nse-sec-bhavdata-full-2021-12-12.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	10-Dec-2021	61.75	61.90	66.20	61.75	63.05	63.15	64.08	256344	164.26	3280	138178	53.90
21STCENMGM	EQ	10-Dec-2021	55.30	54.20	55.70	54.20	54.80	54.25	54.41	37147	20.21	300	28288	76.15
3IINFOLTD	EQ	10-Dec-2021	100.60	101.00	103.60	99.20	100.60	100.85	101.33	2013546	2040.26	19310	1123734	55.81
3MINDIA	EQ	10-Dec-2021	25323.35	25400.00	25588.00	25200.00	25300.00	25257.65	25353.79	626	158.71	447	344	54.95
3PLAND	EQ	10-Dec-2021	13.45	13.70	14.00	13.50	13.85	13.80	13.70	21054	2.88	119	14929	70.91
5PAISA	EQ	10-Dec-2021	416.70	424.85	426.90	411.55	423.80	418.40	421.75	11315	47.72	521	7541	66.65
63MOONS	EQ	10-Dec-2021	170.00	178.50	178.50	178.50	178.50	178.50	178.50	119109	212.61	432	119109	100.00
667GS2050	GS	10-Dec-2021	100.55	100.55	100.55	100.55	100.55	100.55	100.55	97	0.10	1	97	100.00
676GS2061	GS	10-Dec-2021	98.50	102.75	102.75	102.75	102.75	102.75	102.75	5	0.01	1	5	100.00
726GS2029	GS	10-Dec-2021	104.79	101.01	101.01	101.01	101.01	101.01	101.01	50	0.05	2	50	100.00
769GS2043	GS	10-Dec-2021	109.50	107.10	107.10	107.10	107.10	107.10	107.10	40	0.04	1	40	100.00
817GS2044	GS	10-Dec-2021	114.39	117.00	117.00	117.00	117.00	117.00	117.00	28	0.03	1	28	100.00
A2ZINFRA	BE	10-Dec-2021	6.55	6.75	6.85	6.40	6.50	6.55	6.73	1092714	73.50	1058	-	-
AAATECH	SM	10-Dec-2021	62.00	64.00	64.00	64.00	64.00	64.00	64.00	3000	1.92	1	3000	100.00
AAKASH	EQ	10-Dec-2021	213.05	210.40	213.10	209.00	209.00	211.30	211.52	20080	42.47	264	9641	48.01
AAREYDRUGS	EQ	10-Dec-2021	38.65	39.60	39.60	38.40	38.90	38.85	38.94	39042	15.20	520	25151	64.42
AARON	EQ	10-Dec-2021	113.55	114.95	115.00	110.90	112.05	113.30	113.23	2899	3.28	154	1758	60.64
AARTIDRUGS	EQ	10-Dec-2021	543.25	552.80	589.70	548.15	586.85	577.60	567.54	693466	3935.72	27020	171869	24.78
AARTIIND	EQ	10-Dec-2021	980.10	978.55	981.75	967.00	974.90	975.90	974.21	214160	2086.36	10163	80105	37.40
AARTISURF	EQ	10-Dec-2021	1123.30	1135.00	1135.00	1032.00	1117.00	1113.40	1110.77	14697	163.25	3361	7379	50.21
AARVEEDEN	EQ	10-Dec-2021	23.75	24.75	25.45	24.00	24.90	24.85	24.96	36643	9.15	305	25167	68.68
AARVI	EQ	10-Dec-2021	70.55	74.00	77.70	72.10	73.35	73.65	75.03	300019	225.10	4396	177203	59.06
AAVAS	EQ	10-Dec-2021	2538.00	2510.00	2604.00	2510.00	2592.70	2583.40	2573.93	40632	1045.84	10710	21716	53.45
ABAN	BE	10-Dec-2021	49.45	51.50	51.90	50.10	51.90	51.90	51.63	118323	61.09	874	-	-
ABB	EQ	10-Dec-2021	2300.40	2300.00	2372.00	2235.35	2254.90	2264.40	2309.78	481269	11116.24	40431	125321	26.04
ABBOTINDIA	EQ	10-Dec-2021	18859.50	18900.00	18981.45	18640.00	18708.50	18660.20	18760.96	6950	1303.89	3706	3430	49.35
ABCAPITAL	EQ	10-Dec-2021	124.45	125.20	126.20	122.70	124.15	124.25	124.60	6231320	7764.46	42090	1653175	26.53
ABFRL	EQ	10-Dec-2021	271.25	271.70	274.35	270.70	271.25	271.65	272.38	934140	2544.38	17513	348337	37.29
ABINFRA	SM	10-Dec-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	4000	0.26	1	4000	100.00
ABMINTLLTD	EQ	10-Dec-2021	106.50	107.00	108.60	102.05	105.60	104.10	104.61	2910	3.04	138	1816	62.41
ABSLAMC	EQ	10-Dec-2021	593.55	593.55	597.00	587.00	588.15	589.45	591.16	109805	649.12	6007	57800	52.64
ABSLBANETF	EQ	10-Dec-2021	36.90	37.30	37.30	36.50	37.00	36.99	36.74	4552	1.67	109	2977	65.40
ABSLNN50ET	EQ	10-Dec-2021	43.34	43.87	43.87	43.34	43.42	43.47	43.51	3276	1.43	107	3055	93.25
ACC	EQ	10-Dec-2021	2320.00	2319.00	2330.20	2302.00	2312.00	2315.55	2313.62	202000	4673.52	14958	89491	44.30
ACCELYA	EQ	10-Dec-2021	1112.20	1112.00	1119.85	1091.00	1097.00	1099.20	1105.15	10835	119.74	1382	6699	61.83
ACCURACY	EQ	10-Dec-2021	192.40	192.40	205.00	189.15	203.80	202.05	198.43	126182	250.38	2052	77517	61.43
ACE	EQ	10-Dec-2021	224.70	226.40	228.20	223.05	226.25	225.90	225.16	358812	807.90	5181	168573	46.98
ACRYSIL	EQ	10-Dec-2021	868.25	872.75	880.00	852.80	873.90	875.65	870.79	48706	424.13	3702	27034	55.50
ADANIENT	EQ	10-Dec-2021	1722.25	1710.60	1788.00	1710.60	1739.95	1740.40	1755.73	2708578	47555.18	86122	295036	10.89
ADANIGREEN	EQ	10-Dec-2021	1390.10	1395.00	1410.00	1381.35	1386.00	1388.90	1392.24	757777	10550.08	16317	608122	80.25
ADANIPORTS	EQ	10-Dec-2021	769.75	768.85	794.95	763.00	767.50	767.70	780.01	10049545	78387.25	146563	1227354	12.21
ADANIPOWER	EQ	10-Dec-2021	103.55	103.80	106.45	103.50	104.25	104.05	104.89	4922750	5163.54	31818	2038112	41.40
ADANITRANS	BE	10-Dec-2021	1880.55	1860.00	1900.00	1860.00	1870.00	1874.20	1878.70	393987	7401.83	3601	-	-
ADFFOODS	EQ	10-Dec-2021	857.20	857.20	864.05	832.00	860.00	846.15	847.44	36256	307.25	3658	15903	43.86
ADL	BE	10-Dec-2021	48.90	48.20	50.95	48.20	48.90	48.90	49.11	8621	4.23	33	-	-
ADORWELD	EQ	10-Dec-2021	691.40	688.00	734.95	685.30	714.00	714.50	714.90	14950	106.88	1561	8595	57.49
ADROITINFO	EQ	10-Dec-2021	15.80	16.55	16.55	15.05	15.05	15.05	15.36	109002	16.74	633	81516	74.78
ADSL	EQ	10-Dec-2021	117.85	117.80	118.05	107.35	116.00	115.80	114.66	309028	354.33	5250	150507	48.70
ADVANIHOTR	EQ	10-Dec-2021	79.80	79.90	80.60	78.45	78.50	78.55	79.35	8676	6.88	227	5833	67.23
ADVENZYMES	EQ	10-Dec-2021	351.70	351.70	359.00	350.90	354.90	355.20	355.36	289571	1029.03	8809	41512	14.34
AEGISCHEM	EQ	10-Dec-2021	235.20	235.70	243.55	235.50	242.60	241.65	240.48	1084188	2607.23	11635	725899	66.95
AFFLE	EQ	10-Dec-2021	1066.90	1065.00	1099.50	1058.10	1085.00	1083.95	1076.92	377681	4067.33	37164	160512	42.50
AGARIND	EQ	10-Dec-2021	443.45	447.40	455.75	436.85	442.50	443.55	448.48	57840	259.40	3230	21541	37.24
AGRITECH	BE	10-Dec-2021	61.45	62.40	62.40	60.10	61.45	61.50	61.46	12519	7.69	69	-	-
AGROPHOS	EQ	10-Dec-2021	17.10	17.20	20.50	17.15	20.50	20.50	19.94	614493	122.53	1698	489406	79.64
AHLADA	EQ	10-Dec-2021	138.45	141.85	142.50	137.50	142.45	142.25	139.90	12226	17.10	237	8685	71.04
AHLEAST	EQ	10-Dec-2021	189.75	198.75	204.00	187.05	197.50	196.70	197.52	20491	40.47	581	13722	66.97
AHLUCONT	EQ	10-Dec-2021	417.95	425.00	425.00	401.05	404.10	404.15	407.98	43802	178.70	3822	23222	53.02
AHLWEST	BZ	10-Dec-2021	232.90	222.15	232.50	221.30	221.30	221.30	223.48	630	1.41	14	-	-
AIAENG	EQ	10-Dec-2021	1884.85	1867.70	1908.35	1859.90	1860.05	1863.85	1885.34	18407	347.03	3039	9273	50.38
AILIMITED	SM	10-Dec-2021	21.20	20.35	20.35	20.35	20.35	20.35	20.35	6000	1.22	2	6000	100.00
AIRAN	EQ	10-Dec-2021	24.60	24.80	25.75	24.20	25.25	25.05	25.11	336844	84.57	1728	206922	61.43
AIROLAM	EQ	10-Dec-2021	59.55	61.45	62.30	59.95	61.20	61.50	60.98	21156	12.90	141	13218	62.48
AIRTELPP	E1	10-Dec-2021	377.15	370.00	377.95	369.60	376.00	375.70	374.11	299469	1120.35	3191	196979	65.78
AISL	SM	10-Dec-2021	49.00	51.00	51.00	51.00	51.00	51.00	51.00	1200	0.61	1	1200	100.00
AJANTPHARM	EQ	10-Dec-2021	2123.90	2123.90	2132.00	2102.00	2103.00	2112.10	2115.38	22269	471.07	6526	11958	53.70
AJMERA	EQ	10-Dec-2021	291.70	293.75	296.15	289.05	294.05	294.70	293.61	7838	23.01	307	4204	53.64
AJOONI	EQ	10-Dec-2021	60.15	60.35	60.50	59.00	59.35	60.00	60.05	29508	17.72	131	8874	30.07
AJRINFRA	EQ	10-Dec-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	815047	13.45	328	637244	78.18
AKASH	EQ	10-Dec-2021	202.05	200.50	200.50	191.50	197.00	195.50	195.09	54488	106.30	738	44508	81.68
AKG	EQ	10-Dec-2021	36.60	37.20	37.50	36.00	36.50	36.40	36.87	88760	32.73	463	67608	76.17
AKSHARCHEM	EQ	10-Dec-2021	438.20	444.00	448.00	438.25	444.75	442.80	443.52	16331	72.43	1451	7997	48.97
AKSHOPTFBR	EQ	10-Dec-2021	9.60	9.50	10.00	9.45	9.90	9.80	9.68	753335	72.94	1074	571353	75.84
AKZOINDIA	EQ	10-Dec-2021	2085.75	2090.00	2116.95	2049.00	2049.00	2059.70	2072.64	15984	331.29	2502	9892	61.89
ALANKIT	EQ	10-Dec-2021	15.45	15.60	15.80	15.50	15.65	15.65	15.64	632078	98.83	1409	317024	50.16
ALBERTDAVD	EQ	10-Dec-2021	580.95	580.00	589.90	580.00	583.70	584.55	585.99	3409	19.98	317	2251	66.03
ALEMBICLTD	EQ	10-Dec-2021	104.45	105.00	106.80	101.70	103.50	103.85	104.29	178684	186.35	3357	51467	28.80
