00	961.50	978.00	975.25	977.20	37942	370.77	6610	18898	49.81
SAGARDEEP	EQ	16-Nov-2021	29.30	29.30	30.00	28.20	28.50	28.95	28.95	15722	4.55	237	11074	70.44
SAGCEM	EQ	16-Nov-2021	269.10	277.00	290.00	275.55	275.55	277.45	282.26	153523	433.34	5745	55661	36.26
SAIL	EQ	16-Nov-2021	115.45	115.90	116.80	114.05	114.20	114.55	115.42	22417892	25875.23	103770	8502586	37.93
SAKAR	EQ	16-Nov-2021	150.90	152.80	154.00	149.15	153.70	150.60	151.62	30386	46.07	424	18553	61.06
SAKHTISUG	EQ	16-Nov-2021	14.90	14.95	15.15	14.70	14.70	14.75	14.82	116521	17.26	424	93133	79.93
SAKSOFT	EQ	16-Nov-2021	992.00	998.00	1020.00	972.00	978.00	978.35	988.21	88428	873.85	8841	40752	46.08
SAKUMA	EQ	16-Nov-2021	13.50	12.90	14.00	12.85	12.85	12.85	13.31	1015604	135.13	1402	703278	69.25
SALASAR	EQ	16-Nov-2021	269.70	269.90	269.90	262.50	262.50	264.00	264.39	37106	98.10	1328	7360	19.84
SALONA	EQ	16-Nov-2021	216.65	216.20	224.35	211.45	220.40	218.40	217.46	10808	23.50	681	4037	37.35
SALSTEEL	EQ	16-Nov-2021	9.50	9.50	9.70	9.05	9.10	9.15	9.13	253232	23.11	894	161491	63.77
SALZERELEC	EQ	16-Nov-2021	200.45	197.00	207.00	197.00	200.90	200.85	201.86	100143	202.15	3528	62381	62.29
SAMBHAAV	EQ	16-Nov-2021	3.90	4.05	4.05	4.05	4.05	4.05	4.05	117860	4.77	143	93654	79.46
SANCO	EQ	16-Nov-2021	8.95	9.10	9.45	8.65	8.90	8.75	8.96	74253	6.65	370	39127	52.69
SANDESH	EQ	16-Nov-2021	772.75	783.35	788.00	760.35	769.30	768.85	769.85	2256	17.37	373	1363	60.42
SANDHAR	EQ	16-Nov-2021	282.10	280.05	291.95	278.00	286.25	288.25	286.09	358864	1026.67	10742	102371	28.53
SANGAMIND	EQ	16-Nov-2021	273.20	279.85	285.90	268.25	271.00	274.15	277.43	85641	237.60	1651	44429	51.88
SANGHIIND	EQ	16-Nov-2021	62.95	63.00	65.00	63.00	64.60	64.65	64.49	615464	396.88	3639	310422	50.44
SANGHVIMOV	EQ	16-Nov-2021	212.10	214.90	218.30	208.00	209.90	209.40	213.44	93512	199.59	4329	50179	53.66
SANGINITA	BE	16-Nov-2021	28.45	27.80	28.60	27.20	28.30	27.75	27.80	32160	8.94	198	-	-
SANOFI	EQ	16-Nov-2021	8302.15	8320.00	8368.85	8264.00	8350.00	8341.20	8319.31	9031	751.32	2269	5877	65.08
SANSERA	EQ	16-Nov-2021	818.05	807.00	829.90	803.00	824.00	825.60	820.23	126812	1040.15	11177	65604	51.73
SANWARIA	BZ	16-Nov-2021	0.60	0.65	0.65	0.60	0.65	0.60	0.64	1078414	6.89	328	-	-
SARDAEN	EQ	16-Nov-2021	786.20	785.00	831.40	776.25	825.60	824.35	810.84	75643	613.34	5676	45912	60.70
SAREGAMA	BE	16-Nov-2021	4299.95	4300.00	4430.00	4102.00	4320.05	4351.40	4337.56	10056	436.19	2437	-	-
SARLAPOLY	EQ	16-Nov-2021	58.05	58.35	58.50	56.60	56.70	57.05	57.68	119496	68.93	1568	84674	70.86
SARVESHWAR	SM	16-Nov-2021	28.10	26.70	29.00	26.70	26.70	26.70	27.20	33600	9.14	15	28800	85.71
SASKEN	EQ	16-Nov-2021	1280.85	1280.95	1305.00	1280.95	1285.00	1287.75	1294.66	9767	126.45	1373	5159	52.82
SASTASUNDR	EQ	16-Nov-2021	439.65	432.00	461.60	426.00	461.60	461.60	454.21	109034	495.24	1464	61567	56.47
SATIA	EQ	16-Nov-2021	92.00	92.00	93.60	91.00	91.90	91.85	92.37	84151	77.73	1344	46944	55.79
SATIN	EQ	16-Nov-2021	72.85	73.60	73.60	68.85	71.25	70.65	71.18	349682	248.92	5836	198423	56.74
SBCL	EQ	16-Nov-2021	376.80	380.00	395.40	379.80	394.80	392.80	388.50	63332	246.04	3954	34491	54.46
SBICARD	EQ	16-Nov-2021	1085.75	1084.95	1089.00	1073.10	1076.00	1080.60	1082.63	563315	6098.60	23529	315608	56.03
SBIETFCON	EQ	16-Nov-2021	73.20	74.60	74.60	73.21	73.85	73.96	73.99	3847	2.85	197	2544	66.13
SBIETFIT	EQ	16-Nov-2021	372.16	374.99	374.99	372.16	373.01	373.79	373.65	4809	17.97	181	2595	53.96
SBIETFPB	EQ	16-Nov-2021	199.21	202.50	202.50	196.40	197.50	197.80	198.04	4206	8.33	95	2849	67.74
SBIETFQLTY	EQ	16-Nov-2021	158.30	157.01	160.79	156.25	158.24	158.04	157.73	2957	4.66	89	1523	51.50
SBILIFE	EQ	16-Nov-2021	1159.90	1169.90	1174.15	1150.65	1151.50	1153.00	1159.65	694696	8056.05	34171	425788	61.29
SBIN	EQ	16-Nov-2021	506.55	507.40	507.40	493.50	494.25	495.10	499.96	19553216	97758.80	292914	7277609	37.22
SCAPDVR	BE	16-Nov-2021	10.00	9.55	10.50	9.55	9.90	9.85	9.94	138251	13.75	297	-	-
SCHAEFFLER	EQ	16-Nov-2021	7801.75	7847.80	7877.05	7731.00	7736.35	7750.75	7783.84	13641	1061.79	6405	10477	76.81
SCHAND	EQ	16-Nov-2021	123.65	122.35	124.60	120.00	120.65	121.20	121.64	64220	78.12	1357	42320	65.90
SCHNEIDER	EQ	16-Nov-2021	112.60	113.20	121.00	112.20	118.00	118.45	117.48	1130864	1328.52	14188	506711	44.81
SCI	EQ	16-Nov-2021	131.45	131.00	133.20	128.25	129.20	129.10	130.83	1254088	1640.68	8623	674445	53.78
SDBL	EQ	16-Nov-2021	38.90	39.45	39.75	38.45	38.75	38.60	38.98	81350	31.71	902	59474	73.11
SEAMECLTD	BE	16-Nov-2021	1125.15	1150.00	1150.00	1070.10	1120.10	1117.75	1115.05	10337	115.26	170	-	-
SECL	SM	16-Nov-2021	41.00	42.00	43.00	42.00	43.00	42.50	42.50	6000	2.55	2	6000	100.00
SECURCRED	SM	16-Nov-2021	26.65	27.85	27.85	27.85	27.85	27.85	27.85	600	0.17	1	600	100.00
SECURKLOUD	EQ	16-Nov-2021	145.75	140.40	146.50	138.50	141.80	141.65	140.84	186471	262.62	3018	105931	56.81
SELAN	EQ	16-Nov-2021	139.25	138.25	142.00	138.25	140.35	140.50	140.41	36199	50.83	1006	20591	56.88
SELMC	EQ	16-Nov-2021	8.90	9.75	9.75	9.75	9.75	9.75	9.75	58	0.01	6	58	100.00
SEPOWER	EQ	16-Nov-2021	15.85	16.60	16.60	15.10	15.10	15.10	15.74	179216	28.21	750	146318	81.64
SEQUENT	EQ	16-Nov-2021	181.20	182.00	183.50	181.15	181.95	182.05	182.29	350598	639.10	7289	171923	49.04
SERVOTECH	EQ	16-Nov-2021	21.45	22.25	22.50	21.50	22.50	22.50	22.34	60834	13.59	276	36649	60.24
SESHAPAPER	EQ	16-Nov-2021	174.10	173.55	174.80	169.50	171.00	170.70	171.58	39328	67.48	873	21949	55.81
SETCO	EQ	16-Nov-2021	16.60	16.45	17.40	15.90	17.40	17.40	16.91	217451	36.77	588	118251	54.38
SETF10GILT	EQ	16-Nov-2021	204.00	207.35	207.35	203.41	204.99	204.99	206.05	450	0.93	7	55	12.22
SETFGOLD	EQ	16-Nov-2021	4364.65	4369.35	4400.20	4361.65	4390.00	4389.95	4381.59	13761	602.95	1662	8320	60.46
SETFNIF50	EQ	16-Nov-2021	184.96	185.25	186.80	183.65	183.77	183.94	184.50	55348	102.12	1172	45431	82.08
SETFNIFBK	EQ	16-Nov-2021	386.57	387.00	387.00	382.01	382.55	382.89	384.01	19217	73.80	769	16530	86.02
SETFNN50	EQ	16-Nov-2021	458.97	461.60	461.60	457.00	459.03	458.72	460.06	5538	25.48	405	4279	77.27
SETUINFRA	EQ	16-Nov-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.23	61665	0.76	126	53926	87.45
SEYAIND	EQ	16-Nov-2021	53.75	53.35	57.75	53.35	54.10	54.30	55.09	16445	9.06	318	11559	70.29
SFL	EQ	16-Nov-2021	3150.05	3110.15	3210.00	3095.05	3112.00	3169.50	3174.72	43516	1381.51	13159	21167	48.64
SGBAPR28I	GB	16-Nov-2021	4728.13	4716.00	4780.00	4716.00	4745.00	4749.59	4757.80	388	18.46	40	369	95.10
SGBAUG24	GB	16-Nov-2021	4774.36	4778.00	4828.28	4778.00	4797.01	4798.69	4795.84	383	18.37	32	371	96.87
SGBAUG27	GB	16-Nov-2021	4740.00	4740.00	4800.00	4740.00	4790.00	4790.00	4774.48	29	1.38	12	25	86.21
SGBAUG28V	GB	16-Nov-2021	4834.33	4835.00	4874.00	4822.00	4872.00	4869.76	4853.70	1584	76.88	150	1422	89.77
