nse-sec-bhavdata-full-2021-12-03.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	03-Dec-2021	58.40	58.90	59.50	58.20	58.75	58.75	58.81	31382	18.46	669	18442	58.77
21STCENMGM	EQ	03-Dec-2021	54.30	53.25	55.35	53.25	55.35	55.35	54.51	89919	49.02	517	70237	78.11
3IINFOLTD	EQ	03-Dec-2021	97.75	102.60	102.60	100.00	102.60	102.60	102.52	3144328	3223.52	4395	1423276	45.26
3MINDIA	EQ	03-Dec-2021	24985.55	25000.15	25989.90	24957.15	25901.00	25809.90	25450.21	2372	603.68	1581	1212	51.10
3PLAND	EQ	03-Dec-2021	12.65	12.90	13.25	12.10	13.25	13.25	12.94	22685	2.94	134	7659	33.76
5PAISA	EQ	03-Dec-2021	405.90	406.00	421.00	406.00	413.00	415.35	416.48	30261	126.03	1692	17713	58.53
63MOONS	EQ	03-Dec-2021	115.95	121.70	121.70	121.70	121.70	121.70	121.70	26303	32.01	251	26303	100.00
667GS2035	GS	03-Dec-2021	101.00	101.00	101.00	101.00	101.00	101.00	101.00	1	0.00	1	1	100.00
667GS2050	GS	03-Dec-2021	99.10	100.00	101.25	99.50	100.75	100.75	100.10	6279	6.29	10	6200	98.74
676GS2061	GS	03-Dec-2021	98.21	94.00	98.25	94.00	98.25	98.25	96.13	2	0.00	2	2	100.00
699GS2051	GS	03-Dec-2021	101.00	101.00	101.00	101.00	101.00	101.00	101.00	500	0.51	1	500	100.00
716GS2050	GS	03-Dec-2021	109.10	104.00	104.05	103.65	103.65	103.65	103.92	589	0.61	21	589	100.00
769GS2043	GS	03-Dec-2021	100.78	105.00	105.00	105.00	105.00	105.00	105.00	10	0.01	1	10	100.00
772GS2055	GS	03-Dec-2021	109.00	109.00	109.00	109.00	109.00	109.00	109.00	2245	2.45	6	2245	100.00
813GS2045	GS	03-Dec-2021	104.79	110.00	110.00	110.00	110.00	110.00	110.00	10	0.01	1	10	100.00
A2ZINFRA	BE	03-Dec-2021	5.60	5.60	5.85	5.50	5.85	5.85	5.81	230694	13.40	259	-	-
AAATECH	SM	03-Dec-2021	62.00	64.00	65.00	64.00	64.00	64.00	64.41	12000	7.73	4	9000	75.00
AAKASH	EQ	03-Dec-2021	225.10	225.10	225.50	215.00	217.10	218.00	218.94	148690	325.54	1514	59461	39.99
AAREYDRUGS	EQ	03-Dec-2021	35.35	36.15	39.20	35.50	37.05	37.55	38.01	203041	77.17	2239	117987	58.11
AARON	EQ	03-Dec-2021	116.70	116.70	122.50	112.55	119.65	117.25	116.73	11186	13.06	386	6011	53.74
AARTIDRUGS	EQ	03-Dec-2021	512.55	514.00	526.00	513.45	521.00	522.35	520.23	174033	905.38	8665	63780	36.65
AARTIIND	EQ	03-Dec-2021	977.20	973.00	983.00	955.55	958.75	959.00	968.16	761517	7372.67	28842	348492	45.76
AARTISURF	EQ	03-Dec-2021	1072.35	1090.00	1092.00	1040.00	1050.00	1048.15	1058.61	172393	1824.97	6676	73794	42.81
AARVEEDEN	EQ	03-Dec-2021	22.40	21.60	22.95	21.30	22.90	22.35	22.08	23373	5.16	154	17554	75.10
AARVI	EQ	03-Dec-2021	57.35	57.00	58.60	57.00	57.70	58.05	57.84	10896	6.30	137	7665	70.35
AAVAS	EQ	03-Dec-2021	2809.05	2819.00	2821.95	2760.10	2789.00	2776.90	2779.00	22829	634.42	6555	12127	53.12
ABAN	BE	03-Dec-2021	45.30	45.30	47.00	44.60	46.35	46.20	46.37	59120	27.41	570	-	-
ABB	EQ	03-Dec-2021	2112.85	2090.30	2130.50	2064.10	2078.35	2078.40	2095.89	54725	1146.97	6450	15708	28.70
ABBOTINDIA	EQ	03-Dec-2021	19004.90	19074.00	19275.00	18909.05	18910.00	18997.70	19110.49	7242	1383.98	3971	2543	35.11
ABCAPITAL	EQ	03-Dec-2021	111.25	111.90	117.25	111.35	116.70	116.50	115.42	12743876	14708.98	71994	4521895	35.48
ABFRL	EQ	03-Dec-2021	262.20	262.80	269.70	262.05	264.15	264.50	265.95	2249483	5982.46	30001	411152	18.28
ABMINTLLTD	EQ	03-Dec-2021	105.40	103.00	107.95	100.60	103.35	101.55	103.78	4679	4.86	96	1451	31.01
ABSLAMC	EQ	03-Dec-2021	577.95	579.45	584.80	576.30	580.55	581.45	581.32	123164	715.98	6415	51429	41.76
ABSLBANETF	EQ	03-Dec-2021	36.36	36.80	36.80	35.90	36.05	36.06	36.51	7841	2.86	116	7486	95.47
ABSLNN50ET	EQ	03-Dec-2021	42.52	42.50	43.60	42.50	43.34	43.28	43.33	6083	2.64	128	5185	85.24
ACC	EQ	03-Dec-2021	2264.65	2268.10	2304.55	2250.10	2255.00	2262.20	2280.73	439164	10016.13	21559	161205	36.71
ACCELYA	EQ	03-Dec-2021	1057.30	1066.00	1165.50	1066.00	1103.00	1112.90	1123.83	76720	862.20	13602	19258	25.10
ACCURACY	EQ	03-Dec-2021	194.35	196.00	196.00	189.25	191.90	191.25	192.03	28060	53.88	858	19257	68.63
ACE	EQ	03-Dec-2021	218.20	218.40	225.00	218.35	221.90	221.35	222.50	490904	1092.27	13285	161551	32.91
ACRYSIL	EQ	03-Dec-2021	837.20	837.90	849.00	804.60	810.65	810.35	818.67	67759	554.72	5689	38586	56.95
ADANIENT	EQ	03-Dec-2021	1732.25	1734.00	1745.00	1701.10	1705.25	1708.10	1717.64	1544077	26521.74	44109	583678	37.80
ADANIGREEN	EQ	03-Dec-2021	1341.60	1349.45	1395.95	1341.85	1389.90	1389.65	1382.35	921744	12741.75	25055	715625	77.64
ADANIPORTS	EQ	03-Dec-2021	739.10	739.00	746.50	734.00	736.80	737.45	740.43	5578503	41304.82	80555	968346	17.36
ADANIPOWER	EQ	03-Dec-2021	101.75	101.90	102.60	100.50	100.95	100.80	101.31	2919273	2957.63	26203	1411901	48.36
ADANITRANS	BE	03-Dec-2021	1885.20	1875.40	1900.45	1840.00	1874.00	1868.30	1880.18	457542	8602.61	11357	-	-
ADFFOODS	EQ	03-Dec-2021	825.30	829.35	834.35	810.00	827.40	822.05	818.03	9770	79.92	1185	5168	52.90
ADL	BE	03-Dec-2021	52.60	52.60	53.65	50.00	50.00	50.00	50.58	3333	1.69	43	-	-
ADORWELD	EQ	03-Dec-2021	680.10	689.00	689.00	672.60	675.00	673.80	677.40	5372	36.39	804	2981	55.49
ADROITINFO	EQ	03-Dec-2021	11.00	11.45	11.55	10.60	11.55	11.55	11.35	33021	3.75	236	26216	79.39
ADSL	EQ	03-Dec-2021	113.20	113.20	116.00	110.00	111.00	111.10	113.14	206971	234.17	4114	119145	57.57
ADVANIHOTR	EQ	03-Dec-2021	80.00	80.00	80.90	78.55	80.00	79.00	79.70	13967	11.13	216	9220	66.01
ADVENZYMES	EQ	03-Dec-2021	325.85	327.60	337.00	327.60	333.00	333.40	333.73	84636	282.46	3984	37303	44.07
AEGISCHEM	EQ	03-Dec-2021	235.00	236.00	249.40	234.00	247.10	247.50	245.26	2623039	6433.16	42510	960151	36.60
AFFLE	EQ	03-Dec-2021	1114.00	1124.95	1125.00	1094.00	1097.15	1097.10	1103.04	336277	3709.26	48029	178172	52.98
AGARIND	EQ	03-Dec-2021	429.00	436.40	439.80	414.10	419.00	420.95	423.65	55558	235.37	3412	26757	48.16
AGRITECH	BE	03-Dec-2021	62.90	64.50	65.90	62.70	63.50	63.55	64.36	2923	1.88	46	-	-
AGROPHOS	EQ	03-Dec-2021	17.20	17.50	17.80	16.90	16.95	17.00	17.14	36438	6.25	298	23196	63.66
AHLADA	EQ	03-Dec-2021	140.35	142.55	142.55	134.00	137.50	136.90	137.70	21650	29.81	568	13530	62.49
AHLEAST	EQ	03-Dec-2021	171.20	170.20	183.75	170.20	181.25	182.40	179.08	12912	23.12	721	4723	36.58
AHLUCONT	EQ	03-Dec-2021	419.40	415.00	419.45	408.00	410.00	411.30	414.27	15559	64.46	1579	6707	43.11
AHLWEST	BZ	03-Dec-2021	217.95	218.00	221.85	211.05	221.85	219.75	217.72	210	0.46	17	-	-
AIAENG	EQ	03-Dec-2021	1862.30	1864.95	1888.00	1825.00	1832.10	1840.55	1851.78	29828	552.35	6067	14047	47.09
AIRAN	EQ	03-Dec-2021	20.10	20.50	21.10	20.10	21.05	21.00	20.86	172297	35.94	1033	132567	76.94
AIROLAM	EQ	03-Dec-2021	55.45	53.20	57.25	53.20	55.20	55.35	55.69	9949	5.54	96	5457	54.85
AIRTELPP	E1	03-Dec-2021	394.55	394.55	396.95	383.95	386.00	387.30	388.84	271521	1055.78	3771	190620	70.20
AISL	SM	03-Dec-2021	53.95	53.95	54.00	53.95	54.00	54.00	53.98	2400	1.30	2	2400	100.00
AJANTPHARM	EQ	03-Dec-2021	2117.70	2092.15	2137.95	2055.10	2110.40	2117.00	2092.52	80994	1694.81	9857	55273	68.24
AJMERA	EQ	03-Dec-2021	289.55	291.00	296.95	286.10	290.00	288.15	291.24	12815	37.32	382	9491	74.06
AJOONI	EQ	03-Dec-2021	60.90	61.00	61.50	59.65	61.40	61.25	60.56	82787	50.13	444	55829	67.44
AJRINFRA	EQ	03-Dec-2021	1.35	1.35	1.40	1.30	1.40	1.40	1.38	3980202	55.06	891	2495695	62.70
AKASH	EQ	03-Dec-2021	172.35	172.80	172.80	170.15	172.45	170.65	172.05	17315	29.79	285	14504	83.77
AKG	EQ	03-Dec-2021	36.90	38.20	38.95	35.20	35.55	36.25	36.98	11751	4.34	160	6917	58.86
AKSHARCHEM	EQ	03-Dec-2021	407.65	410.00	484.90	410.00	460.90	460.65	463.38	157364	729.19	12877	41322	26.26
AKSHOPTFBR	EQ	03-Dec-2021	8.70	8.85	8.85	8.65	8.80	8.70	8.74	140621	12.29	487	101626	72.27
AKZOINDIA	EQ	03-Dec-2021	2080.90	2091.35	2108.00	2039.20	2041.60	2059.15	2067.67	4332	89.57	857	2446	56.46
ALANKIT	EQ	03-Dec-2021	15.05	15.10	16.15	15.10	15.70	15.65	15.63	939724	146.84	2728	371004	39.48
ALBERTDAVD	EQ	03-Dec-2021	584.30	586.95	591.00	583.25	586.85	585.50	585.74	3090	18.10	291	2207	71.42
ALEMBICLTD	EQ	03-Dec-2021	101.45	102.00	102.85	90.35	99.90	99.70	99.92	297950	297.70	4370	138480	46.48
ALICON	EQ	03-Dec-2021	822.85	834.75	875.00	826.00	844.00	850.40	848.29	79114	671.12	7193	43904	55.49
ALKALI	EQ	03-Dec-2021	88.70	90.00	91.45	88.00	88.80	88.30	90.02	24942	22.45	547	11973	48.00
ALKEM	EQ	03-Dec-2021	3473.20	3473.20	3497.00	3412.85	3441.05	3438.80	3440.70	79834	2746.85	11474	31318	39.23
ALKYLAMINE	EQ	03-Dec-2021	3219.00	3250.00	3300.00	3192.25	3266.00	3259.10	3258.65	32447	1057.34	7603	14399	44.38
ALLCARGO	EQ	03-Dec-2021	339.80	339.00	358.50	339.00	349.90	349.75	351.50	582252	2046.63	17776	282178	48.46
ALLSEC	EQ	03-Dec-2021	453.75	458.05	463.50	455.10	456.50	458.60	459.75	6239	28.68	719	2735	43.84
ALMONDZ	EQ	03-Dec-2021	116.75	118.40	122.55	115.55	121.10	122.10	121.00	46863	56.70	691	29045	61.98
ALOKINDS	EQ	03-Dec-2021	21.40	21.35	21.75	21.30	21.35	21.35	21.48	5197028	1116.25	7010	2350568	45.23
ALPA	EQ	03-Dec-2021	60.45	60.50	62.00	57.65	58.50	58.30	59.51	169798	101.04	3783	92143	54.27
ALPHAGEO	EQ	03-Dec-2021	326.10	326.10	344.00	321.80	337.00	336.00	336.35	20185	67.89	1588	7359	36.46
ALPSINDUS	BE	03-Dec-2021	3.00	3.05	3.15	2.90	3.15	3.05	3.02	75630	2.29	201	-	-
AMARAJABAT	EQ	03-Dec-2021	627.15	630.00	639.90	629.80	631.80	631.65	635.26	894301	5681.17	23528	206834	23.13
AMBER	EQ	03-Dec-2021	3036.70	3079.90	3275.00	3073.45	3250.00	3248.15	3208.07	190785	6120.51	28613	24978	13.09
AMBICAAGAR	EQ	03-Dec-2021	16.95	16.95	17.40	16.20	16.55	16.55	16.61	19549	3.25	248	11224	57.41
AMBIKCO	EQ	03-Dec-2021	1898.60	1898.70	1958.95	1898.70	1915.00	1914.25	1933.39	12133	234.58	3289	6020	49.62
AMBUJACEM	EQ	03-Dec-2021	377.35	377.30	387.40	375.80	376.85	376.60	381.96	5101471	19485.71	46548	2217472	43.47
AMDIND	EQ	03-Dec-2021	30.30	30.50	31.50	29.45	29.75	29.95	30.44	56519	17.20	712	35681	63.13
AMIORG	EQ	03-Dec-2021	909.80	913.00	974.00	903.00	938.95	937.95	938.15	338646	3177.01	20402	101524	29.98
AMJLAND	EQ	03-Dec-2021	30.85	30.50	31.35	30.50	31.10	31.05	31.12	12208	3.80	167	8101	66.36
AMRUTANJAN	EQ	03-Dec-2021	902.70	904.50	913.10	900.20	906.05	907.75	907.45	17857	162.04	2458	7247	40.58
ANANTRAJ	EQ	03-Dec-2021	67.20	66.00	68.10	65.20	66.00	66.30	66.94	209508	140.24	1689	135436	64.64
ANDHRACEMT	EQ	03-Dec-2021	15.80	15.85	16.15	15.75	15.90	15.85	15.88	166746	26.48	733	127645	76.55
ANDHRAPAP	EQ	03-Dec-2021	230.60	234.00	234.00	227.10	227.40	229.80	229.84	17374	39.93	357	13983	80.48
ANDHRSUGAR	EQ	03-Dec-2021	583.10	586.00	596.00	576.05	577.00	578.40	587.10	52697	309.38	3783	26474	50.24
ANDREWYU	EQ	03-Dec-2021	22.20	22.35	23.30	22.10	22.80	22.80	22.77	307594	70.04	2487	94475	30.71
ANGELONE	EQ	03-Dec-2021	1123.65	1135.00	1176.55	1123.00	1142.00	1139.05	1148.59	739964	8499.19	32643	161907	21.88
ANIKINDS	EQ	03-Dec-2021	19.70	20.40	20.65	19.45	20.65	20.65	20.45	29943	6.12	131	18659	62.32
ANKITMETAL	BE	03-Dec-2021	5.70	5.45	5.95	5.45	5.95	5.95	5.70	1245864	70.96	1222	-	-
ANMOL	EQ	03-Dec-2021	165.15	168.10	172.90	162.85	166.50	167.95	170.05	42294	71.92	2097	20349	48.11
ANSALAPI	BE	03-Dec-2021	11.00	11.00	11.45	10.95	11.15	11.20	11.15	76501	8.53	153	-	-
ANSALHSG	EQ	03-Dec-2021	6.55	6.55	6.85	6.45	6.70	6.55	6.66	176816	11.78	410	111246	62.92
ANUP	EQ	03-Dec-2021	1010.80	1019.25	1025.00	997.65	1002.00	1000.15	1010.22	12012	121.35	1911	5661	47.13
ANURAS	EQ	03-Dec-2021	792.70	794.50	808.50	788.00	800.00	800.55	799.02	42010	335.67	4246	21803	51.90
APARINDS	EQ	03-Dec-2021	687.95	687.00	698.95	670.00	674.85	674.30	681.11	41797	284.68	4177	18084	43.27
APCL	EQ	03-Dec-2021	306.70	302.80	310.45	302.00	307.00	307.50	306.33	40015	122.58	2501	20615	51.52
APCOTEXIND	EQ	03-Dec-2021	359.75	356.05	370.70	356.05	369.95	367.30	363.87	89789	326.72	9619	23599	26.28
APEX	EQ	03-Dec-2021	297.50	317.95	330.00	301.25	302.50	305.55	313.49	1978957	6203.85	73012	390045	19.71
APLAPOLLO	EQ	03-Dec-2021	946.55	953.00	955.00	916.05	927.00	925.35	935.23	202767	1896.33	12561	85269	42.05
APLLTD	EQ	03-Dec-2021	803.60	803.60	817.20	800.20	806.10	807.80	808.69	308590	2495.54	7727	153311	49.68
APOLLO	EQ	03-Dec-2021	110.60	111.55	112.65	110.20	110.80	110.45	111.16	65210	72.49	1824	27886	42.76
APOLLOHOSP	EQ	03-Dec-2021	5592.95	5592.95	5654.65	5420.00	5433.00	5432.40	5513.21	844674	46568.68	65646	338065	40.02
APOLLOPIPE	EQ	03-Dec-2021	617.60	635.00	635.00	599.15	605.00	602.85	612.72	102080	625.47	7823	52584	51.51
APOLLOTYRE	EQ	03-Dec-2021	209.90	211.00	212.90	209.00	209.65	210.00	210.80	1476550	3112.56	16387	315962	21.40
APOLSINHOT	EQ	03-Dec-2021	830.40	827.40	854.85	823.80	825.10	827.20	838.02	708	5.93	168	412	58.19
APTECHT	EQ	03-Dec-2021	366.75	368.25	378.30	363.00	367.00	367.30	369.38	109534	404.60	5210	44448	40.58
APTUS	EQ	03-Dec-2021	317.70	317.70	321.00	310.25	313.00	312.80	314.78	152960	481.49	5857	110442	72.20
ARCHIDPLY	EQ	03-Dec-2021	44.00	44.90	44.90	41.80	42.15	41.95	42.28	94874	40.11	727	60248	63.50
ARCHIES	EQ	03-Dec-2021	16.55	16.60	16.95	16.60	16.75	16.80	16.82	22421	3.77	144	19656	87.67
ARENTERP	EQ	03-Dec-2021	29.75	29.00	32.40	28.05	31.55	31.60	30.77	3856	1.19	164	2959	76.74
ARIES	EQ	03-Dec-2021	136.60	138.95	139.35	135.35	139.25	137.90	137.59	33898	46.64	998	14611	43.10
ARIHANT	BE	03-Dec-2021	41.95	41.55	43.55	41.55	43.55	42.55	42.45	4513	1.92	71	-	-
ARIHANTCAP	EQ	03-Dec-2021	141.65	143.90	151.10	141.05	151.10	148.95	148.09	38588	57.14	1105	25172	65.23
ARIHANTSUP	EQ	03-Dec-2021	186.55	186.55	197.00	185.00	187.20	186.95	191.81	355901	682.67	8413	187671	52.73
ARMANFIN	EQ	03-Dec-2021	970.30	970.40	1025.00	961.00	1009.30	1005.55	1005.15	19003	191.01	3035	11886	62.55
AROGRANITE	EQ	03-Dec-2021	76.30	77.80	77.80	74.70	75.15	75.45	75.77	50330	38.14	1409	31876	63.33
ARROWGREEN	EQ	03-Dec-2021	138.65	136.00	145.55	136.00	145.40	145.00	143.95	52881	76.12	1636	28566	54.02
ARSHIYA	EQ	03-Dec-2021	28.85	29.10	29.70	28.35	29.60	29.45	29.18	80701	23.55	631	51929	64.35
ARSSINFRA	EQ	03-Dec-2021	30.45	30.50	32.35	28.50	29.20	29.20	30.29	209363	63.42	1544	149501	71.41
ARTEMISMED	EQ	03-Dec-2021	34.45	34.85	34.90	34.05	34.55	34.10	34.20	19324	6.61	274	16124	83.44
ARTNIRMAN	BE	03-Dec-2021	132.80	139.05	139.40	135.50	139.40	139.40	138.76	31256	43.37	354	-	-
ARVEE	EQ	03-Dec-2021	74.10	74.05	77.80	74.00	77.80	77.20	76.20	2776	2.12	67	877	31.59
ARVIND	EQ	03-Dec-2021	116.50	115.60	119.90	115.60	116.90	116.85	117.79	963456	1134.89	15666	369371	38.34
ARVINDFASN	EQ	03-Dec-2021	281.95	283.05	290.00	279.50	285.80	285.05	285.70	138438	395.51	4370	83602	60.39
ARVSMART	BE	03-Dec-2021	195.75	199.95	203.70	194.00	202.00	202.45	200.01	18198	36.40	181	-	-
ASAHIINDIA	EQ	03-Dec-2021	470.45	475.00	480.00	462.00	462.10	464.35	466.97	642177	2998.76	5237	585498	91.17
ASAHISONG	EQ	03-Dec-2021	272.30	276.80	290.20	272.65	281.20	282.30	282.84	29579	83.66	1928	14598	49.35
ASAL	BE	03-Dec-2021	236.40	248.20	248.20	248.20	248.20	248.20	248.20	22970	57.01	155	-	-
ASALCBR	EQ	03-Dec-2021	513.45	519.00	530.00	517.90	528.00	524.30	523.75	42588	223.05	5049	16839	39.54
ASHAPURMIN	EQ	03-Dec-2021	100.80	101.00	104.00	96.10	96.70	96.70	99.28	163537	162.36	2272	94400	57.72
ASHIANA	EQ	03-Dec-2021	175.75	175.85	177.55	171.15	172.55	172.80	173.89	34112	59.32	2770	15856	46.48
ASHIMASYN	EQ	03-Dec-2021	16.55	16.25	17.10	16.25	16.95	16.85	16.89	31434	5.31	164	25082	79.79
ASHOKA	EQ	03-Dec-2021	96.55	97.15	104.45	96.85	100.95	100.40	101.12	5866647	5932.28	36703	1483928	25.29
ASHOKLEY	EQ	03-Dec-2021	120.00	120.85	123.15	120.40	120.75	120.65	121.84	14631168	17826.16	81939	4951885	33.84
ASIANHOTNR	EQ	03-Dec-2021	73.25	74.40	78.40	73.30	74.20	73.90	74.80	17224	12.88	362	5325	30.92
ASIANPAINT	EQ	03-Dec-2021	3180.60	3185.00	3187.45	3106.00	3115.00	3110.45	3140.95	1216263	38202.25	100441	728359	59.88
ASIANTILES	EQ	03-Dec-2021	128.75	129.55	131.75	126.00	129.75	129.40	129.86	100713	130.78	2693	52664	52.29
ASLIND	SM	03-Dec-2021	27.30	28.65	28.65	28.65	28.65	28.65	28.65	4000	1.15	1	4000	100.00
ASPINWALL	EQ	03-Dec-2021	146.10	153.00	153.00	147.00	147.00	147.10	148.70	4467	6.64	157	3329	74.52
ASTEC	EQ	03-Dec-2021	1335.75	1321.00	1373.95	1321.00	1362.10	1362.95	1362.95	8918	121.55	2559	5531	62.02
ASTERDM	EQ	03-Dec-2021	193.60	194.65	196.15	191.60	193.85	194.10	194.08	312059	605.64	6392	155192	49.73
ASTRAL	EQ	03-Dec-2021	2233.35	2245.00	2260.00	2207.70	2223.10	2229.50	2237.15	123273	2757.80	14192	59802	48.51
ASTRAMICRO	EQ	03-Dec-2021	246.95	246.00	261.60	246.00	257.95	257.35	257.08	550787	1415.99	7372	282937	51.37
ASTRAZEN	EQ	03-Dec-2021	3106.85	3124.20	3124.20	3080.00	3099.50	3093.05	3100.75	12951	401.58	2916	5533	42.72
ASTRON	EQ	03-Dec-2021	48.10	48.75	49.35	48.15	49.25	49.10	48.83	29141	14.23	548	16499	56.62
ATALREAL	SM	03-Dec-2021	155.50	155.00	158.95	151.00	158.95	158.75	155.76	27200	42.37	16	6400	23.53
ATFL	EQ	03-Dec-2021	950.10	954.90	974.70	931.10	950.00	951.45	961.86	11743	112.95	1131	7911	67.37
ATGL	BE	03-Dec-2021	1657.75	1665.00	1669.00	1580.00	1587.60	1592.75	1617.91	149220	2414.25	9059	-	-
ATLANTA	BE	03-Dec-2021	19.25	20.15	20.15	19.10	19.45	19.30	19.51	47154	9.20	431	-	-
ATUL	EQ	03-Dec-2021	8801.75	8755.10	8899.00	8743.95	8894.55	8887.65	8850.50	24325	2152.88	6743	11655	47.91
ATULAUTO	EQ	03-Dec-2021	210.85	212.10	219.70	211.00	212.00	212.10	214.11	240649	515.26	5718	81709	33.95
AUBANK	EQ	03-Dec-2021	1131.45	1132.00	1152.95	1092.50	1137.10	1136.35	1131.76	737189	8343.21	33821	150692	20.44
AURIONPRO	EQ	03-Dec-2021	272.60	286.20	286.20	260.20	278.95	277.60	281.27	276310	777.18	4705	170511	61.71
AUROPHARMA	EQ	03-Dec-2021	673.55	677.35	678.00	669.50	675.00	674.15	673.27	1098651	7396.87	27477	495357	45.09
AURUM	EQ	03-Dec-2021	173.25	164.60	181.90	164.60	181.90	181.90	177.12	1660397	2940.82	12545	611819	36.85
AUSOMENT	EQ	03-Dec-2021	58.60	60.90	60.95	58.95	59.80	59.40	60.01	2418	1.45	144	1828	75.60
AUTOAXLES	EQ	03-Dec-2021	1288.00	1280.05	1317.25	1275.00	1280.60	1281.80	1297.88	8227	106.78	1649	4738	57.59
AUTOIND	EQ	03-Dec-2021	56.45	57.40	57.90	56.25	56.95	56.80	57.16	17760	10.15	432	10213	57.51
AVADHSUGAR	EQ	03-Dec-2021	419.25	425.00	425.00	409.00	409.50	411.70	418.59	31814	133.17	2159	14127	44.40
AVANTIFEED	EQ	03-Dec-2021	524.85	525.85	538.00	525.00	534.10	535.35	533.50	209463	1117.49	9098	80022	38.20
AVG	SM	03-Dec-2021	67.15	70.50	70.50	69.70	69.70	69.70	70.03	3600	2.52	3	3600	100.00
AVROIND	SM	03-Dec-2021	86.10	90.40	90.40	90.40	90.40	90.40	90.40	2000	1.81	1	2000	100.00
AVTNPL	EQ	03-Dec-2021	73.95	74.40	74.95	72.75	74.00	73.85	73.98	54854	40.58	1543	27869	50.81
AWHCL	EQ	03-Dec-2021	293.90	294.70	299.40	287.70	291.20	291.20	293.27	150945	442.68	9077	74011	49.03
AXISBANK	EQ	03-Dec-2021	676.10	679.10	687.35	671.00	672.75	673.00	678.78	9505985	64525.00	154560	4677686	49.21
AXISBNKETF	EQ	03-Dec-2021	368.58	368.58	371.48	364.00	364.59	364.51	366.97	289	1.06	36	282	97.58
AXISBPSETF	EQ	03-Dec-2021	10.44	10.44	10.45	10.42	10.42	10.42	10.43	46243	4.83	5713	35709	77.22
AXISCADES	EQ	03-Dec-2021	78.10	80.00	80.00	77.60	78.30	77.90	78.53	49116	38.57	668	33913	69.05
AXISCETF	EQ	03-Dec-2021	70.45	72.00	74.00	69.35	70.00	70.34	71.09	2747	1.95	88	2469	89.88
AXISGOLD	EQ	03-Dec-2021	41.12	41.10	41.27	41.00	41.10	41.08	41.10	32152	13.22	2239	28450	88.49
AXISHCETF	EQ	03-Dec-2021	85.78	89.24	89.30	85.10	86.00	85.99	86.64	3418	2.96	173	2168	63.43
AXISNIFTY	EQ	03-Dec-2021	182.73	188.68	188.68	180.39	181.00	180.88	182.30	12877	23.48	170	12143	94.30
AXISTECETF	EQ	03-Dec-2021	365.19	369.99	369.99	360.00	365.00	364.35	365.60	854	3.12	42	694	81.26
AYMSYNTEX	EQ	03-Dec-2021	94.75	94.55	103.00	94.55	98.95	98.55	99.52	96220	95.76	1887	22226	23.10
BAFNAPH	EQ	03-Dec-2021	117.70	120.00	123.55	118.00	123.55	122.70	122.60	5076	6.22	275	4115	81.07
BAGFILMS	BE	03-Dec-2021	3.10	3.20	3.25	3.10	3.25	3.20	3.21	176694	5.68	191	-	-
BAJAJ-AUTO	EQ	03-Dec-2021	3328.40	3335.00	3343.15	3280.60	3287.00	3287.85	3308.30	315536	10438.88	30114	137893	43.70
BAJAJCON	EQ	03-Dec-2021	182.55	183.80	185.75	179.45	181.45	181.10	182.14	1110904	2023.36	22462	609799	54.89
BAJAJELEC	EQ	03-Dec-2021	1035.35	1038.00	1047.05	1030.10	1034.45	1035.70	1036.93	87653	908.90	10592	36813	42.00
BAJAJFINSV	EQ	03-Dec-2021	17758.15	17750.00	17889.75	17450.00	17501.25	17488.70	17631.97	203459	35873.84	35206	46875	23.04
BAJAJHCARE	EQ	03-Dec-2021	350.75	351.00	359.50	346.00	350.25	350.35	350.53	13095	45.90	1942	7645	58.38
BAJAJHIND	EQ	03-Dec-2021	12.80	12.90	13.40	12.75	13.40	13.30	13.28	5901295	783.90	7466	2663165	45.13
BAJAJHLDNG	EQ	03-Dec-2021	5347.00	5347.00	5470.00	5347.00	5449.00	5423.70	5405.22	89750	4851.18	15754	36628	40.81
BAJFINANCE	EQ	03-Dec-2021	7180.50	7160.00	7233.80	7055.00	7085.00	7069.25	7138.12	816411	58276.43	82555	273757	33.53
BALAJITELE	EQ	03-Dec-2021	58.45	59.45	62.20	59.00	59.85	60.15	60.41	158977	96.03	1748	69490	43.71
BALAMINES	EQ	03-Dec-2021	3035.60	3048.00	3200.00	3023.15	3090.00	3078.05	3111.21	110979	3452.79	16791	37868	34.12
BALAXI	EQ	03-Dec-2021	538.50	521.20	545.00	521.20	534.00	529.45	536.36	1400	7.51	294	847	60.50
BALKRISHNA	EQ	03-Dec-2021	24.10	25.25	25.30	23.55	25.30	25.30	24.90	7186	1.79	80	6757	94.03
BALKRISIND	EQ	03-Dec-2021	2207.00	2200.00	2227.70	2191.75	2200.00	2201.25	2209.47	248680	5494.52	19251	154139	61.98
BALLARPUR	BZ	03-Dec-2021	1.35	1.35	1.35	1.30	1.35	1.35	1.34	2123645	28.45	586	-	-
BALMLAWRIE	EQ	03-Dec-2021	116.75	117.60	119.00	117.05	117.95	117.40	118.01	97500	115.06	2405	50409	51.70
BALPHARMA	EQ	03-Dec-2021	98.45	99.40	100.00	97.15	98.60	98.05	98.52	28135	27.72	892	15566	55.33
BALRAMCHIN	EQ	03-Dec-2021	330.95	329.90	334.70	322.05	323.20	323.25	326.45	604267	1972.62	12382	233961	38.72
BANARBEADS	EQ	03-Dec-2021	72.35	73.05	73.25	71.00	71.00	71.20	71.72	5850	4.20	117	3365	57.52
BANARISUG	EQ	03-Dec-2021	2165.15	2150.40	2190.00	2146.90	2161.45	2167.75	2170.36	378	8.20	122	202	53.44
BANCOINDIA	EQ	03-Dec-2021	177.00	177.00	179.00	173.70	173.70	174.75	175.67	56274	98.86	2809	28749	51.09
BANDHANBNK	EQ	03-Dec-2021	278.80	277.00	285.00	276.05	277.85	277.30	280.38	5738776	16090.54	65484	1865318	32.50
BANG	EQ	03-Dec-2021	32.05	32.55	32.90	31.75	32.80	32.65	32.15	23115	7.43	546	2754	11.91
BANKA	EQ	03-Dec-2021	72.60	75.45	75.45	71.15	71.35	71.45	72.80	4245	3.09	132	2851	67.16
BANKBARODA	EQ	03-Dec-2021	88.10	87.80	90.60	87.55	88.55	88.60	89.12	28211821	25143.19	63793	5747912	20.37
BANKBEES	EQ	03-Dec-2021	367.98	375.00	375.00	363.46	365.15	365.16	366.83	506463	1857.88	8056	204946	40.47
BANKINDIA	EQ	03-Dec-2021	54.35	54.50	55.10	54.00	54.25	54.10	54.44	4572992	2489.45	22058	1806240	39.50
BANSWRAS	EQ	03-Dec-2021	209.80	213.95	229.90	213.95	223.95	223.60	223.50	92205	206.08	3328	47784	51.82
BARBEQUE	EQ	03-Dec-2021	1509.90	1530.00	1530.00	1501.00	1506.00	1510.60	1513.69	29617	448.31	4128	12881	43.49
BARTRONICS	BZ	03-Dec-2021	5.25	5.00	5.00	5.00	5.00	5.00	5.00	21685	1.08	51	-	-
BASF	EQ	03-Dec-2021	2815.45	2834.70	2910.00	2815.00	2885.50	2894.35	2869.44	41378	1187.32	8133	17528	42.36
BASML	EQ	03-Dec-2021	67.80	66.70	68.95	66.70	68.50	68.00	67.96	59818	40.65	746	48742	81.48
BATAINDIA	EQ	03-Dec-2021	1914.85	1914.80	1937.65	1889.35	1896.40	1895.40	1913.70	257787	4933.27	13196	98492	38.21
BAYERCROP	EQ	03-Dec-2021	4682.55	4667.00	4721.00	4650.00	4680.00	4678.20	4682.47	5977	279.87	1590	3627	60.68
BBL	EQ	03-Dec-2021	1796.90	1893.00	1893.00	1755.00	1763.00	1775.20	1822.31	31241	569.31	6416	9704	31.06
BBOX	EQ	03-Dec-2021	906.85	952.15	952.15	913.00	952.15	952.15	950.95	6648	63.22	135	4117	61.93
BBTC	EQ	03-Dec-2021	1016.45	1016.45	1031.95	1012.55	1018.00	1019.35	1021.84	24524	250.60	2915	11572	47.19
BBTCL	SM	03-Dec-2021	145.45	140.00	144.40	138.20	144.40	144.40	141.13	15000	21.17	5	12000	80.00
BCG	BE	03-Dec-2021	124.95	119.00	130.50	118.75	125.80	126.00	122.62	4621650	5667.26	28697	-	-
BCLIND	EQ	03-Dec-2021	227.65	227.00	239.50	227.00	238.45	238.60	235.44	84112	198.04	1882	61059	72.59
BCONCEPTS	SM	03-Dec-2021	39.00	37.50	39.05	37.50	39.05	39.05	38.53	18000	6.94	3	12000	66.67
BCP	EQ	03-Dec-2021	3.85	3.90	3.90	3.80	3.85	3.85	3.83	143721	5.51	208	103636	72.11
BDL	EQ	03-Dec-2021	422.95	427.00	439.00	410.50	416.00	414.85	424.29	490223	2079.97	20468	104413	21.30
BEARDSELL	EQ	03-Dec-2021	12.05	12.15	12.30	11.60	11.75	11.95	11.87	8511	1.01	85	7012	82.39
BECTORFOOD	EQ	03-Dec-2021	389.30	392.00	398.70	389.95	395.00	394.05	394.43	81658	322.08	3706	54500	66.74
BEDMUTHA	EQ	03-Dec-2021	50.45	50.95	52.95	48.70	52.95	52.80	51.95	86629	45.00	676	39208	45.26
BEL	EQ	03-Dec-2021	205.90	205.85	209.80	205.60	206.25	206.65	207.63	4160477	8638.42	26535	1540511	37.03
BEML	EQ	03-Dec-2021	1893.85	1905.05	1937.70	1857.00	1875.00	1889.00	1888.54	890072	16809.39	54459	119029	13.37
BEPL	EQ	03-Dec-2021	162.10	162.00	170.20	162.00	167.40	167.35	167.37	791817	1325.23	11441	241347	30.48
BERGEPAINT	EQ	03-Dec-2021	743.55	744.00	751.00	728.00	729.70	729.95	739.00	643321	4754.13	32017	276438	42.97
BESTAGRO	EQ	03-Dec-2021	1128.95	1150.00	1244.40	1096.55	1210.00	1194.90	1153.96	59164	682.73	7236	14073	23.79
BETA	SM	03-Dec-2021	515.00	508.20	508.20	500.00	500.00	500.00	505.80	4800	24.28	8	4400	91.67
BEWLTD	SM	03-Dec-2021	526.00	552.30	552.30	552.30	552.30	552.30	552.30	2000	11.05	1	2000	100.00
BFINVEST	EQ	03-Dec-2021	316.55	317.90	330.00	316.25	319.70	319.90	322.99	17550	56.69	1485	6071	34.59
BFUTILITIE	EQ	03-Dec-2021	377.05	378.35	389.80	374.55	377.50	378.40	382.50	196998	753.52	7157	59093	30.00
BGRENERGY	EQ	03-Dec-2021	59.65	60.20	61.00	59.15	59.25	59.45	59.91	128337	76.89	1824	46671	36.37
BHAGCHEM	EQ	03-Dec-2021	807.55	835.00	835.00	811.00	811.00	813.95	819.08	371	3.04	64	218	58.76
BHAGERIA	EQ	03-Dec-2021	248.55	249.45	260.90	249.45	255.00	256.70	256.30	46769	119.87	2917	16795	35.91
BHAGYANGR	EQ	03-Dec-2021	45.25	45.40	45.90	44.00	44.75	44.40	45.04	91001	40.99	1495	12049	13.24
BHAGYAPROP	EQ	03-Dec-2021	34.60	35.40	35.40	33.80	34.00	34.25	34.58	28105	9.72	352	17149	61.02
BHANDARI	EQ	03-Dec-2021	5.35	5.60	5.60	5.10	5.10	5.10	5.32	4531034	240.93	3606	2649249	58.47
BHARATFORG	EQ	03-Dec-2021	705.85	705.00	719.00	700.50	704.00	703.75	709.18	2088737	14812.87	42853	911114	43.62
BHARATGEAR	EQ	03-Dec-2021	160.10	162.75	162.75	155.00	155.10	156.40	158.01	46775	73.91	2628	31163	66.62
BHARATRAS	EQ	03-Dec-2021	9879.95	9880.00	9985.95	9850.00	9920.00	9925.25	9929.89	1031	102.38	526	445	43.16
BHARATWIRE	EQ	03-Dec-2021	56.30	57.00	58.80	55.50	56.90	56.50	56.80	20931	11.89	213	13427	64.15
BHARTIARTL	EQ	03-Dec-2021	732.55	730.00	734.65	716.30	718.20	718.35	721.06	11024093	79490.34	208351	5078356	46.07
BHEL	EQ	03-Dec-2021	60.55	60.55	61.85	60.25	60.45	60.45	61.01	24423428	14900.96	48377	3735577	15.30
BIGBLOC	EQ	03-Dec-2021	41.65	42.50	42.50	40.55	40.70	40.80	41.41	125162	51.83	1278	73622	58.82
BIL	EQ	03-Dec-2021	229.25	230.00	234.75	225.00	225.10	227.35	229.09	7767	17.79	309	4840	62.31
BINDALAGRO	EQ	03-Dec-2021	22.80	22.80	23.25	22.25	22.50	22.50	22.86	175929	40.22	1010	97178	55.24
BIOCON	EQ	03-Dec-2021	367.50	370.95	370.95	365.35	367.00	366.85	367.68	2610184	9597.23	34526	444157	17.02
BIOFILCHEM	EQ	03-Dec-2021	60.05	60.85	60.85	59.10	59.40	59.55	59.79	26937	16.11	710	19338	71.79