ALICON	EQ	10-Dec-2021	968.20	973.90	994.10	933.50	970.00	972.10	963.37	44377	427.51	5517	20052	45.19
ALKALI	EQ	10-Dec-2021	89.90	89.90	97.00	89.90	92.95	92.20	94.61	151978	143.78	2478	74162	48.80
ALKEM	EQ	10-Dec-2021	3457.55	3451.10	3516.65	3396.05	3414.00	3414.20	3469.77	355073	12320.23	14863	125252	35.27
ALKYLAMINE	EQ	10-Dec-2021	3216.90	3241.30	3255.00	3201.10	3218.00	3218.25	3225.88	20388	657.69	5063	11160	54.74
ALLCARGO	EQ	10-Dec-2021	352.70	353.25	358.50	347.00	347.50	349.55	352.13	152010	535.27	6237	50088	32.95
ALLSEC	EQ	10-Dec-2021	517.30	526.00	542.00	524.00	524.00	528.15	534.56	194664	1040.60	7262	113077	58.09
ALMONDZ	EQ	10-Dec-2021	126.40	128.85	128.85	115.15	123.70	122.00	120.55	41750	50.33	1137	20033	47.98
ALOKINDS	EQ	10-Dec-2021	22.65	22.65	23.75	22.55	23.35	23.35	23.28	19709286	4587.73	20965	6384643	32.39
ALPA	EQ	10-Dec-2021	65.60	65.40	67.10	64.00	64.00	64.50	65.70	135442	88.99	2980	78673	58.09
ALPHAGEO	EQ	10-Dec-2021	344.15	343.45	357.80	341.35	345.00	344.35	348.94	8896	31.04	752	4586	51.55
ALPSINDUS	BE	10-Dec-2021	3.60	3.70	3.75	3.50	3.75	3.75	3.73	187248	6.98	270	-	-
AMARAJABAT	EQ	10-Dec-2021	639.10	640.10	649.00	639.10	643.00	643.90	645.18	758247	4892.06	23017	197583	26.06
AMBER	EQ	10-Dec-2021	3214.15	3213.80	3283.40	3204.90	3260.00	3267.50	3255.32	31670	1030.96	6393	11014	34.78
AMBICAAGAR	EQ	10-Dec-2021	17.00	17.00	17.90	16.60	17.25	17.40	17.25	40575	7.00	199	27181	66.99
AMBIKCO	EQ	10-Dec-2021	1962.85	1962.85	1978.00	1923.10	1960.00	1954.00	1949.29	10098	196.84	1875	6341	62.79
AMBUJACEM	EQ	10-Dec-2021	377.55	377.60	381.35	376.65	377.70	377.65	378.69	1486593	5629.61	22905	682073	45.88
AMDIND	EQ	10-Dec-2021	33.20	33.50	35.55	32.55	34.55	34.90	34.58	172094	59.51	811	83927	48.77
AMIORG	EQ	10-Dec-2021	975.55	973.95	1005.00	968.60	994.00	996.40	987.23	150425	1485.04	9443	59368	39.47
AMJLAND	EQ	10-Dec-2021	33.00	33.00	35.65	33.00	34.70	34.00	34.58	109034	37.70	646	44089	40.44
AMJUMBO	SM	10-Dec-2021	8.15	7.75	7.75	7.75	7.75	7.75	7.75	8000	0.62	1	8000	100.00
AMRUTANJAN	EQ	10-Dec-2021	914.90	917.95	925.00	915.00	920.00	920.50	920.45	14228	130.96	2548	7519	52.85
ANANTRAJ	EQ	10-Dec-2021	75.35	75.70	78.95	75.50	77.60	77.60	77.68	766868	595.68	6480	495584	64.62
ANDHRACEMT	EQ	10-Dec-2021	15.70	15.70	15.90	15.55	15.75	15.80	15.73	318133	50.03	1092	238082	74.84
ANDHRAPAP	EQ	10-Dec-2021	229.50	230.90	233.00	227.10	227.15	227.90	229.55	12408	28.48	586	7320	58.99
ANDHRSUGAR	EQ	10-Dec-2021	572.75	573.00	576.65	565.00	569.80	569.40	571.04	31416	179.40	1931	20847	66.36
ANDREWYU	EQ	10-Dec-2021	23.35	23.75	24.10	23.25	23.85	23.70	23.74	255633	60.70	1255	141351	55.29
ANGELONE	EQ	10-Dec-2021	1130.70	1130.00	1140.00	1125.00	1127.00	1126.90	1130.44	121471	1373.15	7287	45298	37.29
ANIKINDS	EQ	10-Dec-2021	20.60	20.30	22.40	20.25	22.35	22.15	21.71	94410	20.50	382	43062	45.61
ANKITMETAL	BE	10-Dec-2021	7.10	7.45	7.45	7.45	7.45	7.45	7.45	142758	10.64	136	-	-
ANMOL	EQ	10-Dec-2021	181.40	182.05	184.40	175.00	178.50	176.00	179.09	23659	42.37	1719	11942	50.48
ANSALAPI	BE	10-Dec-2021	12.60	12.95	12.95	12.45	12.70	12.75	12.79	171375	21.91	287	-	-
ANSALHSG	EQ	10-Dec-2021	9.85	10.15	10.80	9.90	10.75	10.50	10.59	1976004	209.33	2850	991150	50.16
ANUP	EQ	10-Dec-2021	1016.45	1026.45	1049.00	1006.55	1015.05	1017.90	1020.83	9793	99.97	1947	4856	49.59
ANURAS	EQ	10-Dec-2021	822.55	824.50	829.95	817.80	822.95	823.05	823.37	63394	521.97	2968	45046	71.06
APARINDS	EQ	10-Dec-2021	676.90	679.00	683.55	676.80	679.00	679.10	679.76	18423	125.23	2173	10307	55.95
APCL	EQ	10-Dec-2021	310.60	310.10	315.90	310.10	314.00	314.35	313.20	18629	58.35	937	9830	52.77
APCOTEXIND	EQ	10-Dec-2021	374.40	373.40	376.00	360.00	368.30	367.85	368.89	67950	250.66	5198	28110	41.37
APEX	EQ	10-Dec-2021	299.55	299.55	322.05	299.45	312.25	312.45	312.74	530982	1660.59	16234	194653	36.66
APLAPOLLO	EQ	10-Dec-2021	942.80	930.00	991.90	929.75	986.00	985.25	977.05	1096599	10714.33	36268	568757	51.87
APLLTD	EQ	10-Dec-2021	809.65	809.00	815.00	800.00	813.50	810.65	808.47	312892	2529.65	8897	185746	59.36
APOLLO	EQ	10-Dec-2021	111.75	112.50	113.00	111.30	113.00	112.50	112.32	86081	96.68	1511	54164	62.92
APOLLOHOSP	EQ	10-Dec-2021	5232.80	5265.00	5328.40	5230.50	5235.00	5245.30	5271.38	416165	21937.64	30147	76723	18.44
APOLLOPIPE	EQ	10-Dec-2021	587.25	592.25	593.00	581.00	583.20	585.35	586.30	32022	187.74	2879	18489	57.74
APOLLOTYRE	EQ	10-Dec-2021	216.20	217.30	218.30	215.05	216.85	217.15	216.78	1206497	2615.45	11936	279778	23.19
APOLSINHOT	EQ	10-Dec-2021	847.20	849.55	874.00	837.85	865.00	857.30	851.54	1059	9.02	128	400	37.77
APTECHT	EQ	10-Dec-2021	373.05	375.00	378.95	368.75	368.90	369.85	373.60	130225	486.52	5256	55534	42.64
APTUS	EQ	10-Dec-2021	336.80	338.80	338.80	333.85	336.60	336.90	336.62	108659	365.76	6083	53562	49.29
ARCHIDPLY	EQ	10-Dec-2021	42.60	43.25	43.25	39.80	42.00	41.75	41.64	49536	20.63	618	28711	57.96
ARCHIES	EQ	10-Dec-2021	17.30	17.30	18.70	17.30	18.35	18.40	18.13	163986	29.74	1186	116694	71.16
ARENTERP	EQ	10-Dec-2021	55.00	60.50	60.50	60.50	60.50	60.50	60.50	29185	17.66	210	26539	90.93
ARIES	EQ	10-Dec-2021	140.75	141.50	145.10	140.55	141.45	142.00	142.80	39777	56.80	1106	20732	52.12
ARIHANT	BE	10-Dec-2021	41.05	41.85	41.85	39.20	40.90	40.90	40.27	7367	2.97	81	-	-
ARIHANTCAP	EQ	10-Dec-2021	155.25	157.50	157.50	154.20	155.25	155.05	155.42	10688	16.61	292	8418	78.76
ARIHANTSUP	EQ	10-Dec-2021	191.50	192.00	195.50	190.00	190.00	191.10	191.58	176306	337.77	2470	87973	49.90
ARMANFIN	EQ	10-Dec-2021	997.80	1001.00	1005.00	994.00	1003.80	995.15	999.02	3264	32.61	529	2051	62.84
AROGRANITE	EQ	10-Dec-2021	81.55	82.45	83.45	79.05	80.10	80.60	81.02	170129	137.83	4576	92111	54.14
ARROWGREEN	EQ	10-Dec-2021	137.55	140.00	140.95	133.00	136.00	135.20	137.09	21839	29.94	575	15456	70.77
ARSHIYA	EQ	10-Dec-2021	34.65	34.65	38.10	34.65	38.10	38.10	37.84	1011946	382.97	1682	845049	83.51
ARSSINFRA	EQ	10-Dec-2021	28.50	28.90	29.50	28.10	28.80	28.85	28.86	24538	7.08	353	15130	61.66
ARTEMISMED	EQ	10-Dec-2021	37.05	38.00	40.20	36.00	40.05	39.85	38.96	481513	187.59	2432	320851	66.63
ARTNIRMAN	BE	10-Dec-2021	169.30	177.75	177.75	174.00	177.75	177.75	177.33	9658	17.13	137	-	-
ARVEE	EQ	10-Dec-2021	81.20	82.90	85.50	79.00	85.00	84.95	84.91	1833	1.56	61	991	54.06
ARVIND	EQ	10-Dec-2021	116.05	116.00	118.00	115.75	117.25	117.15	117.01	630928	738.25	7239	264843	41.98
ARVINDFASN	EQ	10-Dec-2021	301.50	302.95	302.95	297.00	298.55	299.45	299.76	42702	128.00	1674	25051	58.66
ARVSMART	BE	10-Dec-2021	215.40	211.05	218.80	211.05	216.25	216.25	216.47	14729	31.88	125	-	-
ASAHIINDIA	EQ	10-Dec-2021	460.05	464.30	488.00	462.00	473.00	474.30	475.54	204767	973.75	9572	47815	23.35
ASAHISONG	EQ	10-Dec-2021	281.70	285.80	298.00	280.05	293.95	292.30	288.01	21122	60.83	769	13492	63.88
ASAL	BE	10-Dec-2021	301.60	316.65	316.65	316.65	316.65	316.65	316.65	16515	52.29	175	-	-
ASALCBR	EQ	10-Dec-2021	521.00	524.50	528.65	521.35	526.00	525.75	525.42	17505	91.98	1587	8519	48.67
ASHAPURMIN	EQ	10-Dec-2021	101.35	101.80	112.80	100.90	107.10	106.15	108.20	301405	326.12	5044	164278	54.50
ASHIANA	EQ	10-Dec-2021	173.75	174.60	174.60	171.50	173.05	173.75	173.32	21297	36.91	671	13635	64.02
ASHIMASYN	EQ	10-Dec-2021	18.05	18.55	19.75	17.90	18.30	18.10	18.63	332256	61.89	918	220042	66.23
ASHOKA	EQ	10-Dec-2021	97.10	97.15	98.80	96.75	96.80	97.15	97.67	1355852	1324.19	8259	695868	51.32
ASHOKLEY	EQ	10-Dec-2021	127.45	127.75	128.55	126.70	127.75	127.90	127.73	8950336	11432.04	57277	2859255	31.95
ASIANENE	EQ	10-Dec-2021	143.05	142.35	147.00	140.10	145.35	145.20	144.45	37482	54.14	1008	23096	61.62
ASIANHOTNR	EQ	10-Dec-2021	75.75	77.20	77.20	74.00	75.00	74.95	75.59	7797	5.89	150	5935	76.12
ASIANPAINT	EQ	10-Dec-2021	3178.70	3184.00	3292.00	3178.70	3279.00	3283.15	3265.19	2554394	83405.93	112592	753760	29.51
ASIANTILES	EQ	10-Dec-2021	132.80	132.70	138.45	132.65	136.60	137.20	136.41	357695	487.93	5296	182325	50.97