SGBAUG29V	GB	16-Nov-2021	4739.55	4739.00	4899.00	4738.00	4899.00	4817.97	4776.94	695	33.20	71	589	84.75
SGBDC27VII	GB	16-Nov-2021	4770.00	4750.05	4775.00	4742.13	4745.00	4745.00	4759.21	26	1.24	8	26	100.00
SGBDEC2513	GB	16-Nov-2021	4716.13	4800.00	4800.00	4721.13	4726.13	4726.13	4751.17	11	0.52	7	11	100.00
SGBDEC26	GB	16-Nov-2021	4734.00	4734.00	4750.00	4734.00	4750.00	4750.00	4749.00	32	1.52	5	32	100.00
SGBFEB24	GB	16-Nov-2021	4780.00	4790.00	4795.00	4756.00	4785.00	4785.00	4784.57	182	8.71	13	180	98.90
SGBFEB28IX	GB	16-Nov-2021	4829.00	4830.00	4830.00	4830.00	4830.00	4830.00	4830.00	10	0.48	1	10	100.00
SGBFEB29XI	GB	16-Nov-2021	4762.77	4769.90	4799.00	4752.05	4762.00	4762.00	4768.84	112	5.34	22	109	97.32
SGBJ28VIII	GB	16-Nov-2021	4701.00	4832.00	4849.00	4832.00	4849.00	4849.00	4848.76	70	3.39	3	70	100.00
SGBJAN26	GB	16-Nov-2021	4780.00	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	2	0.09	1	2	100.00
SGBJAN27	GB	16-Nov-2021	4740.00	4745.00	4745.00	4745.00	4745.00	4745.00	4745.00	2	0.09	1	2	100.00
SGBJAN29IX	GB	16-Nov-2021	4800.50	4800.50	4820.00	4787.00	4810.00	4810.00	4809.45	264	12.70	38	264	100.00
SGBJAN29X	GB	16-Nov-2021	4803.50	4803.50	4810.00	4781.20	4795.01	4795.01	4798.61	79	3.79	13	62	78.48
SGBJU29III	GB	16-Nov-2021	4745.04	4745.00	4770.00	4733.00	4765.00	4766.80	4765.87	107	5.10	14	106	99.07
SGBJUL25	GB	16-Nov-2021	4730.00	4799.00	4799.00	4799.00	4799.00	4799.00	4799.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	16-Nov-2021	4752.85	4752.85	4830.00	4752.85	4782.50	4801.89	4791.53	2023	96.93	131	1650	81.56
SGBJUL29IV	GB	16-Nov-2021	4746.38	4746.38	4770.00	4745.10	4770.00	4769.46	4760.86	659	31.37	67	648	98.33
SGBJUN27	GB	16-Nov-2021	4755.00	4768.00	4769.00	4768.00	4769.00	4769.00	4768.75	4	0.19	2	4	100.00
SGBJUN28	GB	16-Nov-2021	4752.40	4735.00	4775.00	4735.00	4774.00	4774.17	4759.25	553	26.32	59	300	54.25
SGBJUN29II	GB	16-Nov-2021	4765.25	4760.00	4776.90	4735.04	4770.00	4764.10	4764.43	254	12.10	42	172	67.72
SGBMAR24	GB	16-Nov-2021	4751.06	4723.00	4798.00	4723.00	4798.00	4798.00	4748.69	13	0.62	3	12	92.31
SGBMAR25	GB	16-Nov-2021	4750.10	4798.90	4798.90	4751.00	4775.00	4771.48	4768.61	46	2.19	7	40	86.96
SGBMAR28X	GB	16-Nov-2021	4715.00	4750.00	4769.80	4716.00	4718.02	4718.02	4724.98	24	1.13	4	24	100.00
SGBMAY25	GB	16-Nov-2021	4750.00	4760.00	4760.00	4760.00	4760.00	4760.00	4760.00	16	0.76	1	16	100.00
SGBMAY26	GB	16-Nov-2021	4708.00	4773.79	4773.79	4730.00	4773.69	4773.69	4763.08	20	0.95	6	16	80.00
SGBMAY28	GB	16-Nov-2021	4767.19	4767.19	4794.00	4765.00	4789.00	4789.00	4778.76	439	20.98	31	308	70.16
SGBMAY29I	GB	16-Nov-2021	4762.04	4761.01	4782.45	4761.01	4781.99	4781.68	4771.80	1672	79.78	140	1591	95.16
SGBMR29XII	GB	16-Nov-2021	4739.55	4739.00	4764.70	4739.00	4750.00	4750.00	4751.15	363	17.25	45	346	95.32
SGBN28VIII	GB	16-Nov-2021	4820.00	4818.00	4818.00	4791.00	4798.00	4798.00	4800.40	211	10.13	39	191	90.52
SGBNOV23	GB	16-Nov-2021	4821.00	4820.00	4889.00	4820.00	4869.00	4869.00	4837.51	108	5.22	7	106	98.15
SGBNOV24	GB	16-Nov-2021	4805.97	4810.00	4815.00	4770.00	4799.00	4792.68	4797.86	95	4.56	14	83	87.37
SGBNOV25	GB	16-Nov-2021	4887.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	2	0.10	2	2	100.00
SGBNOV26	GB	16-Nov-2021	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4750.00	4	0.19	1	4	100.00
SGBNV29VII	GB	16-Nov-2021	4732.12	4685.00	4750.00	4685.00	4750.00	4741.19	4734.85	110	5.21	32	87	79.09
SGBOC28VII	GB	16-Nov-2021	4800.00	4800.00	4890.00	4751.00	4800.00	4800.00	4812.20	109	5.25	16	91	83.49
SGBOCT25	GB	16-Nov-2021	4730.00	4731.00	4731.00	4731.00	4731.00	4731.00	4731.00	25	1.18	1	25	100.00
SGBOCT25IV	GB	16-Nov-2021	4798.99	4830.00	4830.00	4725.71	4809.99	4809.99	4778.63	27	1.29	5	27	100.00
SGBOCT25V	GB	16-Nov-2021	4726.00	4726.00	4795.00	4726.00	4795.00	4795.00	4783.50	6	0.29	4	5	83.33
SGBOCT27	GB	16-Nov-2021	4716.00	4705.00	4820.40	4705.00	4750.00	4750.00	4770.48	20	0.95	7	16	80.00
SGBOCT27VI	GB	16-Nov-2021	4725.00	4725.01	4750.00	4720.00	4720.00	4720.00	4725.25	41	1.94	9	41	100.00
SGBSEP24	GB	16-Nov-2021	4738.01	4737.10	4798.99	4737.10	4780.00	4776.26	4769.58	89	4.24	11	69	77.53
SGBSEP27	GB	16-Nov-2021	4720.20	4707.00	5190.00	4707.00	4730.00	4730.00	4888.95	90	4.40	13	77	85.56
SGBSEP28VI	GB	16-Nov-2021	4805.62	4805.62	4849.00	4750.00	4800.00	4806.75	4800.76	299	14.35	42	278	92.98
SGBSEP29VI	GB	16-Nov-2021	4743.09	4730.01	4778.50	4730.00	4777.90	4771.07	4750.60	1674	79.53	130	1099	65.65
SGIL	EQ	16-Nov-2021	162.60	163.00	163.50	151.00	151.60	152.75	156.66	9917	15.54	444	5133	51.76
SGL	EQ	16-Nov-2021	14.40	14.95	14.95	14.00	14.25	14.15	14.22	24297	3.45	174	19786	81.43
SHAHALLOYS	BE	16-Nov-2021	29.80	31.25	31.25	31.25	31.25	31.25	31.25	153561	47.99	60	-	-
SHAKTIPUMP	EQ	16-Nov-2021	654.90	657.00	659.85	644.10	651.00	647.70	651.11	29319	190.90	2961	19566	66.73
SHALBY	EQ	16-Nov-2021	145.05	145.50	153.00	144.25	146.40	147.35	149.29	267144	398.83	5821	85106	31.86
SHALPAINTS	EQ	16-Nov-2021	97.50	98.00	107.60	96.45	107.45	106.80	103.56	1150277	1191.28	20714	571837	49.71
SHANKARA	EQ	16-Nov-2021	576.80	577.50	598.40	576.90	582.00	582.70	583.53	172591	1007.12	4864	19253	11.16
SHANTI	BE	16-Nov-2021	22.10	21.20	23.20	21.00	23.20	23.20	21.86	3536	0.77	15	-	-
SHANTIGEAR	EQ	16-Nov-2021	159.50	161.80	161.90	155.50	157.75	157.90	158.42	69184	109.60	1380	37036	53.53
SHARDACROP	EQ	16-Nov-2021	324.95	328.70	332.55	310.10	322.90	319.25	322.35	122300	394.24	7855	69785	57.06
SHARDAMOTR	EQ	16-Nov-2021	663.15	657.00	729.45	657.00	729.45	729.45	724.47	93349	676.28	2301	56315	60.33
SHAREINDIA	EQ	16-Nov-2021	901.50	901.10	916.45	885.00	913.00	906.60	908.09	34379	312.19	3863	22944	66.74
SHARIABEES	EQ	16-Nov-2021	452.48	458.47	458.47	445.94	451.25	451.39	450.08	1952	8.79	69	1245	63.78
SHEMAROO	BE	16-Nov-2021	141.15	141.15	142.75	137.65	140.55	141.20	139.77	22595	31.58	258	-	-
SHIL	BE	16-Nov-2021	425.05	425.00	430.00	410.00	419.90	419.50	421.38	40415	170.30	895	-	-
SHILPAMED	EQ	16-Nov-2021	570.15	571.95	595.00	568.90	577.00	580.05	581.68	201424	1171.65	7478	71921	35.71
SHIVAMAUTO	BE	16-Nov-2021	26.65	25.75	26.60	25.40	26.00	25.60	25.75	46788	12.05	299	-	-
SHIVAMILLS	EQ	16-Nov-2021	108.20	105.00	112.90	105.00	108.85	107.50	109.14	82268	89.79	2428	38212	46.45
SHIVATEX	EQ	16-Nov-2021	224.65	223.15	227.50	221.05	223.00	223.10	223.87	9084	20.34	279	6229	68.57
SHK	EQ	16-Nov-2021	166.55	169.25	172.45	162.05	163.30	163.90	167.62	714188	1197.14	11579	344532	48.24
SHOPERSTOP	EQ	16-Nov-2021	371.10	374.70	377.65	364.00	365.00	365.00	370.54	75376	279.30	2574	30729	40.77
SHRADHA	EQ	16-Nov-2021	51.70	53.55	53.60	49.80	53.00	52.80	51.71	1895	0.98	97	1182	62.37
SHREDIGCEM	EQ	16-Nov-2021	80.10	80.40	81.25	78.55	79.00	78.95	79.70	193273	154.04	2835	114016	58.99
SHREECEM	EQ	16-Nov-2021	29077.20	29239.85	29275.45	28002.25	28150.00	28138.95	28405.65	46214	13127.39	17689	21833	47.24