BIRET	RR	03-Dec-2021	293.90	294.45	295.00	290.20	294.50	294.55	294.13	117139	344.54	1886	105812	90.33
BIRLACABLE	EQ	03-Dec-2021	80.20	81.50	84.00	80.50	82.10	81.55	81.95	39456	32.33	1722	19374	49.10
BIRLACORPN	EQ	03-Dec-2021	1335.45	1335.45	1360.00	1334.05	1341.60	1348.05	1346.06	51626	694.92	8443	25919	50.21
BIRLAMONEY	EQ	03-Dec-2021	60.10	60.75	61.60	60.00	60.30	60.40	60.74	57659	35.02	1074	30126	52.25
BIRLATYRE	EQ	03-Dec-2021	22.90	23.20	23.40	22.85	23.00	23.00	23.02	152964	35.21	1471	104745	68.48
BKMINDST	BZ	03-Dec-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.44	50144	0.72	127	-	-
BLBLIMITED	EQ	03-Dec-2021	11.60	12.15	12.15	11.90	12.15	12.15	12.12	32196	3.90	107	28197	87.58
BLISSGVS	EQ	03-Dec-2021	98.60	99.05	102.65	98.95	101.70	100.95	100.85	196388	198.06	3315	73543	37.45
BLKASHYAP	EQ	03-Dec-2021	23.80	26.15	26.15	26.15	26.15	26.15	26.15	848711	221.94	1016	827379	97.49
BLS	BE	03-Dec-2021	195.15	197.60	197.60	191.00	193.00	192.15	194.21	33385	64.84	692	-	-
BLUEDART	EQ	03-Dec-2021	6709.55	6740.00	6752.15	6568.05	6585.00	6583.05	6634.56	10961	727.21	3561	6666	60.82
BLUESTARCO	EQ	03-Dec-2021	986.75	985.00	998.00	975.10	992.80	992.05	986.27	39790	392.44	5397	18179	45.69
BMETRICS	SM	03-Dec-2021	136.00	136.00	136.00	136.00	136.00	136.00	136.00	1200	1.63	1	1200	100.00
BODALCHEM	EQ	03-Dec-2021	110.20	110.10	115.10	109.40	110.20	110.30	112.43	525366	590.67	8430	199479	37.97
BOHRA	SM	03-Dec-2021	3.85	3.90	3.90	3.90	3.90	3.90	3.90	2000	0.08	1	2000	100.00
BOMDYEING	EQ	03-Dec-2021	85.65	86.05	90.35	85.80	86.15	86.70	88.57	3000185	2657.23	17865	638318	21.28
BOROLTD	EQ	03-Dec-2021	310.35	316.00	319.05	306.10	309.00	309.75	312.54	306894	959.16	10307	77818	25.36
BORORENEW	EQ	03-Dec-2021	601.40	605.00	615.00	585.65	590.00	590.35	597.81	514245	3074.21	23774	236018	45.90
BOSCHLTD	EQ	03-Dec-2021	16641.20	16682.80	16900.00	16449.50	16452.80	16500.20	16635.31	58734	9770.58	11775	11224	19.11
BPCL	EQ	03-Dec-2021	378.85	382.50	388.40	381.30	386.00	385.90	385.66	8656623	33385.40	128035	3359262	38.81
BPL	BE	03-Dec-2021	69.75	69.80	69.80	67.00	68.20	67.70	68.34	89504	61.17	1327	-	-
BRFL	BZ	03-Dec-2021	5.75	5.75	5.95	5.75	5.90	5.85	5.82	206025	12.00	336	-	-
BRIGADE	EQ	03-Dec-2021	491.95	491.80	499.00	485.35	490.00	493.20	494.02	241804	1194.56	14605	54505	22.54
BRIGHT	SM	03-Dec-2021	4.95	5.15	5.15	5.00	5.00	5.05	5.05	123000	6.21	40	102000	82.93
BRITANNIA	EQ	03-Dec-2021	3578.50	3557.00	3593.45	3550.00	3552.00	3553.75	3565.59	313990	11195.58	17500	201467	64.16
BRITANNIA	N2	03-Dec-2021	31.22	31.29	31.29	31.00	31.27	31.27	31.11	1546	0.48	22	1352	87.45
BRITANNIA	N3	03-Dec-2021	29.97	29.41	29.84	29.40	29.55	29.55	29.61	6239	1.85	161	5876	94.18
BRNL	EQ	03-Dec-2021	27.10	27.65	27.75	27.00	27.60	27.15	27.27	11068	3.02	268	8292	74.92
BROOKS	EQ	03-Dec-2021	107.10	107.70	108.50	105.00	105.60	105.55	106.13	8281	8.79	207	5609	67.73
BSE	EQ	03-Dec-2021	1899.00	1916.00	1947.70	1840.00	1871.40	1877.55	1887.28	4498343	84896.21	241867	642947	14.29
BSHSL	EQ	03-Dec-2021	288.00	299.80	299.90	276.05	278.00	281.25	290.16	1817	5.27	68	1618	89.05
BSL	EQ	03-Dec-2021	94.50	95.70	96.05	93.20	94.00	94.15	94.30	11933	11.25	422	7199	60.33
BSLGOLDETF	EQ	03-Dec-2021	43.15	43.15	43.40	43.10	43.30	43.30	43.28	18716	8.10	147	16917	90.39
BSLNIFTY	EQ	03-Dec-2021	19.24	19.49	19.49	19.05	19.15	19.14	19.31	15608	3.01	342	10624	68.07
BSLSENETFG	EQ	03-Dec-2021	55.78	56.45	56.45	55.10	55.34	55.32	55.86	786	0.44	49	572	72.77
BSOFT	EQ	03-Dec-2021	488.80	490.50	498.75	481.25	483.80	482.95	489.75	2562892	12551.82	42661	612572	23.90
BURGERKING	EQ	03-Dec-2021	148.60	149.40	153.25	149.20	152.35	152.10	151.55	809820	1227.30	14771	360929	44.57
BURNPUR	BE	03-Dec-2021	2.80	2.90	2.90	2.70	2.80	2.80	2.88	86609	2.49	51	-	-
BUTTERFLY	BE	03-Dec-2021	877.90	887.95	890.00	875.00	880.00	882.30	881.92	15876	140.01	637	-	-
BVCL	BE	03-Dec-2021	19.95	20.20	20.20	19.40	20.00	20.00	19.84	942	0.19	27	-	-
BYKE	EQ	03-Dec-2021	32.75	32.05	33.65	31.20	32.70	32.35	32.79	57623	18.90	493	33269	57.74
CADILAHC	EQ	03-Dec-2021	460.55	461.90	465.30	457.05	460.00	460.45	461.07	1503042	6930.14	22568	426785	28.39
CALSOFT	BE	03-Dec-2021	28.65	28.95	29.95	28.05	29.20	29.60	29.01	28205	8.18	203	-	-
CAMLINFINE	EQ	03-Dec-2021	139.40	138.20	141.70	138.20	139.80	139.40	140.23	352052	493.68	10512	189921	53.95
CAMS	EQ	03-Dec-2021	2975.05	2994.00	3004.95	2932.00	2943.00	2942.15	2952.41	242031	7145.75	30486	189316	78.22
CANBK	EQ	03-Dec-2021	207.15	207.40	210.50	205.35	206.45	206.50	208.11	9921814	20648.44	49687	1743462	17.57
CANDC	BZ	03-Dec-2021	3.35	3.50	3.50	3.25	3.35	3.35	3.31	6527	0.22	13	-	-
CANFINHOME	EQ	03-Dec-2021	588.15	591.10	595.20	574.00	577.10	582.30	586.30	1008850	5914.91	23676	304816	30.21
CANTABIL	BE	03-Dec-2021	668.85	678.00	696.00	669.00	678.00	680.00	676.55	9856	66.68	247	-	-
CAPACITE	EQ	03-Dec-2021	163.90	164.90	171.20	164.15	165.15	165.05	167.15	169091	282.64	3618	80322	47.50
CAPLIPOINT	EQ	03-Dec-2021	802.50	808.00	819.70	801.25	810.80	809.95	810.31	146339	1185.80	9237	29663	20.27
CAPTRUST	EQ	03-Dec-2021	101.40	99.55	102.90	99.40	100.95	100.55	101.02	4920	4.97	184	3188	64.80
CARBORUNIV	EQ	03-Dec-2021	897.25	895.10	914.95	891.05	908.00	909.15	900.14	161575	1454.39	12664	105035	65.01
CAREERP	EQ	03-Dec-2021	132.70	135.00	136.80	132.90	133.55	133.55	134.89	22741	30.68	634	12255	53.89
CARERATING	EQ	03-Dec-2021	640.70	640.25	645.40	633.70	635.80	634.50	637.05	34803	221.71	2357	21807	62.66
CARTRADE	EQ	03-Dec-2021	936.25	940.00	949.90	910.00	923.00	924.30	924.71	272380	2518.72	15122	106618	39.14
CASTROLIND	EQ	03-Dec-2021	126.45	126.30	128.05	126.30	127.20	126.90	127.13	462287	587.71	10318	210138	45.46
CCHHL	EQ	03-Dec-2021	7.50	7.75	7.85	7.40	7.55	7.65	7.66	251346	19.26	778	177498	70.62
CCL	EQ	03-Dec-2021	390.30	390.55	394.85	389.00	390.10	390.00	391.85	73911	289.62	4128	26469	35.81
CDSL	EQ	03-Dec-2021	1542.90	1558.00	1594.00	1516.45	1522.00	1522.65	1548.18	1532515	23726.04	89528	522319	34.08
CEATLTD	EQ	03-Dec-2021	1140.10	1140.05	1156.30	1134.60	1135.00	1138.55	1141.41	90629	1034.45	7416	32320	35.66
CEBBCO	EQ	03-Dec-2021	33.65	34.20	35.30	34.20	35.30	35.30	35.15	172490	60.63	456	161850	93.83
CELEBRITY	EQ	03-Dec-2021	10.25	10.70	10.75	10.35	10.75	10.75	10.73	102016	10.95	268	92575	90.75
CENTENKA	EQ	03-Dec-2021	401.70	408.00	411.15	395.00	405.60	404.45	404.64	33182	134.27	3013	13448	40.53
CENTEXT	EQ	03-Dec-2021	8.55	8.55	8.75	8.50	8.60	8.55	8.66	86744	7.51	370	64630	74.51
CENTRALBK	EQ	03-Dec-2021	21.65	21.70	21.95	21.50	21.80	21.70	21.71	3059130	664.00	5516	1215582	39.74
CENTRUM	EQ	03-Dec-2021	34.65	34.80	36.60	34.20	34.80	34.70	35.37	686221	242.71	4039	220120	32.08
CENTUM	EQ	03-Dec-2021	545.45	555.00	562.00	536.30	549.00	552.45	553.65	14295	79.14	998	9830	68.77
CENTURYPLY	EQ	03-Dec-2021	596.35	601.20	635.00	586.10	624.00	626.45	624.70	743003	4641.51	43491	156483	21.06
CENTURYTEX	EQ	03-Dec-2021	831.50	831.00	845.00	818.10	831.50	832.05	834.34	413671	3451.40	17594	60385	14.60
CERA	EQ	03-Dec-2021	4939.65	4975.00	5010.20	4901.20	4920.00	4925.45	4955.55	2262	112.09	866	986	43.59
CEREBRAINT	EQ	03-Dec-2021	81.75	82.50	83.25	79.60	80.35	80.35	80.79	510602	412.52	5946	345277	67.62
CESC	EQ	03-Dec-2021	88.10	88.35	89.80	88.00	89.15	89.15	88.90	1411839	1255.07	18555	752466	53.30
CGCL	EQ	03-Dec-2021	512.70	512.00	517.95	505.75	514.00	510.95	512.59	31904	163.54	2838	3497	10.96
CGPOWER	BE	03-Dec-2021	157.10	159.90	161.00	153.70	156.35	156.20	156.40	835746	1307.12	4971	-	-
CHALET	EQ	03-Dec-2021	228.90	227.10	239.00	227.00	231.30	230.85	233.92	799151	1869.38	13857	131149	16.41
CHAMBLFERT	EQ	03-Dec-2021	397.25	393.00	417.95	390.50	406.45	405.40	408.86	6553121	26793.02	99315	619942	9.46
CHEMBOND	EQ	03-Dec-2021	206.40	207.55	208.00	203.70	204.10	204.80	205.61	9728	20.00	358	5772	59.33
CHEMCON	EQ	03-Dec-2021	371.00	370.50	382.85	370.50	371.00	371.45	376.31	220744	830.67	10344	65519	29.68
CHEMFAB	EQ	03-Dec-2021	148.20	152.00	154.25	148.85	149.95	149.40	151.20	6470	9.78	255	2898	44.79
CHEMPLASTS	EQ	03-Dec-2021	586.85	586.85	591.40	578.10	585.00	583.90	583.73	362919	2118.47	24023	227487	62.68
CHENNPETRO	EQ	03-Dec-2021	107.00	107.80	109.45	107.50	107.55	107.75	108.30	279627	302.84	5111	122761	43.90
CHOLAFIN	EQ	03-Dec-2021	566.65	566.65	575.40	560.05	568.00	567.85	570.31	1807177	10306.48	46046	806629	44.63
CHOLAHLDNG	EQ	03-Dec-2021	700.05	700.05	702.75	666.95	674.75	682.70	689.69	168946	1165.21	24926	91886	54.39
CIGNITITEC	EQ	03-Dec-2021	589.40	586.00	593.00	585.50	588.00	587.90	588.97	19354	113.99	1091	11491	59.37
CINELINE	EQ	03-Dec-2021	91.85	92.90	95.00	88.25	95.00	94.15	93.55	16330	15.28	957	9598	58.78
CINEVISTA	BE	03-Dec-2021	20.15	20.05	20.05	19.15	19.15	19.15	19.51	63157	12.32	314	-	-
CIPLA	EQ	03-Dec-2021	921.25	930.00	930.00	908.30	912.75	912.05	913.54	2388529	21820.19	99312	641896	26.87
CLEAN	EQ	03-Dec-2021	2306.35	2337.00	2500.00	2332.00	2466.00	2472.25	2432.07	1616906	39324.27	125215	398730	24.66
CLEDUCATE	BE	03-Dec-2021	126.05	124.60	127.00	122.20	124.00	124.85	124.16	8706	10.81	163	-	-
CLNINDIA	EQ	03-Dec-2021	495.60	498.95	504.20	495.25	504.00	502.15	499.91	23210	116.03	1795	11316	48.75
CLSEL	EQ	03-Dec-2021	94.45	95.50	96.95	95.15	96.50	96.40	96.18	23425	22.53	749	15356	65.55
CMICABLES	EQ	03-Dec-2021	36.30	37.20	37.20	36.00	36.55	36.65	36.59	36411	13.32	924	22779	62.56
CMMIPL	SM	03-Dec-2021	13.95	13.90	13.90	13.30	13.30	13.30	13.60	6000	0.82	2	6000	100.00
COALINDIA	EQ	03-Dec-2021	159.30	159.00	160.70	158.25	159.85	159.75	159.64	20414051	32589.00	98308	11405886	55.87
COASTCORP	EQ	03-Dec-2021	288.15	288.00	306.00	281.35	285.00	285.35	297.97	122351	364.57	3885	49110	40.14
COCHINSHIP	EQ	03-Dec-2021	343.25	343.95	347.75	343.70	345.40	344.70	344.83	161327	556.31	3225	114408	70.92
COFFEEDAY	EQ	03-Dec-2021	37.35	37.80	40.30	37.05	37.95	38.05	38.59	1892833	730.50	6104	887529	46.89
COFORGE	EQ	03-Dec-2021	5414.15	5436.90	5479.45	5332.00	5332.30	5350.15	5414.91	209372	11337.30	26930	84210	40.22
COLPAL	EQ	03-Dec-2021	1440.40	1437.15	1457.00	1437.15	1447.00	1450.05	1450.92	466114	6762.93	23934	301109	64.60
COMPINFO	EQ	03-Dec-2021	27.15	27.85	27.95	26.85	27.20	27.40	27.40	650747	178.29	3431	310270	47.68
COMPUSOFT	EQ	03-Dec-2021	18.45	18.35	19.25	17.55	17.55	17.55	18.01	562224	101.26	1850	336640	59.88
CONCOR	EQ	03-Dec-2021	639.25	642.00	649.80	634.80	643.70	640.80	643.27	1601872	10304.39	27188	392700	24.52
CONFIPET	EQ	03-Dec-2021	72.85	72.95	76.90	72.80	74.95	74.60	75.00	990482	742.85	8594	516745	52.17
CONSOFINVT	EQ	03-Dec-2021	142.40	149.00	149.50	144.15	149.45	149.30	148.96	14635	21.80	215	12649	86.43
CONTROLPR	EQ	03-Dec-2021	347.15	354.00	354.50	342.30	344.00	345.65	348.87	28953	101.01	1970	16145	55.76
CORALFINAC	EQ	03-Dec-2021	39.10	38.65	39.90	38.50	38.80	38.95	39.09	17619	6.89	323	9847	55.89
CORDSCABLE	EQ	03-Dec-2021	49.70	49.40	50.30	48.50	49.85	49.65	49.52	27049	13.39	324	13161	48.66
COROMANDEL	EQ	03-Dec-2021	746.20	748.00	758.00	744.00	749.95	749.80	751.14	166753	1252.55	9847	49896	29.92
COSMOFILMS	EQ	03-Dec-2021	1391.35	1399.95	1474.95	1399.55	1450.00	1440.10	1450.45	99649	1445.36	11369	36835	36.96
COUNCODOS	EQ	03-Dec-2021	3.35	3.35	3.50	3.35	3.50	3.50	3.48	302531	10.54	379	192627	63.67
COX&KINGS	BZ	03-Dec-2021	1.45	1.50	1.50	1.45	1.45	1.50	1.50	248353	3.71	152	-	-
CPSEETF	EQ	03-Dec-2021	30.15	30.06	30.45	29.91	30.00	29.98	30.17	580907	175.26	8682	393697	67.77
CRAFTSMAN	EQ	03-Dec-2021	2284.35	2299.90	2347.35	2275.00	2297.75	2298.00	2302.60	20626	474.93	2482	14452	70.07
CREATIVE	BE	03-Dec-2021	387.90	380.00	404.80	369.60	404.00	402.50	393.91	17678	69.63	191	-	-
CREDITACC	EQ	03-Dec-2021	519.35	520.00	526.30	514.25	516.55	518.95	519.37	253289	1315.51	15389	193594	76.43
CREST	EQ	03-Dec-2021	143.90	148.50	151.05	148.50	151.05	151.05	150.94	23315	35.19	146	23315	100.00
CRISIL	EQ	03-Dec-2021	3100.55	3115.00	3143.95	2983.60	3026.00	3008.90	3047.27	48873	1489.29	9587	20391	41.72
CROMPTON	EQ	03-Dec-2021	433.70	432.95	441.40	425.25	427.00	427.75	432.88	1983280	8585.22	42134	1319546	66.53
CROWN	SM	03-Dec-2021	27.65	28.85	29.00	28.85	29.00	29.00	28.98	140000	40.57	25	125000	89.29
CSBBANK	EQ	03-Dec-2021	266.85	269.00	272.55	267.55	270.10	268.30	268.72	109662	294.69	2622	66431	60.58
CTE	EQ	03-Dec-2021	57.25	57.80	59.65	56.15	57.85	57.35	57.54	33088	19.04	642	15854	47.91
CUB	EQ	03-Dec-2021	145.45	146.45	146.50	143.55	144.00	144.20	145.40	1098495	1597.19	7431	551443	50.20
CUBEXTUB	EQ	03-Dec-2021	22.90	22.90	23.60	21.80	21.80	21.80	21.94	59354	13.02	278	52268	88.06
CUMMINSIND	EQ	03-Dec-2021	919.55	919.00	941.15	917.10	920.65	921.50	929.26	682024	6337.78	24265	137126	20.11
CUPID	EQ	03-Dec-2021	213.70	214.70	216.50	210.00	213.20	213.40	213.76	25946	55.46	921	16513	63.64
CYBERMEDIA	EQ	03-Dec-2021	9.40	9.55	9.55	9.05	9.15	9.20	9.24	13360	1.23	101	5080	38.02
CYBERTECH	EQ	03-Dec-2021	152.20	152.95	154.65	148.80	149.30	149.95	152.17	42162	64.16	1424	20089	47.65
CYIENT	EQ	03-Dec-2021	1000.75	1006.85	1012.50	998.00	1007.70	1004.60	1005.15	262146	2634.96	17848	176988	67.52
DAAWAT	EQ	03-Dec-2021	64.70	64.85	66.70	64.60	66.30	66.10	65.92	590682	389.39	5647	296480	50.19
DABUR	EQ	03-Dec-2021	578.55	580.00	584.05	578.05	581.75	581.35	581.56	1202147	6991.24	31976	619180	51.51
DALBHARAT	EQ	03-Dec-2021	1848.45	1870.00	1920.00	1861.15	1861.30	1867.75	1885.67	265512	5006.69	16585	61753	23.26
DALMIASUG	EQ	03-Dec-2021	365.40	367.00	373.00	367.00	373.00	370.25	369.81	40022	148.01	1959	27100	67.71
DAMODARIND	EQ	03-Dec-2021	44.50	45.90	46.65	44.05	45.40	46.00	45.48	14174	6.45	147	10772	76.00
DANGEE	EQ	03-Dec-2021	203.70	208.50	208.50	201.00	204.85	203.45	204.06	2450	5.00	98	803	32.78
DATAMATICS	EQ	03-Dec-2021	302.35	303.95	307.45	298.00	300.00	300.65	303.43	100795	305.84	4348	44606	44.25
DBCORP	EQ	03-Dec-2021	93.60	94.35	94.35	93.00	93.40	93.45	93.64	45042	42.18	1202	18940	42.05
DBL	EQ	03-Dec-2021	545.10	545.70	556.25	531.10	531.30	534.60	544.82	238398	1298.85	8885	71033	29.80
DBREALTY	EQ	03-Dec-2021	41.50	42.20	43.55	41.00	42.50	42.50	42.75	1295055	553.64	4628	610121	47.11
DBSTOCKBRO	EQ	03-Dec-2021	15.15	15.50	15.50	14.50	15.45	15.10	15.03	4387	0.66	109	2677	61.02
DCAL	EQ	03-Dec-2021	253.20	253.90	258.40	245.50	246.85	247.20	253.48	2833918	7183.36	41141	938283	33.11
DCBBANK	EQ	03-Dec-2021	83.90	84.65	85.40	83.30	83.80	83.80	84.04	1755826	1475.65	13729	700390	39.89
DCM	BE	03-Dec-2021	109.10	113.85	114.55	109.05	111.05	114.50	113.19	27159	30.74	217	-	-
DCMFINSERV	BE	03-Dec-2021	3.15	3.15	3.30	3.00	3.05	3.15	3.13	15470	0.48	45	-	-
DCMNVL	EQ	03-Dec-2021	283.95	289.85	289.85	275.00	277.50	277.85	279.10	58567	163.46	1956	36982	63.14
DCMSHRIRAM	EQ	03-Dec-2021	986.95	988.00	1045.05	988.00	1023.95	1020.30	1023.60	96919	992.07	10456	48346	49.88
DCW	BE	03-Dec-2021	41.35	43.00	43.20	42.00	42.25	42.30	42.65	375246	160.03	1904	-	-
DECCANCE	EQ	03-Dec-2021	599.20	605.00	619.00	600.40	607.00	608.35	610.99	12928	78.99	1899	7268	56.22
DEEPAKFERT	EQ	03-Dec-2021	372.10	374.70	378.40	369.35	371.95	372.30	374.52	95702	358.42	3608	42357	44.26
DEEPAKNTR	EQ	03-Dec-2021	2219.60	2241.70	2339.90	2221.00	2303.00	2309.30	2292.48	2303170	52799.80	113046	362034	15.72
DEEPENR	EQ	03-Dec-2021	39.45	39.65	40.40	38.85	39.90	39.70	39.69	36421	14.46	279	26683	73.26
DEEPINDS	EQ	03-Dec-2021	143.75	143.05	150.90	143.05	144.50	144.85	146.32	101223	148.11	2638	31081	30.71
DELPHIFX	EQ	03-Dec-2021	554.55	572.70	582.00	560.00	571.75	568.50	569.90	2701	15.39	155	1798	66.57
DELTACORP	EQ	03-Dec-2021	253.45	252.60	260.90	251.25	252.25	252.65	256.49	4728055	12126.88	40458	855942	18.10
DELTAMAGNT	EQ	03-Dec-2021	60.55	63.30	63.55	62.30	63.55	63.55	63.40	4881	3.09	139	4340	88.92
DEN	EQ	03-Dec-2021	40.80	41.00	41.90	40.55	41.00	41.05	41.30	1440574	594.91	5581	379813	26.37
DENORA	EQ	03-Dec-2021	434.35	434.35	521.20	421.20	485.50	486.05	496.47	696227	3456.53	30978	154210	22.15
DESTINY	SM	03-Dec-2021	12.45	11.85	11.85	11.85	11.85	11.85	11.85	18000	2.13	3	18000	100.00
DEVYANI	EQ	03-Dec-2021	152.90	152.70	154.75	151.30	153.35	153.70	153.07	3092348	4733.49	24247	1081787	34.98
DFMFOODS	EQ	03-Dec-2021	272.75	272.90	278.00	272.75	273.80	274.70	274.63	72707	199.68	3255	43941	60.44
DGCONTENT	BE	03-Dec-2021	17.00	17.00	17.75	16.50	16.70	16.70	16.95	38058	6.45	63	-	-
DHAMPURSUG	EQ	03-Dec-2021	289.50	290.70	294.45	287.90	289.40	288.75	291.01	155150	451.50	4197	55312	35.65
DHANBANK	EQ	03-Dec-2021	14.15	14.25	14.85	14.15	14.35	14.35	14.43	439239	63.36	1702	229986	52.36
DHANI	EQ	03-Dec-2021	175.30	173.90	178.70	169.95	171.00	171.85	175.48	2300979	4037.86	18405	774983	33.68
DHANILOANS	N5	03-Dec-2021	1293.80	1315.80	1315.80	1310.80	1310.80	1310.80	1315.15	115	1.51	3	115	100.00
DHANILOANS	N6	03-Dec-2021	997.70	998.75	998.75	998.70	998.70	998.70	998.70	150	1.50	2	150	100.00
DHANILOANS	N7	03-Dec-2021	1036.01	1070.00	1071.99	1070.00	1071.99	1070.79	1070.80	78	0.84	3	78	100.00
DHANILOANS	NC	03-Dec-2021	920.00	987.80	987.80	987.80	987.80	987.80	987.80	3	0.03	1	3	100.00
DHANILOANS	NG	03-Dec-2021	1000.20	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	10	0.10	1	10	100.00
DHANUKA	EQ	03-Dec-2021	750.10	753.90	755.80	736.00	736.00	740.10	745.20	24652	183.71	3714	14665	59.49
DHARAMSI	EQ	03-Dec-2021	314.15	323.95	323.95	310.15	313.75	313.45	315.70	8269	26.11	348	5501	66.53
DHARSUGAR	EQ	03-Dec-2021	16.60	16.30	17.10	16.30	16.70	16.65	16.65	41450	6.90	370	24161	58.29
DHRUV	EQ	03-Dec-2021	75.10	74.50	74.75	67.60	67.60	67.95	70.52	202105	142.53	2222	120007	59.38
DHUNINV	EQ	03-Dec-2021	611.85	612.90	626.95	610.00	611.50	612.30	619.66	1576	9.77	241	971	61.61
DIAMONDYD	EQ	03-Dec-2021	761.25	759.95	848.00	755.75	793.50	801.30	814.68	236784	1929.03	21319	77607	32.78
DIAPOWER	BZ	03-Dec-2021	1.10	1.10	1.15	1.10	1.15	1.15	1.15	69213	0.80	38	-	-
DICIND	EQ	03-Dec-2021	389.75	403.65	421.00	393.15	402.00	403.80	412.42	5868	24.20	354	2099	35.77
DIGISPICE	EQ	03-Dec-2021	38.40	39.20	39.50	38.30	39.25	38.90	38.81	107101	41.57	727	74397	69.46
DIGJAMLMTD	EQ	03-Dec-2021	88.35	92.75	92.75	92.75	92.75	92.75	92.75	694	0.64	14	694	100.00
DISHTV	BE	03-Dec-2021	18.40	19.30	19.30	18.60	19.30	19.30	19.25	13585692	2614.81	8774	-	-
DIVISLAB	EQ	03-Dec-2021	4777.30	4797.30	4797.35	4713.60	4751.00	4757.05	4755.91	300986	14314.64	35510	139009	46.18
DIXON	EQ	03-Dec-2021	5095.65	5125.00	5267.20	5100.10	5176.00	5178.65	5197.44	358752	18645.93	34787	97373	27.14
DKEGL	SM	03-Dec-2021	45.20	46.00	46.80	44.15	44.15	44.15	45.49	24000	10.92	8	15000	62.50
DLF	EQ	03-Dec-2021	385.05	385.00	389.75	382.85	385.65	386.20	386.56	4410427	17048.92	51723	1219546	27.65
DLINKINDIA	EQ	03-Dec-2021	132.70	133.45	135.45	131.50	132.15	132.15	132.97	96561	128.40	3472	37988	39.34
DMART	EQ	03-Dec-2021	4782.95	4799.00	4850.00	4775.00	4801.05	4799.05	4814.30	287731	13852.24	38793	133088	46.25
DNAMEDIA	EQ	03-Dec-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	78121	2.58	71	78111	99.99
DODLA	EQ	03-Dec-2021	571.55	574.60	576.00	566.20	569.00	569.15	571.87	9557	54.65	1016	5426	56.78
DOLAT	EQ	03-Dec-2021	87.40	88.70	89.25	86.50	87.55	87.05	87.84	102267	89.83	2144	55169	53.95
DOLLAR	EQ	03-Dec-2021	449.55	449.00	452.90	442.50	446.70	447.65	449.28	47854	215.00	1939	28606	59.78
DONEAR	BE	03-Dec-2021	60.95	60.95	62.20	59.15	59.70	59.80	61.05	49923	30.48	197	-	-
DPABHUSHAN	EQ	03-Dec-2021	288.20	288.25	293.95	282.50	286.35	286.45	285.95	4088	11.69	290	2637	64.51
DPSCLTD	EQ	03-Dec-2021	28.35	29.70	31.15	25.60	27.70	27.10	29.04	3233222	938.91	15516	1590959	49.21
DPWIRES	EQ	03-Dec-2021	214.75	214.75	217.50	206.90	209.50	209.10	211.08	16814	35.49	469	10560	62.80
DRCSYSTEMS	BE	03-Dec-2021	200.10	200.10	200.35	200.10	200.35	200.35	200.26	22	0.04	4	-	-
DREDGECORP	EQ	03-Dec-2021	322.20	320.65	328.40	318.20	318.95	320.30	323.69	34800	112.65	1935	12927	37.15
DRREDDY	EQ	03-Dec-2021	4662.75	4652.20	4664.00	4583.00	4595.00	4596.50	4602.32	547773	25210.28	59400	309851	56.57
DSML	SM	03-Dec-2021	103.45	106.10	108.40	98.30	101.00	101.00	102.16	54000	55.17	8	30000	55.56
DSPNEWETF	EQ	03-Dec-2021	192.26	195.50	195.50	190.00	193.50	193.53	194.00	2534	4.92	75	2280	89.98
DSSL	EQ	03-Dec-2021	142.30	145.40	147.50	141.00	142.80	141.70	144.38	16490	23.81	891	6554	39.75
DTIL	EQ	03-Dec-2021	239.40	242.50	249.00	239.45	242.00	242.40	244.69	8579	20.99	664	4051	47.22
DUCON	EQ	03-Dec-2021	9.90	10.35	10.35	10.35	10.35	10.35	10.35	70481	7.29	105	70417	99.91
DUDIGITAL	SM	03-Dec-2021	157.75	158.00	158.00	158.00	158.00	158.00	158.00	2000	3.16	1	2000	100.00
DVL	EQ	03-Dec-2021	240.25	241.90	250.00	240.00	241.00	241.65	243.66	15855	38.63	812	7700	48.57
DWARKESH	EQ	03-Dec-2021	68.40	68.20	69.50	68.00	68.15	68.25	68.68	538406	369.78	5072	217873	40.47
DYNAMATECH	BE	03-Dec-2021	2249.30	2293.95	2328.85	2260.00	2303.60	2312.35	2307.85	2879	66.44	272	-	-
DYNAMIC	SM	03-Dec-2021	39.00	41.00	41.00	37.00	37.10	37.10	37.50	20000	7.50	9	20000	100.00
DYNPRO	EQ	03-Dec-2021	559.40	563.90	579.80	557.50	570.00	569.65	570.33	54176	308.98	3850	34657	63.97
E2E	SM	03-Dec-2021	53.65	54.95	56.25	54.95	56.25	56.25	55.40	6000	3.32	3	6000	100.00
EASEMYTRIP	BE	03-Dec-2021	500.60	500.90	512.00	492.25	505.00	504.25	503.10	143145	720.17	2517	-	-
EASTSILK	EQ	03-Dec-2021	5.25	5.40	5.50	5.10	5.50	5.50	5.47	153788	8.41	321	141834	92.23
EASUNREYRL	BZ	03-Dec-2021	2.90	2.95	3.00	2.80	3.00	2.95	2.92	21125	0.62	37	-	-
EBANK	EQ	03-Dec-2021	3945.00	4008.00	4008.00	3835.00	3980.99	3953.49	3886.05	43	1.67	19	25	58.14
EBBETF0423	EQ	03-Dec-2021	1155.68	1155.33	1157.00	1155.33	1155.71	1156.40	1156.31	6849	79.20	79	2302	33.61
EBBETF0425	EQ	03-Dec-2021	1073.41	1072.08	1074.49	1072.08	1072.60	1073.80	1073.19	2986	32.05	143	2426	81.25
EBBETF0430	EQ	03-Dec-2021	1192.84	1210.00	1210.00	1185.00	1196.30	1195.68	1194.21	8191	97.82	156	6841	83.52
EBBETF0431	EQ	03-Dec-2021	1071.99	1072.00	1072.49	1071.20	1072.49	1072.47	1072.18	6399	68.61	101	4841	75.65
ECLERX	EQ	03-Dec-2021	2129.50	2130.00	2173.30	2125.00	2125.05	2130.55	2149.95	41425	890.62	6385	26089	62.98
ECLFINANCE	NG	03-Dec-2021	984.00	984.00	988.00	984.00	988.00	988.00	985.89	95	0.94	3	95	100.00
ECLFINANCE	NH	03-Dec-2021	1300.28	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	175	2.28	12	175	100.00
ECLFINANCE	NI	03-Dec-2021	988.00	988.00	996.00	988.00	990.00	990.00	989.03	510	5.04	10	510	100.00
ECLFINANCE	NM	03-Dec-2021	1085.00	1085.00	1085.00	1076.30	1080.00	1080.00	1079.92	227	2.45	10	175	77.09
ECLFINANCE	NO	03-Dec-2021	992.00	993.00	993.00	988.10	988.10	988.10	992.76	422	4.19	3	422	100.00
ECLFINANCE	NP	03-Dec-2021	1060.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	10	0.11	1	10	100.00
ECLFINANCE	NQ	03-Dec-2021	1282.00	1280.00	1282.00	1280.00	1280.00	1280.00	1280.44	180	2.30	12	180	100.00
ECLFINANCE	NR	03-Dec-2021	1006.92	1017.70	1017.70	1006.11	1006.11	1006.11	1006.93	126	1.27	8	100	79.37
ECLFINANCE	NS	03-Dec-2021	1039.85	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	1283	13.34	17	1283	100.00
EDELWEISS	EQ	03-Dec-2021	69.45	69.80	71.80	69.50	70.20	70.25	70.49	1122742	791.46	7587	553953	49.34
EDUCOMP	BZ	03-Dec-2021	2.80	2.85	2.90	2.75	2.90	2.90	2.87	42167	1.21	90	-	-
EHFLNCD	N5	03-Dec-2021	1003.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	2	50	100.00
EHFLNCD	N6	03-Dec-2021	940.00	950.00	950.00	950.00	950.00	950.00	950.00	85	0.81	3	85	100.00
EICHERMOT	EQ	03-Dec-2021	2451.55	2450.00	2497.15	2445.05	2456.00	2455.55	2467.51	659154	16264.72	38614	312676	47.44
EIDPARRY	EQ	03-Dec-2021	468.45	466.50	485.00	466.50	479.90	481.00	477.98	279903	1337.89	10648	111409	39.80
EIFFL	EQ	03-Dec-2021	130.20	129.95	132.40	126.35	130.00	129.90	129.53	448	0.58	45	321	71.65
EIHAHOTELS	EQ	03-Dec-2021	333.60	335.30	347.90	331.00	336.95	339.95	341.99	7321	25.04	694	4198	57.34
EIHOTEL	EQ	03-Dec-2021	123.60	124.00	127.50	123.50	125.80	124.80	125.66	525736	660.65	11245	126624	24.09
EIMCOELECO	EQ	03-Dec-2021	358.50	358.50	362.50	354.35	361.80	358.00	357.46	1414	5.05	110	1068	75.53
EKC	EQ	03-Dec-2021	153.20	160.85	160.85	154.00	160.85	160.85	160.46	911981	1463.32	2763	392090	42.99
ELECON	EQ	03-Dec-2021	202.10	202.95	208.80	201.45	202.75	202.55	204.60	581849	1190.44	15193	137247	23.59
ELECTCAST	EQ	03-Dec-2021	31.60	31.65	34.85	31.65	33.75	33.35	33.69	835249	281.36	4469	408765	48.94
ELECTHERM	EQ	03-Dec-2021	115.40	115.40	116.90	114.00	115.00	114.65	115.26	10021	11.55	447	6120	61.07
ELGIEQUIP	EQ	03-Dec-2021	274.90	273.05	299.00	273.05	298.90	296.20	290.56	1442818	4192.28	28325	383342	26.57
ELGIRUBCO	EQ	03-Dec-2021	35.85	35.75	36.45	35.75	36.30	36.15	36.18	53358	19.31	923	9071	17.00
EMAMILTD	EQ	03-Dec-2021	535.25	534.00	555.00	519.50	547.00	551.20	536.98	722466	3879.47	38132	310545	42.98
EMAMIPAP	EQ	03-Dec-2021	139.85	142.65	142.65	137.00	139.65	137.30	138.74	14153	19.64	620	8325	58.82
EMAMIREAL	EQ	03-Dec-2021	67.90	68.00	71.00	66.85	67.95	67.35	68.75	44759	30.77	790	19439	43.43
EMBASSY	RR	03-Dec-2021	362.18	361.80	365.80	361.05	363.83	363.40	362.23	184703	669.04	6597	145192	78.61
EMKAY	EQ	03-Dec-2021	102.40	104.95	105.50	102.40	103.10	102.90	104.01	26573	27.64	848	13407	50.45
EMKAYTOOLS	SM	03-Dec-2021	224.90	235.40	235.40	215.00	215.00	225.00	228.28	3000	6.85	5	3000	100.00
EMMBI	EQ	03-Dec-2021	101.35	102.75	103.95	100.00	101.30	100.45	101.04	28963	29.26	927	15690	54.17
ENDURANCE	EQ	03-Dec-2021	1725.30	1725.30	1742.00	1689.00	1742.00	1732.30	1720.14	94025	1617.36	7719	74624	79.37
ENERGYDEV	EQ	03-Dec-2021	16.70	17.25	17.50	17.05	17.50	17.50	17.43	193507	33.74	411	147141	76.04
ENGINERSIN	EQ	03-Dec-2021	71.40	71.50	72.10	71.05	71.25	71.20	71.48	746723	533.74	5602	333735	44.69
ENIL	EQ	03-Dec-2021	187.45	188.80	189.85	183.60	186.25	184.90	186.59	26179	48.85	530	19433	74.23
EPL	EQ	03-Dec-2021	202.65	200.80	203.90	200.70	203.00	201.90	202.27	75635	152.99	3833	34498	45.61
EQUIPPP	EQ	03-Dec-2021	88.05	91.90	92.45	90.70	92.45	92.45	92.35	18464	17.05	323	18227	98.72
EQUITAS	EQ	03-Dec-2021	120.90	121.80	121.85	119.05	119.40	119.45	120.46	822256	990.47	7367	614378	74.72
EQUITASBNK	EQ	03-Dec-2021	62.40	61.80	63.00	61.70	62.00	61.85	62.15	375673	233.50	3594	211781	56.37
ERFLNCDI	N5	03-Dec-2021	895.00	899.00	899.00	876.80	896.99	896.99	886.36	150	1.33	9	150	100.00
ERIS	EQ	03-Dec-2021	725.90	725.90	729.65	701.55	705.00	705.10	712.75	49315	351.49	4808	31750	64.38
EROSMEDIA	EQ	03-Dec-2021	18.20	18.35	18.50	18.00	18.15	18.10	18.30	198332	36.30	735	143049	72.13
ESABINDIA	EQ	03-Dec-2021	2893.00	2872.00	2970.00	2832.25	2888.00	2879.45	2885.81	9630	277.90	2626	2623	27.24
ESCORTS	EQ	03-Dec-2021	1848.95	1855.90	1872.00	1849.25	1861.35	1866.10	1860.30	1196217	22253.21	29416	437469	36.57
ESSARSHPNG	EQ	03-Dec-2021	8.95	9.15	9.20	8.90	9.05	9.05	9.06	110154	9.98	385	53993	49.02
ESTER	EQ	03-Dec-2021	122.30	122.85	126.70	122.35	124.90	124.00	124.52	102906	128.14	2764	57499	55.88
EUROTEXIND	BE	03-Dec-2021	9.45	9.50	9.50	9.40	9.40	9.40	9.43	1502	0.14	4	-	-