ASPINWALL	EQ	10-Dec-2021	156.40	156.35	159.95	153.05	154.30	154.70	156.06	8523	13.30	499	4987	58.51
ASTEC	EQ	10-Dec-2021	1370.90	1380.00	1382.80	1348.10	1353.00	1354.90	1362.39	5514	75.12	1207	2628	47.66
ASTERDM	EQ	10-Dec-2021	193.10	190.90	197.75	188.10	196.00	194.30	192.34	1043536	2007.14	20386	230863	22.12
ASTRAL	EQ	10-Dec-2021	2224.00	2224.00	2294.45	2205.00	2291.00	2276.80	2251.33	401004	9027.94	36731	172749	43.08
ASTRAMICRO	EQ	10-Dec-2021	268.55	266.95	269.50	260.10	260.90	261.40	264.13	519766	1372.86	7047	327445	63.00
ASTRAZEN	EQ	10-Dec-2021	3089.80	3098.00	3166.25	3092.20	3138.50	3141.50	3138.81	17524	550.04	3508	6380	36.41
ASTRON	EQ	10-Dec-2021	51.10	51.25	52.25	50.00	50.50	50.45	50.98	71399	36.40	1267	41917	58.71
ATFL	EQ	10-Dec-2021	963.65	968.50	975.35	952.00	967.10	965.10	962.59	3538	34.06	581	1281	36.21
ATGL	BE	10-Dec-2021	1763.90	1730.00	1840.00	1725.10	1830.00	1825.00	1784.91	243338	4343.37	9932	-	-
ATLANTA	BE	10-Dec-2021	19.40	19.80	19.90	19.00	19.35	19.10	19.36	43024	8.33	272	-	-
ATUL	EQ	10-Dec-2021	9090.60	9090.60	9123.50	8872.40	8895.05	8904.05	8960.05	17903	1604.12	4782	6449	36.02
ATULAUTO	EQ	10-Dec-2021	210.10	209.90	211.70	207.50	208.75	208.70	209.63	85264	178.74	2470	46313	54.32
AUBANK	EQ	10-Dec-2021	1165.15	1167.00	1171.00	1146.25	1156.15	1159.95	1162.47	480475	5585.39	18541	252791	52.61
AURIONPRO	EQ	10-Dec-2021	277.50	273.45	284.45	273.45	279.00	279.80	281.04	51232	143.98	2193	31064	60.63
AUROPHARMA	EQ	10-Dec-2021	705.25	708.80	714.00	703.00	703.20	704.35	706.87	1881123	13297.13	36577	402973	21.42
AURUM	EQ	10-Dec-2021	184.45	184.05	184.05	176.40	177.75	177.50	179.48	645654	1158.81	11512	297523	46.08
AUSOMENT	EQ	10-Dec-2021	61.70	60.20	62.60	59.05	61.05	61.15	61.29	1902	1.17	133	1430	75.18
AUTOAXLES	EQ	10-Dec-2021	1320.55	1318.00	1324.85	1296.95	1309.10	1315.50	1310.43	5151	67.50	981	2835	55.04
AUTOIND	EQ	10-Dec-2021	61.50	61.65	62.65	60.75	61.50	61.20	61.67	21045	12.98	451	9448	44.89
AVADHSUGAR	EQ	10-Dec-2021	442.75	441.80	447.00	433.75	435.00	434.95	438.50	34530	151.41	1992	14796	42.85
AVANTIFEED	EQ	10-Dec-2021	540.55	543.00	549.00	538.05	542.35	541.90	542.55	106663	578.70	4546	45446	42.61
AVROIND	SM	10-Dec-2021	94.90	99.60	99.60	99.60	99.60	99.60	99.60	2000	1.99	1	2000	100.00
AVTNPL	EQ	10-Dec-2021	75.55	75.00	77.70	74.65	76.70	77.00	75.91	117405	89.12	1408	74663	63.59
AWHCL	EQ	10-Dec-2021	293.30	291.05	298.05	291.05	293.95	293.90	295.10	93020	274.50	4123	43788	47.07
AXISBANK	EQ	10-Dec-2021	693.95	690.10	691.95	683.75	687.50	688.05	687.51	5549743	38154.91	112901	2577667	46.45
AXISBNKETF	EQ	10-Dec-2021	373.12	374.00	374.31	371.00	373.99	373.99	372.05	446	1.66	33	422	94.62
AXISBPSETF	EQ	10-Dec-2021	10.46	10.15	10.51	10.15	10.47	10.49	10.49	1977381	207.37	6686	1921970	97.20
AXISCADES	EQ	10-Dec-2021	83.80	85.00	92.15	84.90	92.15	92.15	91.07	264402	240.80	1259	175845	66.51
AXISCETF	EQ	10-Dec-2021	70.00	71.99	72.40	69.96	70.00	70.00	70.89	2432	1.72	64	1909	78.50
AXISGOLD	EQ	10-Dec-2021	41.43	41.35	41.55	41.35	41.42	41.41	41.50	422171	175.21	1721	416701	98.70
AXISHCETF	EQ	10-Dec-2021	84.00	85.40	85.40	83.05	85.18	84.97	84.32	10531	8.88	395	7491	71.13
AXISNIFTY	EQ	10-Dec-2021	184.07	185.50	185.50	182.60	184.00	183.41	183.12	18173	33.28	130	14561	80.12
AXISTECETF	EQ	10-Dec-2021	363.15	395.80	395.80	356.55	364.00	364.00	366.22	909	3.33	46	706	77.67
AYMSYNTEX	EQ	10-Dec-2021	100.35	103.50	104.95	99.25	101.40	102.05	102.60	29396	30.16	479	17801	60.56
BAFNAPH	EQ	10-Dec-2021	133.75	132.00	147.10	131.55	146.70	145.80	142.47	23077	32.88	857	17964	77.84
BAGFILMS	BE	10-Dec-2021	3.40	3.50	3.55	3.30	3.55	3.55	3.50	386975	13.56	333	-	-
BAJAJ-AUTO	EQ	10-Dec-2021	3341.00	3320.20	3364.20	3320.00	3344.60	3344.75	3350.37	220039	7372.12	21686	101372	46.07
BAJAJCON	EQ	10-Dec-2021	187.30	190.20	202.25	188.00	201.50	200.70	196.88	3894831	7668.33	45856	1221351	31.36
BAJAJELEC	EQ	10-Dec-2021	1046.50	1151.00	1169.15	1096.85	1129.95	1124.70	1127.29	2192714	24718.33	127528	300748	13.72
BAJAJFINSV	EQ	10-Dec-2021	17596.60	17580.00	17763.55	17300.65	17682.00	17711.10	17510.71	233314	40854.95	36964	62698	26.87
BAJAJHCARE	EQ	10-Dec-2021	419.00	418.60	418.60	402.00	409.00	407.40	409.24	84899	347.44	5085	42525	50.09
BAJAJHIND	EQ	10-Dec-2021	14.95	15.25	15.60	14.65	15.10	15.00	15.24	13582661	2070.51	16606	8695987	64.02
BAJAJHLDNG	EQ	10-Dec-2021	5467.85	5400.00	5660.00	5400.00	5651.00	5578.15	5490.32	47629	2614.99	6976	28809	60.49
BAJFINANCE	EQ	10-Dec-2021	7440.30	7374.00	7467.00	7360.00	7436.65	7452.50	7412.53	679145	50341.80	71138	272293	40.09
BALAJITELE	EQ	10-Dec-2021	61.05	61.40	65.00	60.80	64.00	63.70	63.32	392887	248.76	4015	193514	49.25
BALAMINES	EQ	10-Dec-2021	3317.35	3317.35	3339.00	3277.00	3299.40	3294.40	3302.42	39055	1289.76	6107	18533	47.45
BALAXI	EQ	10-Dec-2021	520.45	524.00	524.00	516.20	520.95	520.10	520.31	1126	5.86	150	835	74.16
BALKRISHNA	EQ	10-Dec-2021	26.55	26.30	27.30	26.30	26.50	26.60	26.64	4528	1.21	98	3072	67.84
BALKRISIND	EQ	10-Dec-2021	2243.40	2222.00	2270.00	2222.00	2250.90	2247.15	2250.68	192820	4339.76	12001	91435	47.42
BALLARPUR	BZ	10-Dec-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	419232	6.50	147	-	-
BALMLAWRIE	EQ	10-Dec-2021	120.95	120.95	123.00	120.20	121.25	121.00	121.30	166245	201.66	4381	69642	41.89
BALPHARMA	EQ	10-Dec-2021	101.60	102.20	102.45	100.00	100.15	101.00	101.17	28840	29.18	1174	18765	65.07
BALRAMCHIN	EQ	10-Dec-2021	334.70	334.95	339.50	332.10	334.45	334.60	336.24	501814	1687.28	10446	145078	28.91
BANARBEADS	EQ	10-Dec-2021	72.05	74.00	74.00	71.60	72.10	72.30	72.42	2429	1.76	68	1484	61.10
BANARISUG	EQ	10-Dec-2021	2386.15	2386.15	2440.00	2377.45	2435.00	2429.95	2410.51	4044	97.48	411	3205	79.25
BANCOINDIA	EQ	10-Dec-2021	174.10	174.10	182.30	173.95	179.75	179.35	179.08	150682	269.84	4351	69523	46.14
BANDHANBNK	EQ	10-Dec-2021	281.80	283.20	283.40	278.40	280.00	280.05	280.39	4060050	11384.15	35662	1719918	42.36
BANG	EQ	10-Dec-2021	39.30	39.70	40.35	38.65	39.15	39.80	39.71	58607	23.27	558	35114	59.91
BANKA	EQ	10-Dec-2021	67.95	69.70	74.70	69.50	70.10	70.50	70.98	26870	19.07	328	14981	55.75
BANKBARODA	EQ	10-Dec-2021	92.25	92.20	94.70	91.15	94.25	94.20	93.15	33983368	31655.80	72811	9890018	29.10
BANKBEES	EQ	10-Dec-2021	374.15	370.40	374.74	370.40	374.32	374.41	372.82	440155	1640.99	10567	325815	74.02
BANKINDIA	EQ	10-Dec-2021	54.85	55.00	57.50	54.75	57.40	57.20	56.30	9649608	5432.59	28634	3199006	33.15
BANSWRAS	EQ	10-Dec-2021	230.35	235.85	253.90	228.15	241.85	239.40	243.19	119591	290.83	4963	69436	58.06
BARBEQUE	EQ	10-Dec-2021	1468.05	1482.25	1505.00	1462.05	1473.00	1476.50	1481.46	19846	294.01	2830	6915	34.84
BARTRONICS	BZ	10-Dec-2021	5.10	5.10	5.10	4.90	5.00	5.00	4.98	58548	2.92	119	-	-
BASF	EQ	10-Dec-2021	2883.10	2904.95	2904.95	2835.20	2872.00	2873.35	2863.70	21547	617.04	3051	10546	48.94
BASML	EQ	10-Dec-2021	71.85	71.80	75.00	71.70	73.70	73.20	73.41	123286	90.50	1672	69955	56.74
BATAINDIA	EQ	10-Dec-2021	1986.60	1992.90	2042.80	1976.00	2032.50	2033.30	2024.22	755890	15300.85	34063	213898	28.30
BAYERCROP	EQ	10-Dec-2021	4723.40	4749.00	4749.85	4712.50	4735.00	4739.60	4727.12	3288	155.43	1103	1887	57.39
BBL	EQ	10-Dec-2021	1851.15	1854.70	1994.00	1854.65	1961.05	1962.35	1961.37	152825	2997.46	16765	51547	33.73
BBOX	EQ	10-Dec-2021	909.30	919.30	945.00	886.00	886.00	888.60	900.46	3372	30.36	327	2432	72.12
BBTC	EQ	10-Dec-2021	1124.00	1107.05	1145.90	1102.00	1129.95	1133.00	1125.47	219688	2472.53	15440	42435	19.32
BBTCL	SM	10-Dec-2021	170.35	174.90	178.85	173.10	178.80	178.80	178.28	114000	203.24	28	90000	78.95
BCG	BE	10-Dec-2021	153.05	160.70	160.70	160.70	160.70	160.70	160.70	1130410	1816.57	2251	-	-
BCLIND	EQ	10-Dec-2021	297.35	300.00	320.00	299.00	310.40	309.25	310.00	827609	2565.61	34779	303699	36.70
BCONCEPTS	SM	10-Dec-2021	43.30	44.80	45.40	44.80	45.20	45.20	45.10	15000	6.77	5	9000	60.00
BCP	EQ	10-Dec-2021	3.95	4.00	4.00	3.80	3.80	3.85	3.93	1730964	67.99	818	1044070	60.32