SHREEPUSHK	EQ	16-Nov-2021	232.65	234.70	234.70	227.15	228.00	228.15	231.19	50613	117.01	1671	31707	62.65
SHREERAMA	EQ	16-Nov-2021	11.65	11.50	12.10	11.50	11.70	11.75	11.81	52920	6.25	254	31647	59.80
SHRENIK	EQ	16-Nov-2021	1.90	1.90	1.95	1.90	1.95	1.95	1.92	2490343	47.83	2187	1540631	61.86
SHREYANIND	EQ	16-Nov-2021	113.40	113.40	117.00	113.15	113.80	113.45	113.92	33536	38.21	1136	19991	59.61
SHREYAS	EQ	16-Nov-2021	283.60	286.70	294.70	285.00	285.00	286.85	290.09	145648	422.51	5940	76368	52.43
SHRIPISTON	BE	16-Nov-2021	905.00	908.00	940.00	885.00	932.00	932.90	906.29	445	4.03	38	-	-
SHRIRAMCIT	EQ	16-Nov-2021	2152.35	2152.35	2193.45	2097.95	2125.00	2121.85	2151.89	19892	428.05	4088	3657	18.38
SHRIRAMEPC	EQ	16-Nov-2021	6.85	6.90	6.90	6.65	6.70	6.65	6.75	749123	50.59	598	477835	63.79
SHUBHLAXMI	SM	16-Nov-2021	13.00	12.35	12.85	12.35	12.80	12.80	12.65	4000	0.51	4	3000	75.00
SHYAMCENT	EQ	16-Nov-2021	13.35	13.65	13.65	12.70	13.00	12.95	12.90	378549	48.85	849	241167	63.71
SHYAMMETL	EQ	16-Nov-2021	345.25	346.90	354.60	343.30	347.50	348.75	348.33	355127	1237.00	9389	184668	52.00
SHYAMTEL	EQ	16-Nov-2021	9.40	9.85	9.85	9.00	9.85	9.85	9.80	5832	0.57	52	5355	91.82
SICAL	BE	16-Nov-2021	15.30	15.40	15.70	14.55	14.55	14.55	14.64	324071	47.45	619	-	-
SIDDHIKA	SM	16-Nov-2021	76.00	72.20	72.20	72.20	72.20	72.20	72.20	2000	1.44	1	2000	100.00
SIEMENS	EQ	16-Nov-2021	2346.90	2346.90	2396.00	2327.25	2352.00	2352.95	2369.87	174509	4135.64	12299	53925	30.90
SIGACHI	BE	16-Nov-2021	598.50	628.40	628.40	628.40	628.40	628.40	628.40	45734	287.39	992	-	-
SIGIND	EQ	16-Nov-2021	40.80	40.50	41.50	39.30	40.35	40.40	40.32	24875	10.03	442	16871	67.82
SIGMA	SM	16-Nov-2021	364.00	346.00	358.00	345.80	358.00	349.95	348.95	2400	8.37	4	1800	75.00
SIKKO	EQ	16-Nov-2021	72.15	68.55	68.55	68.55	68.55	68.55	68.55	4071	2.79	39	4069	99.95
SIL	BE	16-Nov-2021	15.55	15.95	15.95	15.00	15.35	15.25	15.30	44176	6.76	93	-	-
SILGO	EQ	16-Nov-2021	35.90	37.10	37.15	35.20	36.85	36.70	35.66	34677	12.37	113	32718	94.35
SILINV	EQ	16-Nov-2021	309.80	317.85	325.25	317.50	325.25	325.25	324.01	2835	9.19	92	2004	70.69
SILLYMONKS	EQ	16-Nov-2021	29.10	29.50	29.90	28.00	28.35	28.70	28.96	21997	6.37	612	13021	59.19
SIMBHALS	EQ	16-Nov-2021	21.80	21.80	22.85	21.50	21.85	21.70	22.24	52543	11.68	262	33734	64.20
SIMPLEXINF	EQ	16-Nov-2021	39.00	39.00	42.90	38.70	42.90	42.90	42.50	335550	142.61	916	275176	82.01
SINTERCOM	EQ	16-Nov-2021	82.90	82.90	82.90	82.00	82.00	82.00	82.11	4024	3.30	41	3420	84.99
SINTEX	BE	16-Nov-2021	8.85	9.25	9.25	9.25	9.25	9.25	9.25	471607	43.62	529	-	-
SIRCA	EQ	16-Nov-2021	442.45	472.00	530.00	452.25	485.10	495.95	484.04	569102	2754.68	24042	197849	34.77
SIS	EQ	16-Nov-2021	501.10	510.00	519.00	495.00	498.00	504.80	511.07	466433	2383.81	18820	175729	37.68
SITINET	BE	16-Nov-2021	2.10	2.10	2.20	2.05	2.20	2.20	2.18	3928319	85.69	2443	-	-
SIYSIL	EQ	16-Nov-2021	464.40	467.90	467.90	460.00	463.35	461.30	462.44	80533	372.42	8469	55608	69.05
SJS	EQ	16-Nov-2021	510.20	516.90	535.45	502.60	503.90	508.50	519.68	1376334	7152.53	42405	454674	33.04
SJVN	EQ	16-Nov-2021	28.75	28.85	29.55	28.70	29.25	29.25	29.17	3669481	1070.54	10415	1294169	35.27
SKFINDIA	EQ	16-Nov-2021	3826.20	3862.00	3895.45	3769.70	3776.00	3838.80	3837.60	43154	1656.08	8466	20361	47.18
SKIL	EQ	16-Nov-2021	3.25	3.20	3.20	3.10	3.20	3.20	3.15	182575	5.75	240	140986	77.22
SKIPPER	EQ	16-Nov-2021	76.90	76.95	78.75	76.55	78.25	78.35	77.84	113335	88.22	2018	59009	52.07
SKMEGGPROD	EQ	16-Nov-2021	70.85	73.00	73.00	70.60	71.30	71.45	71.63	43136	30.90	1048	27337	63.37
SMARTLINK	EQ	16-Nov-2021	113.15	115.60	115.60	113.00	113.25	113.90	113.76	9007	10.25	403	5578	61.93
SMCGLOBAL	EQ	16-Nov-2021	82.35	82.50	82.50	78.20	79.40	78.75	80.09	148481	118.91	2889	87831	59.15
SMLISUZU	EQ	16-Nov-2021	742.85	746.75	782.20	743.35	753.00	758.85	767.27	85797	658.30	8637	17253	20.11
SMSLIFE	EQ	16-Nov-2021	858.65	865.00	887.55	852.00	852.00	855.85	866.33	3567	30.90	576	1660	46.54
SMSPHARMA	EQ	16-Nov-2021	135.30	137.00	137.00	134.00	134.95	134.65	135.15	236176	319.18	2557	198886	84.21
SNOWMAN	EQ	16-Nov-2021	42.20	42.15	42.40	41.50	41.60	41.60	41.98	491991	206.54	2455	273256	55.54
SOBHA	EQ	16-Nov-2021	884.15	889.75	896.65	860.00	872.50	869.50	880.23	261689	2303.46	13930	82446	31.51
SOFTTECH	SM	16-Nov-2021	130.00	128.00	128.00	128.00	128.00	128.00	128.00	1600	2.05	1	1600	100.00
SOLARA	EQ	16-Nov-2021	1036.20	1041.40	1064.00	1026.00	1041.00	1040.45	1045.90	390531	4084.56	19596	225742	57.80
SOLARINDS	EQ	16-Nov-2021	2688.60	2688.60	2742.70	2652.55	2688.95	2683.80	2695.94	75804	2043.63	9937	35819	47.25
SOMANYCERA	EQ	16-Nov-2021	884.05	885.55	925.00	870.05	912.00	915.20	905.41	114184	1033.84	8871	76388	66.90
SOMATEX	EQ	16-Nov-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	44073	5.77	79	44068	99.99
SOMICONVEY	EQ	16-Nov-2021	46.00	47.05	47.05	44.50	45.05	44.95	45.66	9562	4.37	168	6437	67.32
SONACOMS	EQ	16-Nov-2021	690.30	695.80	720.90	692.50	708.05	712.60	706.90	2855058	20182.27	81541	1272965	44.59
SONAMCLOCK	SM	16-Nov-2021	67.60	68.00	68.20	68.00	68.20	68.20	68.10	9000	6.13	3	0	0.00
SONATSOFTW	EQ	16-Nov-2021	860.75	857.00	872.00	853.85	862.10	863.40	866.60	686759	5951.47	7270	598175	87.10
SORILINFRA	EQ	16-Nov-2021	105.60	105.60	107.50	103.50	104.00	104.20	105.02	46968	49.33	1170	32365	68.91
SOTL	EQ	16-Nov-2021	1248.35	1235.00	1238.95	1171.00	1172.50	1174.85	1186.05	91976	1090.88	11543	53680	58.36
SOUTHBANK	EQ	16-Nov-2021	9.20	9.20	9.30	9.10	9.15	9.10	9.16	7574310	693.74	23464	3888586	51.34
SOUTHWEST	BE	16-Nov-2021	148.10	148.95	149.00	145.00	147.90	146.75	148.21	11543	17.11	54	-	-
SPAL	EQ	16-Nov-2021	387.35	394.40	438.20	386.65	421.95	418.85	414.79	466536	1935.16	24160	151947	32.57
SPANDANA	EQ	16-Nov-2021	509.95	505.05	515.50	498.00	500.00	502.00	504.30	62398	314.67	6442	49603	79.49
SPARC	EQ	16-Nov-2021	271.35	272.75	279.95	265.05	272.85	272.40	275.44	777777	2142.34	13712	169264	21.76
SPECIALITY	EQ	16-Nov-2021	109.25	110.50	110.50	103.40	104.45	104.00	106.96	150489	160.97	4156	88023	58.49
SPENCERS	EQ	16-Nov-2021	119.35	120.00	123.15	115.50	117.90	117.60	120.01	953150	1143.85	14232	358805	37.64
SPENTEX	BZ	16-Nov-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	4219	0.07	5	-	-
SPIC	EQ	16-Nov-2021	49.45	49.00	49.90	48.15	48.65	48.85	48.96	293019	143.47	3356	174820	59.66
SPICEJET	EQ	16-Nov-2021	71.25	72.50	79.40	71.50	78.25	78.15	77.22	28225721	21794.68	98697	8451547	29.94
SPLIL	EQ	16-Nov-2021	47.95	48.90	48.90	46.20	47.00	46.45	47.37	39999	18.95	1110	23791	59.48
SPMLINFRA	EQ	16-Nov-2021	12.80	13.40	13.40	13.40	13.40	13.40	13.40	16988	2.28	38	16988	100.00
SPTL	EQ	16-Nov-2021	10.00	10.50	10.50	10.50	10.50	10.50	10.50	1037993	108.99	1109	744419	71.72