EVEREADY	EQ	03-Dec-2021	330.60	337.00	337.00	318.00	321.10	323.60	326.83	402375	1315.07	7511	186457	46.34
EVERESTIND	EQ	03-Dec-2021	381.55	383.40	398.95	382.85	394.50	393.20	390.75	34203	133.65	2570	9560	27.95
EXCEL	BE	03-Dec-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	46178	2.24	63	-	-
EXCELINDUS	EQ	03-Dec-2021	868.00	872.00	888.00	860.45	870.00	870.65	877.81	6187	54.31	996	2640	42.67
EXIDEIND	EQ	03-Dec-2021	166.25	167.00	168.05	164.70	165.10	164.95	166.30	1580224	2627.83	18563	720151	45.57
EXPLEOSOL	EQ	03-Dec-2021	1262.30	1286.75	1320.50	1263.95	1291.00	1303.50	1295.77	21205	274.77	2928	12481	58.86
EXXARO	EQ	03-Dec-2021	146.95	148.90	152.10	146.35	147.45	147.15	149.73	315962	473.10	5395	131691	41.68
FACT	EQ	03-Dec-2021	113.15	113.70	116.45	112.25	114.40	113.80	114.79	108770	124.86	2134	42184	38.78
FAIRCHEMOR	EQ	03-Dec-2021	1778.25	1770.00	1788.00	1720.00	1730.00	1726.60	1750.38	26524	464.27	3664	14636	55.18
FCL	EQ	03-Dec-2021	112.80	112.80	117.20	112.55	113.50	113.10	114.52	580320	664.56	8167	175171	30.19
FCONSUMER	EQ	03-Dec-2021	6.80	6.85	6.90	6.80	6.90	6.85	6.85	3591504	245.94	2093	1319871	36.75
FCSSOFT	BE	03-Dec-2021	2.00	1.95	2.10	1.90	2.10	2.10	2.04	8763602	179.06	5775	-	-
FDC	EQ	03-Dec-2021	287.65	287.40	289.70	282.55	284.90	284.50	286.32	97533	279.25	3015	51278	52.58
FEDERALBNK	EQ	03-Dec-2021	88.90	89.10	90.00	88.80	89.25	89.20	89.36	12453387	11128.17	58760	3416804	27.44
FEL	EQ	03-Dec-2021	8.90	9.00	9.00	8.80	8.80	8.85	8.87	259889	23.05	642	174999	67.34
FELDVR	EQ	03-Dec-2021	10.90	11.25	11.25	10.80	11.05	11.00	10.97	20442	2.24	140	10732	52.50
FIEMIND	EQ	03-Dec-2021	1150.10	1164.00	1258.00	1163.15	1209.40	1206.60	1218.37	230437	2807.58	26909	60503	26.26
FILATEX	EQ	03-Dec-2021	91.30	91.30	97.25	91.30	97.00	94.95	93.40	668077	623.98	5326	185708	27.80
FINCABLES	EQ	03-Dec-2021	568.40	567.90	593.70	565.20	572.10	572.60	583.08	407671	2377.06	20686	97260	23.86
FINEORG	EQ	03-Dec-2021	3688.35	3711.50	3768.00	3663.10	3679.95	3695.40	3713.95	24313	902.97	5390	9504	39.09
FINOPB	EQ	03-Dec-2021	425.80	427.00	436.00	421.00	424.95	422.90	428.75	89200	382.45	4488	35227	39.49
FINPIPE	EQ	03-Dec-2021	204.55	204.50	205.85	200.00	200.50	200.90	202.00	527899	1066.35	14201	268645	50.89
FLEXITUFF	EQ	03-Dec-2021	18.70	18.75	19.60	18.20	19.60	19.50	19.39	84743	16.43	248	78423	92.54
FLFL	EQ	03-Dec-2021	51.90	51.90	52.80	51.40	51.95	51.70	51.94	137442	71.38	1021	81107	59.01
FLUOROCHEM	EQ	03-Dec-2021	2315.35	2400.00	2539.70	2361.70	2488.00	2486.55	2471.18	608990	15049.22	55001	284186	46.67
FMGOETZE	EQ	03-Dec-2021	240.55	243.75	248.05	238.45	239.00	240.80	242.54	37842	91.78	1645	18039	47.67
FMNL	EQ	03-Dec-2021	8.25	8.50	8.50	8.15	8.25	8.30	8.34	92986	7.76	252	68102	73.24
FOCUS	EQ	03-Dec-2021	78.60	78.00	80.80	74.70	74.70	74.70	75.64	9709	7.34	104	6240	64.27
FOODSIN	EQ	03-Dec-2021	86.95	88.70	89.45	86.50	87.75	87.25	87.87	22419	19.70	419	16695	74.47
FORCEMOT	EQ	03-Dec-2021	1280.25	1288.00	1325.00	1271.25	1284.00	1278.90	1299.60	81127	1054.33	8913	26923	33.19
FORTIS	EQ	03-Dec-2021	289.10	290.40	290.95	283.50	285.00	285.45	286.17	1103224	3157.07	13203	369911	33.53
FOSECOIND	EQ	03-Dec-2021	1390.50	1397.50	1415.00	1389.00	1400.00	1405.30	1406.75	590	8.30	118	450	76.27
FRETAIL	EQ	03-Dec-2021	48.90	48.85	49.70	48.65	49.00	49.10	49.19	1126304	554.07	7553	457758	40.64
FSC	EQ	03-Dec-2021	69.65	69.00	70.20	68.00	68.90	69.75	69.17	24675	17.07	463	13894	56.31
FSL	EQ	03-Dec-2021	173.35	174.00	177.20	172.20	172.55	172.80	173.98	2925132	5089.21	23282	1092379	37.34
GABRIEL	EQ	03-Dec-2021	140.60	140.90	143.20	139.05	142.00	140.20	141.04	285948	403.30	6795	93072	32.55
GAEL	EQ	03-Dec-2021	159.45	160.25	162.75	159.00	160.05	161.00	160.93	122814	197.64	3322	52132	42.45
GAIL	EQ	03-Dec-2021	131.65	132.15	133.80	131.55	132.05	132.25	132.68	14648107	19434.82	49995	10335361	70.56
GAL	EQ	03-Dec-2021	2.20	2.20	2.30	2.15	2.20	2.15	2.20	964574	21.24	781	721768	74.83
GALAXYSURF	EQ	03-Dec-2021	2826.60	2837.75	2884.15	2815.00	2835.00	2837.55	2836.96	88084	2498.91	12112	55321	62.80
GALLANTT	EQ	03-Dec-2021	70.60	70.00	70.30	68.70	69.00	69.20	69.45	30276	21.03	606	15609	51.56
GALLISPAT	EQ	03-Dec-2021	51.55	52.00	52.00	47.80	48.85	48.35	49.14	55532	27.29	874	36515	65.75
GANDHITUBE	EQ	03-Dec-2021	374.70	372.95	384.00	370.05	379.95	379.50	379.70	3752	14.25	310	1971	52.53
GANECOS	EQ	03-Dec-2021	491.60	491.60	497.40	480.10	482.15	484.35	486.66	7100	34.55	644	4592	64.68
GANESHBE	EQ	03-Dec-2021	79.60	81.45	82.25	77.50	77.60	77.75	79.21	54068	42.83	965	35023	64.78
GANESHHOUC	EQ	03-Dec-2021	186.90	187.95	196.20	182.00	196.15	195.60	192.59	130023	250.41	2871	62698	48.22
GANGAFORGE	EQ	03-Dec-2021	19.10	19.25	19.35	18.70	19.00	19.15	19.05	1118126	212.98	3327	295969	26.47
GANGESSECU	EQ	03-Dec-2021	79.85	81.85	81.85	78.20	78.40	78.55	80.15	8677	6.95	153	7159	82.51
GARFIBRES	EQ	03-Dec-2021	3228.65	3249.00	3261.00	3200.00	3230.00	3233.00	3224.71	52233	1684.36	2046	49671	95.10
GATI	EQ	03-Dec-2021	158.55	157.80	161.50	155.70	156.20	156.25	158.90	505968	803.99	12319	180757	35.72
GAYAHWS	BE	03-Dec-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.70	322426	2.26	103	-	-
GAYAPROJ	EQ	03-Dec-2021	33.90	33.70	35.25	33.25	33.55	33.65	34.10	1507370	514.01	5352	575650	38.19
GDL	EQ	03-Dec-2021	269.45	272.45	273.20	267.00	269.00	269.15	269.93	71737	193.64	2955	44291	61.74
GEECEE	EQ	03-Dec-2021	148.50	148.00	151.75	139.10	145.60	145.60	145.45	40267	58.57	1118	14041	34.87
GEEKAYWIRE	EQ	03-Dec-2021	86.35	88.35	88.50	83.30	84.45	83.60	85.29	43647	37.23	872	31352	71.83
GENCON	EQ	03-Dec-2021	36.75	36.30	37.35	36.05	36.55	36.85	36.67	15850	5.81	248	7459	47.06
GENESYS	EQ	03-Dec-2021	328.95	338.00	338.95	313.00	314.90	315.05	323.20	91875	296.94	3956	54296	59.10
GENUSPAPER	EQ	03-Dec-2021	10.25	10.45	10.70	10.30	10.60	10.55	10.56	236105	24.92	461	140148	59.36
GENUSPOWER	EQ	03-Dec-2021	66.60	67.05	67.55	66.30	66.55	66.45	67.01	340207	227.96	2641	185384	54.49
GEOJITFSL	EQ	03-Dec-2021	74.05	74.70	75.30	73.40	73.90	73.80	74.28	138003	102.51	2716	72449	52.50
GEPIL	EQ	03-Dec-2021	249.10	250.05	255.00	249.15	250.55	251.90	252.71	100456	253.86	3935	40913	40.73
GESHIP	EQ	03-Dec-2021	300.60	301.70	304.00	294.10	296.70	296.70	299.23	170639	510.61	5389	102386	60.00
GET&D	EQ	03-Dec-2021	120.30	119.95	125.10	116.70	125.00	117.95	118.51	618517	733.00	3214	426640	68.98
GFLLIMITED	EQ	03-Dec-2021	77.30	78.90	79.80	75.40	76.00	75.95	77.89	123365	96.09	3017	54734	44.37
GFSTEELS	BE	03-Dec-2021	4.15	3.95	4.15	3.95	3.95	3.95	3.95	4622	0.18	18	-	-
GHCL	EQ	03-Dec-2021	410.35	405.10	432.00	405.10	425.00	424.60	424.36	348695	1479.72	9875	215108	61.69
GICHSGFIN	EQ	03-Dec-2021	146.95	147.00	149.80	146.60	149.00	148.20	148.20	119839	177.60	2480	47395	39.55
GICL	SM	03-Dec-2021	17.15	18.00	18.00	18.00	18.00	18.00	18.00	30000	5.40	3	30000	100.00
GICRE	EQ	03-Dec-2021	142.35	142.45	144.40	140.50	141.90	141.30	142.02	459266	652.25	7785	156828	34.15
GILLANDERS	EQ	03-Dec-2021	53.60	53.60	55.10	51.65	54.40	53.10	53.09	957	0.51	30	811	84.74
GILLETTE	EQ	03-Dec-2021	5532.25	5505.00	5549.95	5351.20	5437.95	5390.15	5421.58	10253	555.87	2777	6220	60.67
GINNIFILA	EQ	03-Dec-2021	32.15	32.00	33.80	32.00	32.90	33.15	32.94	126012	41.50	927	84522	67.07
GIPCL	EQ	03-Dec-2021	81.75	82.00	83.70	81.55	81.90	81.75	82.55	168504	139.09	2220	81340	48.27
GKWLIMITED	EQ	03-Dec-2021	634.75	646.30	646.35	620.00	632.00	632.00	632.19	261	1.65	85	101	38.70
GLAND	EQ	03-Dec-2021	3636.40	3644.00	3679.00	3521.10	3647.00	3649.30	3615.35	150780	5451.22	19825	85055	56.41
GLAXO	EQ	03-Dec-2021	1691.95	1705.70	1752.00	1705.70	1739.00	1731.05	1738.07	179815	3125.30	18693	79728	44.34
GLENMARK	EQ	03-Dec-2021	505.45	507.80	510.00	497.00	499.45	499.05	502.84	1364719	6862.37	20090	392776	28.78
GLOBAL	EQ	03-Dec-2021	41.50	43.00	43.00	41.25	41.90	41.70	41.72	1740	0.73	45	1350	77.59
GLOBALVECT	EQ	03-Dec-2021	53.90	53.20	54.40	53.00	53.50	53.35	53.44	6283	3.36	100	5570	88.65
GLOBE	EQ	03-Dec-2021	15.65	15.65	15.75	15.15	15.50	15.40	15.50	176468	27.36	364	104216	59.06
GLOBUSSPR	EQ	03-Dec-2021	1139.60	1196.55	1196.55	1196.55	1196.55	1196.55	1196.55	30289	362.42	796	30288	100.00
GLS	EQ	03-Dec-2021	608.55	608.55	610.80	603.00	603.90	603.75	604.84	90072	544.79	8118	57423	63.75
GMBREW	EQ	03-Dec-2021	692.45	692.45	713.90	685.30	694.30	699.15	704.22	30256	213.07	3550	11283	37.29
GMDCLTD	EQ	03-Dec-2021	66.25	66.55	68.70	66.35	67.80	67.70	67.61	584700	395.31	5374	226094	38.67
GMMPFAUDLR	EQ	03-Dec-2021	4497.15	4524.75	4650.00	4524.75	4598.85	4597.35	4592.77	19302	886.50	4608	10333	53.53
GMRINFRA	EQ	03-Dec-2021	41.30	41.15	42.85	40.95	42.80	42.45	41.83	24641483	10308.57	60512	5589090	22.68
GNA	EQ	03-Dec-2021	698.65	709.95	749.00	705.00	741.50	741.20	734.04	81297	596.75	6239	34490	42.42
GNFC	EQ	03-Dec-2021	426.10	425.00	428.85	421.00	422.20	422.65	425.11	579856	2465.04	10027	251924	43.45
GOACARBON	EQ	03-Dec-2021	335.90	337.30	342.20	332.00	333.50	334.60	337.14	20214	68.15	1382	9174	45.38
GOCLCORP	EQ	03-Dec-2021	295.95	297.40	300.00	294.45	298.80	297.10	296.99	25380	75.38	1301	12817	50.50
GOCOLORS	EQ	03-Dec-2021	1260.45	1245.00	1259.80	1213.00	1250.00	1247.75	1240.46	1102664	13678.12	43171	359949	32.64
GODFRYPHLP	EQ	03-Dec-2021	1279.30	1300.00	1365.00	1295.00	1306.00	1315.55	1317.70	122186	1610.04	15114	30113	24.65
GODHA	BE	03-Dec-2021	56.60	58.50	58.50	55.25	55.35	55.75	55.84	1106	0.62	13	-	-
GODREJAGRO	EQ	03-Dec-2021	514.65	515.00	534.50	514.90	525.70	524.70	525.93	169658	892.28	9221	53582	31.58
GODREJCP	EQ	03-Dec-2021	924.05	927.90	927.90	911.10	913.00	913.10	916.98	947193	8685.60	31125	504800	53.29
GODREJIND	EQ	03-Dec-2021	577.85	580.00	580.35	569.75	572.95	574.35	574.52	70201	403.32	4592	31734	45.20
GODREJPROP	EQ	03-Dec-2021	2020.75	2031.00	2063.95	2005.10	2022.50	2020.10	2030.75	833974	16935.90	37425	163436	19.60
GOENKA	BZ	03-Dec-2021	1.45	1.50	1.50	1.40	1.40	1.40	1.43	837076	11.96	626	-	-
GOKEX	EQ	03-Dec-2021	278.55	281.00	286.80	270.00	276.00	277.55	279.20	259289	723.93	8125	115870	44.69
GOKUL	EQ	03-Dec-2021	31.00	31.50	32.80	30.75	31.10	30.90	31.28	88344	27.63	830	57682	65.29
GOKULAGRO	EQ	03-Dec-2021	65.55	67.00	67.05	62.40	64.00	64.15	64.75	152025	98.44	2300	90734	59.68
GOLDBEES	EQ	03-Dec-2021	40.98	41.27	41.27	40.85	40.98	40.92	40.95	3570987	1462.32	11981	2629249	73.63
GOLDENTOBC	BE	03-Dec-2021	120.45	120.50	120.50	115.55	118.70	118.35	118.09	10735	12.68	332	-	-
GOLDIAM	EQ	03-Dec-2021	819.75	820.00	876.60	820.00	850.30	851.95	855.52	107713	921.51	10026	28676	26.62
GOLDSHARE	EQ	03-Dec-2021	41.20	41.30	41.30	41.00	41.30	41.25	41.19	32754	13.49	319	28294	86.38
GOLDTECH	BE	03-Dec-2021	89.50	93.95	93.95	85.20	93.95	93.95	93.56	382339	357.72	1514	-	-
GOODLUCK	EQ	03-Dec-2021	272.85	272.95	273.00	260.55	272.00	268.70	270.42	21543	58.26	985	11372	52.79
GOODYEAR	EQ	03-Dec-2021	985.60	988.00	998.60	973.50	980.00	984.45	987.99	12661	125.09	2057	7407	58.50
GPIL	EQ	03-Dec-2021	263.15	263.00	267.10	261.10	262.00	262.15	264.03	144193	380.71	5358	87353	60.58
GPPL	EQ	03-Dec-2021	99.80	101.50	102.75	100.20	100.40	100.55	101.35	357300	362.14	5584	170194	47.63
GPTINFRA	EQ	03-Dec-2021	79.35	79.90	79.90	76.70	77.05	77.10	78.07	28312	22.10	549	18519	65.41
GRANULES	EQ	03-Dec-2021	302.10	303.00	307.80	301.00	303.00	302.50	303.77	673898	2047.07	9073	197919	29.37
GRAPHITE	EQ	03-Dec-2021	417.10	417.90	423.25	415.00	418.50	417.70	419.18	504976	2116.77	23723	282780	56.00
GRASIM	EQ	03-Dec-2021	1723.85	1735.25	1742.10	1698.10	1702.00	1703.90	1719.06	917560	15773.39	33527	415517	45.28
GRAUWEIL	EQ	03-Dec-2021	60.15	60.70	60.80	59.45	59.60	59.75	60.02	69802	41.89	1017	46022	65.93
GRAVITA	EQ	03-Dec-2021	197.70	198.50	207.00	196.45	206.00	204.90	202.20	304947	616.61	5807	143657	47.11
GREAVESCOT	EQ	03-Dec-2021	158.75	158.75	159.00	152.85	154.00	153.70	155.93	4096622	6387.70	34842	844537	20.62
GREENLAM	EQ	03-Dec-2021	1483.55	1480.00	1535.20	1470.00	1486.00	1476.50	1477.95	126406	1868.22	2340	113977	90.17
GREENPANEL	EQ	03-Dec-2021	378.75	379.95	396.00	376.80	388.95	389.25	388.73	319513	1242.05	8490	198619	62.16
GREENPLY	EQ	03-Dec-2021	210.40	210.50	214.40	203.70	206.50	205.50	209.82	278971	585.33	8413	104704	37.53
GREENPOWER	BE	03-Dec-2021	10.65	11.15	11.15	11.15	11.15	11.15	11.15	857959	95.66	868	-	-
GRINDWELL	EQ	03-Dec-2021	1675.35	1665.00	1716.55	1660.15	1671.00	1670.95	1676.63	44614	748.01	6847	32447	72.73
GRINFRA	EQ	03-Dec-2021	1695.65	1709.00	1795.00	1703.55	1760.20	1756.05	1761.50	70048	1233.90	14285	23257	33.20
GROBTEA	EQ	03-Dec-2021	972.05	980.00	1000.00	900.00	937.00	959.75	957.54	2229	21.34	308	1704	76.45
GRPLTD	EQ	03-Dec-2021	955.70	950.00	980.00	950.00	955.00	958.25	965.59	624	6.03	146	237	37.98
GRSE	EQ	03-Dec-2021	236.30	236.95	243.55	236.95	242.00	241.80	241.06	323888	780.76	7653	123517	38.14
GSCLCEMENT	EQ	03-Dec-2021	43.30	43.30	45.40	43.30	44.10	44.25	44.52	146906	65.40	2670	66091	44.99
GSFC	EQ	03-Dec-2021	114.00	114.00	117.40	113.60	114.80	115.15	115.92	2312467	2680.57	18699	964685	41.72
GSPL	EQ	03-Dec-2021	305.25	305.25	318.40	304.05	309.50	309.85	314.28	2215556	6963.01	39284	534901	24.14
GSS	BE	03-Dec-2021	116.20	122.00	122.00	122.00	122.00	122.00	122.00	60575	73.90	196	-	-
GTL	EQ	03-Dec-2021	14.85	14.95	15.40	14.70	14.90	14.80	15.00	317115	47.56	1090	226514	71.43
GTLINFRA	EQ	03-Dec-2021	1.50	1.45	1.50	1.45	1.50	1.50	1.46	40002790	584.83	18631	20380774	50.95
GTPL	EQ	03-Dec-2021	268.15	274.00	276.00	268.50	275.30	274.95	273.84	121131	331.71	5774	65683	54.22
GUFICBIO	EQ	03-Dec-2021	191.70	191.75	192.85	186.20	189.30	188.90	188.93	160052	302.38	4005	78866	49.28
GUJALKALI	EQ	03-Dec-2021	604.70	607.80	665.15	607.80	652.10	650.90	653.83	1470263	9612.98	48067	238101	16.19
GUJAPOLLO	EQ	03-Dec-2021	216.25	220.95	220.95	211.20	211.20	212.85	213.94	2967	6.35	246	1156	38.96
GUJGASLTD	EQ	03-Dec-2021	686.65	688.90	694.00	655.45	662.50	662.40	677.17	1840133	12460.88	45117	610704	33.19
GUJRAFFIA	BE	03-Dec-2021	32.05	31.10	33.45	31.10	33.25	32.45	32.90	2043	0.67	39	-	-
GULFOILLUB	EQ	03-Dec-2021	519.40	522.00	522.00	513.95	518.50	517.70	518.24	35139	182.11	2843	19146	54.49
GULFPETRO	EQ	03-Dec-2021	43.70	44.00	44.45	42.50	43.15	43.15	43.38	60197	26.12	858	39809	66.13
GULPOLY	BE	03-Dec-2021	253.85	266.50	266.50	256.00	266.50	266.45	265.78	57019	151.55	819	-	-
HAL	EQ	03-Dec-2021	1300.85	1307.00	1328.00	1291.15	1298.00	1296.50	1314.44	545693	7172.79	19552	133220	24.41
HAPPSTMNDS	BE	03-Dec-2021	1219.45	1220.00	1280.40	1215.00	1280.40	1280.40	1257.88	158237	1990.43	8425	-	-
HARRMALAYA	EQ	03-Dec-2021	165.95	166.00	168.40	162.65	163.10	163.90	165.92	29570	49.06	1609	16046	54.26
HATHWAY	EQ	03-Dec-2021	20.75	20.95	21.40	20.60	20.85	20.85	20.96	2391453	501.22	5356	924782	38.67
HATSUN	EQ	03-Dec-2021	1325.10	1313.20	1342.60	1301.00	1301.00	1316.65	1326.17	16462	218.31	3212	5956	36.18
HAVELLS	EQ	03-Dec-2021	1379.15	1368.15	1395.95	1368.15	1379.45	1383.25	1383.93	1085502	15022.63	34033	494661	45.57
HAVISHA	BE	03-Dec-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	78713	1.30	104	-	-
HBANKETF	EQ	03-Dec-2021	364.41	369.00	369.00	359.16	362.98	360.46	364.15	1599	5.82	118	1332	83.30
HBLPOWER	EQ	03-Dec-2021	64.50	64.00	66.45	62.50	62.80	63.45	64.50	5087426	3281.36	29203	1597531	31.40
HBSL	EQ	03-Dec-2021	37.25	38.40	38.60	37.00	37.25	37.85	37.71	7607	2.87	188	5461	71.79
HCC	EQ	03-Dec-2021	10.75	10.75	11.80	10.75	11.80	11.80	11.55	27952062	3227.59	15927	13189446	47.19
HCG	EQ	03-Dec-2021	247.95	250.45	254.20	246.20	248.10	249.45	250.16	104183	260.63	6518	41497	39.83
HCL-INSYS	EQ	03-Dec-2021	19.15	20.10	20.10	19.45	20.10	20.10	20.08	2322468	466.45	2744	1853407	79.80
HCLTECH	EQ	03-Dec-2021	1184.70	1188.00	1189.70	1169.65	1170.40	1171.40	1175.90	2571036	30232.87	89550	1665549	64.78
HDFC	EQ	03-Dec-2021	2807.80	2790.00	2823.95	2765.00	2777.00	2771.65	2787.47	2961572	82552.84	104884	1898390	64.10
HDFC	W3	03-Dec-2021	850.35	853.35	860.00	812.00	850.00	850.00	853.35	72600	619.53	117	60600	83.47
HDFCAMC	EQ	03-Dec-2021	2556.70	2535.25	2621.50	2535.25	2581.15	2579.35	2580.70	473810	12227.62	46698	261124	55.11
HDFCBANK	EQ	03-Dec-2021	1525.75	1525.80	1535.95	1507.05	1514.00	1513.55	1522.48	4062347	61848.45	143318	2722337	67.01
HDFCLIFE	EQ	03-Dec-2021	705.30	707.25	707.25	688.15	691.00	690.95	698.37	1878712	13120.44	56067	1041753	55.45
HDFCMFGETF	EQ	03-Dec-2021	42.14	42.19	42.36	42.02	42.18	42.15	42.26	1462635	618.08	801	1393780	95.29
HDFCNIFETF	EQ	03-Dec-2021	187.36	189.00	190.01	185.00	186.08	185.37	188.23	92321	173.77	585	86729	93.94
HDFCSENETF	EQ	03-Dec-2021	644.63	649.99	649.99	624.00	624.00	625.13	631.56	11328	71.54	617	9526	84.09
HDIL	BZ	03-Dec-2021	4.50	4.55	4.60	4.45	4.55	4.55	4.51	177606	8.01	322	-	-
HEALTHY	EQ	03-Dec-2021	8.77	9.12	9.12	8.63	8.64	8.65	8.68	120435	10.46	1476	116630	96.84
HEG	EQ	03-Dec-2021	1791.50	1800.00	1823.30	1785.00	1798.00	1793.90	1803.51	132874	2396.40	13156	63169	47.54
HEIDELBERG	EQ	03-Dec-2021	227.15	228.00	229.10	225.00	226.00	225.70	226.64	66237	150.12	2997	34792	52.53
HEMIPROP	EQ	03-Dec-2021	132.60	132.60	134.75	132.30	132.50	132.60	133.51	325483	434.55	4722	145861	44.81
HEOFRG1126	MF	03-Dec-2021	13.41	13.45	13.61	13.45	13.61	13.61	13.59	36300	4.93	8	36300	100.00
HERANBA	EQ	03-Dec-2021	674.45	685.70	693.85	675.00	688.00	687.35	686.48	124668	855.82	8141	42239	33.88
HERCULES	EQ	03-Dec-2021	138.60	138.65	142.75	138.65	140.00	139.90	140.87	28396	40.00	1057	14972	52.73
HERITGFOOD	EQ	03-Dec-2021	419.90	425.05	436.70	419.00	423.00	426.50	430.65	216002	930.22	8141	91509	42.36
HEROMOTOCO	EQ	03-Dec-2021	2472.70	2485.00	2497.45	2451.05	2465.00	2462.45	2477.13	499760	12379.70	41831	229102	45.84
HESTERBIO	EQ	03-Dec-2021	2259.60	2246.05	2424.95	2233.90	2331.00	2336.90	2352.96	32132	756.05	7116	12626	39.29
HEXATRADEX	EQ	03-Dec-2021	127.10	133.00	133.00	122.10	128.00	128.05	128.65	36077	46.41	253	22159	61.42
HFCL	EQ	03-Dec-2021	72.00	72.50	73.30	70.90	71.25	71.20	72.06	4402447	3172.57	15571	2395809	54.42
HGINFRA	EQ	03-Dec-2021	623.55	625.00	640.00	623.05	627.90	625.95	631.64	67844	428.53	5094	40044	59.02
HGS	EQ	03-Dec-2021	2842.35	2841.00	2920.45	2810.00	2867.95	2845.85	2853.10	7323	208.93	1115	5421	74.03
HIKAL	EQ	03-Dec-2021	512.95	518.00	518.00	502.85	505.60	505.25	509.91	116055	591.78	6098	61189	52.72
HIL	EQ	03-Dec-2021	4441.80	4446.00	4490.00	4384.95	4480.00	4464.00	4459.81	3717	165.77	1195	2233	60.08
HILTON	BE	03-Dec-2021	23.50	22.35	22.35	22.35	22.35	22.35	22.35	2956	0.66	56	-	-
HIMATSEIDE	EQ	03-Dec-2021	208.15	211.00	211.00	206.05	206.05	207.40	209.65	294312	617.02	3153	254665	86.53
HINDALCO	EQ	03-Dec-2021	432.10	427.80	433.80	424.00	424.90	424.65	428.52	5938378	25447.33	79085	1630848	27.46
HINDCOMPOS	EQ	03-Dec-2021	314.90	319.95	319.95	308.05	309.20	310.50	311.98	2221	6.93	228	1277	57.50
HINDCON	EQ	03-Dec-2021	57.25	56.70	59.00	56.70	58.00	57.95	57.99	7400	4.29	214	4858	65.65
HINDCOPPER	EQ	03-Dec-2021	118.25	118.00	119.35	117.05	117.50	117.55	118.06	1799905	2125.01	14085	538214	29.90
HINDMOTORS	BE	03-Dec-2021	11.65	11.90	12.20	11.65	11.90	11.90	11.89	244795	29.11	1365	-	-
HINDNATGLS	EQ	03-Dec-2021	29.35	29.50	30.80	29.20	30.80	30.35	30.37	73993	22.47	534	41865	56.58
HINDOILEXP	EQ	03-Dec-2021	160.80	161.90	166.00	161.00	165.00	164.75	164.04	291105	477.51	5412	157401	54.07
HINDPETRO	EQ	03-Dec-2021	300.55	303.00	304.70	297.50	298.85	298.50	302.05	2642885	7982.72	31142	659899	24.97
HINDUNILVR	EQ	03-Dec-2021	2383.30	2383.30	2389.90	2337.90	2348.50	2343.65	2361.63	1890178	44639.06	80104	1203584	63.68
HINDZINC	EQ	03-Dec-2021	333.30	345.10	350.00	340.05	349.10	347.65	344.09	3532515	12155.19	51449	690431	19.55
HIRECT	EQ	03-Dec-2021	170.25	170.40	175.00	168.05	170.45	170.25	172.65	10225	17.65	378	5158	50.44
HISARMETAL	EQ	03-Dec-2021	120.80	122.35	122.45	120.00	120.75	120.40	120.67	4642	5.60	148	3529	76.02
HITECH	EQ	03-Dec-2021	558.30	567.70	567.70	545.50	550.00	550.15	556.01	18151	100.92	2364	8427	46.43
HITECHCORP	EQ	03-Dec-2021	247.90	248.65	253.05	234.50	237.45	238.50	245.02	15156	37.13	753	9843	64.94
HITECHGEAR	EQ	03-Dec-2021	208.55	209.75	247.00	204.50	232.00	235.30	233.67	95000	221.99	4155	24960	26.27
HLEGLAS	EQ	03-Dec-2021	6094.00	6239.80	6260.00	6060.00	6105.00	6087.45	6158.91	8566	527.57	2862	3686	43.03
HLVLTD	BE	03-Dec-2021	9.85	10.00	10.25	9.70	10.10	10.05	9.93	178775	17.75	441	-	-
HMT	BZ	03-Dec-2021	26.90	27.30	28.20	26.00	27.50	27.75	27.34	4470	1.22	66	-	-
HMVL	EQ	03-Dec-2021	68.85	69.00	70.35	68.85	68.95	69.05	69.44	38055	26.42	795	23838	62.64
HNDFDS	EQ	03-Dec-2021	1819.30	1809.00	1895.00	1809.00	1890.00	1869.75	1847.21	4764	88.00	733	3578	75.10
HNGSNGBEES	EQ	03-Dec-2021	310.03	311.99	319.99	303.00	311.50	311.90	311.12	2560	7.96	201	1774	69.30
HOMEFIRST	EQ	03-Dec-2021	815.65	822.90	853.90	822.90	846.90	840.90	841.45	90635	762.65	8372	41434	45.72
HONAUT	EQ	03-Dec-2021	38383.25	38550.00	38899.95	38500.00	38530.00	38630.80	38718.01	6371	2466.72	929	5664	88.90
HONDAPOWER	EQ	03-Dec-2021	1317.30	1310.10	1360.00	1310.00	1344.65	1346.40	1338.98	7327	98.11	988	3666	50.03
HOTELRUGBY	BE	03-Dec-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	4431	0.21	17	-	-
HOVS	EQ	03-Dec-2021	46.60	48.55	48.90	47.15	48.90	48.90	48.40	7831	3.79	107	6489	82.86
HPIL	SM	03-Dec-2021	52.50	52.50	52.50	52.50	52.50	52.50	52.50	21000	11.03	2	21000	100.00
HPL	EQ	03-Dec-2021	61.70	63.85	63.85	61.00	61.40	61.30	62.19	130649	81.25	1896	72256	55.31
HSCL	EQ	03-Dec-2021	45.25	45.45	46.45	45.35	45.60	45.65	45.88	3033250	1391.54	10979	747752	24.65
HSIL	EQ	03-Dec-2021	216.55	217.50	219.60	212.00	213.70	212.75	215.70	109844	236.93	4137	52049	47.38
HTMEDIA	EQ	03-Dec-2021	24.15	24.25	24.80	23.95	24.15	24.25	24.41	154318	37.68	924	86429	56.01
HUBTOWN	EQ	03-Dec-2021	29.70	30.25	30.25	28.55	29.30	29.65	29.85	85547	25.54	484	64829	75.78
HUDCO	EQ	03-Dec-2021	39.95	39.80	40.90	39.70	39.95	39.90	40.28	1338654	539.18	5969	651639	48.68
HUDCO	N2	03-Dec-2021	1230.00	1228.30	1228.30	1226.00	1226.00	1226.00	1226.07	2500	30.65	21	2500	100.00
HUDCO	N4	03-Dec-2021	1097.50	1097.50	1097.50	1097.50	1097.50	1097.50	1097.50	4	0.04	1	4	100.00
HUDCO	N7	03-Dec-2021	1386.49	1180.11	1384.49	1180.11	1200.00	1200.00	1281.72	244	3.13	12	32	13.11
HUDCO	N8	03-Dec-2021	1260.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1	0.01	1	1	100.00
HUDCO	N9	03-Dec-2021	1204.00	1203.80	1205.00	1203.80	1204.00	1204.28	1204.33	318	3.83	7	208	65.41
HUDCO	ND	03-Dec-2021	1247.00	1250.00	1250.00	1247.00	1247.00	1247.00	1248.88	352	4.40	9	352	100.00
HUDCO	NE	03-Dec-2021	1475.99	1476.00	1479.00	1475.01	1475.01	1475.01	1476.83	368	5.43	22	266	72.28
HUHTAMAKI	EQ	03-Dec-2021	227.15	230.00	232.90	226.65	226.70	226.90	228.24	45713	104.34	2652	31964	69.92
IBMFNIFTY	EQ	03-Dec-2021	182.86	187.79	187.79	181.51	183.80	183.80	184.56	442	0.82	139	310	70.14
IBREALEST	EQ	03-Dec-2021	172.50	173.20	178.40	170.00	170.70	170.80	174.38	13921583	24277.03	69972	4075956	29.28
IBUCCREDIT	N7	03-Dec-2021	935.90	930.01	930.01	930.01	930.01	930.01	930.01	13	0.12	1	13	100.00
IBUCCREDIT	N9	03-Dec-2021	975.00	965.00	965.00	965.00	965.00	965.00	965.00	50	0.48	1	50	100.00
IBULHSGFIN	EQ	03-Dec-2021	256.40	256.90	265.95	252.80	256.15	256.45	260.83	43017258	112201.36	266181	10695305	24.86
IBULHSGFIN	N8	03-Dec-2021	975.00	975.00	975.00	955.00	955.00	955.00	959.65	52	0.50	3	52	100.00
IBULHSGFIN	NA	03-Dec-2021	909.27	907.00	907.00	906.00	906.00	906.00	906.05	105	0.95	3	105	100.00
IBULHSGFIN	NH	03-Dec-2021	950.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	2	50	100.00
IBULHSGFIN	NT	03-Dec-2021	998.00	998.00	998.00	995.00		995.00	996.15	65	0.65	3	65	100.00
IBULHSGFIN	NU	03-Dec-2021	1000.00	829.00	829.00	825.00	825.00	825.00	825.44	9	0.07	2	9	100.00
ICDSLTD	BE	03-Dec-2021	46.60	45.70	47.00	45.70	45.75	45.80	46.43	1517	0.70	52	-	-
ICEMAKE	EQ	03-Dec-2021	61.35	60.65	61.95	59.90	61.75	60.60	61.02	6360	3.88	125	4594	72.23
ICICI500	EQ	03-Dec-2021	24.74	24.00	25.14	24.00	24.67	24.66	24.57	757170	186.00	441	747646	98.74
ICICIALPLV	EQ	03-Dec-2021	173.39	175.39	175.80	172.36	172.50	172.75	172.94	21384	36.98	256	19466	91.03
ICICIB22	EQ	03-Dec-2021	44.40	44.99	44.99	44.02	44.25	44.16	44.36	70040	31.07	1223	49669	70.92
ICICIBANK	EQ	03-Dec-2021	722.40	720.50	729.50	715.10	717.15	716.30	722.33	20130259	145406.95	363633	12487845	62.04
ICICIBANKN	EQ	03-Dec-2021	364.08	377.70	377.70	360.31	361.52	360.88	363.47	5177	18.82	235	4025	77.75
ICICIBANKP	EQ	03-Dec-2021	183.60	189.70	189.70	181.76	182.52	182.92	183.46	41978	77.01	260	33932	80.83
ICICICONSU	EQ	03-Dec-2021	70.75	72.50	72.50	69.62	71.15	71.15	71.17	350	0.25	99	203	58.00
ICICIFMCG	EQ	03-Dec-2021	379.02	382.90	382.90	376.07	377.50	377.29	379.11	34073	129.17	103	27876	81.81
ICICIGI	EQ	03-Dec-2021	1463.70	1475.60	1486.40	1434.00	1450.05	1449.40	1447.54	1149769	16643.41	27536	844387	73.44
ICICIGOLD	EQ	03-Dec-2021	42.13	45.95	45.95	40.00	42.13	42.10	42.13	1539727	648.64	2815	1508447	97.97
ICICILIQ	EQ	03-Dec-2021	999.99	1000.00	1000.04	999.55	1000.00	999.99	1000.00	48948	489.48	56	38162	77.96
ICICILOVOL	EQ	03-Dec-2021	139.29	147.32	147.32	136.09	137.89	137.93	138.44	250972	347.44	1179	189965	75.69
ICICIM150	EQ	03-Dec-2021	115.88	117.88	117.88	115.00	115.90	115.87	116.19	10702	12.43	437	7779	72.69
ICICIMCAP	EQ	03-Dec-2021	105.78	107.70	107.70	104.35	106.10	106.08	106.23	6987	7.42	320	3584	51.30
ICICINF100	EQ	03-Dec-2021	190.69	192.69	192.69	189.44	189.90	189.59	190.91	9089	17.35	327	3688	40.58
ICICINIFTY	EQ	03-Dec-2021	187.21	211.50	211.50	184.58	184.80	184.85	186.02	130980	243.65	4361	81076	61.90
ICICINV20	EQ	03-Dec-2021	94.20	96.60	96.60	93.41	93.99	93.71	94.27	22875	21.56	1155	13958	61.02
ICICINXT50	EQ	03-Dec-2021	43.12	43.00	43.61	42.80	43.25	43.24	43.39	70019	30.38	850	37008	52.85
ICICIPHARM	EQ	03-Dec-2021	87.18	87.00	88.45	86.11	86.35	86.28	86.33	10790	9.31	164	6818	63.19
ICICIPRULI	EQ	03-Dec-2021	608.70	608.70	612.55	600.65	602.50	603.35	605.82	771454	4673.61	32343	441324	57.21
ICICISENSX	EQ	03-Dec-2021	633.62	628.02	638.60	627.00	628.00	627.97	633.51	590	3.74	128	344	58.31
ICICITECH	EQ	03-Dec-2021	367.73	370.00	372.38	365.00	366.00	365.95	369.60	169891	627.91	581	139448	82.08
ICIL	EQ	03-Dec-2021	229.65	231.70	243.85	230.20	242.00	242.20	238.65	284820	679.71	6966	139286	48.90
ICRA	EQ	03-Dec-2021	3577.70	3590.80	3680.00	3565.00	3620.00	3627.75	3640.14	1845	67.16	545	1299	70.41
IDBI	EQ	03-Dec-2021	47.10	46.30	47.55	46.30	46.70	46.70	46.98	8081518	3796.52	14815	1994310	24.68
IDBIGOLD	EQ	03-Dec-2021	4355.65	4442.80	4442.80	4349.95	4351.00	4359.00	4369.05	91	3.98	51	61	67.03
IDEA	EQ	03-Dec-2021	12.80	12.80	14.70	12.60	14.40	14.45	13.86	1110265442	153869.70	413775	320006451	28.82
IDFC	EQ	03-Dec-2021	51.85	52.50	52.60	51.25	51.50	51.50	51.84	8563421	4439.59	25238	4389109	51.25
IDFCFIRSTB	EQ	03-Dec-2021	46.95	47.15	47.95	46.60	47.20	47.25	47.35	25835346	12233.70	42497	4570497	17.69