BDL	EQ	10-Dec-2021	402.10	402.80	408.30	400.70	402.50	403.00	405.16	99047	401.30	5420	46632	47.08
BEARDSELL	EQ	10-Dec-2021	12.65	13.25	13.25	12.75	13.20	13.25	13.24	377971	50.04	299	348216	92.13
BECTORFOOD	EQ	10-Dec-2021	403.50	404.70	407.95	401.00	404.00	403.15	404.63	78163	316.27	4338	37202	47.60
BEDMUTHA	EQ	10-Dec-2021	72.80	73.50	76.40	72.95	76.40	76.40	75.50	166122	125.42	1183	99789	60.07
BEL	EQ	10-Dec-2021	207.75	207.60	210.85	205.10	205.70	205.55	206.74	6092118	12594.77	28863	3233506	53.08
BEML	EQ	10-Dec-2021	2002.80	2004.00	2018.00	1930.00	1938.25	1942.55	1961.35	403428	7912.65	22788	103547	25.67
BEPL	EQ	10-Dec-2021	169.90	170.40	172.55	169.20	170.20	170.50	170.68	249379	425.65	4115	121470	48.71
BERGEPAINT	EQ	10-Dec-2021	742.45	745.80	765.00	740.90	762.00	762.50	759.01	878950	6671.36	31160	161438	18.37
BESTAGRO	EQ	10-Dec-2021	1188.95	1186.05	1217.60	1151.10	1196.00	1197.65	1170.90	51956	608.35	2398	24371	46.91
BETA	SM	10-Dec-2021	625.00	615.00	620.00	610.00	620.00	620.00	613.75	1600	9.82	4	1600	100.00
BFINVEST	EQ	10-Dec-2021	339.85	339.00	342.65	323.55	332.50	332.10	333.26	27362	91.19	1511	10079	36.84
BFUTILITIE	EQ	10-Dec-2021	414.80	414.00	420.00	411.90	414.50	415.10	415.90	165400	687.89	5430	58754	35.52
BGRENERGY	EQ	10-Dec-2021	62.40	62.00	66.40	62.00	65.25	65.30	64.83	371309	240.73	3576	141554	38.12
BHAGCHEM	EQ	10-Dec-2021	906.20	910.00	957.00	836.55	940.00	940.95	933.73	27772	259.32	1197	16595	59.75
BHAGERIA	EQ	10-Dec-2021	257.95	255.05	262.00	255.05	256.95	256.45	257.25	26248	67.52	775	13112	49.95
BHAGYANGR	EQ	10-Dec-2021	45.30	45.60	46.75	45.40	45.50	45.75	45.91	16764	7.70	236	6611	39.44
BHAGYAPROP	EQ	10-Dec-2021	34.00	34.15	35.50	33.90	34.00	34.35	34.67	60870	21.10	258	49242	80.90
BHANDARI	EQ	10-Dec-2021	6.10	6.40	6.40	6.40	6.40	6.40	6.40	150290	9.62	181	150290	100.00
BHARATFORG	EQ	10-Dec-2021	724.85	717.00	735.20	717.00	729.90	729.95	729.68	863269	6299.14	20507	185176	21.45
BHARATGEAR	EQ	10-Dec-2021	160.50	162.90	164.80	158.00	158.10	161.20	162.43	77880	126.50	2364	43881	56.34
BHARATRAS	EQ	10-Dec-2021	10492.05	10375.00	10623.20	10301.90	10301.90	10351.95	10434.51	1518	158.40	832	700	46.11
BHARATWIRE	EQ	10-Dec-2021	56.55	56.70	56.90	54.55	55.50	55.20	55.68	18975	10.57	239	14141	74.52
BHARTIARTL	EQ	10-Dec-2021	713.95	711.00	718.90	707.00	709.35	710.70	711.78	4251339	30260.28	77177	1991516	46.84
BHEL	EQ	10-Dec-2021	64.15	63.95	64.90	63.50	64.45	64.55	64.28	34504988	22179.51	55135	4812825	13.95
BIGBLOC	EQ	10-Dec-2021	48.15	49.50	52.85	46.65	52.60	51.70	50.71	727419	368.87	3472	511283	70.29
BIL	EQ	10-Dec-2021	230.20	232.00	234.30	228.95	230.80	230.00	230.69	3462	7.99	98	2984	86.19
BINDALAGRO	EQ	10-Dec-2021	22.25	22.50	25.80	22.25	24.45	24.70	24.37	1576304	384.18	7345	740506	46.98
BIOCON	EQ	10-Dec-2021	372.95	372.95	378.00	370.40	371.25	372.20	373.44	1732117	6468.45	23974	273098	15.77
BIOFILCHEM	EQ	10-Dec-2021	61.40	62.55	62.55	60.15	60.60	61.00	61.58	26473	16.30	572	16668	62.96
BIRET	RR	10-Dec-2021	297.70	297.70	297.90	293.20	295.98	295.30	295.35	39244	115.91	935	30571	77.90
BIRLACABLE	EQ	10-Dec-2021	86.70	87.75	88.60	85.90	86.65	87.05	87.32	32835	28.67	813	19328	58.86
BIRLACORPN	EQ	10-Dec-2021	1370.80	1366.00	1396.00	1362.65	1380.00	1388.35	1379.43	42224	582.45	8035	16518	39.12
BIRLAMONEY	EQ	10-Dec-2021	64.30	64.65	64.65	62.60	63.30	63.60	63.71	112347	71.58	1642	54732	48.72
BIRLATYRE	EQ	10-Dec-2021	25.00	25.30	25.65	24.75	25.10	25.15	25.24	499130	126.00	2879	269519	54.00
BKMINDST	BZ	10-Dec-2021	1.55	1.60	1.60	1.55	1.60	1.60	1.59	123207	1.96	163	-	-
BLBLIMITED	EQ	10-Dec-2021	14.15	14.70	14.70	13.65	13.85	13.85	13.92	170773	23.78	498	103314	60.50
BLISSGVS	EQ	10-Dec-2021	103.15	103.00	104.30	102.10	103.10	103.05	103.34	124271	128.42	2097	53044	42.68
BLKASHYAP	EQ	10-Dec-2021	30.55	30.95	31.60	30.20	31.35	31.20	31.04	570682	177.12	2623	375581	65.81
BLS	BE	10-Dec-2021	194.05	195.00	203.75	193.05	203.75	203.75	201.42	37505	75.54	641	-	-
BLUEDART	EQ	10-Dec-2021	6547.40	6565.00	6583.40	6431.50	6464.00	6470.40	6491.52	29132	1891.11	4769	22309	76.58
BLUESTARCO	EQ	10-Dec-2021	983.70	981.00	999.00	981.00	986.25	992.30	989.11	27705	274.03	3237	16369	59.08
BMETRICS	SM	10-Dec-2021	130.80	128.00	131.85	128.00	131.85	131.85	129.93	2400	3.12	2	1200	50.00
BODALCHEM	EQ	10-Dec-2021	114.25	114.90	119.70	114.50	116.05	116.65	117.55	727348	854.97	10319	313560	43.11
BOHRA	SM	10-Dec-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	4000	0.19	1	4000	100.00
BOMDYEING	EQ	10-Dec-2021	90.95	90.40	101.70	89.70	101.10	100.35	96.52	8954235	8642.97	46714	3402043	37.99
BOROLTD	EQ	10-Dec-2021	320.45	319.00	338.00	317.25	324.60	325.30	330.24	653190	2157.07	16398	168685	25.82
BORORENEW	EQ	10-Dec-2021	566.30	565.00	594.60	564.00	594.60	594.60	585.94	364240	2134.24	8536	216976	59.57
BOSCHLTD	EQ	10-Dec-2021	16682.90	16690.00	16960.95	16630.00	16763.85	16800.85	16810.31	15426	2593.16	4794	3846	24.93
BPCL	EQ	10-Dec-2021	393.75	393.50	397.90	391.00	397.20	396.95	396.07	2282959	9042.12	40491	984356	43.12
BPL	BE	10-Dec-2021	72.20	70.85	73.50	70.00	71.45	70.75	70.99	83454	59.25	854	-	-
BRFL	BZ	10-Dec-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	61992	4.15	154	-	-
BRIGADE	EQ	10-Dec-2021	494.45	492.50	496.10	488.00	494.50	491.95	491.75	175260	861.85	8540	41954	23.94
BRIGHT	SM	10-Dec-2021	5.00	5.10	5.40	5.00	5.10	5.00	5.06	927000	46.95	193	723000	77.99
BRITANNIA	EQ	10-Dec-2021	3623.90	3623.90	3642.00	3604.40	3623.75	3632.45	3629.99	190379	6910.74	12823	110328	57.95
BRITANNIA	N2	10-Dec-2021	31.04	31.08	31.28	31.03	31.07	31.07	31.07	88033	27.35	38	88033	100.00
BRITANNIA	N3	10-Dec-2021	29.73	30.00	30.00	29.40	29.58	29.58	29.57	4888	1.45	98	3821	78.17
BRNL	EQ	10-Dec-2021	28.15	28.65	33.00	28.00	30.60	30.75	31.29	684832	214.27	4754	287582	41.99
BROOKS	EQ	10-Dec-2021	123.05	121.00	122.05	117.00	117.05	118.00	119.00	30972	36.86	682	18520	59.80
BSE	EQ	10-Dec-2021	2046.65	2028.90	2160.00	2027.10	2096.15	2101.85	2110.21	2863347	60422.66	125779	433098	15.13
BSHSL	EQ	10-Dec-2021	321.35	332.50	332.50	310.05	311.00	315.10	318.05	1769	5.63	162	949	53.65
BSL	EQ	10-Dec-2021	96.60	96.60	98.90	96.10	97.00	97.05	97.27	13221	12.86	422	6059	45.83
BSLGOLDETF	EQ	10-Dec-2021	43.45	43.65	43.65	43.30	43.45	43.45	43.53	9862	4.29	155	8298	84.14
BSLNIFTY	EQ	10-Dec-2021	19.45	19.75	19.90	19.11	19.39	19.41	19.62	970153	190.33	425	516711	53.26
BSLSENETFG	EQ	10-Dec-2021	55.76	56.45	56.45	55.50	56.19	56.19	56.08	770	0.43	36	759	98.57
BSOFT	EQ	10-Dec-2021	484.80	484.00	485.00	476.90	478.30	479.00	481.15	1360715	6547.10	24122	542340	39.86
BURGERKING	EQ	10-Dec-2021	162.65	162.00	162.00	157.85	159.00	159.15	159.63	3228620	5153.81	20829	1920705	59.49
BURNPUR	BE	10-Dec-2021	2.80	2.80	2.90	2.80	2.90	2.90	2.87	38662	1.11	36	-	-
BUTTERFLY	BE	10-Dec-2021	884.70	889.00	896.00	872.40	875.25	877.30	880.05	3989	35.11	309	-	-
BVCL	BE	10-Dec-2021	19.95	19.95	20.35	19.50	20.30	20.30	19.93	31221	6.22	69	-	-
BYKE	EQ	10-Dec-2021	34.70	34.90	35.90	34.10	34.10	34.30	34.67	37077	12.86	379	28422	76.66
CADILAHC	EQ	10-Dec-2021	462.40	461.90	471.00	461.90	467.50	467.50	467.72	1551111	7254.91	24816	399146	25.73
CALSOFT	BE	10-Dec-2021	35.90	37.65	37.65	37.65	37.65	37.65	37.65	140884	53.04	154	-	-
CAMLINFINE	EQ	10-Dec-2021	136.70	137.00	140.20	136.40	137.70	137.35	138.03	537354	741.71	12526	294875	54.88
CAMS	EQ	10-Dec-2021	2921.75	2928.95	2933.40	2895.00	2896.00	2898.75	2909.56	124760	3629.97	21029	91098	73.02
CANBK	EQ	10-Dec-2021	215.00	214.70	223.00	212.60	222.30	222.15	218.25	12169270	26559.53	54493	3202789	26.32
CANDC	BZ	10-Dec-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	10430	0.43	10	-	-
CANFINHOME	EQ	10-Dec-2021	608.70	609.00	609.00	600.00	602.35	602.60	602.96	422997	2550.52	9255	92625	21.90
CANTABIL	BE	10-Dec-2021	670.25	670.25	699.00	665.00	690.00	691.40	681.33	16514	112.51	182	-	-