SREEL	EQ	16-Nov-2021	182.35	182.10	184.90	180.00	180.00	180.90	182.95	4920	9.00	246	1931	39.25
SREIBNPNCD	N9	16-Nov-2021	268.00	250.00	250.00	250.00	250.00	250.00	250.00	5	0.01	1	5	100.00
SREIBNPNCD	NJ	16-Nov-2021	273.00	270.00	275.00	253.00	268.00	268.00	268.66	625	1.68	8	430	68.80
SREIBNPNCD	NL	16-Nov-2021	270.00	270.00	270.00	251.00	251.00	251.00	258.15	100	0.26	11	100	100.00
SREIBNPNCD	NO	16-Nov-2021	151.10	170.00	175.00	169.00	170.00	170.00	170.76	401	0.68	10	401	100.00
SREIBNPNCD	NU	16-Nov-2021	150.01	165.00	180.01	150.00	180.01	180.01	169.58	317	0.54	11	263	82.97
SREIBNPNCD	NV	16-Nov-2021	164.00	170.00	170.00	170.00	170.00	170.00	170.00	40	0.07	1	40	100.00
SREIBNPNCD	Y2	16-Nov-2021	265.00	240.01	260.00	239.95	255.01	255.01	246.57	1650	4.07	40	1210	73.33
SREIBNPNCD	Y3	16-Nov-2021	299.99	280.00	280.00	280.00	280.00	280.00	280.00	35	0.10	4	30	85.71
SREIBNPNCD	Y7	16-Nov-2021	264.00	260.00	265.00	260.00	260.00	260.00	261.60	424	1.11	14	424	100.00
SREIBNPNCD	Y8	16-Nov-2021	285.55	255.00	270.00	255.00	264.89	264.88	261.13	650	1.70	10	500	76.92
SREIBNPNCD	Y9	16-Nov-2021	289.93	255.01	255.01	255.01	255.01	255.01	255.01	20	0.05	1	20	100.00
SREIBNPNCD	YA	16-Nov-2021	192.80	155.00	155.50	155.00	155.50	155.50	155.10	122	0.19	5	97	79.51
SREINFRA	EQ	16-Nov-2021	5.70	5.45	5.45	5.45	5.45	5.45	5.45	261231	14.24	826	261231	100.00
SRF	EQ	16-Nov-2021	2192.90	2204.00	2213.85	2176.85	2183.00	2190.00	2196.11	986146	21656.83	65517	570017	57.80
SRHHYPOLTD	EQ	16-Nov-2021	330.05	331.10	345.00	324.05	335.00	334.45	331.62	14675	48.67	819	7974	54.34
SRIPIPES	EQ	16-Nov-2021	193.55	194.05	195.75	189.25	192.00	190.50	192.30	79793	153.44	1933	48813	61.17
SRPL	EQ	16-Nov-2021	34.65	35.35	35.35	33.25	34.60	34.50	34.48	14	0.00	7	9	64.29
SRTRANSFIN	EQ	16-Nov-2021	1616.60	1617.80	1663.00	1608.10	1630.70	1638.95	1637.17	1109980	18172.26	36964	308589	27.80
SRTRANSFIN	YH	16-Nov-2021	1029.90	1020.20	1022.00	1018.50	1019.50	1020.40	1019.26	547	5.58	24	475	86.84
SRTRANSFIN	YK	16-Nov-2021	1047.14	1055.00	1060.00	1050.00	1055.00	1055.00	1056.28	1695	17.90	24	1505	88.79
SRTRANSFIN	YL	16-Nov-2021	1094.00	1100.00	1100.00	1090.00	1090.00	1090.00	1097.87	1148	12.60	9	1148	100.00
SRTRANSFIN	YR	16-Nov-2021	1035.00	1036.00	1036.00	1033.00	1033.00	1033.06	1034.54	161	1.67	4	111	68.94
SRTRANSFIN	YV	16-Nov-2021	1044.00	1041.50	1041.50	1041.00	1041.00	1041.00	1041.10	250	2.60	4	250	100.00
SRTRANSFIN	YX	16-Nov-2021	1072.06	1072.06	1072.06	1072.06	1072.06	1072.06	1072.06	100	1.07	2	100	100.00
SRTRANSFIN	YZ	16-Nov-2021	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	50	0.59	2	50	100.00
SRTRANSFIN	Z1	16-Nov-2021	1280.26	1282.51	1282.51	1282.51	1282.51	1282.51	1282.51	5	0.06	1	5	100.00
SRTRANSFIN	Z6	16-Nov-2021	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	20	0.21	1	20	100.00
SRTRANSFIN	Z7	16-Nov-2021	1037.90	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	100	1.04	1	100	100.00
SRTRANSFIN	Z8	16-Nov-2021	1048.09	1057.80	1057.80	1057.80	1057.80	1057.80	1057.80	118	1.25	3	118	100.00
SRTRANSFIN	Z9	16-Nov-2021	1084.84	1065.00	1065.00	1016.90	1016.90	1016.90	1040.95	175	1.82	3	175	100.00
SRTRANSFIN	ZA	16-Nov-2021	1240.00	1240.16	1240.16	1240.15	1240.16	1240.16	1240.16	65	0.81	3	15	23.08
SRTRANSFIN	ZG	16-Nov-2021	1070.00	1070.10	1070.10	1070.10	1070.10	1070.10	1070.10	25	0.27	2	25	100.00
SRTRANSFIN	ZJ	16-Nov-2021	1166.00	1166.01	1166.01	1166.01	1166.01	1166.01	1166.01	100	1.17	3	100	100.00
SSWL	BE	16-Nov-2021	1782.35	1824.00	1824.90	1740.00	1820.00	1818.20	1783.57	17574	313.45	1142	-	-
STAR	EQ	16-Nov-2021	514.05	514.00	523.55	510.10	514.60	518.60	517.64	835240	4323.56	20955	285800	34.22
STARCEMENT	EQ	16-Nov-2021	100.00	100.00	101.90	100.00	100.25	100.20	100.84	118334	119.33	2695	65425	55.29
STARPAPER	EQ	16-Nov-2021	144.85	145.50	145.70	142.60	142.60	142.90	143.59	23731	34.08	900	11526	48.57
STCINDIA	EQ	16-Nov-2021	100.10	101.15	101.50	99.05	99.45	99.90	100.21	21106	21.15	373	14507	68.73
STEELCITY	EQ	16-Nov-2021	59.35	59.30	60.80	58.85	60.70	60.60	60.18	13756	8.28	241	10785	78.40
STEELXIND	EQ	16-Nov-2021	81.15	83.00	83.00	79.45	81.00	80.55	81.13	359680	291.80	2891	270068	75.09
STEL	EQ	16-Nov-2021	167.15	170.00	172.35	166.10	171.00	168.35	167.88	42518	71.38	1045	32983	77.57
STERTOOLS	EQ	16-Nov-2021	194.50	197.50	197.50	189.45	192.00	191.85	193.06	96200	185.72	1811	60156	62.53
STLTECH	EQ	16-Nov-2021	285.50	286.80	311.50	283.25	303.10	304.35	304.06	5751333	17487.54	72653	3173554	55.18
STOVEKRAFT	EQ	16-Nov-2021	1044.30	1050.00	1063.95	1035.00	1039.55	1041.15	1047.48	68551	718.06	10221	40045	58.42
STYLAMIND	EQ	16-Nov-2021	1081.25	1080.70	1093.35	1057.60	1068.00	1064.70	1069.18	9748	104.22	1910	3252	33.36
SUBCAPCITY	BE	16-Nov-2021	22.10	22.10	23.20	21.00	23.20	23.20	21.73	460	0.10	8	-	-
SUBEXLTD	EQ	16-Nov-2021	50.90	51.30	52.90	50.65	51.70	51.45	51.98	5494467	2855.90	15068	2086425	37.97
SUBROS	EQ	16-Nov-2021	362.80	364.80	395.00	360.10	377.90	379.40	380.23	102501	389.74	6758	35516	34.65
SUDARSCHEM	EQ	16-Nov-2021	577.80	580.00	583.05	567.00	567.45	568.95	573.93	127702	732.92	7287	77425	60.63
SUMEETINDS	EQ	16-Nov-2021	8.35	8.45	8.45	8.20	8.25	8.25	8.27	63232	5.23	195	55319	87.49
SUMICHEM	EQ	16-Nov-2021	369.40	367.00	386.45	367.00	385.45	384.40	381.15	514745	1961.97	14798	260180	50.55
SUMIT	EQ	16-Nov-2021	10.85	11.20	11.20	10.50	10.85	10.80	10.77	26201	2.82	152	15362	58.63
SUMMITSEC	EQ	16-Nov-2021	732.70	748.00	748.00	725.60	732.00	732.25	737.57	4287	31.62	250	3621	84.46
SUNCLAYLTD	EQ	16-Nov-2021	4634.05	4648.00	4680.00	4554.40	4630.50	4611.60	4627.64	14175	655.97	3792	7172	50.60
SUNDARAM	EQ	16-Nov-2021	2.30	2.30	2.40	2.20	2.40	2.35	2.27	2698379	61.24	1046	1442708	53.47
SUNDARMFIN	EQ	16-Nov-2021	2455.95	2456.00	2467.70	2405.60	2405.60	2421.00	2424.32	10452	253.39	2001	5614	53.71
SUNDARMHLD	EQ	16-Nov-2021	86.75	87.60	94.25	86.55	90.25	90.55	91.30	933744	852.49	13387	531560	56.93
SUNDRMBRAK	EQ	16-Nov-2021	389.00	392.05	396.05	388.00	393.35	389.50	391.14	1454	5.69	135	684	47.04
SUNDRMFAST	EQ	16-Nov-2021	819.50	820.00	838.00	812.00	813.90	816.20	821.37	139193	1143.30	4738	117887	84.69
SUNFLAG	EQ	16-Nov-2021	79.65	79.70	80.75	78.45	78.90	78.75	79.42	244707	194.35	3299	123931	50.64
SUNPHARMA	EQ	16-Nov-2021	810.70	812.30	817.45	795.65	798.00	798.45	804.39	1512946	12170.01	52509	816143	53.94
SUNTECK	EQ	16-Nov-2021	484.70	483.85	504.00	479.05	494.95	495.00	491.15	613806	3014.70	18195	124925	20.35
SUNTV	EQ	16-Nov-2021	556.35	556.00	564.85	546.00	546.50	547.30	553.76	818406	4531.98	14454	356861	43.60
SUPERHOUSE	EQ	16-Nov-2021	161.75	165.00	165.00	161.45	161.95	161.90	163.03	24859	40.53	1144	15740	63.32
SUPERSPIN	EQ	16-Nov-2021	12.25	12.25	12.50	11.65	11.95	12.10	12.00	84594	10.15	290	43701	51.66
SUPPETRO	EQ	16-Nov-2021	667.50	680.00	680.00	652.85	665.80	667.30	664.61	29837	198.30	2727	18543	62.15