IDFCFIRSTB	NB	03-Dec-2021	5275.00	5283.04	5283.04	5283.04	5283.04	5283.04	5283.04	4	0.21	1	4	100.00
IDFCFIRSTB	NC	03-Dec-2021	11227.50	11210.00	11210.00	11200.01	11200.01	11200.01	11205.01	4	0.45	2	4	100.00
IDFCFIRSTB	ND	03-Dec-2021	5329.00	5299.95	5299.95	5299.95	5299.95	5299.95	5299.95	8	0.42	1	8	100.00
IDFNIFTYET	EQ	03-Dec-2021	182.77	183.60	183.60	180.58	180.85	180.80	182.16	44	0.08	17	20	45.45
IEX	EQ	03-Dec-2021	729.55	247.55	279.65	246.25	255.90	255.75	260.68	59275167	154520.58	507966	10859553	18.32
IFBAGRO	EQ	03-Dec-2021	613.00	605.30	621.05	605.30	606.00	607.10	612.60	3656	22.40	379	2340	64.00
IFBIND	EQ	03-Dec-2021	1145.15	1145.10	1191.00	1139.85	1151.40	1150.65	1165.84	15947	185.92	3718	5991	37.57
IFCI	EQ	03-Dec-2021	14.30	14.70	14.75	13.55	13.55	13.65	14.00	25096688	3512.96	32931	11525811	45.93
IFCI	NH	03-Dec-2021	1026.70	1022.00	1027.95	1022.00	1024.00	1024.00	1025.57	1646	16.88	32	1616	98.18
IFCI	NI	03-Dec-2021	1950.00	1950.00	2000.00	1950.00	1999.99	1999.99	1978.53	41	0.81	6	31	75.61
IFCI	NL	03-Dec-2021	1079.99	1080.00	1088.00	1080.00	1084.90	1084.60	1084.92	1717	18.63	46	1717	100.00
IFCI	NM	03-Dec-2021	1884.00	1880.00	1880.00	1880.00	1880.00	1880.00	1880.00	25	0.47	1	25	100.00
IFGLEXPOR	EQ	03-Dec-2021	296.50	295.95	299.30	292.15	293.00	293.75	295.24	17924	52.92	735	12302	68.63
IGARASHI	EQ	03-Dec-2021	506.00	508.00	527.00	507.00	518.00	518.65	520.18	175899	914.99	9238	71314	40.54
IGL	EQ	03-Dec-2021	498.10	499.90	508.40	499.05	505.50	505.80	505.06	2685017	13560.83	55685	1486800	55.37
IGPL	EQ	03-Dec-2021	718.35	720.70	790.25	712.15	776.15	769.70	755.60	268261	2026.98	17886	94493	35.22
IIFCL	N4	03-Dec-2021	1441.24	1435.10	1442.00	1427.00	1440.00	1439.17	1438.21	433	6.23	25	371	85.68
IIFL	EQ	03-Dec-2021	317.80	320.90	333.65	315.10	327.00	326.50	327.90	838857	2750.59	8537	427923	51.01
IIFL	N2	03-Dec-2021	1077.00	1055.60	1079.15	1055.60	1079.15	1079.15	1067.38	100	1.07	2	50	50.00
IIFL	N4	03-Dec-2021	1032.95	1020.00	1030.00	1018.70	1025.00	1025.00	1020.73	375	3.83	8	350	93.33
IIFL	N5	03-Dec-2021	1083.06	1086.15	1086.15	1086.15	1086.15	1086.15	1086.15	293	3.18	4	293	100.00
IIFL	N6	03-Dec-2021	1039.99	1020.30	1035.00	1012.70	1035.00	1013.28	1015.34	601	6.10	21	601	100.00
IIFL	NB	03-Dec-2021	1060.30	1063.90	1063.90	1063.90	1063.90	1063.90	1063.90	31	0.33	1	31	100.00
IIFL	NE	03-Dec-2021	1002.01	1019.99	1019.99	1000.11	1001.00	1001.00	1012.51	495	5.01	6	445	89.90
IIFL	NF	03-Dec-2021	977.72	977.00	978.00	972.01	974.00	973.13	973.73	1621	15.78	43	1536	94.76
IIFL	NG	03-Dec-2021	957.45	974.00	974.00	974.00	974.00	974.00	974.00	5	0.05	1	5	100.00
IIFL	NH	03-Dec-2021	1005.00	990.10	990.10	990.01	990.01	990.01	990.02	110	1.09	4	110	100.00
IIFL	NJ	03-Dec-2021	985.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	1	20	100.00
IIFL	NK	03-Dec-2021	988.00	951.00	958.00	951.00	958.00	958.00	956.23	158	1.51	5	158	100.00
IIFL	NL	03-Dec-2021	971.90	974.99	975.00	968.11	969.99	969.25	971.36	907	8.81	30	907	100.00
IIFL	NM	03-Dec-2021	965.00	975.00	995.00	975.00	995.00	995.00	985.00	100	0.99	4	100	100.00
IIFLSEC	EQ	03-Dec-2021	91.05	91.95	91.95	87.35	88.75	88.75	89.43	496433	443.96	5635	227852	45.90
IIFLWAM	EQ	03-Dec-2021	1521.35	1554.95	1568.40	1485.05	1497.70	1494.20	1530.27	28543	436.79	7518	13208	46.27
IIHFL	N4	03-Dec-2021	990.00	990.00	995.00	989.99	990.00	989.99	990.00	1436	14.22	11	1435	99.93
IIHFL	N5	03-Dec-2021	984.16	981.16	983.99	980.00	983.99	980.29	980.55	2451	24.03	50	2418	98.65
IITL	BE	03-Dec-2021	64.10	61.00	65.00	61.00	63.80	63.80	61.26	540	0.33	14	-	-
IL&FSENGG	BZ	03-Dec-2021	5.35	5.55	5.55	5.10	5.35	5.35	5.29	19987	1.06	52	-	-
IL&FSTRANS	BZ	03-Dec-2021	4.00	4.05	4.15	3.85	4.10	4.10	4.00	119904	4.79	127	-	-
IMAGICAA	BE	03-Dec-2021	9.60	9.80	10.05	9.65	10.05	10.05	9.92	95024	9.43	291	-	-
IMFA	EQ	03-Dec-2021	752.80	756.00	763.90	748.00	757.25	755.75	753.40	19642	147.98	1237	14911	75.91
IMPAL	EQ	03-Dec-2021	769.75	763.00	785.00	750.80	765.00	758.80	765.06	6719	51.40	459	4429	65.92
INCREDIBLE	EQ	03-Dec-2021	22.10	22.85	22.85	21.05	22.70	22.10	21.96	17653	3.88	179	8249	46.73
INDBANK	EQ	03-Dec-2021	21.60	21.60	21.90	21.10	21.20	21.45	21.55	24303	5.24	324	17555	72.23
INDHOTEL	EQ	03-Dec-2021	184.20	187.00	196.00	184.30	192.50	192.30	192.05	17321214	33265.62	85796	2494504	14.40
INDIACEM	EQ	03-Dec-2021	185.85	186.95	190.35	185.85	187.25	187.20	187.92	2002209	3762.49	13069	485070	24.23
INDIAGLYCO	EQ	03-Dec-2021	858.75	864.50	891.75	861.35	876.75	874.70	880.13	104438	919.19	6876	34086	32.64
INDIAMART	EQ	03-Dec-2021	7367.60	7399.20	7450.00	7150.15	7175.00	7163.85	7241.48	110731	8018.56	23555	45275	40.89
INDIANB	EQ	03-Dec-2021	143.70	144.00	146.75	142.05	142.65	142.65	144.22	2566811	3701.86	20035	741023	28.87
INDIANCARD	EQ	03-Dec-2021	182.25	186.95	186.95	178.25	185.00	184.80	182.66	3759	6.87	328	1235	32.85
INDIANHUME	EQ	03-Dec-2021	194.65	193.75	196.90	192.90	193.00	193.25	194.39	15110	29.37	526	9577	63.38
INDIGO	EQ	03-Dec-2021	1912.05	1913.00	1979.00	1871.00	1872.00	1875.65	1917.15	1109110	21263.27	59147	230559	20.79
INDIGOPNTS	EQ	03-Dec-2021	2222.30	2212.00	2240.00	2206.10	2213.40	2208.70	2218.97	8723	193.56	2324	4508	51.68
INDIGRID	IV	03-Dec-2021	143.77	143.77	144.95	142.31	143.81	143.98	144.08	171918	247.70	1217	131442	76.46
INDIGRID	NJ	03-Dec-2021	1076.00	1076.00	1076.00	1075.00	1075.00	1075.00	1075.03	1856	19.95	5	1856	100.00
INDLMETER	EQ	03-Dec-2021	13.20	12.95	13.70	12.95	13.60	13.60	13.54	28369	3.84	206	22321	78.68
INDNIPPON	EQ	03-Dec-2021	379.60	374.50	393.00	374.50	387.00	386.15	386.53	35486	137.16	2209	19520	55.01
INDOCO	EQ	03-Dec-2021	397.45	396.00	407.00	394.20	405.00	403.85	403.09	125594	506.26	5857	64661	51.48
INDORAMA	EQ	03-Dec-2021	47.15	47.20	51.85	46.90	51.40	51.00	50.57	183467	92.79	1400	125605	68.46
INDOSOLAR	BZ	03-Dec-2021	3.10	3.00	3.25	2.95	3.25	3.25	3.04	612364	18.59	512	-	-
INDOSTAR	EQ	03-Dec-2021	253.10	254.00	257.35	249.65	251.95	251.05	253.52	73474	186.27	3475	24806	33.76
INDOTECH	EQ	03-Dec-2021	183.15	184.00	192.30	182.00	192.30	192.30	189.75	45602	86.53	768	35583	78.03
INDOTHAI	EQ	03-Dec-2021	129.65	136.10	136.10	136.10	136.10	136.10	136.10	14711	20.02	94	14157	96.23
INDOWIND	BE	03-Dec-2021	19.85	20.80	20.80	20.00	20.80	20.80	20.74	311526	64.61	1136	-	-
INDRAMEDCO	EQ	03-Dec-2021	85.25	86.00	87.50	82.55	83.00	83.25	85.42	955236	815.97	12867	434615	45.50
INDSWFTLAB	EQ	03-Dec-2021	74.45	74.45	75.50	72.60	73.45	72.95	73.62	135030	99.41	2116	81732	60.53
INDSWFTLTD	EQ	03-Dec-2021	12.30	12.60	12.90	12.20	12.90	12.75	12.63	69892	8.83	292	51593	73.82
INDTERRAIN	EQ	03-Dec-2021	60.05	60.95	64.70	60.15	62.05	62.30	62.52	1418992	887.17	14729	526307	37.09
INDUSINDBK	EQ	03-Dec-2021	945.55	944.95	957.85	938.50	952.60	951.15	950.51	4928235	46843.53	108354	1820339	36.94
INDUSTOWER	EQ	03-Dec-2021	278.80	278.80	284.50	275.55	281.35	280.70	279.10	5821900	16249.10	55116	2047815	35.17
INEOSSTYRO	EQ	03-Dec-2021	1376.50	1387.00	1415.05	1379.45	1396.00	1394.45	1395.26	8229	114.82	1350	4793	58.25
INFIBEAM	EQ	03-Dec-2021	40.85	40.75	41.35	39.85	40.15	40.10	40.56	2357284	956.14	6817	1128685	47.88
INFOBEAN	BE	03-Dec-2021	418.70	420.00	429.95	412.85	420.00	418.20	422.70	55256	233.57	527	-	-
INFOMEDIA	BE	03-Dec-2021	5.05	4.80	5.30	4.80	4.85	4.85	5.01	7215	0.36	17	-	-
INFRABEES	EQ	03-Dec-2021	523.45	528.99	528.99	518.00	520.37	519.89	523.97	1429	7.49	140	799	55.91
INFY	EQ	03-Dec-2021	1748.25	1771.10	1786.65	1732.55	1737.60	1735.55	1758.49	6754012	118768.77	172077	3834641	56.78
INGERRAND	EQ	03-Dec-2021	1208.50	1195.00	1224.00	1192.00	1204.50	1199.70	1206.34	9518	114.82	1697	4416	46.40
INNOVANA	SM	03-Dec-2021	237.00	226.70	246.25	226.70	230.00	230.05	235.49	7000	16.48	7	4000	57.14
INNOVATIVE	SM	03-Dec-2021	9.40	8.95	8.95	8.95	8.95	8.95	8.95	3000	0.27	1	3000	100.00
INOXLEISUR	EQ	03-Dec-2021	364.65	368.35	379.95	351.60	357.80	357.35	366.80	1331355	4883.45	37923	338513	25.43
INOXWIND	EQ	03-Dec-2021	133.25	133.50	148.35	133.35	147.75	145.55	141.76	6090552	8633.77	46068	2992825	49.14
INSECTICID	EQ	03-Dec-2021	639.00	642.00	658.50	628.95	650.60	648.30	649.14	32044	208.01	4472	6417	20.03
INSPIRISYS	EQ	03-Dec-2021	51.95	51.95	53.30	49.70	53.00	52.90	52.19	30087	15.70	339	17029	56.60
INTELLECT	EQ	03-Dec-2021	637.30	640.00	659.50	640.00	652.00	651.40	650.93	206351	1343.20	8913	89701	43.47
INTENTECH	EQ	03-Dec-2021	62.90	63.50	64.70	62.60	63.60	63.80	63.80	29548	18.85	399	13557	45.88
INTLCONV	EQ	03-Dec-2021	66.40	68.00	68.70	65.00	65.25	65.50	66.45	25648	17.04	644	20698	80.70
INVENTURE	EQ	03-Dec-2021	2.55	2.55	2.60	2.50	2.55	2.55	2.56	2835930	72.53	13144	1945678	68.61
IOB	EQ	03-Dec-2021	20.95	21.05	21.25	20.90	21.15	21.10	21.06	3863680	813.62	5892	1239906	32.09
IOC	EQ	03-Dec-2021	120.65	121.00	122.85	120.75	122.40	122.20	122.00	9910726	12091.04	62657	3126424	31.55
IOLCP	EQ	03-Dec-2021	454.20	455.00	460.00	448.15	450.00	450.85	453.82	137135	622.35	7266	61274	44.68
IPCALAB	EQ	03-Dec-2021	2071.25	2055.00	2073.95	2029.35	2036.00	2039.05	2045.50	763092	15609.03	39651	443157	58.07
IPL	EQ	03-Dec-2021	302.25	303.60	306.00	299.20	300.50	300.45	302.25	459978	1390.28	5438	389034	84.58
IRB	EQ	03-Dec-2021	226.20	236.90	236.90	227.00	227.55	228.25	231.40	2712310	6276.38	24566	1525158	56.23
IRBINVIT	IV	03-Dec-2021	56.92	56.90	56.99	56.30	56.71	56.72	56.75	158170	89.76	385	144681	91.47
IRCON	EQ	03-Dec-2021	45.40	45.40	45.50	45.10	45.20	45.15	45.27	793097	359.00	3975	399925	50.43
IRCTC	EQ	03-Dec-2021	821.25	819.00	831.45	810.00	819.10	819.90	821.93	4777395	39266.73	120039	1029445	21.55
IREDA	N1	03-Dec-2021	1869.99	1869.99	1869.99	1869.99	1869.99	1869.99	1869.99	2	0.04	1	2	100.00
IREDA	N4	03-Dec-2021	1124.93	1196.99	1196.99	1196.99	1196.99	1196.99	1196.99	15	0.18	1	15	100.00
IREDA	N5	03-Dec-2021	1290.43	1292.50	1293.00	1291.00	1291.00	1292.00	1291.74	165	2.13	5	165	100.00
IREDA	N7	03-Dec-2021	1267.85	1277.99	1277.99	1277.99	1277.99	1277.99	1277.99	1	0.01	1	1	100.00
IRFC	EQ	03-Dec-2021	23.25	23.20	23.75	23.20	23.45	23.40	23.45	5631044	1320.74	12449	2274854	40.40
IRFC	N1	03-Dec-2021	1013.53	1013.53	1013.53	1013.00	1013.00	1013.03	1013.05	1650	16.72	16	1650	100.00
IRFC	N2	03-Dec-2021	1170.00	1170.00	1175.00	1170.00	1175.00	1175.00	1171.57	175	2.05	4	175	100.00
IRFC	N6	03-Dec-2021	1147.00	1144.00	1144.00	1144.00	1144.00	1144.00	1144.00	1	0.01	1	1	100.00
IRFC	NA	03-Dec-2021	1291.69	1293.99	1293.99	1291.50	1291.50	1291.50	1293.21	1216	15.73	7	888	73.03
IRFC	ND	03-Dec-2021	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	80	0.93	3	80	100.00
IRFC	NE	03-Dec-2021	1314.00	1320.00	1320.00	1307.00	1307.00	1307.00	1310.25	4	0.05	2	4	100.00
IRFC	NJ	03-Dec-2021	1196.20	1194.01	1200.00	1194.01	1200.00	1200.00	1195.01	1200	14.34	2	1200	100.00
IRFC	NK	03-Dec-2021	1275.52	1275.50	1280.00	1275.50	1280.00	1280.00	1279.68	565	7.23	6	565	100.00
IRFC	NO	03-Dec-2021	1213.09	1211.18	1218.00	1211.11	1215.00	1215.00	1212.77	1662	20.16	14	1091	65.64
IRIS	EQ	03-Dec-2021	128.10	128.60	134.50	128.15	134.50	133.60	133.19	17384	23.15	353	12444	71.58
IRISDOREME	EQ	03-Dec-2021	206.90	206.90	210.00	204.05	207.00	205.65	206.40	2316	4.78	61	1374	59.33
ISEC	EQ	03-Dec-2021	747.40	751.95	775.00	751.90	769.90	769.30	767.96	291010	2234.85	13993	89044	30.60
ISFT	EQ	03-Dec-2021	171.40	174.00	179.95	174.00	179.85	179.45	178.45	36871	65.80	746	25496	69.15
ISGEC	EQ	03-Dec-2021	567.45	567.90	567.90	550.00	555.00	553.55	557.15	43899	244.58	3843	24788	56.47
ISMTLTD	EQ	03-Dec-2021	43.05	45.00	45.20	43.50	45.20	45.20	44.90	1535354	689.43	3195	1114078	72.56
ITC	EQ	03-Dec-2021	225.45	225.00	226.20	221.35	221.50	221.65	223.15	13794647	30782.81	130988	7478145	54.21
ITDC	EQ	03-Dec-2021	399.40	394.70	397.90	385.80	388.00	389.35	392.74	35920	141.07	2763	14493	40.35
ITDCEM	EQ	03-Dec-2021	75.60	75.95	77.60	75.00	75.10	75.10	76.01	309431	235.21	3729	177035	57.21
ITI	EQ	03-Dec-2021	109.80	111.00	112.40	110.15	110.55	110.35	110.99	159346	176.85	2615	53084	33.31
IVC	EQ	03-Dec-2021	6.80	7.05	7.10	6.95	7.10	7.10	7.06	1279715	90.39	1142	940468	73.49
IVP	EQ	03-Dec-2021	120.20	123.10	123.20	118.50	119.00	119.35	120.17	1674	2.01	90	780	46.59
IVZINGOLD	EQ	03-Dec-2021	4265.40	4267.45	4280.00	4256.35	4280.00	4280.00	4274.54	11	0.47	7	6	54.55
IVZINNIFTY	EQ	03-Dec-2021	1886.85	1886.30	1886.30	1886.00	1886.00	1886.00	1886.20	3	0.06	2	2	66.67
IWEL	BE	03-Dec-2021	782.00	750.00	821.10	750.00	821.10	821.10	814.09	2570	20.92	97	-	-
IZMO	EQ	03-Dec-2021	73.30	74.85	75.50	72.35	73.50	73.50	74.45	45009	33.51	952	27858	61.89
J&KBANK	EQ	03-Dec-2021	37.00	37.30	37.40	36.75	37.00	37.00	37.05	2561424	948.91	6379	1165657	45.51
JAGRAN	EQ	03-Dec-2021	62.05	62.95	63.50	62.10	62.60	63.00	62.91	94698	59.57	1992	39405	41.61
JAGSNPHARM	EQ	03-Dec-2021	156.15	157.00	161.50	154.55	157.00	156.95	157.04	36200	56.85	1104	22710	62.73
JAIBALAJI	EQ	03-Dec-2021	57.70	57.00	58.55	56.00	56.55	56.45	57.07	39851	22.74	830	27414	68.79
JAICORPLTD	EQ	03-Dec-2021	121.25	122.00	132.20	121.05	125.50	125.85	128.32	8980196	11523.22	57923	980306	10.92
JAINAM	SM	03-Dec-2021	93.00	90.00	92.10	90.00	90.40	90.40	90.46	12000	10.86	6	6000	50.00
JAINSTUDIO	BZ	03-Dec-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	221	0.01	5	-	-
JAIPURKURT	EQ	03-Dec-2021	76.55	79.65	79.65	73.75	75.50	76.75	77.41	30197	23.38	436	13649	45.20
JAMNAAUTO	EQ	03-Dec-2021	100.80	101.55	102.15	99.50	100.45	100.05	100.66	440295	443.19	5855	208888	47.44
JASH	EQ	03-Dec-2021	475.75	473.00	484.45	468.00	477.00	470.90	478.05	4477	21.40	185	3512	78.45
JAYAGROGN	EQ	03-Dec-2021	227.10	223.00	223.00	215.00	218.00	217.70	218.43	75980	165.96	3958	30008	39.49
JAYBARMARU	EQ	03-Dec-2021	174.30	174.70	183.50	174.70	180.00	179.45	179.94	62951	113.28	3323	18793	29.85
JAYNECOIND	BE	03-Dec-2021	24.65	24.80	24.80	24.00	24.35	24.35	24.39	69979	17.07	251	-	-
JAYSREETEA	EQ	03-Dec-2021	97.20	97.70	99.65	97.30	98.10	98.00	98.37	32355	31.83	1006	14516	44.86
JBCHEPHARM	EQ	03-Dec-2021	1589.15	1597.00	1625.00	1580.00	1610.10	1614.95	1602.75	29037	465.39	4030	13546	46.65
JBFIND	EQ	03-Dec-2021	17.30	17.50	18.15	17.45	18.15	18.15	18.09	1116839	201.99	1162	877672	78.59
JBMA	EQ	03-Dec-2021	938.85	940.00	1069.95	922.50	1037.00	1039.20	1017.63	654670	6662.12	45304	175942	26.87
JCHAC	EQ	03-Dec-2021	1899.20	1894.95	1907.00	1875.00	1894.00	1887.40	1891.60	8516	161.09	1924	5863	68.85
JETAIRWAYS	BZ	03-Dec-2021	86.00	90.30	90.30	90.30	90.30	90.30	90.30	23160	20.91	363	-	-
JETFREIGHT	SM	03-Dec-2021	41.70	39.65	42.80	39.65	42.80	42.80	41.21	20000	8.24	5	20000	100.00
JHS	EQ	03-Dec-2021	23.15	23.15	23.30	22.85	23.00	23.00	23.05	79274	18.27	445	50376	63.55
JINDALPHOT	EQ	03-Dec-2021	376.25	357.45	395.05	357.45	365.00	359.80	371.79	387890	1442.14	5300	164349	42.37
JINDALPOLY	EQ	03-Dec-2021	1034.75	1038.00	1173.80	1028.55	1160.00	1149.65	1133.00	1375798	15587.83	73189	247948	18.02
JINDALSAW	EQ	03-Dec-2021	102.20	102.00	105.80	102.00	104.50	103.90	104.35	853271	890.39	9105	305262	35.78
JINDALSTEL	EQ	03-Dec-2021	354.05	355.00	366.95	353.15	358.50	359.45	360.33	5937967	21396.40	52204	892096	15.02
JINDRILL	EQ	03-Dec-2021	128.85	129.95	129.95	125.20	127.05	127.45	128.47	19308	24.81	714	10905	56.48
JINDWORLD	EQ	03-Dec-2021	185.90	186.50	202.90	184.65	193.00	193.15	197.33	726247	1433.12	18293	328522	45.24
JISLDVREQS	BE	03-Dec-2021	24.80	24.15	26.00	24.15	25.40	25.40	25.51	32611	8.32	115	-	-
JISLJALEQS	EQ	03-Dec-2021	39.95	40.00	41.90	39.75	41.75	41.55	41.55	5494113	2282.64	6123	2117061	38.53
JITFINFRA	BE	03-Dec-2021	153.30	145.65	145.65	145.65	145.65	145.65	145.65	36702	53.46	325	-	-
JKCEMENT	EQ	03-Dec-2021	3333.40	3360.00	3384.90	3306.25	3331.00	3328.20	3338.50	58728	1960.64	8416	21099	35.93
JKIL	EQ	03-Dec-2021	167.90	169.50	171.50	166.65	168.70	168.00	169.44	120543	204.25	3602	69788	57.89
JKLAKSHMI	EQ	03-Dec-2021	627.20	632.00	634.90	620.00	624.00	623.65	627.14	505352	3169.29	5700	469627	92.93
JKPAPER	EQ	03-Dec-2021	211.90	213.00	213.50	209.00	209.50	209.55	211.02	292679	617.60	4776	117569	40.17
JKTYRE	EQ	03-Dec-2021	137.10	136.20	137.70	135.60	136.90	137.15	136.95	613876	840.69	9857	141914	23.12
JMA	EQ	03-Dec-2021	64.75	65.75	65.95	63.60	64.65	64.25	64.73	10754	6.96	286	6513	60.56
JMCPROJECT	EQ	03-Dec-2021	100.50	100.00	100.00	96.80	98.70	98.25	98.43	279582	275.18	5414	77243	27.63
JMFINANCIL	EQ	03-Dec-2021	70.10	70.35	70.85	69.50	69.85	69.80	70.08	1466833	1027.91	17791	902965	61.56
JMTAUTOLTD	BZ	03-Dec-2021	2.95	3.00	3.00	2.85	2.95	2.95	2.92	242142	7.08	602	-	-
JOCIL	EQ	03-Dec-2021	204.90	204.90	206.80	201.50	201.55	202.55	203.75	5329	10.86	260	3984	74.76
JPASSOCIAT	EQ	03-Dec-2021	9.30	9.10	9.50	8.85	9.20	9.15	9.14	43256212	3954.47	21251	13996411	32.36
JPINFRATEC	EQ	03-Dec-2021	2.10	2.15	2.20	2.05	2.20	2.20	2.18	6914550	150.53	13349	3465814	50.12
JPOLYINVST	BE	03-Dec-2021	347.85	330.50	365.20	330.50	365.20	365.20	343.40	71233	244.62	864	-	-
JPPOWER	EQ	03-Dec-2021	4.45	4.50	4.80	4.45	4.60	4.60	4.63	72073339	3336.55	37740	22510090	31.23
JSL	EQ	03-Dec-2021	163.70	166.10	167.60	162.00	162.35	162.80	164.17	779870	1280.31	10923	275269	35.30
JSLHISAR	EQ	03-Dec-2021	294.65	295.75	299.75	290.15	291.00	291.55	294.72	82421	242.92	2645	50530	61.31
JSWENERGY	BE	03-Dec-2021	316.65	323.45	325.00	315.00	321.75	323.10	321.74	1129119	3632.84	7423	-	-
JSWHL	EQ	03-Dec-2021	4209.05	4275.00	4275.00	4165.10	4180.00	4186.00	4206.10	160	6.73	95	83	51.88
JSWISPL	EQ	03-Dec-2021	29.00	30.45	30.45	30.45	30.45	30.45	30.45	626840	190.87	628	626840	100.00
JSWSTEEL	EQ	03-Dec-2021	646.75	637.00	654.85	637.00	646.00	644.55	648.61	4885753	31689.65	84506	1492137	30.54
JTEKTINDIA	EQ	03-Dec-2021	90.90	91.25	92.30	89.50	90.00	89.85	90.69	130545	118.40	2440	67572	51.76
JUBLFOOD	EQ	03-Dec-2021	3762.90	3779.95	3850.00	3765.00	3802.00	3800.55	3813.14	405190	15450.45	30140	133444	32.93
JUBLINDS	EQ	03-Dec-2021	505.45	519.00	519.00	491.90	505.00	501.65	505.41	27897	140.99	2463	12741	45.67
JUBLINGREA	EQ	03-Dec-2021	562.45	568.10	594.80	568.10	586.00	586.55	581.60	886032	5153.13	24953	257550	29.07
JUBLPHARMA	EQ	03-Dec-2021	591.70	593.20	602.75	590.05	598.20	597.60	596.85	87381	521.53	4235	36124	41.34
JUMPNET	EQ	03-Dec-2021	7.35	7.50	7.65	7.40	7.60	7.55	7.54	693985	52.36	631	552197	79.57
JUNIORBEES	EQ	03-Dec-2021	444.57	454.00	454.00	436.00	444.60	444.60	445.98	59119	263.66	6663	45005	76.13
JUSTDIAL	EQ	03-Dec-2021	707.60	709.20	718.20	700.00	710.55	710.75	708.33	602223	4265.71	21803	161525	26.82
JYOTHYLAB	EQ	03-Dec-2021	153.05	153.00	153.00	149.95	151.15	150.95	150.95	563678	850.85	8945	443573	78.69
JYOTISTRUC	BZ	03-Dec-2021	17.20	17.95	18.05	17.25	18.05	18.05	17.93	61741	11.07	184	-	-
KABRAEXTRU	EQ	03-Dec-2021	305.65	304.00	307.80	298.30	302.00	301.30	301.90	57516	173.64	3245	30849	53.64
KAJARIACER	EQ	03-Dec-2021	1133.45	1138.70	1144.00	1116.00	1130.00	1125.70	1128.47	100328	1132.17	11570	53531	53.36
KAKATCEM	EQ	03-Dec-2021	213.70	217.70	217.70	213.50	214.60	215.15	216.11	10356	22.38	690	6255	60.40
KALPATPOWR	EQ	03-Dec-2021	382.20	384.15	385.10	381.00	382.50	382.05	382.09	596616	2279.58	7846	507939	85.14
KALYANIFRG	BE	03-Dec-2021	173.15	179.90	181.80	176.00	181.80	181.80	180.76	2523	4.56	45	-	-
KALYANKJIL	EQ	03-Dec-2021	68.00	69.00	70.40	67.05	69.80	69.20	69.38	1360164	943.62	10021	554313	40.75
KAMATHOTEL	EQ	03-Dec-2021	52.10	52.95	53.50	50.70	52.35	52.05	52.37	33856	17.73	687	15495	45.77
KAMDHENU	EQ	03-Dec-2021	221.75	221.70	224.95	220.10	222.80	222.45	222.45	33298	74.07	1684	14326	43.02
KANANIIND	EQ	03-Dec-2021	8.20	8.40	8.55	7.95	8.25	8.10	8.16	25325	2.07	112	9977	39.40
KANORICHEM	EQ	03-Dec-2021	162.05	162.95	163.05	158.40	159.60	159.50	160.99	7069	11.38	251	4981	70.46
KANPRPLA	EQ	03-Dec-2021	132.10	132.95	133.00	126.20	130.00	129.15	129.94	22658	29.44	694	16999	75.02
KANSAINER	EQ	03-Dec-2021	599.95	595.05	602.80	587.75	593.00	594.85	595.24	162653	968.18	10157	92613	56.94
KAPSTON	EQ	03-Dec-2021	83.25	83.05	86.55	82.00	82.70	83.10	83.76	418	0.35	34	130	31.10
KARDA	EQ	03-Dec-2021	16.65	17.30	17.45	16.05	16.45	16.35	16.70	12121762	2024.79	6801	9089960	74.99
KARMAENG	EQ	03-Dec-2021	19.10	19.95	19.95	19.10	19.50	19.55	19.49	16920	3.30	119	13266	78.40
KARURVYSYA	EQ	03-Dec-2021	50.05	49.90	51.00	49.50	49.65	49.80	50.21	2029712	1019.07	7849	750292	36.97
KAVVERITEL	BE	03-Dec-2021	7.15	6.85	7.50	6.85	7.50	7.50	7.47	25534	1.91	76	-	-
KAYA	EQ	03-Dec-2021	449.50	453.00	458.10	446.30	447.00	449.00	451.13	7985	36.02	571	5709	71.50
KCP	EQ	03-Dec-2021	128.00	129.90	130.40	127.65	129.15	128.30	128.76	64949	83.63	1253	45614	70.23
KCPSUGIND	EQ	03-Dec-2021	20.95	20.95	21.40	20.75	20.95	20.95	21.04	166403	35.01	830	67639	40.65
KDDL	EQ	03-Dec-2021	869.35	860.00	894.00	825.00	833.95	835.65	854.11	83862	716.27	12636	27496	32.79
KEC	EQ	03-Dec-2021	432.50	433.95	449.80	427.15	431.30	431.35	440.36	951595	4190.46	32216	265241	27.87
KECL	BE	03-Dec-2021	23.30	23.20	23.50	22.55	22.90	22.85	22.89	25029	5.73	204	-	-
KEERTI	EQ	03-Dec-2021	19.55	19.55	21.00	18.60	19.05	19.20	19.55	32424	6.34	245	14140	43.61
KEI	EQ	03-Dec-2021	1148.00	1149.80	1223.95	1149.80	1180.00	1179.70	1189.43	922219	10969.15	52086	237627	25.77
KELLTONTEC	EQ	03-Dec-2021	49.45	49.60	50.55	47.90	48.60	48.30	49.12	662085	325.22	4716	462936	69.92
KENNAMET	EQ	03-Dec-2021	1601.10	1610.00	1674.70	1600.00	1613.00	1624.05	1633.10	29006	473.70	5564	12031	41.48
KERNEX	BE	03-Dec-2021	83.10	87.00	87.00	83.50	83.80	83.85	84.64	726	0.61	27	-	-
KESORAMIND	EQ	03-Dec-2021	56.85	57.30	58.40	57.05	58.25	58.15	57.81	217827	125.93	2645	100508	46.14
KEYFINSERV	EQ	03-Dec-2021	84.00	84.10	87.30	82.35	82.65	82.65	84.11	4428	3.72	117	3416	77.15
KHADIM	EQ	03-Dec-2021	260.10	265.00	265.00	254.00	254.00	255.90	260.19	48623	126.51	2391	24948	51.31
KHAICHEM	EQ	03-Dec-2021	60.90	60.90	61.90	60.25	60.40	60.75	60.76	56896	34.57	1440	32545	57.20
KHAITANLTD	BE	03-Dec-2021	31.30	32.80	32.80	30.20	31.95	31.95	31.95	178	0.06	11	-	-
KHANDSE	EQ	03-Dec-2021	16.75	17.75	18.40	16.60	16.85	17.85	17.91	28971	5.19	178	22206	76.65
KHFM	SM	03-Dec-2021	64.10	60.95	60.95	60.90	60.90	60.90	60.93	6000	3.66	2	6000	100.00
KICL	EQ	03-Dec-2021	1914.25	1980.00	1980.00	1885.00	1928.00	1919.60	1920.86	172	3.30	53	129	75.00
KILITCH	EQ	03-Dec-2021	155.15	155.45	158.35	155.40	155.90	156.50	156.87	3631	5.70	217	2460	67.75
KIMS	EQ	03-Dec-2021	1279.75	1289.90	1355.10	1283.00	1337.00	1339.45	1332.18	1812927	24151.45	35194	1123117	61.95
KINGFA	EQ	03-Dec-2021	939.40	954.00	970.00	926.80	945.50	955.25	956.37	3147	30.10	429	1772	56.31
KIOCL	EQ	03-Dec-2021	230.00	231.35	235.70	229.05	231.40	230.70	231.60	30436	70.49	2008	11183	36.74
KIRIINDUS	EQ	03-Dec-2021	452.40	451.50	462.90	451.50	456.60	456.05	457.54	77771	355.83	3701	30727	39.51
KIRLFER	EQ	03-Dec-2021	225.40	225.00	230.65	223.45	225.40	224.60	227.03	71368	162.03	3071	32940	46.16
KIRLOSBROS	EQ	03-Dec-2021	365.20	361.00	377.30	361.00	369.25	370.00	370.09	16388	60.65	477	11906	72.65
KIRLOSENG	EQ	03-Dec-2021	191.85	193.00	207.55	182.30	194.55	196.30	192.56	5192714	9999.00	38564	2455631	47.29
KIRLOSIND	EQ	03-Dec-2021	1517.45	1544.95	1583.35	1511.00	1511.05	1518.00	1536.90	9515	146.24	872	6403	67.29
KITEX	EQ	03-Dec-2021	169.90	172.00	173.65	170.10	171.20	170.95	171.81	128125	220.13	3016	73886	57.67
KKCL	EQ	03-Dec-2021	1199.65	1207.00	1348.50	1200.00	1276.00	1282.40	1289.86	274944	3546.40	28988	97315	35.39
KMSUGAR	EQ	03-Dec-2021	23.95	24.40	24.60	23.95	24.00	24.00	24.18	308607	74.62	1132	150704	48.83
KNRCON	EQ	03-Dec-2021	274.80	274.80	284.30	274.80	280.40	280.90	280.46	282873	793.35	10319	86218	30.48
KOKUYOCMLN	EQ	03-Dec-2021	63.30	63.90	63.90	62.20	63.30	63.25	63.35	38429	24.34	941	20878	54.33
KOLTEPATIL	EQ	03-Dec-2021	300.35	301.80	305.35	292.00	295.00	294.55	299.62	215705	646.30	5540	83681	38.79
KOPRAN	EQ	03-Dec-2021	276.50	290.30	290.30	290.30	290.30	290.30	290.30	165905	481.62	678	165904	100.00
KOTAKBANK	EQ	03-Dec-2021	1964.25	1966.70	1989.90	1905.20	1920.00	1914.20	1946.10	3491724	67952.57	199083	2079567	59.56
KOTAKBKETF	EQ	03-Dec-2021	369.20	369.20	374.00	365.00	366.50	366.39	369.75	844297	3121.82	3920	791449	93.74
KOTAKGOLD	EQ	03-Dec-2021	41.38	41.08	41.69	41.08	41.45	41.39	41.44	1770798	733.76	1041	1612800	91.08
KOTAKIT	EQ	03-Dec-2021	36.27	36.27	36.75	35.76	36.00	36.40	36.42	26183	9.54	213	23356	89.20
KOTAKNIFTY	EQ	03-Dec-2021	183.84	188.85	188.85	181.22	181.65	181.65	182.76	130899	239.23	668	127124	97.12
KOTAKNV20	EQ	03-Dec-2021	95.79	96.90	97.10	95.41	95.41	96.07	96.38	6444	6.21	267	4624	71.76
KOTAKPSUBK	EQ	03-Dec-2021	257.52	259.50	262.90	257.12	258.00	258.52	258.81	5267	13.63	386	2597	49.31
KOTARISUG	EQ	03-Dec-2021	30.80	31.45	31.45	30.50	30.60	30.65	30.94	167133	51.71	2043	39371	23.56
KOTHARIPET	EQ	03-Dec-2021	52.40	52.35	53.65	52.00	52.45	52.40	52.80	72868	38.48	915	48709	66.85
KOTHARIPRO	EQ	03-Dec-2021	90.35	91.55	93.05	89.00	89.70	90.10	90.50	6484	5.87	380	1956	30.17
KOTYARK	SM	03-Dec-2021	108.50	108.50	112.60	108.00	108.05	108.05	109.38	18000	19.69	9	16000	88.89
KOVAI	EQ	03-Dec-2021	1662.25	1668.00	1682.25	1650.00	1659.00	1655.55	1665.81	1720	28.65	348	1093	63.55
KPIGLOBAL	EQ	03-Dec-2021	260.65	269.80	273.65	266.30	273.65	273.65	272.78	53606	146.23	370	46598	86.93
KPITTECH	EQ	03-Dec-2021	489.20	491.00	504.20	485.20	496.00	497.85	495.06	1380149	6832.63	45209	517650	37.51
KPRMILL	EQ	03-Dec-2021	509.50	512.20	514.40	505.00	508.65	508.60	510.44	164485	839.60	14661	106812	64.94
KRBL	EQ	03-Dec-2021	242.25	243.30	246.90	230.65	237.40	236.40	240.66	428463	1031.14	7701	158699	37.04
KREBSBIO	EQ	03-Dec-2021	165.50	166.25	172.00	162.00	172.00	169.80	165.84	37669	62.47	563	21990	58.38
KRIDHANINF	EQ	03-Dec-2021	6.20	6.35	6.50	6.30	6.50	6.50	6.43	688057	44.26	1325	520780	75.69
KRISHANA	EQ	03-Dec-2021	163.00	163.80	165.45	160.50	163.55	164.40	163.70	7384	12.09	186	4480	60.67
KRITI	EQ	03-Dec-2021	117.45	119.85	122.00	117.50	118.00	119.30	120.25	30171	36.28	585	16752	55.52
KRSNAA	EQ	03-Dec-2021	724.90	730.00	735.00	682.40	706.45	710.75	717.55	79307	569.06	6158	28997	36.56
KSB	EQ	03-Dec-2021	1273.50	1280.00	1285.00	1246.45	1252.15	1257.20	1261.52	14177	178.85	3289	7589	53.53
KSCL	EQ	03-Dec-2021	495.45	497.00	507.50	496.35	505.00	504.10	503.59	71494	360.04	6377	35793	50.06
KSHITIJPOL	SM	03-Dec-2021	31.00	31.50	32.00	30.75	32.00	32.00	30.96	83988	26.00	9	83988	100.00
KSL	EQ	03-Dec-2021	327.15	328.00	333.35	321.05	325.90	325.00	328.44	22764	74.77	1614	7718	33.90
KSOLVES	SM	03-Dec-2021	311.80	310.00	316.00	310.00	313.05	313.00	312.88	6400	20.02	16	5200	81.25
KTKBANK	EQ	03-Dec-2021	65.90	65.90	67.00	65.50	65.65	65.80	66.26	1258251	833.76	4687	536613	42.65
KUANTUM	EQ	03-Dec-2021	81.10	81.90	82.60	79.60	79.70	80.10	80.69	20181	16.28	255	17213	85.29
L&TFH	EQ	03-Dec-2021	79.15	79.35	80.15	78.45	78.85	78.85	79.34	5277358	4186.79	21393	1420779	26.92
L&TFINANCE	N8	03-Dec-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	628	6.72	7	628	100.00
L&TFINANCE	NC	03-Dec-2021	1116.99	1117.00	1119.99	1106.00	1119.99	1119.99	1113.02	230	2.56	10	220	95.65