CAPACITE	EQ	10-Dec-2021	168.40	168.50	172.00	168.05	170.65	170.45	169.88	108556	184.42	1917	54034	49.78
CAPLIPOINT	EQ	10-Dec-2021	790.80	792.95	804.60	790.00	795.00	793.55	797.41	57682	459.96	4214	16870	29.25
CAPTRUST	EQ	10-Dec-2021	104.95	104.00	125.90	103.10	124.40	122.90	117.81	422832	498.15	11264	154624	36.57
CARBORUNIV	EQ	10-Dec-2021	893.90	889.10	911.65	888.00	900.90	901.45	899.65	98580	886.87	9085	49214	49.92
CAREERP	EQ	10-Dec-2021	136.05	137.00	139.50	134.15	134.95	135.20	135.07	79552	107.45	811	64460	81.03
CARERATING	EQ	10-Dec-2021	633.55	633.50	634.60	625.00	632.95	625.60	626.90	113107	709.06	2375	94652	83.68
CARTRADE	EQ	10-Dec-2021	892.00	895.00	977.90	895.00	965.00	968.70	947.93	756650	7172.51	44921	204715	27.06
CASTROLIND	EQ	10-Dec-2021	125.55	125.95	126.70	125.60	126.15	126.10	126.11	564616	712.04	7993	275703	48.83
CCHHL	EQ	10-Dec-2021	8.55	8.55	9.15	7.75	8.55	8.65	8.68	245795	21.34	747	154515	62.86
CCL	EQ	10-Dec-2021	389.00	390.90	412.70	389.40	408.75	408.10	405.89	863145	3503.45	19345	205718	23.83
CDSL	EQ	10-Dec-2021	1524.10	1524.00	1564.70	1519.60	1530.00	1529.45	1540.41	1045816	16109.89	52172	350175	33.48
CEATLTD	EQ	10-Dec-2021	1163.65	1168.75	1185.30	1161.45	1179.00	1173.25	1173.37	65681	770.68	5608	20213	30.77
CEBBCO	EQ	10-Dec-2021	44.10	46.00	48.50	44.95	46.60	46.85	47.08	954467	449.32	4621	521018	54.59
CELEBRITY	EQ	10-Dec-2021	14.50	15.10	15.20	14.00	15.20	15.20	14.60	421487	61.55	1323	304845	72.33
CENTENKA	EQ	10-Dec-2021	402.50	403.00	407.95	396.60	403.00	403.15	402.21	23917	96.20	1655	11960	50.01
CENTEXT	EQ	10-Dec-2021	12.40	12.80	13.40	12.35	12.95	13.15	12.95	3848923	498.47	6956	2071105	53.81
CENTRALBK	EQ	10-Dec-2021	22.60	22.60	23.90	22.30	23.40	23.25	23.26	12673579	2947.78	15657	4202340	33.16
CENTRUM	EQ	10-Dec-2021	35.25	35.65	36.40	35.45	35.85	35.95	36.07	1034901	373.29	3742	618092	59.72
CENTUM	EQ	10-Dec-2021	561.70	573.20	587.55	543.90	560.20	564.50	564.45	38170	215.45	2189	16673	43.68
CENTURYPLY	EQ	10-Dec-2021	635.55	635.00	644.15	633.40	635.15	638.25	638.70	86369	551.64	7985	28570	33.08
CENTURYTEX	EQ	10-Dec-2021	833.65	834.00	855.20	827.50	851.00	847.15	842.33	267033	2249.29	10156	74060	27.73
CERA	EQ	10-Dec-2021	4854.15	4878.00	4979.95	4851.00	4900.00	4887.85	4926.52	9837	484.62	3245	4183	42.52
CEREBRAINT	EQ	10-Dec-2021	81.45	81.85	83.40	80.05	81.00	80.60	81.51	198852	162.09	2422	104505	52.55
CESC	EQ	10-Dec-2021	88.50	88.50	90.45	87.25	87.85	87.75	88.56	3177934	2814.27	25276	1921807	60.47
CGCL	EQ	10-Dec-2021	505.80	507.75	515.15	503.00	504.15	506.75	506.88	17347	87.93	942	3533	20.37
CGPOWER	BE	10-Dec-2021	157.30	156.20	165.15	156.20	165.15	165.10	163.26	2333535	3809.66	8017	-	-
CHALET	EQ	10-Dec-2021	241.15	239.00	242.75	236.55	238.00	238.65	238.66	168324	401.72	5289	52200	31.01
CHAMBLFERT	EQ	10-Dec-2021	401.00	401.80	408.75	393.70	401.00	400.15	402.81	1501123	6046.72	35497	179635	11.97
CHEMBOND	EQ	10-Dec-2021	210.25	213.00	239.80	211.00	228.40	227.70	226.94	147047	333.71	4736	90409	61.48
CHEMCON	EQ	10-Dec-2021	365.55	363.30	376.70	363.30	374.50	373.75	371.74	109562	407.29	6000	33820	30.87
CHEMFAB	EQ	10-Dec-2021	153.65	158.85	158.85	153.05	155.00	155.00	154.41	6751	10.42	199	5368	79.51
CHEMPLASTS	EQ	10-Dec-2021	589.95	592.50	603.45	581.00	584.70	587.50	594.36	193043	1147.37	9417	99743	51.67
CHENNPETRO	EQ	10-Dec-2021	104.85	104.90	106.95	104.35	105.50	105.40	105.95	473381	501.55	5129	221699	46.83
CHOLAFIN	EQ	10-Dec-2021	577.60	570.00	581.80	570.00	578.00	579.80	578.09	929205	5371.62	17602	397142	42.74
CHOLAHLDNG	EQ	10-Dec-2021	682.95	684.00	689.95	679.50	685.10	684.95	685.42	644284	4416.03	1328	639090	99.19
CIGNITITEC	EQ	10-Dec-2021	612.90	612.70	621.15	584.30	604.00	601.80	609.17	100524	612.36	3888	63036	62.71
CINELINE	EQ	10-Dec-2021	94.05	95.25	95.25	92.15	94.65	93.20	93.83	20644	19.37	238	17089	82.78
CINEVISTA	BE	10-Dec-2021	18.00	18.85	18.90	18.10	18.90	18.90	18.82	32511	6.12	100	-	-
CIPLA	EQ	10-Dec-2021	894.50	895.00	901.00	891.00	893.30	893.90	896.03	947538	8490.21	35780	300056	31.67
CLEAN	EQ	10-Dec-2021	2540.70	2539.00	2559.70	2422.00	2450.00	2448.55	2479.46	354617	8792.57	31432	113151	31.91
CLEDUCATE	BE	10-Dec-2021	119.85	119.00	120.00	114.00	119.95	115.80	117.30	25238	29.60	285	-	-
CLNINDIA	EQ	10-Dec-2021	503.10	504.90	504.90	492.65	497.90	495.85	499.42	20411	101.94	1872	10077	49.37
CLSEL	EQ	10-Dec-2021	101.40	102.25	102.25	97.70	100.60	100.60	100.43	34210	34.36	993	18505	54.09
CMICABLES	EQ	10-Dec-2021	38.30	38.30	38.80	37.15	38.20	38.00	38.12	68938	26.28	1548	42402	61.51
CMMIPL	SM	10-Dec-2021	12.50	12.50	13.10	12.50	13.10	13.10	12.80	6000	0.77	2	6000	100.00
COALINDIA	EQ	10-Dec-2021	152.65	152.65	153.75	150.90	151.30	151.30	151.96	7419042	11273.63	55893	3032531	40.87
COASTCORP	EQ	10-Dec-2021	272.50	277.45	282.10	272.00	279.50	278.50	278.84	8597	23.97	334	6324	73.56
COCHINSHIP	EQ	10-Dec-2021	349.25	350.50	351.65	348.00	348.50	348.70	349.16	88041	307.41	2928	57550	65.37
COFFEEDAY	EQ	10-Dec-2021	41.40	41.45	49.65	40.65	49.65	49.65	46.91	12258320	5749.98	35361	6225887	50.79
COFORGE	EQ	10-Dec-2021	5270.25	5240.00	5338.75	5220.00	5314.95	5315.35	5287.11	173159	9155.11	19276	42392	24.48
COLPAL	EQ	10-Dec-2021	1443.85	1456.00	1456.00	1434.65	1441.50	1438.35	1442.12	644945	9300.90	24059	474602	73.59
COMPINFO	EQ	10-Dec-2021	31.40	31.50	31.80	30.30	31.15	31.15	30.99	1221643	378.64	4607	471172	38.57
COMPUSOFT	EQ	10-Dec-2021	18.25	18.60	18.60	17.10	17.10	17.25	17.75	527962	93.69	2026	297184	56.29
CONCOR	EQ	10-Dec-2021	639.45	639.20	656.35	639.20	649.00	652.15	650.73	1115715	7260.25	25922	365155	32.73
CONFIPET	EQ	10-Dec-2021	74.80	75.45	76.30	74.00	75.10	74.90	74.98	656936	492.60	4961	403405	61.41
CONSOFINVT	EQ	10-Dec-2021	150.75	154.00	154.90	150.00	153.95	152.65	151.96	2584	3.93	102	1684	65.17
CONTI	SM	10-Dec-2021	7.15	7.50	7.50	7.50	7.50	7.50	7.50	6666	0.50	2	6666	100.00
CONTROLPR	EQ	10-Dec-2021	352.55	348.35	363.35	348.35	356.00	358.25	358.77	34482	123.71	1613	19206	55.70
CORALFINAC	EQ	10-Dec-2021	40.15	40.00	40.70	39.45	40.70	40.30	40.19	13913	5.59	291	9460	67.99
CORDSCABLE	EQ	10-Dec-2021	55.75	55.05	58.00	55.05	55.70	56.20	56.71	117205	66.47	1348	62906	53.67
COROMANDEL	EQ	10-Dec-2021	769.90	773.90	773.90	757.30	762.90	760.45	765.30	130658	999.92	7518	32515	24.89
COSMOFILMS	EQ	10-Dec-2021	1479.85	1478.85	1520.25	1461.00	1472.00	1473.00	1485.80	62437	927.69	7729	24777	39.68
COUNCODOS	EQ	10-Dec-2021	3.95	4.10	4.10	3.65	3.80	3.85	3.83	549446	21.04	778	354264	64.48
COX&KINGS	BZ	10-Dec-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	154669	2.47	62	-	-
CPSEETF	EQ	10-Dec-2021	30.08	30.08	30.29	29.75	29.90	29.97	29.91	387097	115.77	6166	264347	68.29
CRAFTSMAN	EQ	10-Dec-2021	2247.55	2240.00	2279.50	2225.70	2229.00	2231.55	2251.87	52215	1175.81	1640	49130	94.09
CREATIVE	BE	10-Dec-2021	404.30	390.00	418.00	384.10	385.40	388.65	394.41	8492	33.49	166	-	-
CREDITACC	EQ	10-Dec-2021	531.95	536.95	616.00	535.00	603.00	608.05	584.90	3131714	18317.26	69207	929496	29.68
CREST	EQ	10-Dec-2021	157.25	158.40	172.95	154.50	160.00	162.35	166.02	58307	96.80	1027	29076	49.87
CRISIL	EQ	10-Dec-2021	3054.65	3098.00	3140.65	3051.00	3105.00	3066.65	3099.92	44408	1376.61	7115	13678	30.80
CROMPTON	EQ	10-Dec-2021	438.65	440.00	440.00	433.70	436.90	435.85	436.97	1434067	6266.45	36408	1121623	78.21
CROWN	SM	10-Dec-2021	31.90	30.65	31.50	30.35	30.80	30.80	31.16	40000	12.47	8	25000	62.50
CSBBANK	EQ	10-Dec-2021	273.50	274.90	279.00	273.00	274.00	274.70	274.36	62194	170.64	1467	40610	65.30
CTE	EQ	10-Dec-2021	62.95	62.35	64.50	61.90	62.00	62.55	63.15	108594	68.58	1879	68061	62.67
CUB	EQ	10-Dec-2021	146.00	146.75	150.50	146.35	150.20	149.95	148.96	2496171	3718.23	17399	1120586	44.89
CUBEXTUB	EQ	10-Dec-2021	22.30	23.90	24.00	22.35	23.95	23.80	23.36	35445	8.28	171	24108	68.02
CUMMINSIND	EQ	10-Dec-2021	945.15	950.05	995.00	946.00	974.00	973.10	974.82	1868676	18216.22	56899	403645	21.60