SUPRAJIT	EQ	16-Nov-2021	430.05	431.15	474.90	430.50	453.00	455.30	455.39	5349658	24361.93	147396	667546	12.48
SUPREMEENG	EQ	16-Nov-2021	20.30	20.35	20.55	20.10	20.20	20.25	20.26	19617	3.97	149	16296	83.07
SUPREMEIND	EQ	16-Nov-2021	2296.80	2295.00	2308.25	2250.55	2270.00	2275.25	2271.22	286312	6502.77	15799	254084	88.74
SUPREMEINF	EQ	16-Nov-2021	18.00	17.30	17.75	17.10	17.10	17.10	17.12	14156	2.42	66	13502	95.38
SURANASOL	BE	16-Nov-2021	18.30	18.70	18.70	17.40	17.40	17.40	17.59	66953	11.78	550	-	-
SURANAT&P	EQ	16-Nov-2021	8.35	8.40	8.55	7.95	8.15	8.15	8.11	249749	20.27	600	139969	56.04
SURYALAXMI	EQ	16-Nov-2021	58.40	60.00	60.00	58.10	59.00	58.40	58.50	2576	1.51	137	1813	70.38
SURYAROSNI	EQ	16-Nov-2021	627.50	628.50	646.00	625.05	638.00	636.45	637.58	55731	355.33	3954	24118	43.28
SURYODAY	EQ	16-Nov-2021	165.85	168.40	168.40	161.00	161.50	162.65	164.29	73967	121.52	2251	42264	57.14
SUTLEJTEX	EQ	16-Nov-2021	74.65	75.00	79.75	74.70	76.90	77.10	77.97	782151	609.87	10470	375778	48.04
SUULD	EQ	16-Nov-2021	295.10	309.85	309.85	309.85	309.85	309.85	309.85	17442	54.04	219	17442	100.00
SUVEN	EQ	16-Nov-2021	99.80	100.50	102.65	99.20	99.20	99.50	100.47	396489	398.37	5921	183612	46.31
SUVENPHAR	EQ	16-Nov-2021	516.40	516.40	531.00	510.05	523.35	525.85	522.96	167302	874.93	12250	97098	58.04
SUVIDHAA	EQ	16-Nov-2021	12.00	11.80	12.15	11.70	11.75	11.80	11.89	201656	23.97	883	172783	85.68
SUZLON	EQ	16-Nov-2021	6.95	7.00	7.25	6.90	6.95	7.00	7.10	60243878	4279.69	40376	21933753	36.41
SVPGLOB	EQ	16-Nov-2021	119.55	117.70	119.00	113.35	113.40	115.40	116.93	633791	741.07	6850	243175	38.37
SWANENERGY	EQ	16-Nov-2021	124.85	124.00	125.90	121.45	122.50	122.45	123.64	54049	66.82	1721	34103	63.10
SWARAJENG	EQ	16-Nov-2021	1774.75	1799.00	1799.00	1770.00	1770.00	1776.10	1780.13	7535	134.13	1353	4325	57.40
SWELECTES	EQ	16-Nov-2021	258.85	258.85	265.15	258.00	259.00	260.15	262.45	19703	51.71	825	14121	71.67
SWSOLAR	EQ	16-Nov-2021	414.35	418.00	424.70	408.50	409.95	409.70	415.73	778247	3235.40	20384	345721	44.42
SYMPHONY	EQ	16-Nov-2021	1035.25	1035.00	1046.35	1023.00	1024.20	1026.20	1033.10	13824	142.82	3040	6412	46.38
SYNGENE	EQ	16-Nov-2021	593.20	596.90	614.75	588.95	603.60	602.75	604.68	1839064	11120.41	35742	611717	33.26
TAINWALCHM	EQ	16-Nov-2021	74.55	75.40	76.95	74.35	75.60	75.60	75.96	3982	3.02	98	2992	75.14
TAJGVK	EQ	16-Nov-2021	146.05	149.00	150.75	148.10	148.90	148.70	149.45	302996	452.81	6931	120185	39.67
TAKE	EQ	16-Nov-2021	47.15	47.15	48.70	47.00	47.30	47.15	47.57	643420	306.06	4718	204033	31.71
TALBROAUTO	EQ	16-Nov-2021	279.30	284.95	287.90	275.95	280.20	280.95	280.95	42321	118.90	2815	18179	42.96
TANLA	EQ	16-Nov-2021	1262.85	1270.00	1325.95	1200.00	1325.95	1325.95	1211.54	2343821	28396.23	10400	2170469	92.60
TANTIACONS	BZ	16-Nov-2021	8.70	8.90	8.90	8.30	8.30	8.30	8.36	19109	1.60	89	-	-
TARACHAND	SM	16-Nov-2021	43.90	40.85	40.85	40.25	40.25	40.25	40.50	8000	3.24	4	8000	100.00
TARC	EQ	16-Nov-2021	48.05	47.60	50.45	47.15	48.75	49.10	49.54	2490855	1234.05	6222	1377646	55.31
TARMAT	EQ	16-Nov-2021	63.20	64.00	64.80	62.15	62.65	63.10	63.20	16307	10.31	338	10574	64.84
TASTYBITE	EQ	16-Nov-2021	14542.90	14699.00	14705.00	14000.00	14250.00	14204.35	14215.24	7555	1073.96	3282	3580	47.39
TATACAPHSG	N1	16-Nov-2021	1100.00	1100.00	1100.00	912.50	1100.00	1100.00	1037.50	3	0.03	3	0	0.00
TATACAPHSG	N2	16-Nov-2021	1081.00	1075.02	1078.98	1075.02	1078.98	1078.98	1075.94	124	1.33	6	121	97.58
TATACAPHSG	N4	16-Nov-2021	1070.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	300	3.15	3	300	100.00
TATACAPHSG	N8	16-Nov-2021	1110.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	100	1.10	1	100	100.00
TATACAPHSG	NA	16-Nov-2021	1135.00	1135.90	1135.90	1135.75	1135.75	1135.75	1135.87	69	0.78	9	69	100.00
TATACHEM	EQ	16-Nov-2021	937.50	940.00	955.95	931.00	934.00	934.75	943.48	1969045	18577.64	47328	450225	22.87
TATACOFFEE	EQ	16-Nov-2021	225.60	227.40	229.00	223.25	223.60	224.80	226.52	2020942	4577.76	20753	558174	27.62
TATACOMM	EQ	16-Nov-2021	1216.00	1220.00	1237.55	1201.20	1211.00	1207.90	1217.74	223836	2725.75	27744	134633	60.15
TATACONSUM	EQ	16-Nov-2021	852.55	855.90	858.00	830.05	832.85	833.40	845.19	1669041	14106.63	42090	809477	48.50
TATAELXSI	EQ	16-Nov-2021	6619.30	6648.70	6725.45	6580.30	6615.00	6599.35	6648.01	126118	8384.34	20141	53481	42.41
TATAINVEST	EQ	16-Nov-2021	1550.50	1540.10	1570.50	1540.10	1565.00	1548.45	1556.48	25660	399.39	3647	11118	43.33
TATAMETALI	EQ	16-Nov-2021	960.10	966.90	966.95	953.10	954.00	955.70	958.92	43805	420.06	3105	22831	52.12
TATAMOTORS	EQ	16-Nov-2021	505.45	506.90	526.85	506.20	517.95	519.05	519.53	55897781	290407.18	525818	12414657	22.21
TATAMTRDVR	EQ	16-Nov-2021	282.25	282.70	297.60	282.35	287.80	290.25	291.87	13813950	40318.12	101178	4477772	32.41
TATAPOWER	EQ	16-Nov-2021	241.65	242.15	247.65	241.50	243.95	244.50	245.32	47776299	117204.95	279813	13334588	27.91
TATASTEEL	EQ	16-Nov-2021	1245.45	1245.45	1261.05	1223.70	1225.50	1228.80	1241.24	12314880	152857.27	305404	4615973	37.48
TATASTLLP	EQ	16-Nov-2021	831.10	840.00	840.00	812.30	813.00	815.00	821.49	43202	354.90	3287	30744	71.16
TATVA	EQ	16-Nov-2021	2678.60	2677.70	2707.95	2622.25	2650.00	2634.50	2662.12	49200	1309.76	7295	18084	36.76
TBZ	EQ	16-Nov-2021	83.80	85.60	88.75	84.40	86.50	86.60	87.38	677394	591.94	6520	214891	31.72
TCFSL	ND	16-Nov-2021	1051.57	1053.07	1062.00	1052.00	1057.50	1057.27	1057.05	1039	10.98	39	766	73.72
TCFSL	NF	16-Nov-2021	1150.00	1152.00	1152.00	1152.00	1152.00	1152.00	1152.00	25	0.29	1	25	100.00
TCFSL	NH	16-Nov-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	130	1.34	3	130	100.00
TCFSL	NJ	16-Nov-2021	1068.00	960.20	1066.11	960.20	1066.11	1066.11	1039.63	200	2.08	3	150	75.00
TCFSL	NL	16-Nov-2021	1108.00	1110.00	1110.00	1105.00	1108.00	1108.00	1107.52	150	1.66	9	150	100.00
TCI	EQ	16-Nov-2021	723.70	728.70	728.70	671.85	682.15	687.50	697.97	149289	1042.00	13311	87161	58.38
TCIDEVELOP	EQ	16-Nov-2021	352.60	353.30	365.55	353.30	354.00	355.20	356.34	189	0.67	26	110	58.20
TCIEXP	EQ	16-Nov-2021	1997.85	2016.00	2035.75	1976.30	2000.00	2006.85	2019.42	45240	913.59	7266	24017	53.09
TCNSBRANDS	EQ	16-Nov-2021	800.20	800.20	877.65	794.90	866.75	861.25	841.30	356958	3003.08	20250	147055	41.20
TCPLPACK	EQ	16-Nov-2021	529.45	539.00	539.00	521.00	526.90	525.65	528.00	10630	56.13	598	8446	79.45
TCS	EQ	16-Nov-2021	3553.30	3569.00	3575.55	3542.00	3548.00	3556.40	3560.79	2013204	71686.06	105284	1371662	68.13
TDPOWERSYS	EQ	16-Nov-2021	355.35	356.60	390.85	351.50	390.85	390.00	382.74	264273	1011.49	12395	155942	59.01
TEAMLEASE	EQ	16-Nov-2021	4335.50	4350.00	4382.20	4211.00	4250.00	4240.65	4296.17	11487	493.50	3604	6319	55.01
TECH	EQ	16-Nov-2021	36.37	36.60	37.37	36.50	36.50	36.97	36.87	5137	1.89	125	3466	67.47