L&TFINANCE	NE	03-Dec-2021	1055.55	1055.55	1055.55	1055.55	1055.55	1055.55	1055.55	32	0.34	7	32	100.00
L&TFINANCE	NG	03-Dec-2021	1159.00	1155.00	1161.00	1155.00	1155.00	1159.76	1159.43	140	1.62	12	140	100.00
L&TFINANCE	NQ	03-Dec-2021	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	3	0.03	1	3	100.00
L&TFINANCE	NY	03-Dec-2021	1090.00	1090.05	1093.00	1090.00	1093.00	1092.97	1090.19	1110	12.10	6	1110	100.00
L&TFINANCE	Y1	03-Dec-2021	1178.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	12	0.14	1	12	100.00
L&TFINANCE	Y3	03-Dec-2021	1010.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	510	5.16	8	510	100.00
LAGNAM	EQ	03-Dec-2021	52.55	52.90	56.95	50.35	52.30	51.35	53.87	37554	20.23	317	24794	66.02
LAKPRE	BZ	03-Dec-2021	4.80	4.60	4.95	4.60	4.90	4.90	4.89	3267	0.16	12	-	-
LALPATHLAB	EQ	03-Dec-2021	3793.05	3835.00	3878.95	3658.00	3703.00	3710.00	3733.71	455070	16990.98	46180	99909	21.95
LAMBODHARA	EQ	03-Dec-2021	86.05	88.90	89.75	85.20	86.20	85.60	86.09	6741	5.80	191	4732	70.20
LAOPALA	EQ	03-Dec-2021	342.65	341.00	378.00	335.10	367.50	366.65	368.16	2218546	8167.70	56053	391895	17.66
LASA	EQ	03-Dec-2021	63.50	64.35	64.80	63.15	63.25	63.65	63.79	77271	49.29	1528	43481	56.27
LATENTVIEW	EQ	03-Dec-2021	629.45	635.00	664.25	627.75	637.00	638.35	648.39	2090434	13554.23	74962	626618	29.98
LAURUSLABS	EQ	03-Dec-2021	516.80	519.40	524.00	510.10	510.80	511.40	514.99	1073416	5527.96	22093	339118	31.59
LAXMICOT	EQ	03-Dec-2021	22.55	23.00	23.65	21.60	23.45	23.45	23.07	22844	5.27	119	15368	67.27
LAXMIMACH	EQ	03-Dec-2021	8853.15	8923.00	8961.50	8810.00	8811.00	8826.10	8890.98	3468	308.34	1425	1710	49.31
LCCINFOTEC	EQ	03-Dec-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	150646	4.07	68	150646	100.00
LEMONTREE	EQ	03-Dec-2021	45.60	45.70	49.70	45.55	48.15	48.35	47.44	7688682	3647.26	36427	2697052	35.08
LFIC	EQ	03-Dec-2021	170.20	161.70	161.70	161.70	161.70	161.70	161.70	1980	3.20	82	1980	100.00
LGBBROSLTD	EQ	03-Dec-2021	492.55	498.50	508.50	486.60	491.65	490.80	497.35	374688	1863.52	17286	172947	46.16
LGBFORGE	EQ	03-Dec-2021	6.35	6.45	6.45	6.30	6.40	6.40	6.37	125156	7.97	237	113868	90.98
LIBAS	EQ	03-Dec-2021	30.05	30.00	30.55	29.50	29.60	29.65	30.00	197405	59.22	1603	144697	73.30
LIBERTSHOE	EQ	03-Dec-2021	161.35	161.00	163.75	156.25	157.50	156.85	160.44	209225	335.68	7515	54873	26.23
LICHSGFIN	EQ	03-Dec-2021	378.65	379.90	389.00	379.15	382.65	382.10	384.75	1648472	6342.48	27099	352674	21.39
LICNETFGSC	EQ	03-Dec-2021	22.72	19.00	23.10	19.00	22.71	22.74	22.89	3013	0.69	131	1960	65.05
LICNETFN50	EQ	03-Dec-2021	189.52	189.52	190.50	184.50	186.00	185.22	186.07	4700	8.75	255	3959	84.23
LICNETFSEN	EQ	03-Dec-2021	620.57	634.99	634.99	622.00	625.97	625.97	625.70	96	0.60	58	59	61.46
LICNFNHGP	EQ	03-Dec-2021	190.79	194.65	201.40	185.25	195.00	195.77	192.77	5756	11.10	202	5518	95.87
LIKHITHA	EQ	03-Dec-2021	335.35	339.40	355.00	334.05	345.05	346.95	342.72	30187	103.46	2032	14969	49.59
LINCOLN	EQ	03-Dec-2021	347.30	355.00	362.00	346.00	352.00	354.20	355.35	230388	818.69	10590	92191	40.02
LINCPEN	EQ	03-Dec-2021	223.05	219.00	225.10	214.00	214.05	214.80	218.88	27749	60.74	489	21140	76.18
LINDEINDIA	EQ	03-Dec-2021	2478.35	2484.00	2520.00	2465.25	2475.40	2486.70	2490.16	86845	2162.58	11771	32705	37.66
LIQUIDBEES	EQ	03-Dec-2021	999.99	1002.30	1002.30	999.32	1000.01	999.99	1000.00	1424218	14242.16	6611	1202300	84.42
LIQUIDETF	EQ	03-Dec-2021	1000.00	1000.01	1000.01	999.99	1000.00	999.99	1000.00	21970	219.70	79	18660	84.93
LODHA	EQ	03-Dec-2021	1434.50	1448.60	1464.00	1404.85	1430.00	1429.35	1442.69	178998	2582.39	15601	84835	47.39
LOKESHMACH	EQ	03-Dec-2021	50.85	52.60	52.60	48.90	50.30	49.85	50.38	35495	17.88	673	24052	67.76
LOTUSEYE	EQ	03-Dec-2021	48.10	49.00	49.00	46.70	47.00	46.80	47.66	15817	7.54	135	10377	65.61
LOVABLE	EQ	03-Dec-2021	163.85	164.00	165.25	156.95	158.90	158.60	161.45	142827	230.59	4374	71659	50.17
LPDC	EQ	03-Dec-2021	5.80	5.55	6.00	5.55	5.60	5.60	5.60	131862	7.38	448	118675	90.00
LSIL	EQ	03-Dec-2021	9.85	9.40	9.40	9.40	9.40	9.40	9.40	1346000	126.52	4209	1346000	100.00
LT	EQ	03-Dec-2021	1789.20	1799.95	1844.80	1796.55	1800.00	1801.25	1819.28	3612772	65726.56	136583	1485294	41.11
LTI	EQ	03-Dec-2021	6948.75	6969.00	6999.00	6835.15	6850.00	6848.85	6920.71	286743	19844.66	36289	140914	49.14
LTTS	EQ	03-Dec-2021	5518.60	5544.00	5565.85	5395.00	5427.00	5415.60	5479.97	174503	9562.71	20899	60922	34.91
LUMAXIND	EQ	03-Dec-2021	1405.35	1405.00	1427.95	1378.05	1380.00	1386.65	1401.70	5303	74.33	707	3427	64.62
LUMAXTECH	EQ	03-Dec-2021	153.55	153.50	155.40	151.10	153.00	152.55	152.77	130714	199.69	3615	71573	54.76
LUPIN	EQ	03-Dec-2021	875.60	877.80	884.00	871.05	874.60	873.00	876.62	836962	7336.95	22175	334612	39.98
LUXIND	EQ	03-Dec-2021	3904.80	3939.00	3944.00	3805.00	3815.00	3811.35	3857.41	50635	1953.20	11762	20903	41.28
LXCHEM	EQ	03-Dec-2021	419.15	422.00	439.95	417.00	436.50	435.40	432.94	1169129	5061.59	30638	449110	38.41
LYKALABS	EQ	03-Dec-2021	180.80	188.50	189.80	183.15	189.80	189.80	188.54	1073097	2023.22	4709	555373	51.75
LYPSAGEMS	EQ	03-Dec-2021	4.70	4.90	4.90	4.60	4.70	4.80	4.79	70014	3.35	188	32418	46.30
M&M	EQ	03-Dec-2021	849.55	848.95	855.60	833.95	835.95	836.95	843.59	2933597	24747.61	76074	1497267	51.04
M&MFIN	EQ	03-Dec-2021	162.50	164.70	165.90	161.00	162.10	161.55	163.04	3817831	6224.66	28654	1104119	28.92
M&MFIN	N2	03-Dec-2021	1096.50	1134.00	1134.00	1102.00	1102.00	1102.00	1118.00	18	0.20	2	9	50.00
M15RG	MF	03-Dec-2021	14.85	14.43	14.43	14.43	14.43	14.43	14.43	10500	1.52	3	10500	100.00
MAANALU	EQ	03-Dec-2021	113.40	117.30	117.30	112.75	113.95	114.20	115.44	14505	16.74	438	10787	74.37
MACPOWER	EQ	03-Dec-2021	198.90	202.95	202.95	190.35	200.00	195.20	198.78	12847	25.54	210	7812	60.81
MADHAV	EQ	03-Dec-2021	51.90	53.35	53.35	50.60	50.80	51.00	51.12	17922	9.16	299	12197	68.06
MADHUCON	BE	03-Dec-2021	7.70	8.05	8.05	7.35	7.35	7.35	7.88	305418	24.08	604	-	-
MADRASFERT	EQ	03-Dec-2021	28.15	27.60	29.35	27.60	28.75	28.60	28.67	218626	62.68	1387	98984	45.28
MAESGETF	EQ	03-Dec-2021	29.81	30.29	30.29	29.38	29.52	29.40	29.41	233580	68.69	114	230880	98.84
MAFANG	EQ	03-Dec-2021	57.38	58.19	58.19	56.02	56.65	56.61	56.67	272407	154.38	3017	229870	84.38
MAFSETF	EQ	03-Dec-2021	17.99	18.50	18.50	17.75	17.80	17.79	17.84	170864	30.49	368	142306	83.29
MAGADSUGAR	EQ	03-Dec-2021	248.55	248.55	251.00	245.50	246.00	246.30	248.05	11257	27.92	406	6024	53.51
MAGNUM	EQ	03-Dec-2021	6.95	7.10	7.25	7.00	7.25	7.25	7.16	37233	2.67	127	28603	76.82
MAHABANK	EQ	03-Dec-2021	19.10	19.15	20.10	19.10	19.55	19.45	19.48	4458695	868.55	6336	1412090	31.67
MAHAPEXLTD	BE	03-Dec-2021	86.00	87.90	87.95	86.05	86.10	86.10	87.29	1001	0.87	14	-	-
MAHASTEEL	EQ	03-Dec-2021	79.80	79.10	82.00	78.85	79.95	79.30	79.91	12324	9.85	288	8121	65.90
MAHEPC	EQ	03-Dec-2021	118.45	118.40	122.45	118.00	120.40	120.45	120.71	28750	34.71	802	18548	64.51
MAHESHWARI	EQ	03-Dec-2021	87.85	89.65	90.00	87.20	88.20	87.65	88.48	17719	15.68	297	10597	59.81
MAHINDCIE	EQ	03-Dec-2021	247.15	248.00	253.20	241.25	244.40	242.85	247.01	180591	446.08	6137	61166	33.87
MAHLIFE	EQ	03-Dec-2021	241.45	244.90	249.80	238.80	248.00	248.35	245.84	104738	257.48	5517	58081	55.45
MAHLOG	EQ	03-Dec-2021	703.15	709.00	724.90	683.40	715.30	718.25	705.01	170530	1202.26	12224	43579	25.56
MAHSCOOTER	EQ	03-Dec-2021	4278.00	4299.40	4303.30	4247.85	4280.00	4276.45	4274.90	22350	955.44	756	21296	95.28
MAHSEAMLES	EQ	03-Dec-2021	503.90	501.00	508.65	493.60	494.05	494.35	499.00	70219	350.40	3587	45059	64.17
MAITHANALL	EQ	03-Dec-2021	990.35	984.00	997.15	975.10	977.00	980.70	985.97	23670	233.38	2552	11323	47.84
MALUPAPER	EQ	03-Dec-2021	32.10	32.10	32.10	31.65	31.85	31.70	31.74	5813	1.85	182	5056	86.98
MAN50ETF	EQ	03-Dec-2021	179.53	181.49	181.49	177.24	177.65	177.69	179.07	6981	12.50	129	6022	86.26
MANAKALUCO	EQ	03-Dec-2021	17.50	17.45	17.80	17.00	17.15	17.35	17.30	39168	6.77	277	20206	51.59
MANAKCOAT	EQ	03-Dec-2021	20.35	20.50	20.55	19.70	19.95	19.75	19.87	289042	57.44	613	60414	20.90
MANAKSIA	EQ	03-Dec-2021	60.80	61.50	63.90	60.55	62.00	61.20	61.99	102892	63.78	1943	41559	40.39
MANAKSTEEL	EQ	03-Dec-2021	36.45	36.50	37.60	36.30	36.40	36.40	36.52	347791	127.03	416	326512	93.88
MANALIPETC	BE	03-Dec-2021	113.50	113.25	114.00	111.00	112.00	111.75	111.86	129295	144.63	1892	-	-
MANAPPURAM	EQ	03-Dec-2021	170.15	172.00	173.95	169.50	171.85	171.90	172.02	3856286	6633.44	28836	923514	23.95
MANGALAM	EQ	03-Dec-2021	124.00	125.50	126.50	122.30	126.00	125.00	124.91	35095	43.84	745	19417	55.33
MANGCHEFER	EQ	03-Dec-2021	67.90	67.80	68.40	67.40	67.50	68.10	68.08	82909	56.45	1114	53891	65.00
MANGLMCEM	EQ	03-Dec-2021	357.40	362.00	366.00	359.15	362.00	363.35	362.54	37532	136.07	2775	21465	57.19
MANGTIMBER	EQ	03-Dec-2021	15.75	15.80	15.80	15.05	15.05	15.20	15.38	323	0.05	7	313	96.90
MANINDS	EQ	03-Dec-2021	94.30	94.50	96.50	93.00	93.90	93.75	94.77	124951	118.41	2532	60923	48.76
MANINFRA	EQ	03-Dec-2021	88.50	88.90	91.50	87.60	89.70	89.35	89.65	790786	708.98	13842	387841	49.05
MANORG	EQ	03-Dec-2021	1048.95	1046.00	1070.00	1020.05	1036.00	1030.85	1040.77	17876	186.05	2358	7682	42.97
MANUGRAPH	BE	03-Dec-2021	17.45	16.70	18.30	16.70	18.30	18.10	17.52	36272	6.35	189	-	-
MANXT50	EQ	03-Dec-2021	423.90	435.47	435.47	422.06	423.70	423.51	425.73	9515	40.51	61	9466	99.49
MARALOVER	EQ	03-Dec-2021	76.15	77.95	78.80	76.00	76.10	76.50	77.28	14549	11.24	435	10703	73.57
MARATHON	EQ	03-Dec-2021	78.05	78.00	81.95	76.15	81.95	81.95	81.10	34584	28.05	549	25732	74.40
MARICO	EQ	03-Dec-2021	532.85	532.80	538.50	529.45	531.70	531.75	534.21	942083	5032.73	24265	524105	55.63
MARINE	EQ	03-Dec-2021	28.00	28.30	29.00	27.10	27.50	27.40	27.76	2461772	683.34	8914	1003566	40.77
MARKSANS	EQ	03-Dec-2021	56.90	57.25	59.10	57.05	58.15	58.05	58.17	1449631	843.20	7667	672616	46.40
MARSHALL	EQ	03-Dec-2021	62.90	59.80	59.80	59.80	59.80	59.80	59.80	17291	10.34	210	17290	99.99
MARUTI	EQ	03-Dec-2021	7324.95	7305.00	7329.00	7148.75	7200.00	7208.70	7240.20	603798	43716.20	61913	202101	33.47
MASFIN	EQ	03-Dec-2021	711.40	712.55	739.00	710.00	729.00	727.90	727.37	16608	120.80	2222	7408	44.61
MASKINVEST	BE	03-Dec-2021	36.95	36.00	36.00	35.85	35.85	35.85	35.88	30	0.01	9	-	-
MASPTOP50	EQ	03-Dec-2021	29.93	30.49	30.49	29.50	29.78	29.86	29.98	143874	43.14	1384	109922	76.40
MASTEK	EQ	03-Dec-2021	2938.60	2950.00	2950.00	2855.00	2871.00	2871.75	2877.59	80984	2330.38	10600	32492	40.12
MATRIMONY	EQ	03-Dec-2021	921.65	926.15	938.50	912.65	920.00	920.55	923.36	8297	76.61	1981	4376	52.74
MAWANASUG	EQ	03-Dec-2021	79.05	79.90	80.90	78.50	79.00	78.65	79.76	21295	16.98	426	14434	67.78
MAXHEALTH	EQ	03-Dec-2021	375.15	376.45	379.00	374.50	378.50	378.75	378.20	674915	2552.54	12685	547896	81.18
MAXIND	EQ	03-Dec-2021	77.40	77.20	78.70	76.15	76.40	76.45	77.35	215581	166.75	2000	87083	40.39
MAXVIL	EQ	03-Dec-2021	119.10	119.10	124.05	118.10	118.50	119.30	120.82	279027	337.13	4771	162026	58.07
MAYURUNIQ	EQ	03-Dec-2021	502.85	503.00	528.70	502.50	510.00	513.10	518.38	230862	1196.75	13808	109771	47.55
MAZDA	EQ	03-Dec-2021	637.30	645.95	647.35	627.60	644.90	641.00	639.13	4160	26.59	509	2736	65.77
MAZDOCK	EQ	03-Dec-2021	267.75	267.45	271.95	265.00	265.70	265.80	268.58	182503	490.17	5053	61115	33.49
MBAPL	EQ	03-Dec-2021	175.05	176.10	179.85	174.00	175.05	176.15	177.71	2175	3.87	98	1806	83.03
MBECL	BE	03-Dec-2021	6.80	6.95	6.95	6.70	6.90	6.90	6.89	23049	1.59	72	-	-
MBLINFRA	EQ	03-Dec-2021	30.40	32.60	34.50	30.80	31.30	31.45	32.40	4723580	1530.31	25474	1585817	33.57
MC1RG	MF	03-Dec-2021	16.50	18.00	18.00	17.90	17.90	17.99	17.99	12	0.00	3	12	100.00
MCDHOLDING	BE	03-Dec-2021	142.05	134.95	134.95	134.95	134.95	134.95	134.95	29050	39.20	196	-	-
MCDOWELL-N	EQ	03-Dec-2021	887.95	896.80	906.00	890.50	896.00	895.15	898.73	1865863	16769.06	56855	700801	37.56
MCL	EQ	03-Dec-2021	32.55	32.55	34.15	32.35	34.15	34.15	33.93	60829	20.64	333	49204	80.89
MCLEODRUSS	EQ	03-Dec-2021	26.25	26.25	26.70	26.00	26.35	26.35	26.42	161885	42.77	697	121329	74.95
MCX	EQ	03-Dec-2021	1642.85	1660.00	1666.80	1615.00	1617.00	1620.35	1640.35	791403	12981.75	45719	191215	24.16
MEDICAMEQ	EQ	03-Dec-2021	596.00	596.95	715.20	594.45	692.00	706.60	688.03	77383	532.42	3995	41021	53.01
MEGASOFT	BE	03-Dec-2021	31.55	32.50	33.10	32.50	33.10	33.10	32.96	94125	31.02	234	-	-
MELSTAR	BZ	03-Dec-2021	5.40	5.15	5.65	5.15	5.65	5.65	5.54	5735	0.32	36	-	-
MENONBE	EQ	03-Dec-2021	82.00	83.00	83.90	80.55	80.75	81.20	82.44	61198	50.45	2230	30148	49.26
MEP	BE	03-Dec-2021	20.00	20.50	20.50	19.50	20.00	19.90	19.94	42364	8.45	197	-	-
MERCATOR	BE	03-Dec-2021	1.50	1.45	1.45	1.45	1.45	1.45	1.45	469255	6.80	434	-	-
METALFORGE	BZ	03-Dec-2021	5.20	5.30	5.40	5.15	5.30	5.25	5.29	9413	0.50	43	-	-
METROPOLIS	EQ	03-Dec-2021	3206.15	3228.95	3250.00	3152.05	3199.90	3204.90	3191.33	141051	4501.40	11300	33287	23.60
MFL	EQ	03-Dec-2021	736.10	772.90	772.90	747.10	772.90	772.90	772.11	30637	236.55	487	26970	88.03
MFSL	EQ	03-Dec-2021	965.35	960.00	984.90	960.00	974.10	974.10	976.94	254241	2483.79	17258	81434	32.03
MGEL	BE	03-Dec-2021	98.50	99.00	99.00	97.60	97.60	97.60	98.45	7057	6.95	35	-	-
MGL	EQ	03-Dec-2021	921.15	925.00	938.00	915.00	918.45	917.45	927.28	713370	6614.92	22996	236540	33.16
MHHL	SM	03-Dec-2021	24.50	24.55	24.55	24.55	24.55	24.55	24.55	3000	0.74	1	3000	100.00
MHRIL	EQ	03-Dec-2021	209.90	209.95	213.60	205.00	206.90	207.15	209.67	200251	419.87	7028	102124	51.00
MIDHANI	EQ	03-Dec-2021	187.20	187.65	188.50	184.70	185.35	187.30	186.61	132970	248.13	3410	59669	44.87
MINDACORP	EQ	03-Dec-2021	163.15	163.90	166.35	162.40	163.25	162.90	164.12	179483	294.57	4497	70397	39.22
MINDAIND	EQ	03-Dec-2021	914.85	915.00	925.00	875.00	880.30	880.25	887.89	236251	2097.64	20560	85086	36.02
MINDSPACE	RR	03-Dec-2021	318.99	319.00	327.99	319.00	325.01	326.23	323.27	26729	86.41	1064	17915	67.02
MINDTECK	EQ	03-Dec-2021	125.70	133.00	138.25	131.70	138.25	138.25	137.04	141510	193.93	1355	86645	61.23
MINDTREE	EQ	03-Dec-2021	4516.05	4530.00	4565.85	4460.10	4481.00	4476.60	4495.78	602323	27079.12	40509	129035	21.42
MIRCELECTR	EQ	03-Dec-2021	24.30	25.00	25.50	23.90	25.50	25.40	25.04	1959970	490.70	3523	1130744	57.69
MIRZAINT	EQ	03-Dec-2021	108.80	108.80	112.80	106.15	106.75	106.85	109.29	4738785	5179.09	44692	985932	20.81
MITCON	SM	03-Dec-2021	50.10	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
MITTAL	EQ	03-Dec-2021	9.95	10.45	10.45	9.85	9.90	9.90	10.02	24389	2.44	201	18826	77.19
MMFL	EQ	03-Dec-2021	802.95	794.95	803.55	781.35	787.00	791.10	791.48	5164	40.87	1193	4150	80.36
MMP	EQ	03-Dec-2021	147.00	145.40	147.80	144.50	145.10	145.75	145.93	6652	9.71	134	3631	54.59
MMTC	EQ	03-Dec-2021	39.55	39.75	40.50	39.55	40.25	40.25	40.10	967172	387.84	4757	361964	37.42
MODIRUBBER	BE	03-Dec-2021	74.95	75.50	78.65	73.00	74.65	74.65	76.92	2303	1.77	55	-	-
MODISNME	EQ	03-Dec-2021	81.30	81.00	83.80	75.70	80.95	80.10	80.90	142570	115.34	3577	78218	54.86
MOGSEC	EQ	03-Dec-2021	49.34	49.36	49.37	49.29	49.34	49.34	49.35	672	0.33	41	655	97.47
MOHITIND	EQ	03-Dec-2021	11.15	11.50	11.60	10.70	10.80	10.90	11.11	17328	1.92	123	8046	46.43
MOIL	EQ	03-Dec-2021	168.30	168.80	171.50	168.25	170.60	169.60	169.67	456701	774.89	5735	181066	39.65
MOKSH	EQ	03-Dec-2021	39.90	40.00	40.05	39.70	39.85	39.95	39.93	620348	247.68	466	430389	69.38
MOL	EQ	03-Dec-2021	101.85	102.45	114.20	102.00	108.90	108.95	109.59	5540114	6071.21	39200	1867010	33.70
MOLDTECH	EQ	03-Dec-2021	73.75	73.25	74.90	73.10	74.35	74.10	74.07	17225	12.76	442	8711	50.57
MOLDTKPAC	EQ	03-Dec-2021	717.55	723.00	723.00	700.95	710.00	707.80	708.69	24491	173.57	4102	12653	51.66
MOLDTKPAC	W1	03-Dec-2021	550.35	501.35	579.70	501.35	573.30	573.30	569.30	103	0.59	6	101	98.06
MOM100	EQ	03-Dec-2021	32.08	32.08	32.48	31.61	32.31	32.20	32.28	43760	14.13	1442	29525	67.47
MOM50	EQ	03-Dec-2021	172.50	171.00	173.76	170.00	171.35	170.44	172.13	2574	4.43	115	1474	57.26
MON100	EQ	03-Dec-2021	118.16	119.90	119.90	116.70	118.33	118.39	118.60	491268	582.66	4288	414103	84.29
MONTECARLO	EQ	03-Dec-2021	615.10	643.00	643.00	565.00	573.90	570.40	591.03	258855	1529.91	16372	120580	46.58
MORARJEE	EQ	03-Dec-2021	17.15	17.60	17.90	17.00	17.90	17.75	17.63	12356	2.18	87	7273	58.86
MOREPENLAB	EQ	03-Dec-2021	51.00	50.50	53.45	50.50	52.50	52.65	52.35	3549573	1858.03	19813	909978	25.64
MOTHERSUMI	EQ	03-Dec-2021	216.45	215.00	219.55	214.15	214.70	214.80	216.35	5899008	12762.37	47353	2684655	45.51
MOTILALOFS	EQ	03-Dec-2021	963.15	965.00	980.00	954.00	968.00	970.10	969.43	738734	7161.48	11172	522101	70.68
MOTOGENFIN	EQ	03-Dec-2021	26.15	25.40	26.50	25.05	25.05	25.30	25.78	15738	4.06	156	13747	87.35
MPHASIS	EQ	03-Dec-2021	3107.10	3130.00	3138.15	3065.00	3080.00	3086.85	3093.24	304524	9419.66	21473	79319	26.05
MPSLTD	EQ	03-Dec-2021	689.75	693.20	697.75	689.00	690.00	691.30	692.01	7917	54.79	713	5804	73.31
MPTODAY	SM	03-Dec-2021	29.05	28.00	28.00	28.00	28.00	28.00	28.00	2000	0.56	1	2000	100.00
MRF	EQ	03-Dec-2021	73881.70	74189.95	74691.85	73764.85	73880.00	73882.30	74202.89	6322	4691.11	3770	1634	25.85
MRO-TEK	EQ	03-Dec-2021	50.75	53.25	53.25	53.25	53.25	53.25	53.25	1136	0.60	15	1136	100.00
MRPL	EQ	03-Dec-2021	44.60	44.95	45.45	44.50	45.30	45.15	45.07	847023	381.79	4385	344614	40.69
MSPL	EQ	03-Dec-2021	9.05	9.05	9.25	8.65	8.95	8.90	8.90	746663	66.47	1084	563273	75.44
MSTCLTD	EQ	03-Dec-2021	345.45	347.95	356.70	340.15	341.55	342.15	349.59	396102	1384.75	9656	132439	33.44
MTARTECH	EQ	03-Dec-2021	2249.75	2249.75	2281.85	2220.05	2257.00	2244.35	2243.79	151935	3409.10	15156	46375	30.52
MTEDUCARE	EQ	03-Dec-2021	7.80	8.00	9.20	7.95	8.30	8.30	8.65	1902638	164.67	2723	416074	21.87
MTNL	EQ	03-Dec-2021	18.95	19.10	19.45	18.80	18.95	18.90	19.09	1162343	221.95	3103	568920	48.95
MUKANDLTD	EQ	03-Dec-2021	126.55	129.50	130.00	127.00	127.10	127.30	128.88	13995	18.04	400	8692	62.11
MUKTAARTS	EQ	03-Dec-2021	63.05	66.20	66.20	59.90	59.90	59.90	62.40	270193	168.60	1863	154702	57.26
MUNJALAU	EQ	03-Dec-2021	51.25	51.45	53.70	51.00	51.80	51.60	51.92	87994	45.69	1557	49299	56.03
MUNJALSHOW	EQ	03-Dec-2021	121.90	121.20	124.45	121.10	121.25	121.90	122.82	20248	24.87	1485	8838	43.65
MURUDCERA	EQ	03-Dec-2021	24.95	24.80	25.40	24.60	24.65	25.00	25.04	40655	10.18	290	22417	55.14
MUTHOOTCAP	EQ	03-Dec-2021	361.75	366.00	366.00	354.65	358.90	358.00	360.48	13225	47.67	721	7700	58.22
MUTHOOTFIN	EQ	03-Dec-2021	1494.30	1496.10	1508.00	1480.00	1483.50	1482.55	1495.45	400192	5984.67	24090	162859	40.70
NABARD	N2	03-Dec-2021	1254.01	1255.00	1256.05	1254.00	1255.99	1256.00	1254.61	1400	17.56	19	1000	71.43
NACLIND	EQ	03-Dec-2021	68.50	68.00	69.95	67.90	68.00	68.05	68.31	12731	8.70	362	7201	56.56
NAGAFERT	EQ	03-Dec-2021	11.15	11.70	11.70	11.70	11.70	11.70	11.70	236175	27.63	284	236175	100.00
NAGREEKEXP	EQ	03-Dec-2021	33.45	34.85	35.00	32.85	34.30	33.85	33.91	7202	2.44	196	3627	50.36
NAHARCAP	EQ	03-Dec-2021	314.90	321.00	323.80	310.00	319.95	316.75	315.70	17205	54.32	832	9328	54.22
NAHARINDUS	EQ	03-Dec-2021	115.35	115.90	118.80	113.05	114.55	115.00	114.89	73953	84.96	917	49255	66.60
NAHARPOLY	EQ	03-Dec-2021	230.75	230.75	240.85	230.75	234.50	234.70	236.26	38595	91.18	1526	19216	49.79
NAHARSPING	BE	03-Dec-2021	482.45	480.00	506.00	480.00	504.80	499.30	500.34	36581	183.03	629	-	-
NAM-INDIA	EQ	03-Dec-2021	370.35	372.00	375.20	365.00	365.15	366.25	369.15	772506	2851.73	10968	479060	62.01
NATCOPHARM	EQ	03-Dec-2021	841.55	840.05	850.00	821.20	846.10	846.35	833.83	365405	3046.86	9370	228357	62.49
NATHBIOGEN	EQ	03-Dec-2021	259.35	262.45	262.90	257.90	259.90	259.80	260.98	29377	76.67	4703	22308	75.94
NATIONALUM	EQ	03-Dec-2021	91.30	91.60	92.90	90.70	91.50	91.70	92.00	20282669	18659.52	51352	3718126	18.33
NAUKRI	EQ	03-Dec-2021	5878.35	5894.50	5919.95	5791.50	5822.00	5815.20	5852.92	363258	21261.20	29298	202976	55.88
NAVINFLUOR	EQ	03-Dec-2021	3780.20	3785.00	3879.00	3765.05	3825.00	3831.60	3827.16	262418	10043.16	24529	60460	23.04
NAVKARCORP	EQ	03-Dec-2021	40.50	40.50	41.15	40.20	40.35	40.45	40.69	173489	70.59	1492	86949	50.12
NAVNETEDUL	EQ	03-Dec-2021	100.00	99.75	100.70	99.45	100.35	100.20	99.88	818853	817.88	1973	687799	84.00
NAZARA	BE	03-Dec-2021	2314.55	2315.00	2380.00	2270.00	2370.00	2376.25	2347.86	36492	856.78	4572	-	-
NBCC	EQ	03-Dec-2021	42.35	42.35	43.35	42.30	42.70	42.50	42.72	3560681	1521.03	10899	1252934	35.19
NBIFIN	EQ	03-Dec-2021	2298.95	2307.95	2336.95	2263.50	2329.80	2327.15	2319.32	39	0.90	16	30	76.92
NBVENTURES	EQ	03-Dec-2021	109.60	110.25	114.45	104.25	109.60	110.35	110.61	310757	343.73	5174	108153	34.80
NCC	EQ	03-Dec-2021	72.40	72.95	75.50	72.50	74.40	74.45	74.36	3286637	2443.84	14851	1007826	30.66
NCLIND	EQ	03-Dec-2021	213.95	215.40	219.80	214.00	215.60	215.45	216.63	150617	326.28	3765	56247	37.34
NCPSESDL24	EQ	03-Dec-2021	107.21	107.17	107.23	107.15	107.17	107.17	107.17	1644	1.76	12	1475	89.72
NDGL	EQ	03-Dec-2021	1262.35	1262.00	1276.00	1205.00	1249.00	1249.40	1235.79	375	4.63	57	294	78.40
NDL	EQ	03-Dec-2021	98.05	99.35	101.20	98.00	101.00	99.85	99.31	310217	308.06	2394	120194	38.75
NDRAUTO	EQ	03-Dec-2021	322.55	321.00	327.40	316.10	317.10	319.20	322.63	9719	31.36	191	1931	19.87
NDTV	EQ	03-Dec-2021	79.30	83.25	83.25	83.25	83.25	83.25	83.25	11389	9.48	95	11389	100.00
NECCLTD	EQ	03-Dec-2021	19.90	20.00	20.35	19.85	19.90	19.90	20.03	85447	17.11	261	74370	87.04
NECLIFE	EQ	03-Dec-2021	23.70	24.00	25.80	23.70	25.15	25.30	24.71	480981	118.83	2669	229655	47.75
NELCAST	EQ	03-Dec-2021	75.05	75.05	76.80	73.50	74.10	74.45	74.92	93184	69.81	2016	36679	39.36
NELCO	BE	03-Dec-2021	744.75	743.00	765.00	731.00	735.00	738.05	747.43	29228	218.46	1435	-	-
NEOGEN	EQ	03-Dec-2021	1510.75	1522.00	1806.00	1522.00	1736.80	1763.60	1721.62	1259876	21690.22	119178	128148	10.17
NESCO	EQ	03-Dec-2021	605.30	608.25	609.65	593.45	600.00	599.95	601.52	27420	164.94	2739	12374	45.13
NESTLEIND	EQ	03-Dec-2021	19503.20	19402.20	19498.80	19137.00	19320.00	19321.35	19305.46	75448	14565.59	19384	41202	54.61
NETF	EQ	03-Dec-2021	179.65	177.00	181.69	177.00	179.00	179.46	179.32	1297	2.33	113	650	50.12
NETFCONSUM	EQ	03-Dec-2021	76.74	75.17	78.80	75.17	76.65	76.64	76.69	6928	5.31	197	5637	81.37
NETFDIVOPP	EQ	03-Dec-2021	44.30	45.20	45.20	44.46	44.85	44.85	44.89	2956	1.33	64	2292	77.54
NETFGILT5Y	EQ	03-Dec-2021	49.35	49.34	49.35	49.29	49.34	49.33	49.34	1676	0.83	12	1654	98.69
NETFIT	EQ	03-Dec-2021	36.84	37.59	37.59	36.66	36.77	36.76	36.96	882117	326.07	3135	393404	44.60
NETFLTGILT	EQ	03-Dec-2021	22.93	22.78	23.02	22.78	22.82	22.96	22.95	76785	17.62	352	64438	83.92
NETFMID150	EQ	03-Dec-2021	115.91	119.00	119.00	114.01	116.22	116.32	116.38	136789	159.20	1483	83658	61.16
NETFNIF100	EQ	03-Dec-2021	181.85	183.69	183.69	180.90	181.02	181.01	181.74	1438	2.61	97	1165	81.02
NETFNV20	EQ	03-Dec-2021	97.19	98.49	99.82	96.50	96.67	96.64	97.97	4093	4.01	131	2951	72.10
NETFPHARMA	EQ	03-Dec-2021	13.60	13.60	13.73	13.50	13.52	13.52	13.55	607905	82.35	1245	450989	74.19
NETFSDL26	EQ	03-Dec-2021	106.71	106.70	106.78	106.70	106.72	106.73	106.75	5191	5.54	19	5095	98.15
NETWORK18	EQ	03-Dec-2021	72.20	72.20	77.00	72.20	74.65	74.60	74.86	2273544	1701.92	10609	644494	28.35
NEULANDLAB	EQ	03-Dec-2021	1812.85	1820.20	1838.90	1763.45	1788.70	1787.60	1799.50	29544	531.65	5543	14174	47.98
NEWGEN	EQ	03-Dec-2021	559.20	555.00	584.25	555.00	575.00	577.30	574.39	113712	653.15	7110	68602	60.33
NEXTMEDIA	EQ	03-Dec-2021	5.40	5.60	5.60	5.40	5.55	5.55	5.55	26230	1.46	97	24942	95.09
NFL	EQ	03-Dec-2021	50.55	50.55	51.90	50.10	50.50	50.60	50.94	1034035	526.71	6964	241866	23.39
NGIL	BE	03-Dec-2021	129.70	135.90	136.15	135.80	136.15	136.15	136.13	207820	282.91	212	-	-
NH	EQ	03-Dec-2021	579.75	583.50	586.05	566.00	567.00	570.50	577.73	225948	1305.38	15327	110285	48.81
NHAI	N1	03-Dec-2021	1018.00	1017.90	1018.25	1017.00	1018.00	1017.93	1017.92	3864	39.33	18	3864	100.00
NHAI	N2	03-Dec-2021	1186.05	1186.05	1188.50	1185.51	1185.51	1185.51	1186.39	1034	12.27	11	1034	100.00
NHAI	N4	03-Dec-2021	1200.01	1214.97	1214.97	1214.97	1214.97	1214.97	1214.97	5	0.06	1	5	100.00
NHAI	N6	03-Dec-2021	1300.00	1300.00	1302.00	1296.10	1299.99	1299.99	1299.62	2617	34.01	53	2197	83.95
NHAI	N8	03-Dec-2021	1137.21	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	1	0.01	1	1	100.00
NHAI	NA	03-Dec-2021	1246.30	1247.90	1250.00	1247.51	1247.51	1247.51	1248.74	3090	38.59	12	3055	98.87
NHAI	NC	03-Dec-2021	1108.00	1160.90	1160.90	1110.00	1110.00	1110.00	1159.90	51	0.59	2	51	100.00
NHAI	ND	03-Dec-2021	1207.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
NHAI	NE	03-Dec-2021	1222.50	1222.45	1222.45	1218.00	1218.00	1218.95	1220.26	268	3.27	4	268	100.00
NHBTF2014	N4	03-Dec-2021	5710.00	5730.00	5730.00	5727.00	5730.00	5728.00	5729.10	100	5.73	7	100	100.00
NHBTF2023	N6	03-Dec-2021	6505.00	6580.00	6580.00	6570.00	6570.00	6570.00	6575.00	20	1.32	2	20	100.00
NHBTF2023	N7	03-Dec-2021	7150.00	7084.00	7084.00	7081.00	7083.00	7083.00	7083.00	40	2.83	3	30	75.00
NHIT	IV	03-Dec-2021	101.75	101.61	101.61	101.61	101.61	101.61	101.61	9200000	9348.12	12	8400000	91.30
NHPC	EQ	03-Dec-2021	32.25	32.50	33.70	32.35	32.50	32.55	32.92	11495189	3783.99	25139	4778993	41.57
NHPC	N6	03-Dec-2021	1444.00	1499.99	1499.99	1450.00	1450.00	1450.00	1475.00	2	0.03	2	1	50.00
NIACL	EQ	03-Dec-2021	145.05	145.90	147.60	145.00	145.35	145.50	146.00	129939	189.71	4477	64863	49.92
NIBL	EQ	03-Dec-2021	21.40	21.25	22.15	20.60	21.85	21.80	21.78	24959	5.44	141	14924	59.79
NIDAN	SM	03-Dec-2021	57.00	59.85	59.85	59.85	59.85	59.85	59.85	2000	1.20	2	2000	100.00
NIFTYBEES	EQ	03-Dec-2021	187.99	192.50	192.50	185.75	186.18	186.00	187.08	1581371	2958.42	28229	982311	62.12
NIITLTD	EQ	03-Dec-2021	406.65	407.00	411.10	399.00	400.80	401.55	406.03	516307	2096.37	18082	142599	27.62
NILAINFRA	BE	03-Dec-2021	5.80	5.90	5.95	5.60	5.75	5.65	5.73	181686	10.41	305	-	-
NILASPACES	BE	03-Dec-2021	2.30	2.40	2.40	2.35	2.40	2.40	2.39	490336	11.74	464	-	-
NILKAMAL	EQ	03-Dec-2021	2325.85	2343.30	2343.30	2295.00	2310.00	2315.65	2312.49	2644	61.14	724	1306	49.39
NIPPOBATRY	EQ	03-Dec-2021	439.40	447.95	447.95	420.50	435.00	429.55	432.06	7431	32.11	965	3668	49.36
NIRAJ	EQ	03-Dec-2021	33.80	34.85	34.85	33.30	33.75	33.85	33.82	4600	1.56	150	3258	70.83
NITCO	EQ	03-Dec-2021	24.40	24.20	26.35	24.10	25.65	25.85	25.39	161084	40.90	859	109958	68.26
NITINFIRE	BZ	03-Dec-2021	1.35	1.30	1.40	1.30	1.40	1.40	1.37	94926	1.30	75	-	-
NITINSPIN	EQ	03-Dec-2021	240.35	242.75	247.95	238.90	244.45	243.85	243.03	215252	523.13	4779	147495	68.52
NITIRAJ	BE	03-Dec-2021	60.55	60.30	60.55	57.55	58.15	59.30	59.00	9411	5.55	106	-	-
NKIND	EQ	03-Dec-2021	32.25	30.70	33.80	30.65	31.60	33.35	32.98	514	0.17	54	496	96.50
NLCINDIA	EQ	03-Dec-2021	58.85	58.95	59.75	58.70	59.05	58.95	59.15	1334992	789.69	9676	422355	31.64
NMDC	EQ	03-Dec-2021	141.60	143.50	147.50	142.60	145.85	145.95	145.37	29920870	43496.38	109083	9532665	31.86
NOCIL	EQ	03-Dec-2021	243.50	243.60	246.00	239.35	240.00	240.25	242.06	733620	1775.83	15164	165030	22.50