CUPID	EQ	10-Dec-2021	213.90	214.90	219.00	213.00	216.00	215.25	216.62	22098	47.87	776	15464	69.98
CYBERMEDIA	EQ	10-Dec-2021	10.15	10.35	10.35	9.85	10.20	10.15	10.14	12717	1.29	114	9770	76.83
CYBERTECH	EQ	10-Dec-2021	167.35	168.70	174.75	167.05	173.00	172.60	170.85	287712	491.57	4603	116098	40.35
CYIENT	EQ	10-Dec-2021	1000.00	1004.70	1007.00	978.20	990.40	990.65	995.93	97949	975.50	9619	49133	50.16
DAAWAT	EQ	10-Dec-2021	67.00	66.75	68.50	66.60	68.10	67.95	67.62	746646	504.85	5404	423732	56.75
DABUR	EQ	10-Dec-2021	579.75	582.00	583.65	575.50	578.45	577.80	578.61	1258379	7281.09	33782	638619	50.75
DALBHARAT	EQ	10-Dec-2021	1913.25	1871.00	1913.85	1866.65	1880.60	1885.95	1888.93	208385	3936.24	11550	37361	17.93
DALMIASUG	EQ	10-Dec-2021	399.40	401.80	403.55	395.55	400.00	399.20	399.09	48788	194.71	2444	25190	51.63
DAMODARIND	EQ	10-Dec-2021	46.55	47.05	47.05	44.25	47.00	46.75	45.83	20310	9.31	667	9607	47.30
DANGEE	EQ	10-Dec-2021	202.65	204.00	206.00	197.15	202.90	198.65	202.38	4161	8.42	465	1204	28.94
DATAMATICS	EQ	10-Dec-2021	300.25	297.00	303.90	297.00	300.60	300.80	300.81	82079	246.90	3463	35420	43.15
DAXXXGR	MF	10-Dec-2021	13.35	12.04	13.35	12.04	13.35	13.35	12.04	19940	2.40	4	19940	100.00
DBCORP	EQ	10-Dec-2021	94.55	95.00	96.50	94.25	94.40	94.65	94.98	143229	136.04	2046	73801	51.53
DBL	EQ	10-Dec-2021	566.95	563.00	568.75	558.45	561.00	561.75	563.99	89532	504.95	3802	30078	33.59
DBREALTY	EQ	10-Dec-2021	46.45	46.40	46.40	44.25	44.80	45.10	45.06	623280	280.82	2840	346191	55.54
DBSTOCKBRO	EQ	10-Dec-2021	16.25	17.15	17.50	15.85	16.50	16.85	16.74	25072	4.20	209	9502	37.90
DCAL	EQ	10-Dec-2021	242.15	242.80	244.80	236.55	237.40	237.75	240.77	482992	1162.90	6678	192024	39.76
DCBBANK	EQ	10-Dec-2021	86.75	87.35	87.80	86.25	87.60	87.55	87.22	597400	521.03	5970	271347	45.42
DCI	SM	10-Dec-2021	87.20	87.20	87.20	87.20	87.20	87.20	87.20	3000	2.62	1	3000	100.00
DCM	BE	10-Dec-2021	131.40	133.85	137.90	129.00	136.00	135.55	133.42	15636	20.86	326	-	-
DCMFINSERV	BE	10-Dec-2021	3.75	3.75	3.80	3.60	3.60	3.65	3.64	6972	0.25	34	-	-
DCMNVL	EQ	10-Dec-2021	275.60	283.30	283.30	264.40	268.00	269.05	274.27	72080	197.69	1882	46213	64.11
DCMSHRIRAM	EQ	10-Dec-2021	997.25	1006.00	1007.90	979.10	989.95	986.95	989.18	28911	285.98	3914	15869	54.89
DCW	BE	10-Dec-2021	42.05	42.00	42.25	41.25	41.50	41.60	41.71	241123	100.57	1517	-	-
DECCANCE	EQ	10-Dec-2021	599.35	595.05	609.00	595.05	600.00	599.70	600.99	21885	131.53	2145	14026	64.09
DEEPAKFERT	EQ	10-Dec-2021	366.70	380.00	389.05	374.40	376.00	374.95	378.43	270975	1025.46	6705	143707	53.03
DEEPAKNTR	EQ	10-Dec-2021	2319.25	2331.25	2359.95	2317.00	2350.00	2352.90	2338.89	460834	10778.39	31276	150129	32.58
DEEPENR	EQ	10-Dec-2021	40.20	40.35	43.50	40.35	42.00	42.25	42.04	100584	42.29	630	48989	48.70
DEEPINDS	EQ	10-Dec-2021	150.20	151.00	153.70	149.00	151.00	150.10	150.86	55008	82.98	1389	40721	74.03
DELPHIFX	EQ	10-Dec-2021	579.00	567.45	669.00	566.10	618.00	621.40	632.91	23392	148.05	1506	9650	41.25
DELTACORP	EQ	10-Dec-2021	275.95	278.00	286.50	278.00	284.50	285.35	283.98	8993287	25538.75	81474	1019910	11.34
DELTAMAGNT	EQ	10-Dec-2021	65.95	67.90	67.90	62.50	63.25	65.95	66.07	7208	4.76	220	2525	35.03
DEN	EQ	10-Dec-2021	42.60	42.30	46.50	42.00	45.05	45.50	44.74	7978146	3569.53	22901	1961355	24.58
DENORA	EQ	10-Dec-2021	513.30	514.00	518.70	485.85	504.00	500.70	503.74	53862	271.32	3887	24735	45.92
DESTINY	SM	10-Dec-2021	10.20	11.10	11.10	10.80	10.80	10.80	10.94	24000	2.63	4	24000	100.00
DEVIT	SM	10-Dec-2021	60.00	58.00	58.00	56.00	56.00	56.00	57.00	6000	3.42	2	6000	100.00
DEVYANI	EQ	10-Dec-2021	184.60	184.60	194.55	179.20	187.85	188.60	187.65	16854998	31629.10	127673	2859165	16.96
DFMFOODS	EQ	10-Dec-2021	322.20	313.35	318.85	305.75	307.55	308.65	312.29	658659	2056.95	23185	136117	20.67
DGCONTENT	BE	10-Dec-2021	17.60	17.95	18.00	17.00	17.50	17.45	17.49	88290	15.44	117	-	-
DHAMPURSUG	EQ	10-Dec-2021	303.30	303.80	305.55	298.50	300.35	300.60	301.73	207873	627.21	5770	81780	39.34
DHANBANK	EQ	10-Dec-2021	14.75	14.85	15.30	14.75	15.10	15.10	15.10	605500	91.42	1703	297925	49.20
DHANI	EQ	10-Dec-2021	167.45	167.60	169.00	164.60	164.95	165.40	166.17	1570915	2610.47	14219	806350	51.33
DHANILOANS	N3	10-Dec-2021	1001.00	985.75	985.75	985.75	985.75	985.75	985.75	1	0.01	1	1	100.00
DHANILOANS	N6	10-Dec-2021	1015.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	7	0.07	1	7	100.00
DHANILOANS	N7	10-Dec-2021	1085.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	42	0.46	5	42	100.00
DHANILOANS	N8	10-Dec-2021	1218.00	1278.80	1278.80	1278.80	1278.80	1278.80	1278.80	30	0.38	3	30	100.00
DHANILOANS	NC	10-Dec-2021	985.00	986.80	986.80	986.80	986.80	986.80	986.80	97	0.96	1	97	100.00
DHANILOANS	NF	10-Dec-2021	970.00	970.00	970.00	970.00	970.00	970.00	970.00	50	0.49	2	50	100.00
DHANILOANS	NH	10-Dec-2021	1081.00	1092.01	1092.01	1090.20	1090.20	1090.20	1091.46	250	2.73	5	250	100.00
DHANUKA	EQ	10-Dec-2021	749.55	750.00	761.05	748.05	750.00	755.05	756.10	23406	176.97	3509	11924	50.94
DHARAMSI	EQ	10-Dec-2021	311.45	312.95	314.30	306.05	314.00	311.05	310.04	6703	20.78	335	4501	67.15
DHARSUGAR	EQ	10-Dec-2021	17.75	18.15	18.55	17.40	18.40	18.35	18.07	101740	18.39	635	46641	45.84
DHRUV	EQ	10-Dec-2021	66.80	66.00	68.15	64.50	66.75	65.75	66.44	51486	34.21	499	30773	59.77
DHUNINV	EQ	10-Dec-2021	615.50	632.00	632.00	608.00	618.00	620.15	613.81	1257	7.72	205	812	64.60
DIAMONDYD	EQ	10-Dec-2021	809.00	812.80	824.70	799.10	821.05	820.60	812.68	57406	466.53	4940	19836	34.55
DIAPOWER	BZ	10-Dec-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	80660	1.13	50	-	-
DICIND	EQ	10-Dec-2021	411.95	420.00	424.00	405.95	413.90	411.10	412.41	2163	8.92	177	1083	50.07
DIGISPICE	EQ	10-Dec-2021	38.30	38.70	39.40	38.20	38.65	38.60	38.87	117898	45.83	1020	81008	68.71
DIGJAMLMTD	EQ	10-Dec-2021	112.65	118.25	118.25	118.25	118.25	118.25	118.25	644	0.76	17	644	100.00
DISHTV	BE	10-Dec-2021	19.75	20.70	20.70	20.00	20.65	20.60	20.57	10836596	2229.34	10147	-	-
DIVISLAB	EQ	10-Dec-2021	4576.95	4550.00	4567.75	4490.00	4506.00	4506.45	4512.23	784691	35407.04	63714	471052	60.03
DIXON	EQ	10-Dec-2021	5389.20	5423.00	5573.45	5389.20	5570.00	5544.45	5503.87	435142	23949.64	44508	130180	29.92
DKEGL	SM	10-Dec-2021	42.50	43.00	43.00	42.15	42.40	42.40	42.51	12000	5.10	4	9000	75.00
DLF	EQ	10-Dec-2021	398.60	398.00	422.00	395.65	417.90	419.10	410.37	13250517	54376.07	111285	3633563	27.42
DLINKINDIA	EQ	10-Dec-2021	151.10	151.00	161.85	148.40	156.05	156.95	156.61	1265972	1982.58	22902	450559	35.59
DMART	EQ	10-Dec-2021	4821.20	4798.00	4809.70	4775.50	4799.00	4796.60	4792.12	173574	8317.87	26245	61750	35.58
DNAMEDIA	BE	10-Dec-2021	3.30	3.15	3.15	3.15	3.15	3.15	3.15	13597	0.43	66	-	-
DODLA	EQ	10-Dec-2021	571.50	574.00	580.00	571.50	575.00	574.45	575.07	14643	84.21	1183	5232	35.73
DOLAT	EQ	10-Dec-2021	89.65	89.70	90.45	88.80	89.70	89.60	89.55	93743	83.95	2104	55963	59.70
DOLLAR	EQ	10-Dec-2021	465.10	464.60	467.45	458.10	461.90	462.50	462.12	33576	155.16	1624	20967	62.45
DONEAR	BE	10-Dec-2021	60.45	60.45	63.00	59.00	62.90	62.85	61.69	23027	14.20	172	-	-
DPABHUSHAN	EQ	10-Dec-2021	310.55	314.45	314.55	301.55	303.65	304.30	306.07	3838	11.75	278	2425	63.18
DPSCLTD	EQ	10-Dec-2021	22.05	22.50	22.90	20.95	20.95	20.95	21.69	1957704	424.62	4560	1378477	70.41
DPWIRES	EQ	10-Dec-2021	210.45	214.85	214.85	209.45	209.60	209.95	210.48	2661	5.60	131	2213	83.16
DRCSYSTEMS	BE	10-Dec-2021	204.00	204.00	214.20	204.00	214.20	214.20	212.95	2012	4.28	16	-	-
DREDGECORP	EQ	10-Dec-2021	328.55	328.40	333.80	327.30	329.35	329.90	330.86	43649	144.42	2081	11819	27.08
DRREDDY	EQ	10-Dec-2021	4594.25	4610.00	4619.50	4573.50	4584.80	4593.30	4594.23	160513	7374.33	19663	52347	32.61
DSML	SM	10-Dec-2021	98.20	98.95	98.95	95.20	95.20	98.00	97.94	54000	52.89	9	36000	66.67
DSPNEWETF	EQ	10-Dec-2021	193.61	196.50	196.50	192.50	194.00	194.16	194.53	972	1.89	61	740	76.13