TECHIN	BE	16-Nov-2021	5.80	5.95	6.00	5.75	5.75	5.80	5.91	18503	1.09	45	-	-
TECHM	EQ	16-Nov-2021	1579.15	1585.10	1605.00	1576.00	1599.95	1599.90	1593.14	2864344	45632.97	87500	1763415	61.56
TECHNOE	EQ	16-Nov-2021	248.80	249.00	268.20	245.30	250.00	253.50	258.36	422745	1092.21	16444	266246	62.98
TEJASNET	EQ	16-Nov-2021	441.75	442.00	463.80	437.55	463.80	463.80	456.73	424056	1936.79	6913	223057	52.60
TEMBO	BE	16-Nov-2021	299.40	298.00	299.95	286.00	298.00	296.95	296.30	36282	107.50	133	-	-
TERASOFT	EQ	16-Nov-2021	49.35	49.00	50.95	49.00	49.50	49.60	49.98	23453	11.72	353	16701	71.21
TEXINFRA	EQ	16-Nov-2021	58.50	59.60	59.60	57.40	57.50	57.95	58.33	10530	6.14	264	6228	59.15
TEXMOPIPES	EQ	16-Nov-2021	55.75	55.75	56.85	54.40	54.80	54.75	55.44	135662	75.21	1925	86646	63.87
TEXRAIL	EQ	16-Nov-2021	30.45	30.50	31.10	29.75	30.60	30.60	30.62	1263128	386.82	5559	769525	60.92
TFCILTD	EQ	16-Nov-2021	67.20	68.50	68.50	66.25	66.65	66.65	67.32	155374	104.60	1808	73777	47.48
TFL	BE	16-Nov-2021	7.05	7.05	7.05	6.70	6.70	6.70	6.90	4005	0.28	20	-	-
TGBHOTELS	EQ	16-Nov-2021	9.75	10.10	10.20	9.30	9.45	9.50	9.62	39459	3.80	140	35117	89.00
THANGAMAYL	EQ	16-Nov-2021	1303.00	1313.40	1327.00	1289.00	1304.80	1299.20	1305.57	6565	85.71	1412	3708	56.48
THEINVEST	EQ	16-Nov-2021	111.35	112.50	112.50	109.00	109.10	109.95	110.54	4239	4.69	141	3306	77.99
THEJO	SM	16-Nov-2021	1010.00	985.50	985.50	978.50	978.50	980.85	983.14	1350	13.27	9	1200	88.89
THEMISMED	BE	16-Nov-2021	921.25	916.00	929.00	875.20	915.00	914.85	892.91	25658	229.10	338	-	-
THERMAX	EQ	16-Nov-2021	1628.10	1626.00	1879.80	1606.00	1801.00	1793.75	1732.02	1127698	19531.94	78338	234560	20.80
THOMASCOOK	EQ	16-Nov-2021	73.60	74.15	77.40	74.15	75.85	75.85	76.10	530865	404.01	5494	225926	42.56
THOMASCOTT	BE	16-Nov-2021	23.15	24.30	24.30	24.30	24.30	24.30	24.30	7679	1.87	9	-	-
THYROCARE	EQ	16-Nov-2021	1182.40	1187.00	1187.00	1138.40	1175.00	1171.95	1158.23	227089	2630.22	18021	78530	34.58
TI	BE	16-Nov-2021	78.30	78.00	78.90	75.30	75.50	75.95	76.93	386571	297.39	1508	-	-
TIDEWATER	EQ	16-Nov-2021	1704.80	1706.00	1729.00	1691.00	1699.70	1696.60	1704.21	6570	111.97	1398	4836	73.61
TIIL	EQ	16-Nov-2021	900.20	900.00	927.00	895.00	900.00	910.40	912.57	16558	151.10	1928	10411	62.88
TIINDIA	EQ	16-Nov-2021	1721.00	1709.00	1725.00	1675.00	1675.20	1685.95	1698.35	61081	1037.37	9088	30303	49.61
TIJARIA	EQ	16-Nov-2021	7.00	6.90	7.15	6.90	7.05	6.95	7.04	10411	0.73	49	2784	26.74
TIL	EQ	16-Nov-2021	153.95	158.00	167.20	152.35	165.00	163.45	158.79	15018	23.85	591	9093	60.55
TIMESGTY	EQ	16-Nov-2021	50.15	51.00	52.50	48.25	48.60	48.70	49.25	1263	0.62	47	675	53.44
TIMETECHNO	EQ	16-Nov-2021	76.85	77.00	79.40	75.20	77.00	77.25	77.27	2352113	1817.51	14464	878790	37.36
TIMKEN	EQ	16-Nov-2021	1981.50	1981.50	1999.35	1931.20	1975.05	1976.25	1962.29	58427	1146.51	8697	24250	41.50
TINPLATE	EQ	16-Nov-2021	310.60	325.00	325.00	313.00	314.05	314.60	318.33	1677375	5339.66	35476	498760	29.73
TIPSINDLTD	BE	16-Nov-2021	1449.20	1475.00	1475.00	1400.00	1425.00	1423.05	1425.54	4509	64.28	368	-	-
TIRUMALCHM	EQ	16-Nov-2021	247.00	246.10	257.20	245.35	249.95	249.90	251.08	826150	2074.28	12939	316955	38.37
TIRUPATIFL	BE	16-Nov-2021	11.40	11.35	11.95	10.85	11.45	11.50	11.46	120207	13.78	487	-	-
TITAN	EQ	16-Nov-2021	2539.40	2550.10	2551.35	2520.15	2523.90	2531.75	2539.04	1133767	28786.81	59054	645471	56.93
TMRVL	EQ	16-Nov-2021	16.65	16.75	17.05	16.30	16.95	16.85	16.75	87041	14.58	575	55051	63.25
TNPETRO	EQ	16-Nov-2021	105.70	105.70	110.85	105.70	109.30	109.20	108.88	660237	718.89	9014	393404	59.59
TNPL	EQ	16-Nov-2021	133.65	134.25	136.25	133.60	135.50	135.10	135.13	84873	114.69	2194	46561	54.86
TNTELE	BE	16-Nov-2021	7.85	7.80	8.10	7.55	7.65	7.80	7.81	28527	2.23	131	-	-
TOKYOPLAST	EQ	16-Nov-2021	100.10	101.90	101.90	98.90	99.00	99.15	99.32	6761	6.71	125	4764	70.46
TORNTPHARM	EQ	16-Nov-2021	2794.65	2794.65	2840.00	2770.00	2775.00	2789.05	2811.96	249852	7025.73	13054	135646	54.29
TORNTPOWER	EQ	16-Nov-2021	545.45	545.05	549.00	540.00	543.05	542.80	544.65	1069585	5825.49	14825	568110	53.11
TOTAL	EQ	16-Nov-2021	52.70	54.00	54.00	51.00	51.00	51.40	52.05	5210	2.71	175	3520	67.56
TOUCHWOOD	EQ	16-Nov-2021	127.45	133.80	133.80	133.80	133.80	133.80	133.80	12350	16.52	71	12350	100.00
TPLPLASTEH	EQ	16-Nov-2021	186.85	187.00	200.20	187.00	199.00	198.60	196.95	68799	135.50	1917	46499	67.59
TRAIL-RE	BE	16-Nov-2021	5.55	5.50	5.60	5.20	5.60	5.45	5.41	160166	8.66	545	-	-
TREEHOUSE	EQ	16-Nov-2021	8.80	8.90	8.90	8.65	8.65	8.75	8.78	16663	1.46	117	8289	49.74
TREJHARA	EQ	16-Nov-2021	56.80	57.85	58.15	56.20	56.50	56.55	57.12	18447	10.54	335	13349	72.36
TRENT	EQ	16-Nov-2021	1157.20	1146.70	1202.70	1141.25	1191.30	1190.35	1173.59	1245041	14611.70	42619	459133	36.88
TRF	EQ	16-Nov-2021	131.15	134.45	134.45	126.65	126.65	127.85	129.12	8697	11.23	241	6226	71.59
TRIDENT	EQ	16-Nov-2021	39.05	39.35	41.00	38.70	41.00	41.00	40.38	44558584	17993.33	68984	20186129	45.30
TRIGYN	EQ	16-Nov-2021	113.50	113.45	118.50	113.45	117.00	116.70	116.67	130028	151.71	2943	75856	58.34
TRIL	EQ	16-Nov-2021	29.35	29.15	31.00	29.00	29.50	29.30	29.89	404460	120.89	2900	211678	52.34
TRITURBINE	EQ	16-Nov-2021	195.75	198.50	198.50	189.00	191.95	191.45	193.02	653825	1262.02	14303	182171	27.86
TRIVENI	EQ	16-Nov-2021	206.10	207.00	209.50	196.65	198.40	198.05	202.94	624007	1266.38	11995	286715	45.95
TTKHLTCARE	EQ	16-Nov-2021	653.15	655.60	669.90	651.00	652.00	654.80	660.55	8463	55.90	615	5522	65.25
TTKPRESTIG	EQ	16-Nov-2021	11238.85	11241.00	11289.85	11100.00	11100.00	11120.90	11156.07	6993	780.14	2795	3984	56.97
TTL	EQ	16-Nov-2021	87.45	88.40	90.00	83.80	85.00	84.75	87.51	43228	37.83	1039	21854	50.56
TTML	EQ	16-Nov-2021	69.20	72.00	72.65	71.70	72.65	72.65	72.54	2923586	2120.82	9173	2495870	85.37
TV18BRDCST	EQ	16-Nov-2021	44.95	44.75	45.90	44.35	44.75	44.80	45.18	8275140	3738.48	16261	2650952	32.04
TVSELECT	EQ	16-Nov-2021	176.50	179.00	179.00	173.35	173.85	173.95	175.09	37834	66.24	1137	19621	51.86
TVSMOTOR	EQ	16-Nov-2021	736.15	740.00	750.75	733.40	738.75	738.10	741.68	2419607	17945.84	53936	941129	38.90
TVSSRICHAK	EQ	16-Nov-2021	2317.80	2329.00	2329.00	2261.00	2300.00	2294.50	2281.81	7014	160.05	2174	4276	60.96
TVTODAY	EQ	16-Nov-2021	344.10	348.00	412.90	348.00	401.00	402.70	400.49	3883677	15553.74	68919	1201205	30.93
TVVISION	BE	16-Nov-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	665	0.02	5	-	-
TWL	EQ	16-Nov-2021	90.30	90.75	95.60	89.40	94.25	94.75	93.08	671677	625.19	6317	274472	40.86
UBL	EQ	16-Nov-2021	1716.95	1725.00	1728.80	1656.15	1660.00	1677.20	1688.35	374373	6320.74	18425	186779	49.89
UCALFUEL	EQ	16-Nov-2021	147.15	147.20	151.85	147.15	149.00	149.45	149.30	21448	32.02	951	11333	52.84
UCL	SM	16-Nov-2021	50.10	53.00	53.00	50.00	51.00	51.00	51.67	30000	15.50	5	16000	53.33