NOIDATOLL	EQ	03-Dec-2021	7.50	7.50	7.60	7.35	7.45	7.50	7.46	209090	15.59	306	175384	83.88
NOVARTIND	EQ	03-Dec-2021	777.90	786.00	794.05	773.00	784.75	779.70	784.12	13783	108.08	1451	5422	39.34
NPBET	EQ	03-Dec-2021	187.03	187.10	191.46	185.10	187.90	185.56	189.44	1710	3.24	67	1132	66.20
NPST	SM	03-Dec-2021	63.10	63.00	63.00	63.00	63.00	63.00	63.00	1600	1.01	1	1600	100.00
NRAIL	EQ	03-Dec-2021	246.95	250.40	254.75	246.40	250.00	248.80	250.77	9487	23.79	811	5562	58.63
NRBBEARING	EQ	03-Dec-2021	161.75	164.00	171.00	164.00	167.05	167.60	167.83	837020	1404.75	15158	395254	47.22
NSIL	EQ	03-Dec-2021	1548.45	1585.00	1585.00	1547.15	1551.50	1551.40	1561.42	783	12.23	116	721	92.08
NTL	BE	03-Dec-2021	2.15	2.15	2.25	2.15	2.25	2.25	2.22	29714	0.66	115	-	-
NTPC	EQ	03-Dec-2021	128.70	128.70	130.25	126.40	127.00	127.00	127.63	12827354	16371.11	80723	7051261	54.97
NTPC	N3	03-Dec-2021	1474.00	1475.00	1475.00	1475.00	1475.00	1475.00	1475.00	50	0.74	1	50	100.00
NTPC	N4	03-Dec-2021	1094.16	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	150	1.68	1	150	100.00
NTPC	N6	03-Dec-2021	1380.01	1395.00	1395.00	1385.00	1385.00	1385.00	1392.06	205	2.85	7	203	99.02
NTPC	N7	03-Dec-2021	14.00	13.91	14.05	13.91	14.00	14.00	14.00	11673	1.63	56	11663	99.91
NTPC	NA	03-Dec-2021	1509.00	1275.00	1499.99	1275.00	1497.00	1495.04	1407.10	70	0.98	4	69	98.57
NTPC	NB	03-Dec-2021	1099.21	1129.99	1129.99	1129.99	1129.99	1129.99	1129.99	4	0.05	1	4	100.00
NTPC	NC	03-Dec-2021	1192.00	1219.99	1219.99	1219.99	1219.99	1219.99	1219.99	20	0.24	1	20	100.00
NTPC	ND	03-Dec-2021	1280.00	1282.00	1288.00	1282.00	1288.00	1283.51	1283.49	81	1.04	7	81	100.00
NUCLEUS	EQ	03-Dec-2021	501.80	504.00	521.10	502.00	513.55	508.95	511.93	55831	285.82	6426	19310	34.59
NURECA	EQ	03-Dec-2021	1486.95	1528.95	1528.95	1496.00	1503.00	1500.05	1509.33	4236	63.94	1137	2609	61.59
NUVOCO	EQ	03-Dec-2021	525.15	523.00	528.45	520.25	521.00	523.00	523.57	202757	1061.57	26601	159235	78.53
NXTDIGITAL	EQ	03-Dec-2021	426.70	430.15	511.80	429.05	472.50	479.75	473.10	171744	812.52	12723	59124	34.43
NYKAA	EQ	03-Dec-2021	2438.20	2439.45	2465.00	2282.00	2320.00	2324.70	2381.30	897900	21381.66	68212	306116	34.09
OAL	EQ	03-Dec-2021	765.55	775.00	782.80	756.10	773.40	772.45	767.48	7419	56.94	1138	4442	59.87
OBEROIRLTY	EQ	03-Dec-2021	849.60	851.00	877.70	850.80	854.75	855.05	865.82	1978358	17129.01	74778	577893	29.21
OCCL	EQ	03-Dec-2021	968.50	969.80	982.00	940.00	949.00	955.55	959.43	10310	98.92	1277	6775	65.71
OFSS	EQ	03-Dec-2021	4186.45	4185.00	4223.80	4144.25	4165.00	4158.05	4180.23	77115	3223.59	9560	42817	55.52
OIL	EQ	03-Dec-2021	218.75	218.00	220.00	214.20	215.65	215.95	216.58	613785	1329.34	23926	376205	61.29
OILCOUNTUB	BE	03-Dec-2021	8.35	8.35	8.70	8.35	8.50	8.55	8.43	16292	1.37	83	-	-
OLECTRA	BE	03-Dec-2021	824.90	841.40	854.20	811.50	826.00	826.25	836.05	162806	1361.14	5601	-	-
OMAXAUTO	EQ	03-Dec-2021	45.10	45.50	46.95	43.30	44.35	45.10	45.99	46577	21.42	809	24753	53.14
OMAXE	EQ	03-Dec-2021	69.55	70.80	71.80	68.95	69.00	70.20	70.49	45817	32.30	842	29830	65.11
OMINFRAL	EQ	03-Dec-2021	31.70	31.70	33.10	31.50	32.70	32.60	32.35	89747	29.03	440	61765	68.82
OMKARCHEM	BE	03-Dec-2021	35.20	33.45	36.95	33.45	36.95	36.95	36.13	132258	47.78	557	-	-
ONELIFECAP	EQ	03-Dec-2021	11.85	11.30	11.30	11.30	11.30	11.30	11.30	74519	8.42	311	74508	99.99
ONEPOINT	BE	03-Dec-2021	76.65	73.95	78.45	73.15	73.95	75.15	75.59	27994	21.16	213	-	-
ONGC	EQ	03-Dec-2021	144.00	144.00	146.85	143.15	145.80	145.90	145.75	10690334	15581.19	64188	3582414	33.51
ONMOBILE	EQ	03-Dec-2021	103.20	103.80	107.00	102.70	104.50	104.50	104.74	511369	535.62	6147	299344	58.54
ONWARDTEC	EQ	03-Dec-2021	254.40	265.00	267.10	261.20	267.10	267.10	266.58	16851	44.92	281	15765	93.56
OPTIEMUS	EQ	03-Dec-2021	349.90	358.30	367.35	352.15	367.10	366.80	363.10	188007	682.65	4607	108031	57.46
ORBTEXP	EQ	03-Dec-2021	71.25	71.30	73.00	70.05	70.10	70.15	70.96	13340	9.47	393	5048	37.84
ORCHPHARMA	BE	03-Dec-2021	398.15	404.80	404.80	395.30	400.00	399.75	400.68	3004	12.04	94	-	-
ORICONENT	EQ	03-Dec-2021	31.40	31.80	34.50	31.30	34.30	34.45	33.92	1580902	536.29	4183	976996	61.80
ORIENTABRA	EQ	03-Dec-2021	25.00	25.20	29.80	25.05	28.70	28.80	28.40	1032744	293.30	5486	426471	41.29
ORIENTALTL	EQ	03-Dec-2021	9.35	9.50	9.80	9.25	9.45	9.40	9.45	25072	2.37	205	15427	61.53
ORIENTBELL	EQ	03-Dec-2021	362.95	373.00	377.00	362.45	370.00	370.10	371.73	13753	51.12	925	6748	49.07
ORIENTCEM	EQ	03-Dec-2021	156.80	156.85	159.50	156.80	157.80	157.40	158.02	288651	456.12	12529	160227	55.51
ORIENTELEC	EQ	03-Dec-2021	374.40	377.00	384.95	373.00	373.80	374.80	378.30	163803	619.67	8036	54472	33.25
ORIENTHOT	EQ	03-Dec-2021	37.30	37.50	39.35	37.45	37.90	38.20	38.42	232315	89.26	2244	138700	59.70
ORIENTLTD	EQ	03-Dec-2021	66.10	66.40	67.95	65.25	67.40	66.50	66.96	1435	0.96	92	1069	74.49
ORIENTPPR	EQ	03-Dec-2021	31.15	31.40	31.90	31.05	31.10	31.15	31.50	959428	302.26	3622	191350	19.94
ORISSAMINE	EQ	03-Dec-2021	2333.95	2333.95	2380.05	2333.95	2355.00	2356.05	2358.26	6044	142.53	1648	3357	55.54
ORTEL	BZ	03-Dec-2021	1.10	1.10	1.10	1.05	1.05	1.05	1.08	6852	0.07	15	-	-
ORTINLAB	EQ	03-Dec-2021	32.10	32.50	32.50	30.20	30.35	30.50	30.75	117641	36.17	1550	60445	51.38
OSWALAGRO	EQ	03-Dec-2021	27.10	27.10	28.30	26.50	26.80	26.65	27.23	511598	139.33	1949	369661	72.26
PAGEIND	EQ	03-Dec-2021	38253.55	38580.00	38792.95	38100.00	38368.70	38420.80	38475.63	26143	10058.68	10717	12814	49.02
PAISALO	EQ	03-Dec-2021	938.90	940.00	952.00	916.90	934.90	935.05	936.71	13982	130.97	1095	7034	50.31
PALASHSECU	EQ	03-Dec-2021	71.15	72.40	73.00	68.90	69.55	69.90	70.28	8802	6.19	134	5583	63.43
PALREDTEC	BE	03-Dec-2021	220.05	223.90	224.90	210.00	220.20	214.55	214.83	40971	88.02	509	-	-
PANACEABIO	EQ	03-Dec-2021	225.40	236.00	236.65	221.30	221.50	223.20	230.24	325782	750.09	7229	176465	54.17
PANACHE	EQ	03-Dec-2021	59.95	58.65	62.80	57.00	58.70	58.75	58.32	13720	8.00	175	8456	61.63
PANAMAPET	EQ	03-Dec-2021	254.05	254.50	259.95	250.10	259.60	258.40	256.82	137213	352.39	6368	65367	47.64
PANSARI	BE	03-Dec-2021	185.25	194.00	194.50	188.15	194.50	194.50	194.35	6991	13.59	111	-	-
PAR	EQ	03-Dec-2021	187.05	194.00	194.00	189.00	192.65	190.50	190.94	8000	15.28	275	5589	69.86
PARACABLES	EQ	03-Dec-2021	10.35	10.60	10.65	10.35	10.45	10.45	10.48	205201	21.51	646	144633	70.48
PARAGMILK	EQ	03-Dec-2021	121.80	122.60	123.05	115.50	116.50	116.20	118.63	1480640	1756.48	15722	891251	60.19
PARAS	EQ	03-Dec-2021	747.45	763.00	784.80	747.00	757.00	759.90	769.69	894779	6887.00	32965	273466	30.56
PARSVNATH	EQ	03-Dec-2021	16.65	16.90	18.30	16.65	18.30	18.30	18.13	1747749	316.85	3207	1026368	58.73
PARTYCRUS	SM	03-Dec-2021	44.25	46.45	46.45	44.30	46.45	46.45	45.99	114000	52.43	46	100000	87.72
PASHUPATI	SM	03-Dec-2021	81.85	82.90	82.90	79.00	82.00	82.00	80.28	9600	7.71	6	8000	83.33
PASUPTAC	EQ	03-Dec-2021	30.85	31.15	31.80	31.05	31.25	31.20	31.38	68363	21.45	472	53779	78.67
PATELENG	EQ	03-Dec-2021	21.70	21.70	23.15	21.40	22.35	22.55	22.47	1992278	447.58	3819	976813	49.03
PATINTLOG	EQ	03-Dec-2021	15.05	15.05	15.25	14.65	14.75	14.75	14.89	97221	14.48	450	76473	78.66
PATSPINLTD	EQ	03-Dec-2021	8.90	9.10	9.10	8.60	8.75	8.75	8.84	3364	0.30	35	2676	79.55
PAYTM	EQ	03-Dec-2021	1600.85	1615.00	1698.00	1601.00	1645.00	1648.35	1652.29	1322036	21843.89	98102	453270	34.29
PBAINFRA	EQ	03-Dec-2021	9.55	9.60	10.00	9.60	10.00	10.00	9.92	6236	0.62	33	2986	47.88
PCJEWELLER	EQ	03-Dec-2021	23.35	23.50	24.85	23.35	23.90	23.80	23.94	1922258	460.19	3982	771765	40.15
PDMJEPAPER	EQ	03-Dec-2021	35.15	35.20	35.85	34.90	35.20	35.10	35.38	89142	31.54	883	52440	58.83
PDSMFL	EQ	03-Dec-2021	1553.20	1580.00	1583.95	1510.00	1515.00	1515.00	1528.25	6158	94.11	718	4581	74.39
PEARLPOLY	EQ	03-Dec-2021	15.50	15.70	15.70	15.15	15.60	15.55	15.52	4028	0.63	74	3780	93.84
PEL	EQ	03-Dec-2021	2518.05	2529.95	2578.00	2511.05	2526.95	2528.05	2545.29	514212	13088.18	27687	106163	20.65
PENIND	EQ	03-Dec-2021	28.30	28.40	28.85	27.60	27.85	28.00	28.09	349692	98.24	1624	219026	62.63
PENINLAND	EQ	03-Dec-2021	13.00	13.40	13.65	13.20	13.65	13.65	13.58	332034	45.08	536	284513	85.69
PERSISTENT	EQ	03-Dec-2021	4392.60	4416.75	4434.80	4315.70	4332.45	4336.25	4377.04	274942	12034.33	32719	113687	41.35
PETRONET	EQ	03-Dec-2021	224.30	222.35	225.70	222.05	222.15	222.55	223.88	1360348	3045.51	20349	710134	52.20
PFC	EQ	03-Dec-2021	121.55	122.25	122.95	121.00	121.25	121.20	121.99	2825330	3446.60	15080	1313694	46.50
PFC	N4	03-Dec-2021	1015.00	1012.51	1016.00	1012.51	1016.00	1015.80	1015.25	300	3.05	3	300	100.00
PFC	N6	03-Dec-2021	1070.05	1079.00	1079.00	1067.67	1067.67	1069.66	1069.94	446	4.77	9	241	54.04
PFC	N8	03-Dec-2021	1380.00	1380.00	1388.00	1380.00	1388.00	1388.00	1383.39	196	2.71	15	176	89.80
PFIZER	EQ	03-Dec-2021	4934.40	4953.30	4989.95	4902.55	4908.00	4917.75	4930.55	56545	2787.98	8148	20461	36.19
PFOCUS	EQ	03-Dec-2021	75.95	75.90	79.70	73.95	79.70	79.70	78.92	79751	62.94	785	56844	71.28
PFS	EQ	03-Dec-2021	18.45	18.50	18.75	18.25	18.35	18.35	18.50	513821	95.07	1299	284104	55.29
PGEL	EQ	03-Dec-2021	645.60	646.10	654.80	606.60	615.00	611.85	630.11	144379	909.75	15252	57037	39.51
PGHH	EQ	03-Dec-2021	15272.40	15152.00	15332.20	15054.00	15130.00	15123.30	15148.27	2547	385.83	1600	1439	56.50
PGHL	EQ	03-Dec-2021	5298.05	5274.90	5303.50	5194.45	5243.10	5247.50	5247.10	2143	112.45	1069	891	41.58
PGIL	EQ	03-Dec-2021	389.55	381.00	392.40	371.30	378.90	376.60	381.66	11133	42.49	548	6734	60.49
PGINVIT	IV	03-Dec-2021	119.97	120.15	120.50	119.80	120.25	120.46	120.24	1169174	1405.86	3193	1010774	86.45
PHILIPCARB	EQ	03-Dec-2021	230.35	231.50	231.50	225.10	225.95	225.65	227.34	789150	1794.06	13351	325997	41.31
PHOENIXLTD	EQ	03-Dec-2021	992.00	988.00	1039.00	971.30	980.00	992.05	1012.56	301997	3057.90	38163	107306	35.53
PIDILITIND	EQ	03-Dec-2021	2235.00	2245.00	2258.90	2188.55	2213.85	2208.45	2215.43	1439081	31881.87	74867	849135	59.01
PIGL	SM	03-Dec-2021	45.15	44.30	44.30	44.30	44.30	44.30	44.30	2000	0.89	1	2000	100.00
PIIND	EQ	03-Dec-2021	2953.25	2970.00	2970.00	2872.00	2877.00	2891.55	2916.02	277433	8090.01	19852	156941	56.57
PILANIINVS	EQ	03-Dec-2021	2019.30	2048.00	2048.00	2009.65	2015.90	2014.60	2018.89	16171	326.47	1145	2821	17.44
PILITA	EQ	03-Dec-2021	6.70	6.85	6.85	6.70	6.80	6.75	6.76	311136	21.04	894	225967	72.63
PIONDIST	EQ	03-Dec-2021	180.55	184.50	184.90	180.75	182.00	182.30	183.56	9136	16.77	169	6595	72.19
PIONEEREMB	EQ	03-Dec-2021	59.35	59.35	60.90	58.50	59.75	59.75	59.94	302934	181.59	4982	114225	37.71
PITTIENG	EQ	03-Dec-2021	228.90	231.00	240.30	225.05	231.90	229.80	236.60	320145	757.45	4446	171927	53.70
PKTEA	BE	03-Dec-2021	278.00	278.00	278.00	265.10	267.10	272.55	269.27	306	0.82	20	-	-
PLASTIBLEN	EQ	03-Dec-2021	248.95	245.00	252.00	245.00	246.00	246.50	247.60	11525	28.54	450	7031	61.01
PNB	EQ	03-Dec-2021	38.50	38.55	39.10	38.35	38.50	38.50	38.66	29288326	11322.23	44758	5727413	19.56
PNBGILTS	EQ	03-Dec-2021	64.70	65.05	65.75	64.95	65.30	65.25	65.30	136846	89.37	1387	72298	52.83
PNBHOUSING	EQ	03-Dec-2021	587.45	589.50	593.50	561.55	569.00	569.70	579.00	497926	2882.99	11994	327283	65.73
PNC	EQ	03-Dec-2021	44.75	45.55	46.90	44.50	45.90	45.75	45.81	41855	19.17	631	17273	41.27
PNCINFRA	EQ	03-Dec-2021	295.05	299.80	301.95	297.35	300.20	300.25	300.12	306949	921.22	9104	228209	74.35
PODDARHOUS	EQ	03-Dec-2021	170.00	175.70	177.90	169.95	172.00	171.95	172.59	3648	6.30	222	1639	44.93
PODDARMENT	EQ	03-Dec-2021	291.35	289.90	296.00	283.55	285.00	287.10	289.18	8151	23.57	554	4338	53.22
POKARNA	EQ	03-Dec-2021	599.75	599.00	627.00	590.40	619.10	623.50	612.55	103252	632.47	7911	70109	67.90
POLICYBZR	EQ	03-Dec-2021	1213.80	1215.00	1224.75	1210.00	1211.00	1210.60	1214.02	323950	3932.82	15043	113115	34.92
POLYCAB	EQ	03-Dec-2021	2361.55	2361.55	2385.35	2348.00	2360.00	2364.90	2364.14	117140	2769.36	10392	46475	39.67
POLYMED	EQ	03-Dec-2021	1050.55	1052.00	1059.70	1011.25	1031.30	1037.30	1045.66	80870	845.63	8313	32593	40.30
POLYPLEX	EQ	03-Dec-2021	1863.25	1863.25	1977.00	1855.15	1915.00	1906.60	1925.70	843808	16249.21	46581	221456	26.24
PONNIERODE	EQ	03-Dec-2021	219.20	223.60	223.60	217.30	217.95	218.00	219.26	7444	16.32	238	5647	75.86
POONAWALLA	EQ	03-Dec-2021	196.80	196.00	206.60	195.40	206.60	205.75	204.87	12736111	26092.39	34158	4657789	36.57
POWERGRID	EQ	03-Dec-2021	214.50	213.15	216.45	205.50	205.80	206.10	212.37	35710637	75840.43	127172	26074158	73.02
POWERINDIA	EQ	03-Dec-2021	2750.45	2763.00	2792.70	2632.35	2645.00	2662.15	2703.36	44998	1216.46	7685	18294	40.66
POWERMECH	EQ	03-Dec-2021	958.85	960.00	978.40	958.45	975.50	974.85	969.19	16182	156.83	1705	10790	66.68
PPAP	EQ	03-Dec-2021	234.05	234.00	238.30	231.00	234.00	233.75	233.77	8177	19.12	479	4944	60.46
PPL	EQ	03-Dec-2021	149.35	150.00	152.00	145.05	149.00	148.60	149.82	48629	72.86	2289	27579	56.71
PRAENG	EQ	03-Dec-2021	17.05	17.55	17.55	16.85	17.20	17.15	17.19	32250	5.54	207	17406	53.97
PRAJIND	BE	03-Dec-2021	320.85	324.50	329.00	319.50	325.90	323.85	324.80	163175	529.99	7726	-	-
PRAKASH	EQ	03-Dec-2021	60.75	61.25	62.35	60.80	61.25	61.10	61.46	457039	280.89	3608	247633	54.18
PRAKASHSTL	EQ	03-Dec-2021	5.85	6.10	6.10	6.10	6.10	6.10	6.10	129045	7.87	136	129045	100.00
PRAXIS	BE	03-Dec-2021	44.15	42.55	44.95	41.95	42.55	43.15	43.17	14668	6.33	109	-	-
PRECAM	EQ	03-Dec-2021	134.30	135.35	154.40	134.40	146.75	146.85	148.08	2115730	3132.87	49456	596157	28.18
PRECOT	EQ	03-Dec-2021	279.15	282.00	291.85	276.30	289.30	282.40	282.88	7760	21.95	461	2822	36.37
PRECWIRE	EQ	03-Dec-2021	289.95	292.70	292.75	285.70	291.95	290.50	288.87	23443	67.72	1508	13245	56.50
PREMEXPLN	EQ	03-Dec-2021	244.15	244.20	251.45	239.00	243.45	241.75	243.69	5610	13.67	263	3746	66.77
PREMIER	EQ	03-Dec-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	7296	0.55	21	7296	100.00
PREMIERPOL	EQ	03-Dec-2021	67.60	69.85	70.00	67.70	69.80	69.05	69.25	8594	5.95	169	5871	68.32
PRESSMN	EQ	03-Dec-2021	26.80	26.50	27.40	26.50	27.20	27.00	27.01	13704	3.70	234	10577	77.18
PRESTIGE	EQ	03-Dec-2021	446.35	446.60	451.95	431.00	435.90	436.40	444.26	451461	2005.64	11705	95561	21.17
PRICOLLTD	EQ	03-Dec-2021	119.15	119.60	120.00	115.40	117.25	116.65	117.94	623304	735.09	8179	220576	35.39
PRIMESECU	EQ	03-Dec-2021	107.05	107.05	109.35	107.05	108.45	108.30	107.99	5366	5.79	233	4065	75.75
PRINCEPIPE	EQ	03-Dec-2021	742.85	749.90	749.90	735.90	741.65	739.45	742.77	157589	1170.52	13830	92414	58.64
PRITI	SM	03-Dec-2021	64.60	63.10	67.20	62.00	65.00	65.00	64.62	102400	66.17	27	70400	68.75
PRITIKAUTO	EQ	03-Dec-2021	17.10	17.25	17.40	17.05	17.15	17.20	17.19	35269	6.06	175	24579	69.69
PRIVISCL	EQ	03-Dec-2021	1653.25	1668.25	1685.00	1651.10	1684.00	1676.50	1670.73	12228	204.30	2230	6803	55.63
PROLIFE	SM	03-Dec-2021	120.85	125.80	125.80	125.80	125.80	125.80	125.80	3000	3.77	1	3000	100.00
PROZONINTU	EQ	03-Dec-2021	25.50	25.50	27.50	25.15	26.80	26.65	26.62	312377	83.16	1824	150525	48.19
PRSMJOHNSN	EQ	03-Dec-2021	128.25	128.00	128.15	125.10	126.60	125.70	126.56	176329	223.16	5607	94569	53.63
PSB	EQ	03-Dec-2021	16.45	16.70	16.70	16.00	16.20	16.10	16.25	535976	87.11	1297	352791	65.82
PSPPROJECT	EQ	03-Dec-2021	488.30	490.75	496.00	480.10	492.00	489.50	486.44	77780	378.35	4230	44362	57.04
PSUBNKBEES	EQ	03-Dec-2021	28.97	29.20	29.29	28.60	28.80	28.81	28.87	724337	209.10	2852	426588	58.89
PTC	EQ	03-Dec-2021	111.85	112.00	114.25	111.70	112.60	112.20	112.88	488656	551.60	6158	192203	39.33
PTL	EQ	03-Dec-2021	47.85	47.30	49.80	47.30	48.55	48.70	48.82	43804	21.39	641	31026	70.83
PUNJABCHEM	EQ	03-Dec-2021	1409.70	1429.60	1469.90	1414.00	1429.00	1428.40	1436.54	9131	131.17	2323	4546	49.79
PUNJLLOYD	BZ	03-Dec-2021	2.35	2.30	2.45	2.25	2.45	2.45	2.34	748813	17.51	437	-	-
PURVA	EQ	03-Dec-2021	140.70	141.75	143.20	134.45	137.50	137.00	139.42	144821	201.91	5051	55475	38.31
PVP	BE	03-Dec-2021	5.10	5.20	5.35	4.85	5.15	4.95	5.13	113931	5.85	160	-	-
PVR	EQ	03-Dec-2021	1399.20	1398.60	1474.50	1381.15	1432.00	1442.10	1448.62	2731969	39575.89	85476	624126	22.85
QGOLDHALF	EQ	03-Dec-2021	2039.05	2042.15	2048.45	2030.00	2040.00	2040.00	2040.85	769	15.69	53	437	56.83
QNIFTY	EQ	03-Dec-2021	1806.00	1755.30	1818.00	1755.30	1794.00	1794.00	1792.15	29	0.52	11	11	37.93
QUADPRO	SM	03-Dec-2021	15.75	16.25	16.25	15.65	15.65	15.65	15.95	102000	16.27	16	84000	82.35
QUESS	EQ	03-Dec-2021	853.45	857.65	900.00	854.00	863.80	862.45	864.24	85781	741.35	11218	41907	48.85
QUICKHEAL	EQ	03-Dec-2021	224.85	227.00	229.90	223.50	224.00	224.50	226.70	200733	455.06	6485	71155	35.45
RADAAN	EQ	03-Dec-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	101562	1.83	53	101562	100.00
RADICO	EQ	03-Dec-2021	1087.35	1091.00	1114.60	1071.25	1076.00	1076.70	1091.53	186523	2035.96	10696	76407	40.96
RADIOCITY	EQ	03-Dec-2021	23.00	23.25	23.80	22.95	23.10	23.10	23.38	272164	63.64	699	183805	67.53
RAILTEL	EQ	03-Dec-2021	119.40	119.50	120.75	119.00	119.20	119.25	119.67	425512	509.22	6171	168849	39.68
RAIN	EQ	03-Dec-2021	213.00	213.90	214.00	209.20	209.85	210.10	211.80	920813	1950.32	9774	291888	31.70
RAJESHEXPO	EQ	03-Dec-2021	780.30	779.00	789.00	746.00	747.35	747.05	761.94	459262	3499.31	11654	126262	27.49
RAJMET	EQ	03-Dec-2021	152.30	152.30	152.30	146.10	146.55	147.50	150.35	14798	22.25	180	13771	93.06
RAJRATAN	BE	03-Dec-2021	2056.25	2070.00	2159.05	2030.00	2100.00	2106.25	2110.29	4832	101.97	490	-	-
RAJSREESUG	EQ	03-Dec-2021	22.95	23.85	23.85	23.05	23.35	23.25	23.48	8791	2.06	146	4751	54.04
RAJTV	EQ	03-Dec-2021	35.10	35.30	35.60	34.15	34.85	34.90	34.86	3881	1.35	79	2620	67.51
RALLIS	EQ	03-Dec-2021	252.90	253.00	257.85	251.55	255.85	255.30	255.02	177223	451.95	4915	64442	36.36
RAMANEWS	EQ	03-Dec-2021	18.90	19.10	19.10	18.55	18.70	18.65	18.80	62148	11.68	257	41601	66.94
RAMASTEEL	EQ	03-Dec-2021	233.90	245.55	245.55	224.55	229.85	228.15	232.63	78159	181.82	1353	29978	38.36
RAMCOCEM	EQ	03-Dec-2021	950.95	950.95	970.75	944.25	945.55	950.85	958.85	382325	3665.93	12589	162623	42.54
RAMCOIND	EQ	03-Dec-2021	247.60	249.00	258.90	248.10	251.05	251.25	253.38	55747	141.25	2804	21422	38.43
RAMCOSYS	EQ	03-Dec-2021	392.00	402.00	470.40	400.00	470.40	470.40	453.11	1251929	5672.56	35770	398919	31.86
RAMKY	EQ	03-Dec-2021	158.85	166.75	166.75	160.50	166.75	166.75	165.84	156334	259.26	1457	109764	70.21
RANASUG	EQ	03-Dec-2021	24.00	23.80	24.65	23.55	23.80	23.75	24.15	515618	124.53	1375	208392	40.42
RANEENGINE	EQ	03-Dec-2021	261.00	261.00	265.00	256.35	258.00	258.75	260.14	3785	9.85	228	2366	62.51
RANEHOLDIN	EQ	03-Dec-2021	599.15	601.20	615.00	595.00	599.65	599.10	604.20	13671	82.60	1578	8602	62.92
RATNAMANI	EQ	03-Dec-2021	2118.20	2116.00	2116.00	2028.90	2029.25	2042.05	2064.84	20451	422.28	3390	9288	45.42
RAYMOND	EQ	03-Dec-2021	614.95	615.95	634.85	614.95	625.00	623.80	624.07	576717	3599.14	18040	191683	33.24
RBL	EQ	03-Dec-2021	760.80	768.00	774.85	752.95	760.55	759.95	760.66	2606	19.82	606	1484	56.95
RBLBANK	EQ	03-Dec-2021	192.05	192.30	195.40	190.50	194.30	192.75	193.10	6082601	11745.43	34760	800452	13.16
RCF	EQ	03-Dec-2021	73.20	73.00	74.80	73.00	73.45	73.50	73.82	1454825	1074.02	10413	363075	24.96
RCOM	EQ	03-Dec-2021	2.95	3.00	3.20	2.90	2.95	2.95	3.05	44830451	1368.04	39530	18297155	40.81
RECLTD	EQ	03-Dec-2021	134.50	133.90	135.25	132.10	132.55	132.55	133.45	12538572	16732.19	35490	8589364	68.50
RECLTD	N1	03-Dec-2021	1022.89	1022.55	1022.55	1022.55	1022.55	1022.55	1022.55	100	1.02	1	100	100.00
RECLTD	N6	03-Dec-2021	1215.10	1220.00	1235.00	1220.00	1235.00	1235.00	1220.22	1346	16.42	4	1326	98.51
RECLTD	N8	03-Dec-2021	1066.99	1067.00	1067.00	1057.00	1058.01	1058.01	1057.76	1146	12.12	8	816	71.20
RECLTD	N9	03-Dec-2021	1222.01	1225.00	1225.00	1222.99	1224.80	1224.80	1223.72	483	5.91	8	483	100.00
RECLTD	NB	03-Dec-2021	1335.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	30	0.33	2	30	100.00
RECLTD	NE	03-Dec-2021	1081.00	1099.39	1099.57	1099.39	1099.57	1099.57	1099.53	200	2.20	4	200	100.00
RECLTD	NF	03-Dec-2021	1255.00	1259.00	1259.00	1259.00	1259.00	1259.00	1259.00	50	0.63	1	50	100.00
RECLTD	NI	03-Dec-2021	1200.53	1200.50	1200.50	1200.50	1200.50	1200.50	1200.50	500	6.00	1	500	100.00
REDINGTON	EQ	03-Dec-2021	151.00	151.45	156.30	151.10	152.70	152.65	153.73	11730701	18034.11	100805	6497072	55.39
REFEX	EQ	03-Dec-2021	125.05	125.50	126.70	122.85	124.10	123.70	124.53	62545	77.88	3543	25313	40.47
RELAXO	EQ	03-Dec-2021	1280.65	1288.60	1288.70	1250.60	1274.00	1274.35	1272.67	123756	1575.01	15673	50354	40.69
RELCAPITAL	BE	03-Dec-2021	16.35	15.55	15.55	15.55	15.55	15.55	15.55	969120	150.70	3825	-	-
RELIABLE	SM	03-Dec-2021	35.50	34.95	34.95	34.95	34.95	34.95	34.95	2400	0.84	1	2400	100.00
RELIANCE	EQ	03-Dec-2021	2482.85	2498.40	2498.50	2400.00	2413.15	2408.25	2436.10	8871172	216110.46	283259	4898098	55.21
RELIGARE	EQ	03-Dec-2021	162.40	162.50	163.35	157.25	158.45	158.45	160.20	846135	1355.53	5843	575851	68.06
RELINFRA	BE	03-Dec-2021	87.75	88.70	90.95	84.00	87.50	87.45	89.12	1372807	1223.40	5928	-	-
REMSONSIND	EQ	03-Dec-2021	237.40	240.35	240.35	233.20	233.50	234.60	235.21	8556	20.12	414	2438	28.49
RENUKA	EQ	03-Dec-2021	25.25	25.20	26.50	25.05	25.85	25.80	26.16	7763110	2031.14	9872	3357368	43.25
REPCOHOME	EQ	03-Dec-2021	306.95	307.00	309.40	302.30	306.90	305.50	306.47	52647	161.35	4653	31475	59.78
REPL	EQ	03-Dec-2021	208.80	212.00	212.00	206.20	207.50	207.90	208.44	10029	20.90	577	7088	70.68
REPRO	EQ	03-Dec-2021	574.10	574.10	590.00	574.10	580.45	580.55	583.22	3103	18.10	222	2492	80.31
RESPONIND	EQ	03-Dec-2021	100.15	101.50	103.00	99.05	101.00	101.45	101.47	69522	70.54	843	5628	8.10
REVATHI	EQ	03-Dec-2021	678.20	681.15	688.00	680.00	687.95	681.60	682.82	2102	14.35	103	1900	90.39
REXPIPES	SM	03-Dec-2021	45.50	45.75	46.20	45.75	46.20	46.20	46.05	12000	5.53	3	12000	100.00
RGL	EQ	03-Dec-2021	854.45	858.20	874.85	833.00	857.95	850.00	854.01	35043	299.27	1978	6557	18.71
RHFL	EQ	03-Dec-2021	3.55	3.50	3.70	3.45	3.70	3.65	3.56	2422045	86.34	1416	1206585	49.82
RHFL	N4	03-Dec-2021	325.00	320.00	320.00	301.00	307.00	307.00	306.30	135	0.41	5	135	100.00
RHFL	N6	03-Dec-2021	316.00	321.00	321.00	301.00	310.00	309.50	308.19	1350	4.16	17	1050	77.78
RHFL	N8	03-Dec-2021	163.00	162.99	162.99	162.99	162.99	162.99	162.99	5	0.01	1	5	100.00
RHIM	EQ	03-Dec-2021	339.35	338.20	342.95	337.95	340.00	339.15	339.41	91907	311.94	1861	78460	85.37
RICOAUTO	EQ	03-Dec-2021	42.30	42.30	42.95	42.10	42.40	42.30	42.52	145147	61.72	1226	71651	49.36
RIIL	EQ	03-Dec-2021	711.20	711.80	829.90	701.10	776.50	780.75	786.70	5643593	44397.91	160633	564466	10.00
RITES	EQ	03-Dec-2021	274.50	274.60	277.85	272.05	272.55	272.70	274.80	153527	421.90	4714	48790	31.78
RKEC	EQ	03-Dec-2021	63.55	65.75	67.15	63.80	64.00	64.30	64.86	8614	5.59	220	5429	63.03
RKFORGE	EQ	03-Dec-2021	926.40	934.70	978.25	934.70	966.00	965.30	959.94	88882	853.21	7899	30392	34.19
RMCL	BZ	03-Dec-2021	1.95	2.00	2.00	1.90	1.95	1.95	1.95	70922	1.38	108	-	-
RML	EQ	03-Dec-2021	343.10	342.60	354.70	342.60	347.00	348.15	349.07	6631	23.15	460	3717	56.05
RNAVAL	BZ	03-Dec-2021	2.80	2.85	2.90	2.75	2.90	2.80	2.83	1227820	34.72	982	-	-
ROHITFERRO	BE	03-Dec-2021	17.95	18.80	18.80	17.10	18.40	18.20	18.25	313942	57.30	739	-	-
ROHLTD	BE	03-Dec-2021	83.20	84.65	85.00	82.35	83.65	84.10	83.89	14685	12.32	155	-	-
ROLEXRINGS	EQ	03-Dec-2021	1102.70	1100.00	1131.00	1092.05	1125.30	1124.90	1118.52	27008	302.09	4323	14152	52.40
ROLLT	EQ	03-Dec-2021	2.75	2.80	2.80	2.75	2.75	2.75	2.77	318799	8.84	376	266076	83.46
ROLTA	BZ	03-Dec-2021	4.85	4.90	5.05	4.90	5.05	5.05	5.03	203511	10.24	253	-	-
ROML	BE	03-Dec-2021	73.80	73.85	75.50	72.85	75.25	74.45	74.32	2776	2.06	113	-	-
ROSSARI	EQ	03-Dec-2021	1292.20	1290.00	1325.50	1285.00	1293.00	1297.90	1307.47	108426	1417.64	10283	42541	39.24
ROSSELLIND	EQ	03-Dec-2021	129.75	132.35	134.80	129.75	131.20	131.90	132.55	26014	34.48	855	15800	60.74
ROUTE	EQ	03-Dec-2021	1799.55	1812.00	1824.40	1789.00	1795.50	1797.05	1798.11	108703	1954.60	13748	73080	67.23
RPGLIFE	EQ	03-Dec-2021	609.20	606.00	626.55	601.50	605.90	603.70	611.99	43101	263.77	4206	16094	37.34
RPOWER	BE	03-Dec-2021	13.05	12.85	13.05	12.55	12.60	12.60	12.75	8797135	1121.91	16939	-	-
RPPINFRA	EQ	03-Dec-2021	60.80	60.70	60.70	55.65	56.60	56.15	57.52	487723	280.56	8545	233471	47.87
RPPINFRPP	E1	03-Dec-2021	36.00	37.50	37.60	33.00	35.00	34.95	35.32	62813	22.19	474	43500	69.25
RPPL	EQ	03-Dec-2021	235.65	244.95	247.00	230.25	240.50	241.15	239.62	89689	214.91	3961	48332	53.89
RPSGVENT	EQ	03-Dec-2021	729.15	738.00	750.35	731.25	736.00	735.45	740.30	59445	440.07	5999	27094	45.58
RSSOFTWARE	EQ	03-Dec-2021	32.75	32.70	33.80	32.70	33.00	33.20	33.35	45387	15.14	555	25382	55.92
RSWM	EQ	03-Dec-2021	442.45	446.80	459.00	434.00	438.95	441.75	450.33	104339	469.87	8285	56327	53.98
RSYSTEMS	EQ	03-Dec-2021	317.60	318.00	330.00	316.35	319.95	318.85	321.73	172465	554.87	12053	67095	38.90
RTNINDIA	EQ	03-Dec-2021	45.95	46.50	46.70	43.70	43.95	44.00	44.73	2343414	1048.12	9517	1317498	56.22
RTNPOWER	EQ	03-Dec-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	1952857	77.14	1233	1952857	100.00
RUBYMILLS	EQ	03-Dec-2021	260.75	261.45	269.15	260.00	260.00	261.95	264.86	10222	27.07	623	3891	38.06
RUCHI	EQ	03-Dec-2021	925.40	928.80	935.95	915.00	918.95	918.10	921.97	9565	88.19	1539	5719	59.79
RUCHINFRA	BE	03-Dec-2021	6.65	6.65	6.80	6.60	6.65	6.70	6.70	44093	2.95	170	-	-
RUCHIRA	EQ	03-Dec-2021	81.55	81.70	82.00	78.00	79.10	79.20	80.03	25816	20.66	533	15691	60.78
RUPA	EQ	03-Dec-2021	422.45	420.15	426.30	420.15	421.00	421.80	423.06	81577	345.12	5030	38668	47.40
RUSHIL	EQ	03-Dec-2021	317.20	322.90	333.05	321.95	333.05	333.05	330.13	29697	98.04	638	23861	80.35
RVHL	EQ	03-Dec-2021	26.15	26.15	26.45	25.25	25.50	25.60	25.77	13256	3.42	155	10492	79.15
RVNL	EQ	03-Dec-2021	34.40	34.50	35.30	34.30	34.75	34.70	34.77	4001166	1391.37	17209	1235508	30.88
S&SPOWER	BE	03-Dec-2021	24.95	23.75	26.15	23.75	24.95	24.95	24.69	376	0.09	11	-	-
SABEVENTS	BE	03-Dec-2021	7.20	7.55	7.55	7.55	7.55	7.55	7.55	5130	0.39	18	-	-
SABTN	BE	03-Dec-2021	1.70	1.65	1.75	1.65	1.70	1.70	1.67	12449	0.21	18	-	-
SADBHAV	EQ	03-Dec-2021	39.30	39.05	41.30	39.05	40.35	40.20	40.18	569887	228.99	4058	235929	41.40
SADBHIN	EQ	03-Dec-2021	13.35	13.65	14.00	13.10	14.00	14.00	13.78	462477	63.72	1269	388164	83.93
SAFARI	EQ	03-Dec-2021	852.25	842.05	865.00	842.05	861.65	855.05	857.20	10397	89.12	1743	6922	66.58
SAGARDEEP	EQ	03-Dec-2021	30.85	32.35	32.35	30.05	32.35	32.35	32.20	39106	12.59	304	23090	59.04
SAGCEM	EQ	03-Dec-2021	257.75	259.30	260.20	254.10	255.80	255.50	257.69	28166	72.58	1926	15088	53.57
SAIL	EQ	03-Dec-2021	104.55	104.80	106.20	103.65	104.25	104.00	104.84	39431734	41338.75	117899	8501303	21.56
SAKAR	EQ	03-Dec-2021	143.05	145.95	152.45	141.60	143.20	143.65	147.47	60380	89.04	1109	29846	49.43
SAKHTISUG	EQ	03-Dec-2021	13.95	13.90	14.50	13.80	14.45	14.40	14.29	111865	15.99	390	65757	58.78