DSSL	EQ	10-Dec-2021	150.10	150.10	163.50	150.10	155.80	155.95	158.41	96935	153.55	5662	31805	32.81
DTIL	EQ	10-Dec-2021	250.55	252.90	255.40	249.00	250.40	251.35	252.70	9122	23.05	355	5203	57.04
DUCON	EQ	10-Dec-2021	11.70	12.25	12.25	12.20	12.25	12.25	12.25	75144	9.21	154	64130	85.34
DVL	EQ	10-Dec-2021	242.90	242.40	245.60	239.65	240.60	241.00	241.79	24563	59.39	803	12936	52.66
DWARKESH	EQ	10-Dec-2021	72.30	72.45	72.85	70.90	72.15	71.85	71.80	879057	631.14	6815	413621	47.05
DYNAMATECH	BE	10-Dec-2021	2319.40	2300.00	2300.00	2250.00	2285.00	2282.00	2281.00	8145	185.79	224	-	-
DYNAMIC	SM	10-Dec-2021	46.20	45.30	47.50	41.00	47.50	45.70	43.82	54000	23.66	23	32000	59.26
DYNPRO	EQ	10-Dec-2021	615.55	626.90	642.65	610.00	625.15	631.40	630.23	65339	411.79	6528	27077	41.44
E2E	SM	10-Dec-2021	60.00	60.70	60.70	58.00	58.00	58.00	59.26	8000	4.74	4	6000	75.00
EASEMYTRIP	BE	10-Dec-2021	545.00	548.00	572.25	541.10	569.00	569.15	559.70	419076	2345.56	6689	-	-
EASTSILK	EQ	10-Dec-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	63771	3.83	70	63771	100.00
EASUNREYRL	BZ	10-Dec-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	47515	1.71	31	-	-
EBANK	EQ	10-Dec-2021	3901.00	3999.00	3999.00	3902.00	3902.00	3902.00	3985.12	14	0.56	4	11	78.57
EBBETF0423	EQ	10-Dec-2021	1158.99	1158.00	1159.49	1157.60	1158.60	1157.86	1158.74	34789	403.11	115	34321	98.65
EBBETF0425	EQ	10-Dec-2021	1074.29	1075.00	1075.99	1073.50	1075.00	1075.06	1075.75	19617	211.03	151	19357	98.67
EBBETF0430	EQ	10-Dec-2021	1196.40	1209.00	1209.00	1194.10	1196.32	1195.89	1195.53	12449	148.83	123	8318	66.82
EBBETF0431	EQ	10-Dec-2021	1073.58	1071.30	1075.50	1071.30	1074.00	1074.34	1074.68	20548	220.83	186	18142	88.29
EC2RG	MF	10-Dec-2021	12.37	13.60	13.60	13.60	13.60	13.60	13.60	100	0.01	1	100	100.00
EC4RD	MF	10-Dec-2021	10.00	9.03	11.00	9.03	11.00	11.00	10.35	15070	1.56	38	15000	99.54
ECLERX	EQ	10-Dec-2021	2196.55	2221.50	2221.50	2144.10	2154.80	2156.20	2181.59	29712	648.20	4465	17950	60.41
ECLFINANCE	NG	10-Dec-2021	972.00	985.50	985.50	980.00	980.00	980.00	981.70	106	1.04	8	106	100.00
ECLFINANCE	NH	10-Dec-2021	1300.25	1319.99	1319.99	1319.99	1319.99	1319.99	1319.99	70	0.92	2	70	100.00
ECLFINANCE	NI	10-Dec-2021	990.00	998.50	998.50	998.50	998.50	998.50	998.50	25	0.25	1	25	100.00
ECLFINANCE	NJ	10-Dec-2021	935.00	936.10	936.10	935.00	936.00	936.00	935.86	500	4.68	4	500	100.00
ECLFINANCE	NK	10-Dec-2021	912.10	914.00	914.00	907.50	910.00	910.38	910.79	321	2.92	20	315	98.13
ECLFINANCE	NM	10-Dec-2021	1082.00	1085.00	1085.00	1080.15	1080.20	1080.18	1081.26	9	0.10	6	6	66.67
ECLFINANCE	NO	10-Dec-2021	993.97	994.00	994.00	992.00	994.00	994.00	993.43	175	1.74	6	175	100.00
ECLFINANCE	NQ	10-Dec-2021	1291.62	1274.00	1350.00	1274.00	1275.77	1275.77	1309.98	725	9.50	7	699	96.41
ECLFINANCE	NR	10-Dec-2021	1012.99	1012.00	1014.80	1002.00	1007.05	1009.10	1004.28	2890	29.02	38	2260	78.20
EDELWEISS	EQ	10-Dec-2021	76.50	76.65	76.65	74.50	75.80	75.55	75.38	1551947	1169.91	14776	601071	38.73
EDUCOMP	BZ	10-Dec-2021	3.00	3.05	3.15	3.00	3.15	3.15	3.10	236349	7.34	182	-	-
EHFLNCD	N5	10-Dec-2021	962.00	962.50	962.50	962.50	962.50	962.50	962.50	200	1.93	8	200	100.00
EHFLNCD	N6	10-Dec-2021	956.43	960.30	961.00	952.00	952.00	952.00	959.61	140	1.34	9	140	100.00
EICHERMOT	EQ	10-Dec-2021	2542.95	2532.20	2552.00	2516.50	2525.20	2527.65	2532.33	325670	8247.04	27420	167039	51.29
EIDPARRY	EQ	10-Dec-2021	475.95	474.00	479.00	469.50	475.60	475.60	475.09	97967	465.43	3363	42790	43.68
EIFFL	EQ	10-Dec-2021	134.80	128.15	136.20	128.15	135.80	135.30	134.85	127	0.17	16	105	82.68
EIHAHOTELS	EQ	10-Dec-2021	347.35	348.80	355.45	336.00	355.00	354.30	350.09	9844	34.46	416	5074	51.54
EIHOTEL	EQ	10-Dec-2021	127.15	127.00	131.00	127.00	130.40	130.35	129.39	280628	363.10	4720	78856	28.10
EIMCOELECO	EQ	10-Dec-2021	355.95	355.80	355.80	350.00	353.05	353.05	352.99	3456	12.20	266	2844	82.29
EKC	EQ	10-Dec-2021	165.65	173.90	173.90	173.90	173.90	173.90	173.90	105534	183.52	532	105534	100.00
ELECON	EQ	10-Dec-2021	205.60	205.50	208.80	202.10	204.00	205.30	205.57	285494	586.90	6979	110375	38.66
ELECTCAST	EQ	10-Dec-2021	34.50	34.40	37.90	34.40	37.20	37.05	36.68	2494970	915.13	8185	1376339	55.16
ELECTHERM	EQ	10-Dec-2021	123.10	125.90	129.50	123.50	126.00	126.10	127.43	49030	62.48	1289	25129	51.25
ELGIEQUIP	EQ	10-Dec-2021	307.65	309.00	315.30	305.90	306.95	308.30	312.11	296797	926.33	10857	135149	45.54
ELGIRUBCO	EQ	10-Dec-2021	37.60	37.45	38.75	37.10	37.95	38.20	38.27	86789	33.22	455	61752	71.15
EMAMILTD	EQ	10-Dec-2021	528.40	531.00	534.70	524.80	533.50	533.20	529.20	175391	928.16	6274	122233	69.69
EMAMIPAP	EQ	10-Dec-2021	144.75	147.90	147.90	140.00	143.40	143.05	144.09	25522	36.78	725	16827	65.93
EMAMIREAL	EQ	10-Dec-2021	77.70	77.95	82.00	77.10	78.75	78.35	79.66	157181	125.21	2468	63225	40.22
EMBASSY	RR	10-Dec-2021	359.35	359.80	361.45	357.00	358.00	358.65	358.64	573371	2056.33	3191	480667	83.83
EMKAY	EQ	10-Dec-2021	110.80	112.00	112.30	107.35	109.00	108.45	109.70	47153	51.73	1188	25341	53.74
EMKAYTOOLS	SM	10-Dec-2021	250.00	250.00	259.75	250.00	259.75	258.85	253.55	3000	7.61	4	3000	100.00
EMMBI	EQ	10-Dec-2021	106.00	106.90	110.45	105.50	106.60	107.20	108.71	106502	115.78	2467	68871	64.67
ENDURANCE	EQ	10-Dec-2021	1792.40	1801.40	1803.95	1779.75	1780.00	1789.20	1789.12	28677	513.07	3674	16615	57.94
ENERGYDEV	EQ	10-Dec-2021	17.95	18.45	18.80	17.85	18.80	18.80	18.51	287121	53.15	730	234389	81.63
ENGINERSIN	EQ	10-Dec-2021	71.75	71.75	72.75	71.65	72.05	72.15	72.30	991078	716.60	4835	422840	42.66
ENIL	EQ	10-Dec-2021	188.60	188.60	193.00	184.10	188.00	186.65	189.56	30431	57.68	644	18520	60.86
EPL	EQ	10-Dec-2021	206.60	207.00	207.00	203.60	203.80	204.05	204.13	469748	958.89	2850	419483	89.30
EQUIPPP	EQ	10-Dec-2021	129.10	135.55	135.55	135.55	135.55	135.55	135.55	18500	25.08	280	18499	99.99
EQUITAS	EQ	10-Dec-2021	126.10	125.95	129.20	125.70	128.10	128.10	127.90	659768	843.85	14699	355573	53.89
EQUITASBNK	EQ	10-Dec-2021	62.00	62.25	62.75	61.50	62.20	62.20	62.21	269213	167.49	2497	142102	52.78
ERFLNCDI	N4	10-Dec-2021	1018.20	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	150	1.56	2	150	100.00
ERFLNCDI	N6	10-Dec-2021	922.20	925.00	925.00	925.00	925.00	925.00	925.00	316	2.92	9	316	100.00
ERIS	EQ	10-Dec-2021	729.65	728.05	733.75	716.80	728.90	727.55	725.28	115840	840.16	16121	57120	49.31
EROSMEDIA	EQ	10-Dec-2021	18.95	19.05	19.75	18.85	19.40	19.45	19.34	321810	62.23	1186	187563	58.28
ESABINDIA	EQ	10-Dec-2021	2882.50	2865.45	3096.00	2865.45	3080.00	3071.55	3019.06	46145	1393.15	10641	15852	34.35
ESCORTS	EQ	10-Dec-2021	1878.60	1879.95	1879.95	1855.20	1866.00	1868.00	1866.02	757187	14129.29	22464	343473	45.36
ESSARSHPNG	EQ	10-Dec-2021	9.80	9.95	9.95	9.60	9.75	9.70	9.71	196588	19.09	535	181782	92.47
ESTER	EQ	10-Dec-2021	128.25	129.65	138.00	128.50	134.25	134.10	133.11	226675	301.73	6141	101413	44.74
EUROTEXIND	BE	10-Dec-2021	10.75	11.25	11.25	11.25	11.25	11.25	11.25	325	0.04	2	-	-
EVEREADY	EQ	10-Dec-2021	318.55	320.00	335.00	319.35	326.00	326.40	328.60	545057	1791.06	8762	232993	42.75
EVERESTIND	EQ	10-Dec-2021	426.70	422.00	446.80	422.00	440.30	440.25	437.49	81919	358.39	4215	47019	57.40
EXCEL	BE	10-Dec-2021	5.35	5.60	5.60	5.60	5.60	5.60	5.60	282086	15.80	295	-	-
EXCELINDUS	EQ	10-Dec-2021	881.95	866.00	886.40	866.00	885.00	884.25	881.28	3728	32.85	485	2555	68.54
EXIDEIND	EQ	10-Dec-2021	168.40	168.40	170.05	167.40	168.70	168.70	168.64	1812899	3057.26	19912	723384	39.90
EXPLEOSOL	EQ	10-Dec-2021	1612.40	1618.00	1618.00	1532.65	1590.00	1593.60	1582.00	34152	540.29	3675	17619	51.59
EXXARO	EQ	10-Dec-2021	147.45	147.15	152.00	146.80	149.35	149.35	149.64	199321	298.27	3353	75289	37.77
FACT	EQ	10-Dec-2021	113.65	113.90	116.45	112.35	114.50	115.00	115.20	92588	106.66	2208	24853	26.84
FAIRCHEMOR	EQ	10-Dec-2021	1795.25	1800.00	1809.75	1761.00	1777.00	1780.40	1784.08	11355	202.58	1876	5684	50.06