UCOBANK	EQ	16-Nov-2021	13.95	13.95	14.00	13.60	13.65	13.60	13.74	6463142	887.74	17473	2778302	42.99
UFLEX	EQ	16-Nov-2021	515.20	517.00	522.00	512.85	513.60	513.35	515.65	129502	667.77	5619	50002	38.61
UFO	EQ	16-Nov-2021	116.80	116.55	118.70	111.55	112.95	113.70	116.03	299284	347.27	5699	161679	54.02
UGARSUGAR	EQ	16-Nov-2021	27.95	27.95	28.30	27.75	27.90	27.80	27.88	95494	26.62	488	75389	78.95
UGROCAP	EQ	16-Nov-2021	170.55	171.10	183.05	171.10	178.50	179.50	176.77	573368	1013.56	3962	482905	84.22
UJAAS	EQ	16-Nov-2021	2.95	3.00	3.00	2.95	3.00	2.95	2.98	496132	14.78	713	323295	65.16
UJJIVAN	EQ	16-Nov-2021	151.05	147.25	153.65	147.25	148.65	148.90	151.00	1631816	2463.97	15625	718580	44.04
UJJIVANSFB	EQ	16-Nov-2021	20.15	20.00	20.50	19.85	20.05	19.95	20.08	3030547	608.49	7348	1319699	43.55
ULTRACEMCO	EQ	16-Nov-2021	8050.80	8120.00	8139.00	7856.30	7868.00	7882.40	7995.30	277983	22225.58	37402	113639	40.88
UMANGDAIRY	EQ	16-Nov-2021	76.50	77.95	77.95	75.20	76.00	75.50	75.84	8646	6.56	175	6518	75.39
UMESLTD	BE	16-Nov-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	28022	1.70	132	-	-
UNICHEMLAB	EQ	16-Nov-2021	214.80	218.90	220.00	208.00	209.00	209.45	213.97	140838	301.36	8199	57273	40.67
UNIDT	EQ	16-Nov-2021	470.30	471.00	475.50	460.15	464.00	463.40	466.09	28156	131.23	2127	14864	52.79
UNIENTER	EQ	16-Nov-2021	125.00	123.25	130.50	123.25	128.50	128.75	128.07	11739	15.03	305	5811	49.50
UNIINFO	SM	16-Nov-2021	24.70	23.50	25.00	23.50	25.00	25.00	24.33	12000	2.92	6	12000	100.00
UNIONBANK	EQ	16-Nov-2021	48.75	48.95	48.95	46.50	46.75	46.85	47.64	16231815	7733.49	34087	7177500	44.22
UNITECH	BZ	16-Nov-2021	2.40	2.50	2.50	2.30	2.40	2.35	2.45	21847804	535.20	6100	-	-
UNITEDPOLY	SM	16-Nov-2021	14.60	13.95	15.00	13.90	15.00	15.00	13.94	306000	42.66	3	306000	100.00
UNITEDTEA	EQ	16-Nov-2021	364.60	365.00	365.95	353.95	356.00	356.85	359.18	7420	26.65	1042	4168	56.17
UNIVASTU	EQ	16-Nov-2021	66.30	66.50	68.00	64.05	66.05	66.15	66.12	29645	19.60	418	18860	63.62
UNIVCABLES	EQ	16-Nov-2021	160.85	163.80	168.60	159.95	165.10	165.30	164.57	66900	110.10	1595	32519	48.61
UNIVPHOTO	EQ	16-Nov-2021	441.35	455.00	455.00	435.90	440.00	442.45	446.21	2358	10.52	373	1242	52.67
UPL	EQ	16-Nov-2021	784.05	786.00	794.00	777.10	778.90	780.05	785.75	2830062	22237.27	54411	1074067	37.95
URJA	EQ	16-Nov-2021	7.20	7.10	7.40	7.05	7.25	7.25	7.27	2741331	199.17	7433	1135105	41.41
USHAMART	EQ	16-Nov-2021	89.45	90.30	90.85	87.75	88.20	88.50	89.27	1186216	1058.94	8867	778562	65.63
UTIAMC	EQ	16-Nov-2021	1072.30	1061.00	1084.95	1046.30	1065.00	1064.40	1063.65	181127	1926.56	23779	103662	57.23
UTIBANKETF	EQ	16-Nov-2021	38.92	39.29	39.29	38.35	38.40	38.44	38.46	43039	16.55	266	28232	65.60
UTINEXT50	EQ	16-Nov-2021	46.00	45.35	46.97	45.20	45.83	45.84	45.99	237030	109.00	456	222415	93.83
UTINIFTETF	EQ	16-Nov-2021	1909.60	1935.00	1958.90	1885.02	1893.25	1897.31	1905.04	6493	123.69	188	5866	90.34
UTISENSETF	EQ	16-Nov-2021	637.48	644.00	644.00	634.55	634.55	635.24	636.59	667	4.25	77	567	85.01
UTISXN50	EQ	16-Nov-2021	50.51	51.97	52.50	50.51	52.47	52.46	51.95	2797	1.45	122	2569	91.85
UTTAMSTL	EQ	16-Nov-2021	4.15	4.15	4.20	4.10	4.15	4.15	4.15	448737	18.61	565	366492	81.67
UTTAMSUGAR	EQ	16-Nov-2021	177.15	180.80	180.80	175.00	175.00	176.40	177.56	13959	24.79	388	7650	54.80
V2RETAIL	BE	16-Nov-2021	186.45	185.20	190.00	182.00	186.20	187.10	185.59	14810	27.49	297	-	-
VADILALIND	EQ	16-Nov-2021	965.90	973.50	973.50	929.10	930.00	936.15	944.82	8794	83.09	547	7104	80.78
VAIBHAVGBL	EQ	16-Nov-2021	536.20	538.95	581.80	537.95	563.10	566.90	558.37	291051	1625.15	20376	135885	46.69
VAISHALI	EQ	16-Nov-2021	35.35	35.10	35.65	34.40	34.80	34.95	34.84	23335	8.13	320	16641	71.31
VAKRANGEE	EQ	16-Nov-2021	37.00	37.00	37.40	36.75	37.15	37.15	37.13	1674758	621.84	4855	794239	47.42
VALIANTORG	EQ	16-Nov-2021	1208.60	1219.00	1249.50	1205.20	1223.25	1235.30	1231.34	29339	361.26	3327	13787	46.99
VARDHACRLC	EQ	16-Nov-2021	52.30	50.25	53.50	50.25	53.05	53.10	52.29	166689	87.17	1542	77429	46.45
VARDMNPOLY	EQ	16-Nov-2021	26.75	25.55	26.00	25.45	25.45	25.45	25.51	30497	7.78	235	23887	78.33
VARROC	EQ	16-Nov-2021	276.40	277.50	299.40	277.50	292.90	293.85	294.75	1548704	4564.87	47402	558970	36.09
VASCONEQ	EQ	16-Nov-2021	25.05	25.00	25.65	24.85	24.90	24.90	25.19	330867	83.34	1069	205848	62.21
VASWANI	EQ	16-Nov-2021	15.40	15.05	15.80	15.05	15.30	15.20	15.38	32277	4.96	273	16618	51.49
VBL	EQ	16-Nov-2021	932.75	938.65	939.65	916.00	923.00	921.95	923.11	446215	4119.05	23400	238846	53.53
VCL	SM	16-Nov-2021	103.00	106.00	106.00	106.00	106.00	106.00	106.00	1500	1.59	1	1500	100.00
VEDL	EQ	16-Nov-2021	324.55	324.65	339.30	324.00	330.90	332.75	334.49	20023683	66977.33	129463	5465584	27.30
VENKEYS	EQ	16-Nov-2021	2771.80	2735.00	2763.00	2723.00	2739.00	2733.00	2736.74	31059	850.00	4214	10208	32.87
VENUSREM	EQ	16-Nov-2021	454.00	460.00	463.95	433.75	447.00	448.75	451.92	66530	300.66	3802	39387	59.20
VERTOZ	EQ	16-Nov-2021	96.85	98.00	100.00	95.50	96.95	96.75	97.95	30186	29.57	825	18717	62.01
VESUVIUS	EQ	16-Nov-2021	1233.75	1250.00	1250.00	1202.35	1213.00	1209.90	1216.58	9450	114.97	1590	4377	46.32
VETO	EQ	16-Nov-2021	116.05	117.00	117.00	115.30	115.30	115.95	116.17	48595	56.45	825	29661	61.04
VGUARD	EQ	16-Nov-2021	253.50	254.45	254.50	251.10	254.05	253.70	252.78	288868	730.21	7086	169137	58.55
VHL	EQ	16-Nov-2021	3249.55	3330.00	3338.00	3211.00	3211.00	3243.70	3266.87	651	21.27	194	453	69.59
VICEROY	BZ	16-Nov-2021	3.85	3.75	4.00	3.70	3.75	3.75	3.82	25581	0.98	68	-	-
VIDHIING	EQ	16-Nov-2021	324.50	325.70	330.65	318.50	323.15	323.95	323.86	74875	242.49	4693	37451	50.02
VIJAYA	EQ	16-Nov-2021	568.10	566.00	591.65	565.15	590.00	590.05	584.13	339325	1982.09	17375	204000	60.12
VIJIFIN	BE	16-Nov-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	35698	0.96	79	-	-
VIKASECO	EQ	16-Nov-2021	2.00	2.05	2.05	2.00	2.00	2.00	2.03	1828054	37.13	1288	1414276	77.37
VIKASLIFE	EQ	16-Nov-2021	3.25	3.25	3.40	3.15	3.40	3.40	3.35	9150835	306.93	4105	4173316	45.61
VIKASPROP	EQ	16-Nov-2021	1.85	1.85	1.90	1.80	1.80	1.85	1.85	1503891	27.79	1991	1322750	87.96
VIKASWSP	EQ	16-Nov-2021	3.40	3.30	3.30	3.25	3.25	3.25	3.27	1491121	48.70	913	1102457	73.93
VIMTALABS	EQ	16-Nov-2021	345.95	348.10	354.20	341.65	342.20	344.65	347.93	39055	135.88	2243	21527	55.12
VINATIORGA	EQ	16-Nov-2021	1999.00	2013.90	2013.90	1960.20	1966.00	1970.70	1984.06	22836	453.08	3629	11843	51.86
VINDHYATEL	EQ	16-Nov-2021	1049.75	1049.75	1120.15	1040.00	1078.30	1081.90	1087.94	25081	272.87	3022	14263	56.87
VINEETLAB	EQ	16-Nov-2021	83.85	82.25	85.00	79.80	81.00	81.30	81.36	21319	17.34	453	14590	68.44
VINYLINDIA	EQ	16-Nov-2021	256.35	256.10	268.00	256.10	264.40	263.00	263.37	51520	135.69	2564	25194	48.90
VIPCLOTHNG	EQ	16-Nov-2021	22.20	22.50	22.80	21.10	21.10	21.20	22.14	559059	123.79	1934	387457	69.31