SAKSOFT	EQ	03-Dec-2021	987.35	991.50	1006.10	952.10	972.55	979.00	982.56	46592	457.80	5545	19990	42.90
SAKUMA	EQ	03-Dec-2021	12.15	12.05	12.40	11.70	12.05	12.00	12.00	563282	67.61	883	439155	77.96
SALASAR	EQ	03-Dec-2021	251.45	251.45	251.45	246.65	247.10	248.15	248.57	35231	87.58	1546	8067	22.90
SALONA	EQ	03-Dec-2021	209.10	212.65	212.80	200.20	200.40	202.20	206.41	3309	6.83	184	888	26.84
SALSTEEL	EQ	03-Dec-2021	8.85	9.00	9.15	8.70	9.00	8.85	8.93	131834	11.77	498	88988	67.50
SALZERELEC	EQ	03-Dec-2021	204.25	205.30	211.20	205.30	208.10	207.60	208.54	125934	262.62	3485	67275	53.42
SAMBHAAV	BE	03-Dec-2021	4.60	4.70	4.80	4.70	4.80	4.80	4.79	95440	4.57	228	-	-
SANCO	EQ	03-Dec-2021	8.70	8.85	8.85	8.70	8.85	8.80	8.76	11389	1.00	115	9839	86.39
SANDESH	EQ	03-Dec-2021	767.35	768.00	772.00	741.25	741.25	750.85	762.19	1332	10.15	224	715	53.68
SANDHAR	EQ	03-Dec-2021	247.20	249.70	252.45	247.00	247.00	248.50	249.88	30644	76.57	2017	15791	51.53
SANGAMIND	EQ	03-Dec-2021	257.95	264.90	270.80	261.05	270.80	270.80	269.11	166424	447.86	1746	117294	70.48
SANGHIIND	EQ	03-Dec-2021	59.95	59.50	61.90	57.30	57.50	57.65	58.71	917084	538.45	5676	641550	69.96
SANGHVIMOV	EQ	03-Dec-2021	203.70	201.35	210.45	201.35	205.40	206.20	207.40	63884	132.50	2852	28336	44.36
SANGINITA	BE	03-Dec-2021	25.80	26.30	26.50	25.00	25.60	25.85	25.68	39569	10.16	194	-	-
SANOFI	EQ	03-Dec-2021	7892.90	7878.00	7907.75	7858.00	7905.90	7891.40	7886.68	14247	1123.61	2386	12178	85.48
SANSERA	EQ	03-Dec-2021	792.60	797.95	805.00	773.25	781.00	783.60	792.48	76632	607.29	5189	44911	58.61
SANWARIA	BZ	03-Dec-2021	0.75	0.75	0.80	0.75	0.80	0.75	0.76	2889460	22.06	646	-	-
SAPPHIRE	EQ	03-Dec-2021	1065.80	1066.00	1093.50	1051.15	1072.65	1071.60	1073.71	204894	2199.97	13995	89759	43.81
SARDAEN	EQ	03-Dec-2021	781.75	783.35	799.00	778.55	785.90	785.85	788.33	14324	112.92	1557	7392	51.61
SAREGAMA	BE	03-Dec-2021	4338.00	4338.00	4510.00	4215.00	4410.05	4422.05	4412.48	8192	361.47	1591	-	-
SARLAPOLY	EQ	03-Dec-2021	56.05	56.00	58.85	55.80	56.90	56.85	57.31	228477	130.93	2532	121438	53.15
SARVESHWAR	SM	03-Dec-2021	24.95	26.15	26.15	24.00	24.00	24.00	24.73	4800	1.19	3	4800	100.00
SASKEN	EQ	03-Dec-2021	1097.70	1105.00	1130.05	1091.85	1100.00	1103.15	1106.82	42657	472.14	5755	21630	50.71
SASTASUNDR	EQ	03-Dec-2021	479.55	485.00	486.95	455.60	476.00	459.50	467.51	55581	259.85	1627	41003	73.77
SATIA	EQ	03-Dec-2021	87.55	87.50	90.45	87.50	87.70	87.90	88.63	51531	45.67	1035	14639	28.41
SATIN	EQ	03-Dec-2021	74.35	74.50	80.85	74.25	79.55	79.85	78.50	783340	614.92	9977	468919	59.86
SBC	EQ	03-Dec-2021	107.90	103.10	110.05	103.10	107.45	107.30	107.59	67991	73.15	397	11097	16.32
SBCL	EQ	03-Dec-2021	344.95	362.00	362.15	348.85	362.15	362.15	361.83	24561	88.87	383	17965	73.14
SBICARD	EQ	03-Dec-2021	980.90	991.00	999.00	979.00	991.00	990.25	990.84	1278886	12671.69	47491	616404	48.20
SBIETFCON	EQ	03-Dec-2021	71.01	71.70	71.70	70.40	70.58	70.55	70.75	3932	2.78	115	3093	78.66
SBIETFIT	EQ	03-Dec-2021	368.94	354.20	372.99	354.20	367.25	366.97	368.98	4541	16.76	168	2795	61.55
SBIETFPB	EQ	03-Dec-2021	186.77	185.80	190.90	184.10	185.87	184.71	185.98	2364	4.40	71	986	41.71
SBIETFQLTY	EQ	03-Dec-2021	152.94	155.45	155.45	151.11	152.55	152.52	153.08	3987	6.10	96	3242	81.31
SBILIFE	EQ	03-Dec-2021	1188.05	1177.00	1188.05	1163.70	1165.00	1165.95	1172.83	1327943	15574.47	78810	815995	61.45
SBIN	EQ	03-Dec-2021	477.00	475.75	481.50	470.05	471.95	473.15	475.90	16653993	79256.28	198060	5089665	30.56
SCAPDVR	BE	03-Dec-2021	10.85	10.60	10.60	10.35	10.35	10.35	10.38	117555	12.20	277	-	-
SCHAEFFLER	EQ	03-Dec-2021	7856.90	7909.00	8024.65	7850.95	7858.00	7883.60	7929.41	28371	2249.65	7622	20740	73.10
SCHAND	EQ	03-Dec-2021	119.75	124.10	124.10	115.00	116.50	115.80	120.14	201002	241.49	4190	109853	54.65
SCHNEIDER	EQ	03-Dec-2021	105.15	105.80	107.75	105.55	106.30	106.00	106.79	220915	235.92	3345	90711	41.06
SCI	EQ	03-Dec-2021	157.20	157.70	158.45	152.40	153.70	153.75	155.18	3327561	5163.65	22065	1100286	33.07
SDBL	EQ	03-Dec-2021	39.10	39.50	39.65	37.85	38.75	38.70	38.74	73421	28.45	797	45589	62.09
SEAMECLTD	BE	03-Dec-2021	1020.65	1047.90	1047.90	995.15	1001.00	1028.60	1003.79	7151	71.78	100	-	-
SECURCRED	SM	03-Dec-2021	41.30	43.35	43.35	43.35	43.35	43.35	43.35	1200	0.52	2	1200	100.00
SECURKLOUD	EQ	03-Dec-2021	144.30	141.00	144.80	137.10	137.50	137.35	138.56	149070	206.55	2021	87720	58.84
SELAN	EQ	03-Dec-2021	130.70	131.00	138.00	128.10	135.00	135.25	134.92	77706	104.84	1720	47382	60.98
SELMC	EQ	03-Dec-2021	15.55	16.30	16.30	16.30	16.30	16.30	16.30	5	0.00	1	5	100.00
SEPOWER	BE	03-Dec-2021	19.05	20.00	20.00	20.00	20.00	20.00	20.00	41933	8.39	278	-	-
SEQUENT	EQ	03-Dec-2021	153.00	154.85	163.50	153.30	161.00	161.45	160.29	3997833	6408.04	36023	866180	21.67
SERVOTECH	EQ	03-Dec-2021	34.75	36.40	36.45	36.40	36.45	36.45	36.45	23438	8.54	88	22936	97.86
SESHAPAPER	EQ	03-Dec-2021	158.05	158.45	161.45	155.85	158.00	157.30	157.99	45996	72.67	1360	28654	62.30
SETCO	EQ	03-Dec-2021	15.75	16.00	16.50	15.65	16.35	16.40	16.27	157386	25.60	571	103977	66.06
SETF10GILT	EQ	03-Dec-2021	205.01	206.74	206.74	205.40	205.40	205.40	205.71	65	0.13	2	50	76.92
SETFGOLD	EQ	03-Dec-2021	4215.00	4219.90	4238.50	4205.15	4218.00	4215.95	4214.18	4909	206.87	910	3383	68.91
SETFNIF50	EQ	03-Dec-2021	177.81	178.00	178.76	174.50	176.10	175.93	176.49	463387	817.85	2332	267168	57.66
SETFNIFBK	EQ	03-Dec-2021	364.95	355.01	371.99	355.01	362.37	361.95	363.24	18254	66.31	593	13023	71.34
SETFNN50	EQ	03-Dec-2021	439.96	439.96	443.99	438.63	440.22	440.05	441.54	9047	39.95	455	8262	91.32
SETUINFRA	BE	03-Dec-2021	1.45	1.45	1.45	1.40	1.40	1.40	1.41	121595	1.71	147	-	-
SEYAIND	EQ	03-Dec-2021	53.50	53.35	54.90	52.55	54.70	54.40	53.91	27410	14.78	411	13943	50.87
SFL	EQ	03-Dec-2021	3331.40	3318.00	3487.00	3251.10	3398.00	3340.55	3313.94	23830	789.71	6654	12879	54.05
SGBAPR28I	GB	03-Dec-2021	4684.17	4652.00	4737.99	4652.00	4737.99	4737.99	4680.91	426	19.94	22	338	79.34
SGBAUG24	GB	03-Dec-2021	4695.58	4685.00	4870.00	4651.00	4692.00	4693.00	4695.56	106	4.98	30	86	81.13
SGBAUG27	GB	03-Dec-2021	4680.09	4660.00	4724.00	4660.00	4699.00	4698.28	4685.00	259	12.13	9	253	97.68
SGBAUG28V	GB	03-Dec-2021	4808.93	4800.00	4822.99	4752.00	4800.00	4802.75	4804.68	484	23.25	89	437	90.29
SGBAUG29V	GB	03-Dec-2021	4699.99	4699.99	4729.00	4685.00	4685.10	4687.51	4692.06	85	3.99	25	81	95.29
SGBDC27VII	GB	03-Dec-2021	4702.35	4775.00	4775.00	4750.00	4750.00	4750.00	4762.50	2	0.10	2	2	100.00
SGBDEC25	GB	03-Dec-2021	4698.00	4940.00	4940.00	4938.00	4938.00	4938.00	4938.29	14	0.69	2	14	100.00
SGBDEC2513	GB	03-Dec-2021	4692.00	4644.00	4644.00	4644.00	4644.00	4644.00	4644.00	1	0.05	1	1	100.00
SGBDEC26	GB	03-Dec-2021	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	4730.00	2	0.09	1	2	100.00
SGBFEB24	GB	03-Dec-2021	4697.09	4682.10	4735.00	4682.10	4700.00	4700.00	4702.82	41	1.93	13	37	90.24
SGBFEB28IX	GB	03-Dec-2021	4739.99	4739.00	4739.00	4700.00	4700.00	4700.00	4706.50	6	0.28	2	6	100.00
SGBFEB29XI	GB	03-Dec-2021	4675.57	4798.00	4798.00	4678.00	4699.99	4699.99	4696.55	53	2.49	12	48	90.57
SGBJ28VIII	GB	03-Dec-2021	4749.00	4651.00	4690.00	4651.00	4690.00	4690.00	4670.50	4	0.19	2	2	50.00
SGBJAN27	GB	03-Dec-2021	4724.78	4715.00	4715.00	4714.90	4714.90	4714.90	4714.98	12	0.57	3	10	83.33
SGBJAN29IX	GB	03-Dec-2021	4720.78	4720.00	4726.00	4700.10	4725.00	4725.00	4715.99	117	5.52	28	87	74.36
SGBJAN29X	GB	03-Dec-2021	4705.56	4706.00	4730.00	4706.00	4730.00	4729.97	4722.30	77	3.64	18	76	98.70
SGBJU29III	GB	03-Dec-2021	4720.39	4705.00	4735.00	4705.00	4732.00	4732.00	4726.47	82	3.88	12	71	86.59
SGBJUL25	GB	03-Dec-2021	4660.00	4700.00	4700.00	4664.00	4664.00	4666.57	4675.97	75	3.51	15	70	93.33
SGBJUL27	GB	03-Dec-2021	4742.00	4742.00	4742.00	4654.00	4654.00	4654.00	4701.82	22	1.03	6	14	63.64
SGBJUL28IV	GB	03-Dec-2021	4701.94	4700.00	4705.00	4681.10	4700.00	4700.00	4699.04	510	23.97	45	509	99.80
SGBJUL29IV	GB	03-Dec-2021	4692.00	4692.00	4714.99	4692.00	4692.00	4695.00	4698.62	65	3.05	23	58	89.23
SGBJUN27	GB	03-Dec-2021	4680.02	4680.02	4691.00	4680.02	4691.00	4691.00	4690.44	23	1.08	3	23	100.00
SGBJUN28	GB	03-Dec-2021	4703.38	4703.00	4719.00	4681.00	4709.00	4709.76	4699.78	243	11.42	38	222	91.36
SGBJUN29II	GB	03-Dec-2021	4693.05	4662.00	4686.99	4611.00	4680.00	4680.31	4671.56	557	26.02	68	487	87.43
SGBMAR24	GB	03-Dec-2021	4665.62	4691.00	4691.00	4691.00	4691.00	4691.00	4691.00	2	0.09	1	2	100.00
SGBMAR25	GB	03-Dec-2021	4660.94	4689.00	4689.00	4670.00	4672.00	4672.00	4674.53	108	5.05	11	108	100.00
SGBMAR28X	GB	03-Dec-2021	4680.48	4680.00	4699.00	4655.00	4690.00	4690.00	4692.48	93	4.36	17	71	76.34
SGBMAY25	GB	03-Dec-2021	4670.01	4749.00	4749.00	4675.00	4675.00	4675.00	4699.00	10	0.47	4	7	70.00
SGBMAY26	GB	03-Dec-2021	4654.00	4654.00	4654.00	4651.00	4651.00	4651.00	4652.00	3	0.14	2	3	100.00
SGBMAY28	GB	03-Dec-2021	4666.59	4668.00	4686.90	4668.00	4680.99	4680.99	4680.28	430	20.13	46	425	98.84
SGBMAY29I	GB	03-Dec-2021	4666.48	4689.99	4689.99	4666.48	4675.00	4676.18	4676.68	680	31.80	88	605	88.97
SGBMR29XII	GB	03-Dec-2021	4668.71	4670.00	4739.00	4669.50	4685.00	4682.62	4678.78	1263	59.09	72	948	75.06
SGBN28VIII	GB	03-Dec-2021	4735.75	4731.00	4828.00	4730.00	4789.75	4778.18	4755.30	49	2.33	30	44	89.80
SGBNOV23	GB	03-Dec-2021	4725.00	4838.00	4838.00	4720.00	4779.00	4779.00	4727.79	129	6.10	11	128	99.22
SGBNOV24	GB	03-Dec-2021	4686.47	4692.00	4692.00	4680.00	4680.00	4680.41	4682.05	120	5.62	16	117	97.50
SGBNOV258	GB	03-Dec-2021	4747.00	4652.00	4652.00	4652.00	4652.00	4652.00	4652.00	5	0.23	1	5	100.00
SGBNOV25IX	GB	03-Dec-2021	4712.00	4723.95	4723.96	4723.95	4723.96	4723.96	4723.96	15	0.71	2	15	100.00
SGBNOV25VI	GB	03-Dec-2021	4666.00	4698.00	4699.00	4698.00	4699.00	4698.75	4698.75	4	0.19	2	4	100.00
SGBNOV26	GB	03-Dec-2021	4690.00	4685.00	4685.00	4650.00	4658.00	4658.00	4656.17	29	1.35	6	19	65.52
SGBNV29VII	GB	03-Dec-2021	4691.99	4698.00	4710.00	4690.00	4710.00	4698.11	4699.40	404	18.99	81	358	88.61
SGBOC28VII	GB	03-Dec-2021	4693.48	4700.00	4735.00	4694.00	4729.80	4729.62	4705.46	69	3.25	25	63	91.30
SGBOCT25	GB	03-Dec-2021	4683.00	4749.00	4749.00	4725.00	4725.00	4725.00	4737.00	2	0.09	2	2	100.00
SGBOCT25IV	GB	03-Dec-2021	4670.00	4690.01	4700.00	4690.00	4690.00	4690.00	4697.14	14	0.66	5	13	92.86
SGBOCT25V	GB	03-Dec-2021	4661.00	4680.00	4689.99	4626.00	4655.00	4657.62	4652.63	165	7.68	23	101	61.21
SGBOCT26	GB	03-Dec-2021	4717.00	4670.00	4675.00	4670.00	4670.00	4670.16	4670.14	35	1.63	3	35	100.00
SGBOCT27	GB	03-Dec-2021	4690.00	4650.00	4700.00	4650.00	4695.00	4688.57	4667.98	91	4.25	11	60	65.93
SGBOCT27VI	GB	03-Dec-2021	4693.87	4670.00	4698.99	4668.00	4698.99	4698.99	4676.25	4	0.19	3	4	100.00
SGBSEP24	GB	03-Dec-2021	4671.47	4680.00	4709.99	4676.00	4690.00	4690.00	4684.50	339	15.88	27	307	90.56
SGBSEP27	GB	03-Dec-2021	4725.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	20	0.94	1	20	100.00
SGBSEP28VI	GB	03-Dec-2021	4729.30	4700.00	4729.30	4700.00	4711.00	4711.00	4719.43	152	7.17	31	152	100.00
SGBSEP29VI	GB	03-Dec-2021	4678.45	4675.00	4689.00	4670.00	4685.00	4684.00	4677.20	624	29.19	74	506	81.09
SGIL	EQ	03-Dec-2021	158.70	161.00	161.00	153.10	156.35	154.25	156.53	5363	8.39	653	1693	31.57
SGL	EQ	03-Dec-2021	15.15	14.80	15.40	14.70	14.70	14.85	14.96	50912	7.61	409	26664	52.37
SHAHALLOYS	BE	03-Dec-2021	53.05	54.25	55.70	53.00	55.70	55.50	55.08	191322	105.37	705	-	-
SHAKTIPUMP	EQ	03-Dec-2021	623.85	628.00	628.00	609.95	613.20	612.65	617.36	33928	209.46	2852	18104	53.36
SHALBY	EQ	03-Dec-2021	141.25	142.45	145.00	139.90	140.40	140.95	141.56	176458	249.80	4440	107110	60.70
SHALPAINTS	EQ	03-Dec-2021	105.20	105.75	107.95	103.10	103.30	103.70	105.46	132827	140.07	2796	68011	51.20
SHANKARA	EQ	03-Dec-2021	512.85	514.80	523.00	510.05	511.15	512.05	517.60	30387	157.28	4997	8379	27.57
SHANTI	BE	03-Dec-2021	21.00	21.45	22.05	19.95	20.95	20.95	20.40	20666	4.22	76	-	-
SHANTIGEAR	EQ	03-Dec-2021	151.95	153.90	153.90	148.50	148.85	149.10	150.34	27012	40.61	793	15969	59.12
SHARDACROP	EQ	03-Dec-2021	311.45	314.95	318.00	310.75	311.65	312.55	313.85	26627	83.57	3118	13784	51.77
SHARDAMOTR	EQ	03-Dec-2021	818.00	828.90	837.00	809.50	814.75	816.95	820.75	29486	242.01	4113	18769	63.65
SHAREINDIA	EQ	03-Dec-2021	804.85	815.00	849.90	804.35	816.70	816.65	822.05	25462	209.31	4574	11671	45.84
SHARIABEES	EQ	03-Dec-2021	443.74	448.64	448.64	438.00	440.73	440.74	442.28	435	1.92	53	425	97.70
SHEMAROO	BE	03-Dec-2021	124.45	125.00	129.00	124.95	127.00	128.20	126.00	17078	21.52	222	-	-
SHIL	EQ	03-Dec-2021	416.20	425.00	425.00	397.05	409.90	408.70	411.17	51157	210.34	1401	29973	58.59
SHILPAMED	EQ	03-Dec-2021	562.50	569.30	574.10	554.50	560.50	561.15	561.52	162622	913.16	4602	94374	58.03
SHIVAMAUTO	BE	03-Dec-2021	24.30	24.65	25.50	23.95	25.50	25.40	25.21	43446	10.95	263	-	-
SHIVAMILLS	EQ	03-Dec-2021	100.10	102.70	104.30	100.90	102.05	102.80	102.47	20552	21.06	457	16637	80.95
SHIVATEX	EQ	03-Dec-2021	190.45	191.00	194.50	189.80	190.20	190.45	191.23	2743	5.25	158	1841	67.12
SHK	EQ	03-Dec-2021	146.55	147.95	157.90	147.60	152.00	152.15	153.38	554178	850.00	10166	220708	39.83
SHOPERSTOP	EQ	03-Dec-2021	336.40	338.90	342.90	331.60	332.10	333.80	335.82	142694	479.19	2874	110831	77.67
SHRADHA	EQ	03-Dec-2021	49.65	51.35	51.35	49.00	50.50	50.40	50.20	778	0.39	63	470	60.41
SHREDIGCEM	EQ	03-Dec-2021	75.70	76.85	76.95	75.70	76.45	76.20	76.18	151416	115.34	2138	83314	55.02
SHREECEM	EQ	03-Dec-2021	26289.80	26280.55	26419.90	25563.65	25860.05	25914.05	25933.53	62632	16242.69	15742	29461	47.04
SHREEPUSHK	EQ	03-Dec-2021	209.70	209.65	219.55	207.15	209.05	210.45	214.58	82526	177.09	2404	43406	52.60
SHREERAMA	EQ	03-Dec-2021	12.10	12.20	12.60	11.85	12.15	12.15	12.20	28654	3.49	233	23991	83.73
SHRENIK	EQ	03-Dec-2021	1.85	1.85	1.85	1.80	1.85	1.85	1.83	2551572	46.63	1455	1518923	59.53
SHREYANIND	EQ	03-Dec-2021	101.20	101.35	102.65	99.15	99.25	99.70	100.92	7652	7.72	311	4885	63.84
SHREYAS	EQ	03-Dec-2021	233.65	233.05	257.00	233.05	257.00	257.00	248.57	78191	194.36	1884	42043	53.77
SHRIPISTON	BE	03-Dec-2021	882.95	868.00	895.00	850.00	860.00	860.00	863.54	538	4.65	30	-	-
SHRIRAMCIT	EQ	03-Dec-2021	2112.00	2112.00	2157.00	2071.25	2090.00	2104.65	2103.80	20384	428.84	3682	9070	44.50
SHRIRAMEPC	EQ	03-Dec-2021	6.80	6.90	7.10	6.90	7.10	7.10	7.07	1708040	120.68	1081	1193696	69.89
SHUBHLAXMI	SM	03-Dec-2021	13.60	13.05	13.05	13.05	13.05	13.05	13.05	1000	0.13	1	1000	100.00
SHYAMCENT	EQ	03-Dec-2021	11.35	11.90	11.90	11.25	11.90	11.90	11.89	98537	11.71	171	65976	66.96
SHYAMMETL	EQ	03-Dec-2021	309.35	310.90	314.75	306.00	309.00	309.00	310.15	374009	1159.99	7290	218243	58.35
SHYAMTEL	EQ	03-Dec-2021	9.20	9.65	9.65	9.20	9.65	9.65	9.56	6726	0.64	31	6568	97.65
SICAL	BE	03-Dec-2021	13.25	13.85	13.85	13.00	13.45	13.20	13.31	117393	15.62	298	-	-
SIDDHIKA	SM	03-Dec-2021	78.00	81.90	81.90	81.90	81.90	81.90	81.90	2000	1.64	1	2000	100.00
SIEMENS	EQ	03-Dec-2021	2198.15	2184.00	2219.00	2169.45	2192.00	2185.85	2196.42	394454	8663.88	26819	242033	61.36
SIGACHI	EQ	03-Dec-2021	440.05	441.00	454.45	431.00	435.60	435.95	443.32	1142137	5063.29	45647	209968	18.38
SIGIND	EQ	03-Dec-2021	37.45	37.45	38.50	36.50	37.70	37.65	37.46	17027	6.38	300	9964	58.52
SIGMA	SM	03-Dec-2021	463.05	486.20	486.20	486.20	486.20	486.20	486.20	600	2.92	1	600	100.00
SIKKO	EQ	03-Dec-2021	46.95	46.35	47.60	44.65	46.15	46.05	45.47	9568	4.35	243	3167	33.10
SIL	BE	03-Dec-2021	14.15	13.55	14.45	13.45	13.95	13.65	13.77	10953	1.51	61	-	-
SILGO	EQ	03-Dec-2021	32.75	32.60	39.30	30.85	32.30	33.20	34.25	1549565	530.75	3793	1146193	73.97
SILINV	EQ	03-Dec-2021	311.65	310.65	317.00	310.65	317.00	315.10	314.01	571	1.79	72	466	81.61
SILLYMONKS	BE	03-Dec-2021	23.70	22.65	23.05	22.55	22.55	22.60	22.70	9464	2.15	87	-	-
SIMBHALS	EQ	03-Dec-2021	17.80	18.20	18.25	17.60	17.85	18.00	17.87	79562	14.22	313	68069	85.55
SIMPLEXINF	EQ	03-Dec-2021	45.15	45.50	48.50	44.20	48.50	48.20	47.30	671021	317.40	3777	481532	71.76
SINTERCOM	EQ	03-Dec-2021	82.05	82.15	86.00	82.00	85.85	84.00	82.79	5956	4.93	98	4340	72.87
SINTEX	BE	03-Dec-2021	10.55	10.05	10.05	10.05	10.05	10.05	10.05	1056953	106.22	3051	-	-
SIRCA	EQ	03-Dec-2021	573.45	579.00	584.00	550.00	553.60	556.45	562.99	138227	778.21	9327	39803	28.80
SIS	EQ	03-Dec-2021	493.45	490.00	503.60	485.45	491.50	491.60	492.52	395434	1947.58	8181	271195	68.58
SITINET	BE	03-Dec-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	537336	12.90	817	-	-
SIYSIL	EQ	03-Dec-2021	448.15	451.50	454.95	437.00	440.50	439.75	448.36	84445	378.62	6118	27388	32.43
SJS	EQ	03-Dec-2021	444.20	448.00	455.65	439.00	439.50	441.90	445.66	140677	626.94	3972	78373	55.71
SJVN	EQ	03-Dec-2021	27.90	28.05	28.40	28.00	28.25	28.20	28.22	1385122	390.84	7467	638857	46.12
SKFINDIA	EQ	03-Dec-2021	3830.70	3850.00	3945.00	3850.00	3896.95	3890.95	3899.62	23044	898.63	6533	9446	40.99
SKIPPER	EQ	03-Dec-2021	78.65	79.10	79.15	74.80	75.20	75.40	76.84	365892	281.15	10251	108660	29.70
SKMEGGPROD	EQ	03-Dec-2021	69.25	69.60	70.10	68.00	68.30	68.20	68.72	60859	41.82	1487	37191	61.11
SKSTEXTILE	SM	03-Dec-2021	21.75	20.70	22.80	20.70	22.80	22.80	21.75	2000	0.44	2	1000	50.00
SMARTLINK	EQ	03-Dec-2021	103.55	104.45	105.10	102.20	103.00	103.35	104.04	11709	12.18	386	5770	49.28
SMCGLOBAL	EQ	03-Dec-2021	74.50	74.40	75.90	73.90	74.50	74.45	74.90	82668	61.92	1605	38197	46.21
SMLISUZU	EQ	03-Dec-2021	677.75	670.00	696.00	669.95	681.75	681.15	689.00	40386	278.26	3545	20499	50.76
SMLT	EQ	03-Dec-2021	100.25	100.05	104.60	93.30	95.00	96.60	99.47	18495	18.40	870	8169	44.17
SMSLIFE	EQ	03-Dec-2021	869.20	878.00	878.00	843.55	846.25	846.15	854.25	1746	14.92	273	861	49.31
SMSPHARMA	EQ	03-Dec-2021	128.50	129.00	131.85	127.30	128.50	128.70	128.94	39273	50.64	1105	21339	54.34
SNOWMAN	EQ	03-Dec-2021	39.30	39.45	39.80	39.10	39.20	39.20	39.44	330627	130.39	2560	164997	49.90
SOBHA	EQ	03-Dec-2021	844.65	843.00	858.00	815.00	822.00	826.80	843.47	322026	2716.20	15585	73393	22.79
SOLARA	EQ	03-Dec-2021	1179.05	1209.00	1209.00	1161.30	1165.00	1165.65	1180.60	56619	668.44	6519	19135	33.80
SOLARINDS	EQ	03-Dec-2021	2798.40	2817.00	2844.85	2745.65	2780.00	2778.45	2787.27	26902	749.83	5720	8488	31.55
SOMANYCERA	EQ	03-Dec-2021	838.10	841.05	846.90	825.00	826.10	829.75	837.41	9981	83.58	2328	6729	67.42
SOMICONVEY	EQ	03-Dec-2021	33.05	33.00	34.70	31.60	34.70	34.70	34.01	15597	5.30	213	11654	74.72
SONACOMS	EQ	03-Dec-2021	758.95	767.30	812.50	763.40	764.95	766.40	784.31	3977053	31192.34	137957	1308110	32.89
SONAMCLOCK	SM	03-Dec-2021	68.00	68.10	68.50	68.10	68.25	68.25	68.28	9000	6.15	3	0	0.00
SONATSOFTW	EQ	03-Dec-2021	843.00	847.30	859.00	835.50	839.95	838.90	847.36	239295	2027.68	13630	70280	29.37
SORILINFRA	EQ	03-Dec-2021	105.75	107.50	108.55	105.00	106.40	105.80	106.64	53052	56.57	1837	24598	46.37
SOTL	EQ	03-Dec-2021	1157.05	1163.00	1185.50	1145.60	1150.05	1150.40	1166.77	11840	138.15	2638	6496	54.86
SOUTHBANK	EQ	03-Dec-2021	8.90	8.95	9.00	8.90	8.95	8.95	8.94	3081182	275.37	24594	1644650	53.38
SOUTHWEST	BE	03-Dec-2021	143.05	141.00	145.00	141.00	142.25	143.25	143.79	19319	27.78	57	-	-
SPAL	EQ	03-Dec-2021	425.80	429.70	429.75	400.15	402.50	404.20	413.35	106917	441.94	8449	57612	53.88
SPANDANA	EQ	03-Dec-2021	446.75	438.90	468.90	437.30	452.50	454.05	456.08	823594	3756.21	30152	142037	17.25
SPARC	EQ	03-Dec-2021	248.85	249.95	260.45	247.20	254.00	254.50	255.25	687531	1754.92	13590	105661	15.37
SPECIALITY	EQ	03-Dec-2021	98.55	98.05	99.95	95.40	95.95	96.25	97.31	60496	58.87	2343	30722	50.78
SPECTRUM	SM	03-Dec-2021	51.60	51.05	51.05	51.05	51.05	51.05	51.05	2000	1.02	1	2000	100.00
SPENCERS	EQ	03-Dec-2021	101.30	100.85	106.00	100.85	103.35	103.55	103.85	507715	527.26	8791	172292	33.93
SPENTEX	BZ	03-Dec-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	1727	0.04	8	-	-
SPIC	EQ	03-Dec-2021	46.80	47.15	47.40	46.00	46.05	46.20	46.69	251160	117.27	2214	136347	54.29
SPICEJET	EQ	03-Dec-2021	71.40	71.40	72.25	70.20	71.40	71.30	71.41	3887121	2775.79	14301	1199020	30.85
SPLIL	EQ	03-Dec-2021	43.65	43.65	44.40	42.65	43.00	43.00	43.45	18148	7.89	322	11712	64.54
SPMLINFRA	BE	03-Dec-2021	22.60	23.70	23.70	23.70	23.70	23.70	23.70	49694	11.78	71	-	-
SPTL	EQ	03-Dec-2021	12.00	11.40	11.40	11.40	11.40	11.40	11.40	756617	86.25	1489	755617	99.87
SREEL	EQ	03-Dec-2021	169.95	172.55	174.90	162.75	163.40	164.40	168.07	12906	21.69	614	5711	44.25
SREIBNPNCD	NJ	03-Dec-2021	255.00	261.00	265.00	260.00	265.00	265.00	261.42	465	1.22	22	465	100.00
SREIBNPNCD	NL	03-Dec-2021	279.00	278.99	278.99	275.00	275.00	275.00	275.07	61	0.17	2	61	100.00
SREIBNPNCD	NP	03-Dec-2021	160.00	174.00	174.00	174.00	174.00	174.00	174.00	100	0.17	2	100	100.00
SREIBNPNCD	NU	03-Dec-2021	174.00	174.00	174.00	153.20	166.95	166.95	163.45	347	0.57	12	291	83.86
SREIBNPNCD	Y1	03-Dec-2021	265.00	294.90	294.90	273.00	279.99	279.99	284.18	256	0.73	12	156	60.94
SREIBNPNCD	Y2	03-Dec-2021	299.99	265.10	265.13	265.10	265.13	265.13	265.11	136	0.36	8	136	100.00
SREIBNPNCD	Y7	03-Dec-2021	270.00	288.90	291.01	267.10	270.09	270.09	282.88	287	0.81	17	200	69.69
SREIBNPNCD	Y8	03-Dec-2021	260.10	288.00	288.00	288.00	288.00	288.00	288.00	5	0.01	1	5	100.00
SREIBNPNCD	YA	03-Dec-2021	221.98	220.00	220.00	220.00	220.00	220.00	220.00	21	0.05	2	21	100.00
SREINFRA	BE	03-Dec-2021	5.15	5.15	5.20	4.90	5.05	5.05	5.02	979751	49.21	1299	-	-
SRF	EQ	03-Dec-2021	2089.70	2090.00	2120.00	2070.00	2086.50	2084.20	2092.46	626496	13109.19	34660	155649	24.84
SRHHYPOLTD	EQ	03-Dec-2021	320.55	323.00	331.95	315.00	324.95	323.25	324.15	15753	51.06	1085	8574	54.43
SRIPIPES	EQ	03-Dec-2021	182.30	182.80	192.20	181.25	189.50	189.20	188.75	74302	140.24	2357	38154	51.35
SRPL	EQ	03-Dec-2021	32.05	30.95	33.05	30.45	30.55	30.85	31.22	3330	1.04	70	1266	38.02
SRTRANSFIN	EQ	03-Dec-2021	1448.95	1446.70	1478.90	1438.85	1450.00	1447.15	1457.24	772727	11260.49	32101	259464	33.58
SRTRANSFIN	YI	03-Dec-2021	1069.00	1053.00	1060.00	1053.00	1060.00	1060.00	1056.82	11	0.12	2	11	100.00
SRTRANSFIN	YK	03-Dec-2021	1055.00	1055.00	1061.90	1055.00	1061.90	1061.90	1057.93	385	4.07	6	385	100.00
SRTRANSFIN	YL	03-Dec-2021	1094.50	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
SRTRANSFIN	YN	03-Dec-2021	1375.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	5	0.07	1	5	100.00
SRTRANSFIN	YO	03-Dec-2021	1030.00	1029.00	1029.00	1024.90	1029.00	1029.00	1025.82	75	0.77	7	75	100.00
SRTRANSFIN	YR	03-Dec-2021	1030.00	1028.02	1035.00	1028.02	1035.00	1035.00	1028.65	110	1.13	2	100	90.91
SRTRANSFIN	YS	03-Dec-2021	1080.00	1082.00	1082.00	1080.00	1080.00	1080.00	1080.00	501	5.41	7	501	100.00
SRTRANSFIN	YU	03-Dec-2021	1342.02	1345.06	1345.06	1345.00	1345.00	1345.00	1345.05	60	0.81	2	60	100.00
SRTRANSFIN	YV	03-Dec-2021	1032.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	15	0.16	1	15	100.00
SRTRANSFIN	YW	03-Dec-2021	1080.00	1085.00	1085.00	1065.00	1069.00	1069.00	1080.90	126	1.36	3	101	80.16
SRTRANSFIN	YY	03-Dec-2021	1129.00	1115.00	1116.00	1115.00	1116.00	1116.00	1115.47	190	2.12	3	190	100.00
SRTRANSFIN	YZ	03-Dec-2021	1136.01	1138.11	1138.11	1108.61	1135.00	1132.17	1128.52	510	5.76	26	450	88.24
SRTRANSFIN	Z2	03-Dec-2021	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	50	0.66	1	50	100.00
SRTRANSFIN	Z3	03-Dec-2021	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	28	0.28	5	28	100.00
SRTRANSFIN	Z6	03-Dec-2021	1020.31	1010.00	1020.00	1010.00	1020.00	1020.00	1015.00	4	0.04	2	2	50.00
SRTRANSFIN	Z7	03-Dec-2021	1027.00	1050.00	1050.00	1045.00	1045.00	1045.00	1045.45	110	1.15	2	110	100.00
SRTRANSFIN	ZG	03-Dec-2021	1081.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	10	0.11	1	10	100.00
SSINFRA	SM	03-Dec-2021	8.40	8.45	8.80	8.00	8.40	8.40	8.18	87000	7.11	25	66000	75.86
SSWL	BE	03-Dec-2021	815.05	816.95	855.80	815.05	855.55	854.55	845.11	23170	195.81	965	-	-
STAR	EQ	03-Dec-2021	491.25	492.00	497.10	487.85	489.35	489.15	492.39	743890	3662.84	18448	110905	14.91
STARCEMENT	EQ	03-Dec-2021	96.35	97.00	97.60	96.45	97.60	97.35	97.16	96702	93.96	1560	56015	57.93
STARPAPER	EQ	03-Dec-2021	126.60	127.00	128.70	125.15	125.15	125.75	126.74	31450	39.86	1126	16997	54.04
STCINDIA	EQ	03-Dec-2021	95.55	95.50	97.90	93.80	94.45	94.80	95.87	13874	13.30	593	5571	40.15
STEELCAS	EQ	03-Dec-2021	306.70	314.95	314.95	292.05	295.05	294.70	298.15	2418	7.21	81	1885	77.96
STEELCITY	EQ	03-Dec-2021	57.40	58.25	58.25	56.30	56.90	56.90	56.97	12173	6.94	178	8560	70.32
STEELXIND	EQ	03-Dec-2021	86.80	87.65	93.80	86.10	90.50	90.40	89.21	571323	509.67	3001	440192	77.05
STEL	EQ	03-Dec-2021	161.75	164.65	168.30	161.75	166.00	165.35	166.24	109210	181.55	1668	87879	80.47
STERTOOLS	EQ	03-Dec-2021	186.75	189.90	189.90	184.85	185.05	186.00	186.21	10322	19.22	529	5531	53.58
STLTECH	EQ	03-Dec-2021	271.70	272.90	288.00	272.80	287.00	285.20	281.94	892306	2515.78	15778	330875	37.08
STOVEKRAFT	EQ	03-Dec-2021	960.25	964.95	982.90	956.00	958.00	961.75	971.21	26703	259.34	4000	11022	41.28
STYLAMIND	EQ	03-Dec-2021	1045.95	1052.95	1088.80	1035.00	1068.00	1065.30	1066.13	2226	23.73	454	1340	60.20
SUBCAPCITY	BE	03-Dec-2021	22.00	22.00	22.00	22.00	22.00	22.00	22.00	1	0.00	1	-	-
SUBEXLTD	EQ	03-Dec-2021	49.95	50.00	53.80	50.00	51.70	51.70	52.08	9093956	4736.25	26191	3233315	35.55
SUBROS	EQ	03-Dec-2021	344.30	355.00	356.90	346.00	347.00	348.75	352.49	22035	77.67	1731	7447	33.80
SUDARSCHEM	EQ	03-Dec-2021	562.10	564.95	587.00	564.95	581.00	580.15	578.45	154567	894.09	8552	52563	34.01
SUMEETINDS	EQ	03-Dec-2021	8.75	9.00	9.00	8.50	8.75	8.65	8.63	51355	4.43	168	33209	64.67
SUMICHEM	EQ	03-Dec-2021	370.75	371.00	374.90	367.60	374.20	373.05	371.79	158516	589.34	7926	60146	37.94
SUMIT	EQ	03-Dec-2021	10.30	10.30	10.60	10.20	10.50	10.45	10.40	12485	1.30	103	6035	48.34
SUMMITSEC	EQ	03-Dec-2021	634.35	639.95	649.00	625.80	635.00	636.25	640.35	2907	18.62	281	1813	62.37
SUNCLAYLTD	EQ	03-Dec-2021	4319.60	4306.20	4368.00	4242.30	4300.00	4297.85	4288.70	6007	257.62	1832	2961	49.29
SUNDARAM	BE	03-Dec-2021	2.20	2.25	2.30	2.15	2.30	2.30	2.29	613993	14.08	341	-	-
SUNDARMFIN	EQ	03-Dec-2021	2330.30	2355.00	2355.00	2306.00	2309.85	2323.40	2327.87	14975	348.60	4075	10722	71.60
SUNDARMHLD	EQ	03-Dec-2021	81.40	80.55	83.20	80.55	82.40	82.35	82.40	83632	68.92	1516	53270	63.70
SUNDRMBRAK	EQ	03-Dec-2021	354.95	354.95	362.95	353.25	354.00	355.05	357.68	2002	7.16	145	1231	61.49
SUNDRMFAST	EQ	03-Dec-2021	859.25	867.00	874.90	845.25	848.00	850.25	853.39	40491	345.55	5017	21168	52.28
SUNFLAG	EQ	03-Dec-2021	71.00	70.55	72.30	70.25	70.30	70.60	71.20	157225	111.94	2513	66294	42.17
SUNPHARMA	EQ	03-Dec-2021	766.25	771.90	771.90	748.90	753.00	751.80	754.66	3135454	23661.98	108383	1558526	49.71
SUNTECK	EQ	03-Dec-2021	436.65	435.25	440.00	421.65	423.00	426.95	432.01	281700	1216.97	7742	76355	27.11
SUNTV	EQ	03-Dec-2021	533.65	534.50	539.55	526.15	528.00	528.00	532.48	679161	3616.38	14952	197513	29.08
SUPERHOUSE	EQ	03-Dec-2021	159.70	159.75	162.75	157.10	160.00	159.00	160.22	12946	20.74	397	7375	56.97
SUPERSPIN	EQ	03-Dec-2021	11.20	11.20	11.55	10.85	10.95	11.15	11.03	67209	7.42	168	39809	59.23
SUPPETRO	EQ	03-Dec-2021	700.25	713.05	731.00	702.00	714.30	713.45	720.69	198941	1433.76	18912	99754	50.14
SUPRAJIT	EQ	03-Dec-2021	419.15	419.80	435.85	415.00	416.20	415.90	422.18	175284	740.01	10615	55648	31.75
SUPREMEENG	EQ	03-Dec-2021	18.90	19.45	19.45	18.60	19.00	18.95	19.01	76421	14.52	164	74275	97.19
SUPREMEIND	EQ	03-Dec-2021	2397.70	2381.00	2406.55	2315.50	2332.00	2330.45	2358.39	55294	1304.05	8899	20702	37.44
SUPREMEINF	EQ	03-Dec-2021	17.85	18.70	18.70	18.70	18.70	18.70	18.70	3893	0.73	13	3893	100.00
SURANASOL	BE	03-Dec-2021	18.00	17.30	18.90	17.25	18.90	18.90	18.74	72103	13.51	454	-	-
SURANAT&P	EQ	03-Dec-2021	7.85	8.10	8.10	7.85	8.00	8.00	8.00	123708	9.89	551	103414	83.60
SURANI	SM	03-Dec-2021	28.90	27.50	27.50	27.50	27.50	27.50	27.50	2000	0.55	1	2000	100.00
SURYALAXMI	EQ	03-Dec-2021	61.20	62.60	62.75	61.00	62.30	61.65	61.66	7955	4.91	154	5274	66.30
SURYAROSNI	EQ	03-Dec-2021	613.30	613.50	634.90	599.40	628.00	621.75	619.54	147630	914.63	8363	69747	47.24
SURYODAY	EQ	03-Dec-2021	150.00	147.35	150.80	147.35	150.80	149.60	149.36	53730	80.25	1674	27329	50.86
SUTLEJTEX	EQ	03-Dec-2021	78.85	79.45	80.35	76.50	77.15	76.95	78.29	296088	231.79	4161	149519	50.50
SUULD	EQ	03-Dec-2021	248.70	236.30	261.10	236.30	261.10	261.10	251.73	129968	327.17	1646	85264	65.60
SUVEN	EQ	03-Dec-2021	90.95	91.90	92.50	90.35	90.40	90.65	91.38	159574	145.81	2612	73863	46.29
SUVENPHAR	EQ	03-Dec-2021	498.10	498.90	504.00	486.15	488.80	491.30	490.89	272876	1339.53	8599	168625	61.80
SUVIDHAA	EQ	03-Dec-2021	10.60	10.30	10.80	10.30	10.65	10.60	10.57	137233	14.50	596	107736	78.51
SUZLON	EQ	03-Dec-2021	7.05	7.05	7.10	6.95	7.05	7.00	7.02	17162856	1205.27	33716	9376422	54.63
SVPGLOB	EQ	03-Dec-2021	110.45	110.10	112.40	106.25	109.00	107.60	108.69	566299	615.53	8082	279667	49.39
SWANENERGY	EQ	03-Dec-2021	120.05	120.70	126.00	119.20	125.00	124.60	123.56	46573	57.55	1531	28115	60.37
SWARAJENG	EQ	03-Dec-2021	1631.00	1653.70	1654.75	1626.25	1634.00	1632.70	1637.54	3609	59.10	815	2329	64.53
SWELECTES	EQ	03-Dec-2021	231.35	234.60	239.30	231.00	236.30	236.35	235.91	8988	21.20	289	6685	74.38
SWSOLAR	EQ	03-Dec-2021	396.35	398.70	407.45	395.10	397.00	396.95	400.98	716070	2871.30	18900	177517	24.79
SYMPHONY	EQ	03-Dec-2021	970.30	975.20	998.00	967.45	987.20	988.65	986.65	19424	191.65	3705	7186	37.00
SYNGENE	EQ	03-Dec-2021	589.15	592.10	600.80	583.00	596.50	594.65	591.19	657780	3888.72	14509	135387	20.58
TAJGVK	EQ	03-Dec-2021	130.80	131.90	135.00	131.10	131.70	131.80	132.84	100862	133.98	3033	36584	36.27
TAKE	EQ	03-Dec-2021	43.60	43.65	45.80	43.65	44.65	44.85	44.80	588074	263.46	4539	245845	41.81
TALBROAUTO	EQ	03-Dec-2021	368.85	374.00	380.00	361.75	365.10	366.10	370.13	148229	548.64	7012	58901	39.74
TANLA	EQ	03-Dec-2021	1449.05	1470.00	1521.50	1456.10	1521.50	1521.50	1504.51	291867	4391.18	12937	134928	46.23
TANTIACONS	BZ	03-Dec-2021	13.95	14.60	14.60	14.60	14.60	14.60	14.60	4953	0.72	17	-	-
TARACHAND	SM	03-Dec-2021	41.00	42.90	42.90	40.55	40.55	40.55	41.79	8000	3.34	4	8000	100.00
TARC	EQ	03-Dec-2021	45.05	44.90	46.70	43.60	43.90	44.15	45.32	1153523	522.81	4823	694484	60.21
TARMAT	EQ	03-Dec-2021	66.00	68.80	74.60	67.70	72.00	72.65	71.53	1132134	809.86	19450	288122	25.45
TARSONS	EQ	03-Dec-2021	680.00	683.00	692.95	658.00	662.30	662.10	671.68	808140	5428.09	43147	361225	44.70
TASTYBITE	EQ	03-Dec-2021	13351.25	13415.00	13500.00	13300.00	13385.05	13417.20	13404.61	632	84.72	425	293	46.36
TATACAPHSG	N2	03-Dec-2021	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	120	1.30	5	120	100.00
TATACAPHSG	N8	03-Dec-2021	1064.50	1065.00	1065.00	1064.50	1064.50	1064.50	1064.75	100	1.06	2	100	100.00
TATACAPHSG	NB	03-Dec-2021	1151.00	1153.00	1153.00	1153.00	1153.00	1153.00	1153.00	9	0.10	1	9	100.00
TATACHEM	EQ	03-Dec-2021	900.00	904.00	931.15	903.25	911.00	910.00	915.16	2571339	23531.98	58091	356731	13.87
TATACOFFEE	EQ	03-Dec-2021	205.35	205.00	207.80	203.50	204.40	204.35	206.08	915547	1886.74	10558	225753	24.66
TATACOMM	EQ	03-Dec-2021	1275.80	1279.00	1328.00	1272.00	1307.00	1303.25	1310.12	440498	5771.07	24614	150482	34.16
TATACONSUM	EQ	03-Dec-2021	773.25	767.50	781.00	767.10	774.80	774.30	774.53	1408239	10907.20	38852	756310	53.71
TATAELXSI	EQ	03-Dec-2021	5979.75	5952.00	5985.80	5843.00	5890.00	5897.25	5893.26	140689	8291.17	27174	68054	48.37
TATAINVEST	EQ	03-Dec-2021	1440.25	1447.50	1469.05	1440.65	1445.60	1446.60	1460.03	26664	389.30	4095	10932	41.00
TATAMETALI	EQ	03-Dec-2021	861.35	861.60	895.00	861.35	865.00	865.45	873.04	60160	525.22	5507	22734	37.79
TATAMOTORS	EQ	03-Dec-2021	479.10	480.00	484.70	477.30	480.30	480.10	481.07	20948900	100778.40	212658	5113994	24.41
TATAMTRDVR	EQ	03-Dec-2021	262.05	261.30	264.45	256.70	258.15	258.30	261.09	2605813	6803.63	29539	927380	35.59
TATAPOWER	EQ	03-Dec-2021	226.40	226.80	228.30	224.35	225.40	225.60	226.16	48145736	108887.48	233221	9224130	19.16
TATASTEEL	EQ	03-Dec-2021	1112.40	1115.00	1134.20	1102.25	1114.65	1118.00	1119.73	10073784	112798.95	215675	2008044	19.93
TATASTLLP	EQ	03-Dec-2021	734.55	735.00	757.80	731.40	739.50	737.65	743.98	67302	500.72	5233	36228	53.83
TATVA	EQ	03-Dec-2021	2529.70	2529.70	2684.05	2529.70	2589.85	2599.05	2616.76	231193	6049.77	33219	82796	35.81
TBZ	EQ	03-Dec-2021	79.35	79.60	82.00	78.60	79.00	79.30	80.28	210052	168.64	3850	74683	35.55
TCFSL	ND	03-Dec-2021	1057.40	1054.00	1057.00	1054.00	1057.00	1056.95	1054.76	330	3.48	18	330	100.00
TCFSL	NF	03-Dec-2021	1153.00	1160.00	1160.00	1153.00	1153.00	1153.00	1154.90	50	0.58	5	50	100.00
TCFSL	NH	03-Dec-2021	1035.80	1025.12	1036.00	1025.12	1036.00	1036.00	1032.89	140	1.45	2	140	100.00
TCFSL	NJ	03-Dec-2021	1062.01	1061.00	1061.00	1056.50	1060.01	1060.01	1060.02	704	7.46	14	704	100.00
TCFSL	NL	03-Dec-2021	1086.65	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	10	0.11	1	10	100.00
TCI	EQ	03-Dec-2021	699.60	710.00	727.80	683.45	688.00	689.10	704.90	77591	546.94	7172	26443	34.08
TCIDEVELOP	EQ	03-Dec-2021	321.65	327.15	334.75	320.00	330.00	330.20	327.30	501	1.64	45	388	77.45
TCIEXP	EQ	03-Dec-2021	2312.25	2280.00	2327.70	2273.00	2285.00	2277.25	2292.90	68547	1571.72	8546	16862	24.60
TCNSBRANDS	EQ	03-Dec-2021	814.95	814.00	845.00	801.25	803.05	808.20	822.02	28133	231.26	3852	8640	30.71
TCPLPACK	EQ	03-Dec-2021	495.15	495.25	505.75	489.35	500.00	501.75	494.70	24305	120.24	1011	16757	68.94
TCS	EQ	03-Dec-2021	3642.90	3646.45	3665.95	3630.85	3641.00	3640.45	3644.63	2486263	90614.99	136470	1904713	76.61
TDPOWERSYS	EQ	03-Dec-2021	387.25	385.00	400.00	380.00	382.05	385.15	390.97	72080	281.81	3280	41253	57.23
TEAMLEASE	EQ	03-Dec-2021	4194.75	4225.60	4257.95	4102.50	4111.00	4124.35	4198.95	6706	281.58	2603	2986	44.53
TECH	EQ	03-Dec-2021	35.76	36.80	36.80	35.56	36.06	36.06	36.14	4781	1.73	94	3474	72.66
TECHIN	BE	03-Dec-2021	5.55	5.70	5.70	5.30	5.50	5.50	5.37	3879	0.21	29	-	-
TECHM	EQ	03-Dec-2021	1629.65	1625.00	1638.25	1589.70	1598.90	1593.30	1611.73	2400296	38686.37	140283	1092116	45.50
TECHNOE	EQ	03-Dec-2021	234.05	237.55	237.85	232.30	233.00	233.65	234.89	123256	289.52	2417	102084	82.82
TEJASNET	EQ	03-Dec-2021	448.45	450.85	454.25	442.50	445.00	448.20	449.03	130316	585.16	4212	73711	56.56
TEMBO	BE	03-Dec-2021	288.70	290.00	290.00	276.20	288.00	288.10	287.84	32216	92.73	82	-	-
TERASOFT	EQ	03-Dec-2021	45.80	46.05	47.40	45.35	45.95	45.60	46.12	26489	12.22	359	18776	70.88
TEXINFRA	EQ	03-Dec-2021	55.95	56.20	56.85	55.15	56.85	56.40	56.06	12195	6.84	174	10662	87.43
TEXMOPIPES	EQ	03-Dec-2021	67.75	71.95	74.50	65.50	68.30	68.70	70.33	2101486	1477.88	24137	867750	41.29
TEXRAIL	EQ	03-Dec-2021	28.30	28.15	28.60	27.75	28.55	28.30	28.24	513630	145.06	3000	321403	62.57
TFCILTD	EQ	03-Dec-2021	58.80	58.50	59.80	57.75	58.80	58.65	58.93	126226	74.39	2163	50384	39.92
TFL	BE	03-Dec-2021	6.25	6.00	6.45	5.95	6.25	6.15	6.11	19874	1.21	41	-	-
TGBHOTELS	EQ	03-Dec-2021	8.45	8.70	8.70	8.45	8.55	8.55	8.58	8268	0.71	89	6831	82.62
THANGAMAYL	EQ	03-Dec-2021	1354.95	1365.00	1400.00	1353.25	1364.00	1361.25	1375.49	14378	197.77	3135	6525	45.38
THEINVEST	EQ	03-Dec-2021	100.65	102.40	102.40	100.40	100.40	100.60	101.06	1127	1.14	39	519	46.05
THEJO	SM	03-Dec-2021	1199.50	1199.00	1233.00	1111.00	1145.00	1145.00	1162.49	1950	22.67	13	1500	76.92
THEMISMED	BE	03-Dec-2021	929.55	955.00	960.00	931.10	937.00	938.30	943.68	856	8.08	61	-	-
THERMAX	EQ	03-Dec-2021	1782.10	1796.55	1796.55	1749.90	1759.00	1762.90	1769.44	62591	1107.51	10467	29801	47.61
THOMASCOOK	EQ	03-Dec-2021	62.70	62.70	64.95	62.20	63.90	63.65	63.72	557138	355.02	6257	235370	42.25
THOMASCOTT	BE	03-Dec-2021	33.85	32.20	32.20	32.20	32.20	32.20	32.20	6521	2.10	25	-	-
THYROCARE	EQ	03-Dec-2021	1088.70	1109.95	1110.05	1086.00	1108.00	1103.10	1099.35	60445	664.50	5501	18337	30.34
TI	BE	03-Dec-2021	80.90	82.50	82.50	80.00	81.50	81.00	81.29	136022	110.57	664	-	-
TIDEWATER	EQ	03-Dec-2021	1610.30	1621.20	1690.80	1621.20	1646.20	1645.70	1673.14	117985	1974.06	7376	46267	39.21
TIIL	EQ	03-Dec-2021	848.60	833.40	860.00	833.00	841.10	840.10	845.72	3607	30.51	692	1769	49.04
TIINDIA	EQ	03-Dec-2021	1669.60	1680.00	1700.00	1612.30	1622.70	1628.60	1648.03	87326	1439.16	14116	42645	48.83
TIJARIA	EQ	03-Dec-2021	7.30	7.30	7.65	7.30	7.65	7.65	7.61	56324	4.29	257	52202	92.68
TIL	EQ	03-Dec-2021	147.55	145.05	149.00	140.60	143.05	143.90	143.01	107759	154.10	939	100528	93.29
TIMESGTY	EQ	03-Dec-2021	45.80	47.30	48.05	44.10	46.50	45.75	46.78	3518	1.65	65	2287	65.01
TIMETECHNO	EQ	03-Dec-2021	75.05	75.50	79.30	75.05	76.85	76.65	77.53	1116965	865.94	9562	415699	37.22
TIMKEN	EQ	03-Dec-2021	2132.45	2130.00	2130.00	1996.40	2016.50	2017.20	2036.74	148768	3030.02	16152	64458	43.33
TINPLATE	EQ	03-Dec-2021	278.35	278.00	287.15	277.15	279.55	280.20	282.58	277106	783.05	10229	93052	33.58
TIPSINDLTD	BE	03-Dec-2021	1327.95	1330.00	1363.00	1330.00	1350.95	1350.70	1347.82	6329	85.30	259	-	-
TIRUMALCHM	EQ	03-Dec-2021	229.95	231.70	240.65	229.55	234.25	234.80	234.66	620914	1457.02	16791	209649	33.76
TIRUPATI	SM	03-Dec-2021	41.80	42.00	43.85	40.00	43.85	43.85	41.98	18000	7.56	6	15000	83.33
TIRUPATIFL	BE	03-Dec-2021	9.75	9.95	10.05	9.65	9.85	9.90	9.87	49664	4.90	295	-	-
TITAN	EQ	03-Dec-2021	2386.50	2405.00	2405.45	2355.05	2376.45	2369.25	2381.76	1062389	25303.57	60819	488075	45.94
TMRVL	EQ	03-Dec-2021	15.95	16.10	16.90	16.00	16.30	16.40	16.49	195998	32.32	1005	122871	62.69
TNPETRO	EQ	03-Dec-2021	102.30	102.25	106.15	101.80	104.30	104.15	104.43	508180	530.70	8205	195272	38.43
TNPL	EQ	03-Dec-2021	125.35	126.00	127.70	125.45	125.75	125.95	126.57	63916	80.90	1769	28879	45.18
TNTELE	BE	03-Dec-2021	7.15	7.30	7.45	7.00	7.30	7.30	7.21	46770	3.37	102	-	-
TOKYOPLAST	EQ	03-Dec-2021	93.10	93.95	95.45	92.10	92.10	92.50	93.20	7370	6.87	129	5877	79.74
TORNTPHARM	EQ	03-Dec-2021	2971.15	2972.00	3022.95	2957.00	2971.00	2981.80	2993.29	150753	4512.47	22050	43574	28.90
TORNTPOWER	EQ	03-Dec-2021	562.05	562.00	571.00	559.00	565.55	565.30	565.36	806897	4561.86	21732	223845	27.74
TOTAL	EQ	03-Dec-2021	53.55	53.55	54.75	53.50	53.50	53.55	54.06	17239	9.32	107	14487	84.04
TOUCHWOOD	EQ	03-Dec-2021	125.65	126.70	129.90	121.25	122.10	122.30	124.87	4653	5.81	199	2981	64.07
TPLPLASTEH	EQ	03-Dec-2021	173.60	173.20	175.95	171.00	171.00	171.40	173.05	12847	22.23	450	8342	64.93
TREEHOUSE	EQ	03-Dec-2021	8.20	8.40	8.60	8.20	8.60	8.60	8.47	38623	3.27	92	38199	98.90
TREJHARA	EQ	03-Dec-2021	82.45	81.30	83.90	78.50	79.80	79.40	80.52	203663	164.00	5518	107788	52.92
TRENT	EQ	03-Dec-2021	1031.35	1036.50	1036.90	1013.80	1021.95	1020.95	1025.26	661928	6786.47	19420	389873	58.90
TRF	EQ	03-Dec-2021	133.30	135.95	139.95	135.00	139.00	138.80	138.08	54552	75.32	1380	35055	64.26
TRIDENT	EQ	03-Dec-2021	46.95	44.65	44.65	44.65	44.65	44.65	44.65	5993279	2676.00	51085	5964683	99.52
TRIGYN	EQ	03-Dec-2021	108.75	109.90	109.90	108.00	108.50	108.35	108.73	102628	111.59	1591	69076	67.31
TRIL	EQ	03-Dec-2021	28.00	28.30	28.70	27.55	27.55	27.85	28.04	142518	39.96	933	97937	68.72
TRITURBINE	EQ	03-Dec-2021	182.45	183.95	186.00	181.65	182.50	183.50	183.53	421549	773.66	17884	155182	36.81
TRIVENI	EQ	03-Dec-2021	209.10	208.95	217.50	208.65	215.50	214.30	214.20	1100590	2357.48	15223	350753	31.87
TTKHLTCARE	EQ	03-Dec-2021	681.20	684.00	705.05	678.00	695.00	700.30	696.44	20013	139.38	1515	13395	66.93
TTKPRESTIG	EQ	03-Dec-2021	10374.20	10500.00	10599.85	10106.30	10185.10	10144.05	10309.35	12464	1284.96	4144	6349	50.94
TTL	EQ	03-Dec-2021	82.20	83.50	84.00	77.35	82.35	81.90	81.88	36809	30.14	1054	24238	65.85
TTML	EQ	03-Dec-2021	124.05	130.25	130.25	130.25	130.25	130.25	130.25	1544445	2011.64	6672	1543995	99.97
TV18BRDCST	EQ	03-Dec-2021	41.00	41.30	42.10	40.80	41.30	41.40	41.51	6227608	2585.09	11432	2687149	43.15
TVSELECT	EQ	03-Dec-2021	168.05	172.00	176.45	169.15	174.95	174.30	174.90	128905	225.46	2338	48825	37.88
TVSMOTOR	EQ	03-Dec-2021	680.25	678.00	685.70	669.70	670.55	672.30	678.87	784522	5325.86	28099	158869	20.25
TVSSRICHAK	EQ	03-Dec-2021	2188.45	2142.95	2189.95	2142.95	2184.95	2183.20	2170.24	1983	43.04	534	1310	66.06
TVTODAY	EQ	03-Dec-2021	418.40	419.05	447.00	406.95	418.45	417.55	419.08	336549	1410.40	7053	192103	57.08
TVVISION	BE	03-Dec-2021	2.65	2.65	2.75	2.65	2.75	2.75	2.72	8418	0.23	27	-	-
TWL	EQ	03-Dec-2021	89.35	89.80	91.20	88.60	89.00	89.15	89.92	249134	224.02	3804	120212	48.25
UBL	EQ	03-Dec-2021	1515.05	1516.00	1540.45	1507.10	1508.10	1512.50	1524.86	180681	2755.13	11861	52656	29.14
UCALFUEL	EQ	03-Dec-2021	139.70	140.65	142.45	139.15	139.45	139.75	140.70	13342	18.77	631	7217	54.09
UCOBANK	EQ	03-Dec-2021	13.10	13.10	13.30	12.95	13.05	13.00	13.10	3338904	437.30	13315	1449536	43.41
UFLEX	EQ	03-Dec-2021	502.45	505.90	529.35	504.65	517.95	516.40	520.71	521251	2714.21	17188	93324	17.90
UFO	EQ	03-Dec-2021	96.90	97.00	100.80	96.95	97.05	98.10	98.26	224745	220.84	4590	104376	46.44
UGARSUGAR	EQ	03-Dec-2021	26.55	26.95	27.85	26.70	27.15	27.20	27.37	133453	36.53	685	54788	41.05
UGROCAP	EQ	03-Dec-2021	188.10	187.00	193.00	185.00	192.80	191.30	187.97	72037	135.41	1566	48636	67.52
UGROCAP	N1	03-Dec-2021	1011.00	1010.99	1011.50	1002.05	1010.00	1010.00	1010.32	282	2.85	11	282	100.00
UJAAS	BE	03-Dec-2021	3.70	3.55	3.70	3.55	3.55	3.55	3.57	1411161	50.38	2061	-	-
UJJIVAN	EQ	03-Dec-2021	136.10	137.30	145.00	137.05	143.35	142.90	141.69	2341400	3317.46	31579	905682	38.68
UJJIVANSFB	EQ	03-Dec-2021	18.60	18.90	19.45	18.80	19.20	19.25	19.28	5331432	1027.81	10650	1336463	25.07
ULTRACEMCO	EQ	03-Dec-2021	7323.20	7378.45	7455.00	7296.15	7344.40	7332.45	7370.69	401430	29588.17	45927	161605	40.26
UMANGDAIRY	EQ	03-Dec-2021	71.10	73.80	73.80	70.05	71.00	70.90	71.19	17337	12.34	284	7342	42.35
UMESLTD	BE	03-Dec-2021	5.50	5.60	5.65	5.25	5.45	5.30	5.37	93568	5.02	259	-	-
UNICHEMLAB	EQ	03-Dec-2021	223.95	228.60	258.90	228.60	251.75	254.85	249.82	1464397	3658.38	43410	237077	16.19
UNIDT	EQ	03-Dec-2021	417.45	417.45	428.00	412.00	418.40	415.30	420.62	19600	82.44	1656	9728	49.63
UNIENTER	EQ	03-Dec-2021	116.10	118.00	119.50	116.00	119.50	119.05	117.68	5544	6.52	275	3581	64.59
UNIINFO	SM	03-Dec-2021	34.10	32.70	34.80	32.70	34.50	34.50	33.84	10000	3.38	5	6000	60.00
UNIONBANK	EQ	03-Dec-2021	46.30	46.20	47.40	45.70	45.80	45.95	46.55	18011549	8383.70	32266	5174903	28.73
UNITECH	BZ	03-Dec-2021	2.20	2.30	2.30	2.25	2.30	2.30	2.29	4528238	103.89	1427	-	-
UNITEDPOLY	SM	03-Dec-2021	19.30	18.35	18.35	18.35	18.35	18.35	18.35	18000	3.30	2	18000	100.00
UNITEDTEA	EQ	03-Dec-2021	354.70	354.20	363.95	350.55	363.95	352.30	352.46	2248	7.92	78	2173	96.66
UNIVASTU	EQ	03-Dec-2021	62.65	63.90	64.90	58.35	60.80	60.60	61.01	23329	14.23	351	13987	59.96
UNIVCABLES	EQ	03-Dec-2021	152.15	152.80	156.65	149.20	150.00	149.80	151.16	36052	54.50	1062	22150	61.44
UNIVPHOTO	EQ	03-Dec-2021	595.05	615.10	654.55	615.10	654.55	654.55	647.61	36716	237.78	2574	11179	30.45
UPL	EQ	03-Dec-2021	698.20	700.10	717.75	699.75	713.00	712.75	711.76	3981290	28337.23	85629	1241393	31.18
URJA	EQ	03-Dec-2021	8.55	8.95	8.95	8.95	8.95	8.95	8.95	1679543	150.32	2066	1679543	100.00
URJAPP1	E1	03-Dec-2021	4.55	4.65	4.70	4.35	4.60	4.55	4.49	76359	3.43	307	67629	88.57
USHAMART	EQ	03-Dec-2021	85.65	86.40	86.70	84.75	86.00	85.70	85.99	464433	399.36	2861	364723	78.53
UTIAMC	EQ	03-Dec-2021	1045.15	1070.00	1070.95	1039.00	1045.00	1050.15	1049.74	72708	763.25	7886	41027	56.43
UTIBANKETF	EQ	03-Dec-2021	36.67	36.95	36.95	36.02	36.38	36.32	36.35	13896	5.05	201	13384	96.32
UTINEXT50	EQ	03-Dec-2021	44.29	44.99	44.99	43.65	44.24	44.23	44.25	18645	8.25	122	17339	93.00
UTINIFTETF	EQ	03-Dec-2021	1827.44	1836.55	1838.80	1810.00	1810.00	1813.82	1820.00	953	17.34	102	933	97.90
UTISENSETF	EQ	03-Dec-2021	612.30	616.99	618.10	605.00	608.25	607.80	610.03	1577	9.62	135	1215	77.05
UTISXN50	EQ	03-Dec-2021	49.07	49.02	51.26	47.56	49.90	49.04	49.40	1177	0.58	88	693	58.88
UTTAMSTL	EQ	03-Dec-2021	4.15	4.20	4.20	4.15	4.20	4.20	4.17	331426	13.81	521	254304	76.73
UTTAMSUGAR	EQ	03-Dec-2021	162.20	165.05	167.00	163.00	164.80	163.85	164.70	22574	37.18	469	9299	41.19
V2RETAIL	BE	03-Dec-2021	154.50	154.50	157.15	151.60	153.90	153.05	154.69	14972	23.16	189	-	-
VADILALIND	EQ	03-Dec-2021	939.20	953.90	990.00	952.55	976.00	973.35	974.43	13064	127.30	636	10924	83.62
VAIBHAVGBL	EQ	03-Dec-2021	524.70	524.70	539.20	520.25	525.00	527.60	528.80	84557	447.14	7401	32213	38.10
VAISHALI	EQ	03-Dec-2021	33.40	33.20	34.05	33.20	33.35	33.55	33.53	17305	5.80	200	6301	36.41
VAKRANGEE	EQ	03-Dec-2021	34.60	34.60	35.30	34.30	35.00	34.85	34.94	1853364	647.50	5298	706367	38.11
VALIANTORG	EQ	03-Dec-2021	1054.25	1046.00	1100.50	1044.15	1083.00	1073.25	1069.13	50640	541.41	4960	30810	60.84
VARDHACRLC	EQ	03-Dec-2021	49.80	50.90	51.00	49.35	50.00	49.80	50.39	82870	41.76	862	57542	69.44
VARDMNPOLY	BE	03-Dec-2021	22.20	22.65	22.80	22.05	22.80	22.70	22.59	8561	1.93	46	-	-
VARROC	EQ	03-Dec-2021	298.45	298.00	303.50	295.00	295.85	295.65	300.08	109669	329.09	3917	62676	57.15
VASCONEQ	EQ	03-Dec-2021	23.05	23.30	23.65	22.10	22.45	22.45	22.83	320646	73.19	1197	214076	66.76
VASWANI	EQ	03-Dec-2021	14.20	14.20	14.25	13.80	14.25	14.25	14.19	28645	4.06	133	25238	88.11
VBL	EQ	03-Dec-2021	911.05	911.05	911.35	874.90	882.00	878.15	891.04	252883	2253.30	18729	131922	52.17
VEDL	EQ	03-Dec-2021	337.90	342.70	347.45	335.65	338.50	337.30	340.65	12609066	42953.22	122633	3381829	26.82
VENKEYS	EQ	03-Dec-2021	2660.05	2674.75	2677.90	2575.00	2581.00	2581.05	2611.47	64881	1694.35	10884	19487	30.03
VENUSREM	EQ	03-Dec-2021	438.15	440.70	448.00	435.95	438.95	437.90	438.96	69075	303.21	1614	58089	84.10
VERTOZ	EQ	03-Dec-2021	82.65	83.60	84.00	81.90	82.85	82.20	82.54	38509	31.78	806	24294	63.09
VESUVIUS	EQ	03-Dec-2021	1159.80	1150.45	1175.00	1141.45	1175.00	1159.75	1158.77	7871	91.21	943	3944	50.11
VETO	EQ	03-Dec-2021	106.75	106.15	107.90	105.55	105.75	106.35	106.84	20444	21.84	581	13109	64.12
VGUARD	EQ	03-Dec-2021	238.05	238.05	238.90	234.40	235.90	236.40	236.13	602584	1422.86	8107	424087	70.38
VHL	EQ	03-Dec-2021	2951.85	2998.00	3010.00	2970.00	2970.00	2970.40	2997.69	8581	257.23	244	8285	96.55
VICEROY	BZ	03-Dec-2021	3.35	3.45	3.50	3.30	3.40	3.40	3.40	51270	1.75	68	-	-
VIDHIING	EQ	03-Dec-2021	331.00	327.35	341.30	327.35	336.75	335.85	335.53	41406	138.93	3006	24548	59.29
VIJAYA	EQ	03-Dec-2021	590.90	590.90	599.45	580.35	586.00	584.75	588.82	72862	429.03	10156	48915	67.13
VIJIFIN	BE	03-Dec-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	180073	8.01	102	-	-
VIKASECO	BE	03-Dec-2021	2.10	2.00	2.20	2.00	2.20	2.20	2.17	5095034	110.67	3100	-	-
VIKASLIFE	EQ	03-Dec-2021	3.30	3.40	3.45	3.35	3.40	3.40	3.40	5883424	199.86	9183	3858006	65.57
VIKASPROP	EQ	03-Dec-2021	1.60	1.60	1.65	1.55	1.60	1.60	1.59	3046718	48.49	2239	1972968	64.76
VIKASWSP	EQ	03-Dec-2021	3.40	3.40	3.55	3.40	3.55	3.50	3.51	3650137	128.17	1276	2199301	60.25
VIMTALABS	EQ	03-Dec-2021	376.55	377.00	381.85	375.00	375.05	375.65	378.11	36132	136.62	1880	20379	56.40
VINATIORGA	EQ	03-Dec-2021	1927.05	1927.05	1935.45	1876.00	1901.95	1901.20	1900.15	39031	741.65	5951	21386	54.79
VINDHYATEL	EQ	03-Dec-2021	1039.30	1045.00	1080.00	1020.05	1053.40	1058.95	1053.36	19820	208.78	3632	12536	63.25
VINEETLAB	EQ	03-Dec-2021	68.85	70.80	72.25	69.20	71.60	71.20	71.04	19604	13.93	534	11166	56.96
VINYLINDIA	EQ	03-Dec-2021	242.65	242.00	244.90	239.00	241.00	242.00	242.24	42382	102.67	1879	20283	47.86
VIPCLOTHNG	EQ	03-Dec-2021	20.55	20.55	20.90	19.60	19.90	19.75	20.10	131532	26.44	646	87897	66.83
VIPIND	EQ	03-Dec-2021	545.85	545.45	546.80	529.00	529.50	532.25	537.43	310958	1671.19	21843	183712	59.08
VIPULLTD	EQ	03-Dec-2021	23.55	23.90	23.90	23.00	23.50	23.50	23.46	9890	2.32	81	8509	86.04
VISAKAIND	EQ	03-Dec-2021	609.60	618.95	618.95	593.25	603.60	599.85	602.12	10932	65.82	1698	5064	46.32
VISASTEEL	BE	03-Dec-2021	14.30	14.30	14.85	13.60	14.25	14.25	14.03	31243	4.38	113	-	-
VISHAL	EQ	03-Dec-2021	89.00	87.05	91.00	87.05	89.90	88.55	88.89	42686	37.94	861	26963	63.17
VISHNU	BE	03-Dec-2021	800.05	814.00	840.05	814.00	840.05	840.05	833.86	9172	76.48	257	-	-
VISHWARAJ	EQ	03-Dec-2021	29.75	29.15	30.30	29.05	30.05	29.90	29.58	367747	108.78	1689	146651	39.88
VIVIDHA	BE	03-Dec-2021	1.00	0.95	1.05	0.95	1.05	1.05	0.97	6219657	60.10	2510	-	-
VIVIMEDLAB	EQ	03-Dec-2021	18.00	18.00	18.60	17.90	17.95	17.95	18.05	377827	68.21	1170	265273	70.21
VLSFINANCE	EQ	03-Dec-2021	192.10	194.95	194.95	191.00	192.60	193.60	192.99	22429	43.28	964	15224	67.88
VMART	EQ	03-Dec-2021	3955.85	3969.00	4014.05	3824.05	3834.75	3854.90	3878.04	15772	611.64	5036	7368	46.72
VOLTAMP	EQ	03-Dec-2021	2152.45	2200.00	2243.95	2152.00	2181.95	2184.10	2201.00	84374	1857.07	18014	25564	30.30
VOLTAS	EQ	03-Dec-2021	1230.40	1232.00	1254.95	1229.15	1244.95	1246.60	1244.64	584599	7276.13	32920	211296	36.14
VRLLOG	EQ	03-Dec-2021	479.55	477.00	486.35	470.10	472.00	472.45	477.14	65198	311.09	5235	32021	49.11
VSSL	EQ	03-Dec-2021	240.40	242.90	244.75	238.65	242.00	241.75	240.88	60724	146.27	2744	33999	55.99
VSTIND	EQ	03-Dec-2021	3168.65	3185.00	3219.15	3161.00	3179.00	3182.50	3190.34	3108	99.16	1095	1811	58.27
VSTTILLERS	EQ	03-Dec-2021	2841.35	2858.00	2934.80	2850.00	2872.00	2876.80	2894.88	7522	217.75	2743	2194	29.17
VTL	EQ	03-Dec-2021	1965.30	1968.90	1985.00	1943.30	1948.00	1951.50	1958.24	42224	826.85	6767	21922	51.92
WABAG	EQ	03-Dec-2021	335.95	335.50	351.00	335.40	340.70	338.85	340.81	436250	1486.80	13020	191543	43.91
WABCOINDIA	EQ	03-Dec-2021	8048.85	8142.20	8174.20	7820.00	7900.10	8037.00	8006.89	23864	1910.76	2744	21698	90.92
WALCHANNAG	EQ	03-Dec-2021	40.05	40.50	48.05	40.50	47.20	47.40	46.31	4501972	2084.81	20329	1009906	22.43
WALPAR	SM	03-Dec-2021	30.50	30.50	30.50	30.50	30.50	30.50	30.50	2000	0.61	1	2000	100.00
WANBURY	BE	03-Dec-2021	72.65	75.25	76.25	75.25	76.25	76.25	76.20	1317	1.00	21	-	-
WATERBASE	EQ	03-Dec-2021	104.30	103.70	106.90	103.70	104.65	104.90	105.41	182054	191.90	4686	47766	26.24
WEALTH	BE	03-Dec-2021	250.00	250.00	250.00	240.05	250.00	250.00	246.31	1155	2.84	11	-	-
WEBELSOLAR	EQ	03-Dec-2021	71.00	71.45	73.45	71.00	72.00	71.70	71.93	139850	100.60	3656	65173	46.60
WEIZMANIND	EQ	03-Dec-2021	53.45	53.10	54.85	53.10	54.55	54.20	54.20	9383	5.09	193	7180	76.52
WELCORP	EQ	03-Dec-2021	170.20	171.50	172.55	163.45	164.95	165.05	168.42	3446644	5804.79	20510	1483061	43.03
WELENT	EQ	03-Dec-2021	95.35	95.50	97.60	94.80	96.90	95.95	95.98	153706	147.53	2188	98369	64.00
WELINV	EQ	03-Dec-2021	279.20	284.90	285.00	275.00	275.00	278.50	280.00	516	1.44	47	398	77.13
WELSPUNIND	EQ	03-Dec-2021	141.70	141.10	145.50	141.10	142.05	142.30	143.60	1439638	2067.32	14206	644034	44.74
WENDT	EQ	03-Dec-2021	5131.45	5120.00	5250.00	5055.05	5065.00	5088.20	5149.25	759	39.08	313	425	55.99
WESTLIFE	EQ	03-Dec-2021	551.75	555.90	574.00	555.00	555.50	560.00	562.74	46961	264.27	4014	19680	41.91
WEWIN	SM	03-Dec-2021	30.70	30.70	30.70	29.25	29.25	29.25	29.81	12000	3.58	4	12000	100.00
WHEELS	EQ	03-Dec-2021	652.15	658.70	671.90	648.00	660.00	660.50	662.06	6192	40.99	711	3011	48.63
WHIRLPOOL	EQ	03-Dec-2021	2040.05	2048.00	2062.70	2010.00	2023.00	2027.05	2036.80	77758	1583.77	8939	31283	40.23
WILLAMAGOR	BE	03-Dec-2021	24.95	24.95	26.15	24.15	26.15	26.15	25.66	10448	2.68	145	-	-
WINDLAS	EQ	03-Dec-2021	282.15	283.00	288.50	280.00	280.55	280.45	283.08	59424	168.22	3490	32189	54.17
WINDMACHIN	EQ	03-Dec-2021	26.85	26.90	28.05	25.80	26.75	26.65	26.93	103266	27.81	555	64555	62.51
WIPL	BE	03-Dec-2021	53.00	52.50	54.00	52.50	52.50	52.70	52.73	567	0.30	19	-	-
WIPRO	EQ	03-Dec-2021	646.80	644.75	653.95	639.90	640.45	640.75	644.93	6702505	43226.46	108629	3654411	54.52
WOCKPHARMA	EQ	03-Dec-2021	431.05	432.90	448.00	431.40	441.00	440.95	441.28	946180	4175.33	21003	178463	18.86
WONDERLA	EQ	03-Dec-2021	207.45	206.00	209.75	203.20	207.00	205.65	205.37	107622	221.02	5122	55654	51.71
WORTH	EQ	03-Dec-2021	88.40	88.10	89.90	87.20	88.20	88.40	88.29	6050	5.34	193	4083	67.49
WSTCSTPAPR	EQ	03-Dec-2021	250.70	251.85	255.10	249.00	250.50	250.00	251.41	60391	151.83	2601	29627	49.06
XCHANGING	EQ	03-Dec-2021	99.15	99.45	102.55	98.15	99.50	99.40	100.20	250184	250.67	3532	120735	48.26
XELPMOC	EQ	03-Dec-2021	384.25	387.05	394.00	387.00	389.00	389.35	390.29	7542	29.44	603	5149	68.27
XPROINDIA	EQ	03-Dec-2021	859.70	902.65	902.65	875.00	902.00	896.95	898.04	237177	2129.95	5780	127793	53.88
YAARII	EQ	03-Dec-2021	93.90	93.90	95.35	92.60	92.60	92.75	93.56	72090	67.44	1002	43552	60.41
YESBANK	EQ	03-Dec-2021	12.60	12.65	12.70	12.50	12.50	12.55	12.60	59708926	7522.87	74292	19412314	32.51
YUKEN	EQ	03-Dec-2021	592.50	619.00	619.00	579.20	607.90	602.55	595.36	5236	31.17	295	3312	63.25
ZEEL	EQ	03-Dec-2021	342.15	348.00	356.00	345.50	351.70	349.55	351.03	34508192	121133.24	225212	5323322	15.43
ZEEL	P2	03-Dec-2021	2.10	2.05	2.10	2.05	2.10	2.10	2.08	21242	0.44	261	7445	35.05
ZEELEARN	EQ	03-Dec-2021	12.15	12.40	14.45	12.15	13.80	13.80	13.81	8045810	1111.48	12769	3180201	39.53
ZEEMEDIA	BE	03-Dec-2021	11.85	12.00	12.40	11.85	12.40	12.35	12.30	1676892	206.26	2203	-	-
ZENITHEXPO	EQ	03-Dec-2021	80.65	83.65	83.95	77.65	83.95	83.50	82.52	2465	2.03	128	1510	61.26
ZENSARTECH	EQ	03-Dec-2021	440.30	443.75	450.00	438.15	439.80	439.45	444.93	756015	3363.73	13229	209747	27.74
ZENTEC	EQ	03-Dec-2021	207.65	208.00	215.00	206.30	207.00	207.00	209.49	256414	537.17	6691	138773	54.12
ZODIACLOTH	EQ	03-Dec-2021	103.80	106.00	108.20	102.65	107.00	106.40	105.83	61055	64.61	1122	44093	72.22
ZOMATO	EQ	03-Dec-2021	150.65	152.10	152.80	143.85	145.65	144.90	147.93	26452896	39132.77	149937	10477363	39.61
ZOTA	EQ	03-Dec-2021	396.65	399.00	399.00	380.10	388.00	384.20	387.89	46209	179.24	3531	21623	46.79
ZUARI	EQ	03-Dec-2021	108.30	108.60	111.65	107.40	107.50	107.95	109.46	81432	89.14	1068	55139	67.71
ZUARIGLOB	EQ	03-Dec-2021	132.35	132.30	138.00	131.05	132.60	132.45	134.56	38909	52.36	509	20058	51.55
ZYDUSWELL	EQ	03-Dec-2021	1946.60	1945.00	1953.80	1906.85	1915.00	1915.00	1922.06	20966	402.98	4698	12552	59.87