VIPIND	EQ	16-Nov-2021	597.60	597.90	620.80	596.00	607.90	608.80	607.13	661240	4014.61	26940	221698	33.53
VIPULLTD	EQ	16-Nov-2021	26.50	27.00	27.10	25.85	26.05	26.35	26.49	10891	2.88	153	6810	62.53
VISAKAIND	EQ	16-Nov-2021	593.50	592.10	606.95	590.50	602.05	601.65	599.41	13451	80.63	2147	5909	43.93
VISASTEEL	BE	16-Nov-2021	14.55	13.85	15.05	13.85	14.50	14.50	14.32	37315	5.34	216	-	-
VISHAL	EQ	16-Nov-2021	94.85	96.50	98.70	94.55	96.00	96.20	96.28	29274	28.18	600	17134	58.53
VISHNU	BE	16-Nov-2021	882.20	892.95	893.00	851.00	866.00	864.70	862.17	6648	57.32	348	-	-
VISHWARAJ	EQ	16-Nov-2021	35.30	35.75	36.35	33.80	34.20	34.80	34.65	1375452	476.53	5725	472111	34.32
VIVIDHA	EQ	16-Nov-2021	0.85	0.85	0.85	0.80	0.85	0.80	0.82	6998737	57.08	11877	4376414	62.53
VIVIMEDLAB	EQ	16-Nov-2021	19.00	19.10	19.20	18.10	18.25	18.40	18.57	371912	69.06	1538	271352	72.96
VLIFE-RE1	BE	16-Nov-2021	0.65	0.65	0.75	0.50	0.70	0.70	0.63	5549644	35.14	6411	-	-
VLSFINANCE	EQ	16-Nov-2021	208.00	207.95	209.35	201.00	202.70	202.35	204.22	75781	154.76	2132	42870	56.57
VMARCIND	SM	16-Nov-2021	31.00	31.10	31.25	31.10	31.25	31.25	31.18	6000	1.87	2	6000	100.00
VMART	EQ	16-Nov-2021	4298.35	4299.90	4350.00	4185.50	4199.95	4206.85	4298.77	39181	1684.30	2825	33048	84.35
VOLTAMP	EQ	16-Nov-2021	1802.35	1789.40	1950.00	1789.40	1937.05	1925.30	1886.76	35425	668.38	5555	15823	44.67
VOLTAS	EQ	16-Nov-2021	1267.00	1271.00	1271.00	1229.00	1234.00	1231.65	1239.77	1089946	13512.79	41684	797172	73.14
VRLLOG	EQ	16-Nov-2021	476.40	478.95	493.00	466.00	469.00	469.10	478.22	144395	690.53	13512	68797	47.65
VSSL	EQ	16-Nov-2021	257.60	259.30	262.70	255.35	261.00	260.35	260.23	64313	167.36	2873	36082	56.10
VSTIND	EQ	16-Nov-2021	3307.90	3324.45	3380.00	3317.20	3333.30	3341.45	3358.06	5609	188.35	1155	3360	59.90
VSTTILLERS	EQ	16-Nov-2021	2928.30	2978.00	3367.50	2952.10	3145.00	3143.80	3157.74	104490	3299.52	22927	24542	23.49
VTL	EQ	16-Nov-2021	1985.35	1990.05	2100.00	1990.05	2072.50	2087.80	2071.16	173937	3602.51	15478	75375	43.33
WABAG	EQ	16-Nov-2021	331.05	346.90	367.00	344.10	354.95	355.70	358.21	2310159	8275.23	57310	676039	29.26
WABCOINDIA	EQ	16-Nov-2021	8125.10	8050.00	8244.75	8015.40	8051.50	8088.05	8151.69	12085	985.13	2909	6829	56.51
WALCHANNAG	EQ	16-Nov-2021	49.00	49.00	49.20	46.30	46.40	46.50	47.32	730421	345.64	8241	448998	61.47
WALPAR	SM	16-Nov-2021	30.65	30.80	30.80	30.80	30.80	30.80	30.80	2000	0.62	1	2000	100.00
WANBURY	BE	16-Nov-2021	77.10	75.00	78.60	74.80	74.90	75.00	76.04	21388	16.26	133	-	-
WATERBASE	EQ	16-Nov-2021	107.25	109.50	109.50	106.65	107.30	107.35	107.62	61078	65.73	1682	36951	60.50
WEALTH	BE	16-Nov-2021	252.05	264.00	264.00	241.05	262.00	262.00	256.92	231	0.59	11	-	-
WEBELSOLAR	EQ	16-Nov-2021	75.95	76.90	76.90	75.00	75.45	75.55	75.79	134689	102.08	3403	79320	58.89
WEIZMANIND	EQ	16-Nov-2021	53.05	52.55	53.50	50.60	51.65	51.80	52.16	15224	7.94	294	12260	80.53
WELCORP	EQ	16-Nov-2021	141.30	141.30	148.75	140.15	144.60	144.85	145.14	2490578	3614.87	23752	848599	34.07
WELENT	EQ	16-Nov-2021	94.15	94.85	96.00	93.30	94.00	94.55	95.08	113480	107.90	2358	64083	56.47
WELINV	EQ	16-Nov-2021	298.90	304.75	304.75	285.00	289.20	287.25	289.87	2227	6.46	139	1857	83.39
WELSPUNIND	EQ	16-Nov-2021	138.90	139.00	141.20	138.00	138.90	139.10	140.07	1841463	2579.33	13057	871449	47.32
WENDT	EQ	16-Nov-2021	4605.15	4618.95	4634.00	4455.65	4631.00	4627.05	4595.35	806	37.04	335	467	57.94
WESTLIFE	EQ	16-Nov-2021	577.15	577.15	581.65	573.75	577.15	577.00	577.31	49241	284.27	3875	33746	68.53
WFL	SM	16-Nov-2021	120.00	126.00	126.00	126.00	126.00	126.00	126.00	2560	3.23	1	2560	100.00
WHEELS	EQ	16-Nov-2021	724.95	729.95	735.00	718.05	730.00	727.45	726.85	18053	131.22	2230	10370	57.44
WHIRLPOOL	EQ	16-Nov-2021	2316.50	2326.00	2354.25	2280.00	2334.95	2346.35	2328.73	164643	3834.09	15112	68209	41.43
WILLAMAGOR	EQ	16-Nov-2021	30.15	31.80	33.15	30.50	33.15	33.15	32.67	488959	159.73	2286	171401	35.05
WINDLAS	EQ	16-Nov-2021	295.20	296.00	297.00	291.55	292.00	292.10	293.13	69337	203.25	3785	39335	56.73
WINDMACHIN	EQ	16-Nov-2021	28.25	28.70	28.70	27.80	28.00	27.85	27.90	92357	25.77	211	86176	93.31
WIPL	BE	16-Nov-2021	55.00	55.00	55.00	52.35	53.50	53.50	53.56	10471	5.61	10	-	-
WIPRO	EQ	16-Nov-2021	658.90	658.40	668.75	654.65	662.00	661.45	663.81	5663547	37594.96	101954	2928701	51.71
WOCKPHARMA	EQ	16-Nov-2021	465.55	468.00	473.00	455.00	455.20	456.95	465.36	582527	2710.87	15158	186139	31.95
WONDERLA	EQ	16-Nov-2021	241.45	241.90	244.80	239.05	239.05	240.45	242.51	44749	108.52	4334	15305	34.20
WORTH	EQ	16-Nov-2021	91.65	93.95	93.95	91.15	91.70	91.95	92.41	17339	16.02	211	11000	63.44
WSTCSTPAPR	EQ	16-Nov-2021	269.05	270.90	270.90	261.00	261.00	263.25	266.87	146286	390.40	3414	85709	58.59
XCHANGING	EQ	16-Nov-2021	103.65	104.60	105.70	103.00	103.40	103.25	103.87	181282	188.29	2710	97282	53.66
XELPMOC	EQ	16-Nov-2021	420.75	405.05	416.80	399.75	402.00	404.30	405.51	69441	281.59	2830	31891	45.93
XPROINDIA	EQ	16-Nov-2021	721.65	693.00	757.70	685.60	693.00	691.30	722.22	210857	1522.85	8337	73839	35.02
YAARII	EQ	16-Nov-2021	88.10	88.10	91.20	86.45	88.05	89.30	88.92	86835	77.22	1637	53177	61.24
YESBANK	EQ	16-Nov-2021	13.05	13.10	13.20	13.00	13.00	13.05	13.10	58369877	7645.08	76640	25538091	43.75
YUKEN	EQ	16-Nov-2021	622.15	628.70	639.95	616.30	630.00	630.00	629.64	5688	35.81	386	3903	68.62
ZEEL	EQ	16-Nov-2021	325.05	327.50	336.75	323.00	324.40	324.65	331.00	32373100	107154.49	253143	5440405	16.81
ZEEL	P2	16-Nov-2021	2.05	2.05	2.10	2.05	2.05	2.10	2.09	59066	1.23	758	46759	79.16
ZEELEARN	EQ	16-Nov-2021	12.95	12.90	13.35	12.80	12.80	12.90	13.08	815091	106.65	1680	421295	51.69
ZEEMEDIA	BE	16-Nov-2021	12.60	12.00	12.60	12.00	12.15	12.20	12.16	1016015	123.54	2053	-	-
ZENITHEXPO	EQ	16-Nov-2021	89.45	89.45	91.70	86.30	86.30	86.95	87.61	1242	1.09	65	815	65.62
ZENSARTECH	EQ	16-Nov-2021	479.45	480.00	504.90	478.00	497.45	499.85	494.78	2554089	12637.23	49262	680120	26.63
ZENTEC	EQ	16-Nov-2021	212.40	211.00	216.00	210.65	212.20	212.35	214.11	377767	808.83	9143	201550	53.35
ZODIAC	SM	16-Nov-2021	22.65	23.60	23.75	23.25	23.75	23.75	23.46	16000	3.75	4	12000	75.00
ZODIACLOTH	EQ	16-Nov-2021	116.00	115.25	119.00	114.75	115.75	115.35	116.20	50348	58.50	1341	33404	66.35
ZOMATO	EQ	16-Nov-2021	160.30	161.15	169.00	153.80	155.20	157.60	161.42	109342731	176501.74	457160	26384729	24.13
ZOTA	EQ	16-Nov-2021	363.90	369.00	378.95	363.00	376.50	375.60	372.23	32006	119.14	2547	13122	41.00
ZUARI	EQ	16-Nov-2021	112.95	116.50	116.50	111.60	113.00	112.35	113.77	42372	48.21	1082	29165	68.83
ZUARIGLOB	EQ	16-Nov-2021	137.35	139.00	140.20	137.05	139.70	139.95	139.40	23790	33.16	348	16665	70.05
ZYDUSWELL	EQ	16-Nov-2021	2022.70	2026.00	2040.00	2015.00	2019.75	2022.80	2025.46	10213	206.86	2813	5456	53.42