FCL	EQ	10-Dec-2021	126.95	127.95	132.20	127.15	131.20	130.10	129.67	2446217	3172.06	24944	1084094	44.32
FCONSUMER	EQ	10-Dec-2021	6.85	6.85	7.70	6.85	7.25	7.35	7.37	36581621	2696.15	17300	13955291	38.15
FCSSOFT	BE	10-Dec-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	1189873	30.94	811	-	-
FDC	EQ	10-Dec-2021	294.85	296.00	300.45	293.00	294.80	295.15	296.87	178605	530.22	6380	77116	43.18
FEDERALBNK	EQ	10-Dec-2021	90.80	90.75	92.90	90.00	92.35	92.60	91.66	9658633	8853.38	35405	3116145	32.26
FEL	EQ	10-Dec-2021	8.90	9.00	9.75	8.90	9.25	9.20	9.36	3699081	346.08	3915	1251704	33.84
FELDVR	EQ	10-Dec-2021	11.00	11.65	12.10	11.20	11.60	11.85	11.71	153341	17.96	498	63830	41.63
FIEMIND	EQ	10-Dec-2021	1197.15	1208.00	1210.20	1170.00	1180.00	1176.25	1187.41	28439	337.69	3997	15625	54.94
FILATEX	EQ	10-Dec-2021	93.80	93.70	95.30	92.70	93.70	93.80	93.95	1685672	1583.69	7372	547073	32.45
FILDF2GP	MF	10-Dec-2021	2.14	2.33	2.33	2.31	2.31	2.31	2.31	10002	0.23	4	10002	100.00
FINCABLES	EQ	10-Dec-2021	587.30	591.45	596.55	579.95	581.95	581.20	586.36	200630	1176.42	11476	79250	39.50
FINEORG	EQ	10-Dec-2021	3695.70	3711.00	3740.00	3650.00	3668.00	3692.25	3701.83	13614	503.97	3307	7089	52.07
FINOPB	EQ	10-Dec-2021	382.95	391.80	408.00	391.05	400.40	400.65	399.74	578667	2313.16	20984	231859	40.07
FINPIPE	EQ	10-Dec-2021	204.90	204.00	206.15	204.00	205.00	205.00	205.12	650650	1334.61	13035	522332	80.28
FLEXITUFF	EQ	10-Dec-2021	23.60	24.75	24.75	22.45	22.45	22.60	23.19	131571	30.51	845	73810	56.10
FLFL	EQ	10-Dec-2021	51.60	51.55	54.90	51.55	52.60	52.55	52.87	935742	494.69	5620	333565	35.65
FLUOROCHEM	EQ	10-Dec-2021	2455.10	2466.00	2498.00	2454.00	2491.00	2492.75	2480.78	139769	3467.36	7323	108582	77.69
FMGOETZE	EQ	10-Dec-2021	239.60	241.90	241.90	237.00	237.95	238.50	239.72	60645	145.38	1476	47359	78.09
FMNL	EQ	10-Dec-2021	8.90	9.00	9.25	8.85	9.05	9.05	9.01	280463	25.26	557	144071	51.37
FOCUS	EQ	10-Dec-2021	79.50	79.50	82.95	78.00	81.00	80.85	80.92	7943	6.43	77	6920	87.12
FOODSIN	EQ	10-Dec-2021	88.80	91.00	91.00	86.90	89.00	87.95	88.29	43732	38.61	793	27975	63.97
FORCEMOT	EQ	10-Dec-2021	1323.05	1328.00	1341.00	1318.95	1329.50	1329.90	1331.25	34243	455.86	3383	11143	32.54
FORTIS	EQ	10-Dec-2021	276.45	277.60	284.05	275.20	280.25	280.65	280.25	1825771	5116.68	25900	569855	31.21
FOSECOIND	EQ	10-Dec-2021	1415.70	1410.00	1422.80	1402.00	1405.00	1404.85	1410.28	579	8.17	89	525	90.67
FRETAIL	EQ	10-Dec-2021	48.65	48.80	51.55	48.55	50.15	50.05	50.38	5728914	2886.04	21024	1508139	26.33
FSC	EQ	10-Dec-2021	68.35	67.60	72.00	67.20	70.25	70.65	70.65	95045	67.15	1891	36042	37.92
FSL	EQ	10-Dec-2021	178.15	178.00	179.10	174.00	174.85	174.80	175.80	3773650	6634.15	28190	1558914	41.31
GABRIEL	EQ	10-Dec-2021	139.25	140.00	141.50	139.00	140.00	140.30	140.14	190879	267.50	3987	76642	40.15
GAEL	EQ	10-Dec-2021	161.50	162.35	165.60	161.50	164.50	164.85	163.53	205256	335.66	4131	101558	49.48
GAIL	EQ	10-Dec-2021	134.25	134.25	135.90	133.45	135.30	135.45	134.98	6151256	8302.97	33174	2297434	37.35
GAL	EQ	10-Dec-2021	2.25	2.30	2.35	2.25	2.35	2.35	2.31	953969	22.07	1096	761070	79.78
GALAXYSURF	EQ	10-Dec-2021	2845.45	2852.00	2878.00	2847.55	2866.00	2857.05	2863.23	12435	356.04	3808	7666	61.65
GALLANTT	EQ	10-Dec-2021	70.25	71.20	74.45	70.15	72.50	72.45	72.98	141774	103.47	1875	53880	38.00
GALLISPAT	EQ	10-Dec-2021	50.45	50.95	51.70	50.05	50.75	50.60	50.72	27265	13.83	400	13202	48.42
GANDHITUBE	EQ	10-Dec-2021	384.65	394.00	394.00	380.10	384.00	382.30	384.07	2222	8.53	162	1711	77.00
GANECOS	EQ	10-Dec-2021	485.80	486.00	500.00	481.50	497.90	496.60	492.42	17363	85.50	628	11571	66.64
GANESHBE	EQ	10-Dec-2021	90.15	93.00	103.45	92.85	98.00	98.10	99.28	1492744	1482.00	15594	647554	43.38
GANESHHOUC	EQ	10-Dec-2021	190.75	192.45	195.95	187.00	190.00	190.15	191.11	79983	152.86	2548	38260	47.84
GANGAFORGE	EQ	10-Dec-2021	20.25	20.45	20.65	20.25	20.45	20.50	20.46	680792	139.26	8689	163274	23.98
GANGESSECU	EQ	10-Dec-2021	85.00	89.05	89.05	82.50	86.00	83.80	85.32	2018	1.72	180	995	49.31
GARFIBRES	EQ	10-Dec-2021	3308.15	3324.00	3350.00	3274.00	3320.00	3291.85	3302.78	6067	200.38	2825	3918	64.58
GATI	EQ	10-Dec-2021	158.95	158.00	162.60	157.00	159.50	160.15	159.88	478380	764.85	8798	141247	29.53
GAYAHWS	BE	10-Dec-2021	0.70	0.75	0.75	0.70	0.75	0.70	0.73	305495	2.25	63	-	-
GAYAPROJ	EQ	10-Dec-2021	32.90	33.00	34.60	32.40	33.80	34.00	33.37	1523794	508.43	5014	832850	54.66
GDL	EQ	10-Dec-2021	283.40	284.00	287.00	280.00	284.20	282.40	283.30	55965	158.55	2522	26691	47.69
GEECEE	EQ	10-Dec-2021	150.05	150.45	151.15	148.50	149.00	149.05	149.72	4471	6.69	181	3019	67.52
GEEKAYWIRE	EQ	10-Dec-2021	86.60	86.10	87.25	85.50	86.10	86.10	86.44	5500	4.75	157	3924	71.35
GENCON	EQ	10-Dec-2021	36.10	36.10	37.35	36.00	36.60	36.65	36.55	62716	22.92	816	28308	45.14
GENESYS	EQ	10-Dec-2021	377.45	378.00	378.00	358.60	358.60	358.70	361.80	58589	211.98	1137	44368	75.73
GENUSPAPER	EQ	10-Dec-2021	11.70	12.00	12.25	11.50	11.90	11.85	11.98	809757	97.04	1259	546982	67.55
GENUSPOWER	EQ	10-Dec-2021	72.60	72.80	74.40	72.50	72.70	72.85	73.50	506066	371.96	4708	272164	53.78
GEOJITFSL	EQ	10-Dec-2021	73.60	74.25	74.50	73.25	74.25	74.10	73.83	154490	114.07	1993	80226	51.93
GEPIL	EQ	10-Dec-2021	251.85	252.00	268.70	251.65	267.30	265.80	260.98	173984	454.07	4525	67369	38.72
GESHIP	EQ	10-Dec-2021	299.75	300.00	309.70	299.95	304.80	304.35	304.72	322216	981.85	9513	181718	56.40
GET&D	EQ	10-Dec-2021	124.45	127.00	130.35	126.25	127.25	126.85	128.03	242196	310.08	6090	107297	44.30
GFLLIMITED	EQ	10-Dec-2021	76.90	76.30	78.30	76.30	77.40	77.60	77.70	28051	21.80	1010	19741	70.38
GFSTEELS	BE	10-Dec-2021	3.90	3.75	3.90	3.75	3.90	3.80	3.77	4870	0.18	9	-	-
GHCL	EQ	10-Dec-2021	404.35	409.50	412.20	402.65	406.70	405.95	407.76	162041	660.74	6208	95499	58.94
GICHSGFIN	EQ	10-Dec-2021	156.75	157.00	158.50	154.40	158.50	156.10	155.82	99298	154.72	1713	49840	50.19
GICL	SM	10-Dec-2021	20.75	21.75	21.75	21.75	21.75	21.75	21.75	7500	1.63	1	7500	100.00
GICRE	EQ	10-Dec-2021	141.20	141.15	141.95	139.80	140.20	140.20	140.77	495506	697.50	5619	247290	49.91
GILLANDERS	EQ	10-Dec-2021	60.35	61.65	63.35	59.25	63.35	63.35	62.97	25157	15.84	189	23443	93.19
GILLETTE	EQ	10-Dec-2021	5479.80	5481.00	5579.00	5481.00	5524.15	5514.80	5521.26	4961	273.91	1308	2863	57.71
GINNIFILA	EQ	10-Dec-2021	34.20	34.00	34.95	34.00	34.80	34.70	34.58	135049	46.70	846	100617	74.50
GIPCL	EQ	10-Dec-2021	82.20	83.15	84.65	82.65	84.20	83.75	83.84	431903	362.09	4916	169377	39.22
GIRIRAJ	SM	10-Dec-2021	78.50	82.40	82.40	82.40	82.40	82.40	82.40	1200	0.99	1	1200	100.00
GKWLIMITED	EQ	10-Dec-2021	632.50	621.35	658.75	618.00	644.95	642.55	636.16	704	4.48	94	141	20.03
GLAND	EQ	10-Dec-2021	3578.75	3593.90	3619.85	3561.30	3600.00	3600.50	3597.12	45382	1632.45	6248	24577	54.16
GLAXO	EQ	10-Dec-2021	1868.20	1870.00	1906.90	1844.80	1888.00	1882.60	1879.61	108104	2031.93	10634	45305	41.91
GLENMARK	EQ	10-Dec-2021	507.75	507.00	532.00	505.05	525.50	525.80	525.08	2545835	13367.77	44771	538928	21.17
GLOBAL	EQ	10-Dec-2021	40.85	42.70	43.90	40.15	42.90	42.40	42.18	11713	4.94	151	4744	40.50
GLOBALVECT	EQ	10-Dec-2021	53.00	53.80	54.00	52.10	52.55	52.80	52.72	8103	4.27	189	6386	78.81
GLOBE	EQ	10-Dec-2021	16.90	17.50	18.10	16.70	17.20	17.05	17.52	2105013	368.82	4810	875646	41.60
GLOBUSSPR	EQ	10-Dec-2021	1354.40	1363.95	1375.00	1315.15	1325.00	1327.65	1339.44	187983	2517.92	12377	86809	46.18
GLS	EQ	10-Dec-2021	614.35	610.20	622.00	610.20	614.85	615.50	616.60	37415	230.70	3438	18125	48.44
GMBREW	EQ	10-Dec-2021	711.25	707.60	724.00	706.40	714.95	716.05	718.80	15068	108.31	1651	5922	39.30
GMDCLTD	EQ	10-Dec-2021	72.30	72.00	72.90	70.35	71.20	71.40	71.55	730848	522.94	5625	334238	45.73
GMMPFAUDLR	EQ	10-Dec-2021	4599.85	4619.70	4645.00	4522.55	4580.00	4571.65	4576.71	10464	478.91	3028	5648	53.98
GMRINFRA	EQ	10-Dec-2021	43.85	43.85	44.65	43.55	44.00	43.85	44.04	18156668	7996.83	53308	3926293	21.62
GNA	EQ	10-Dec-2021	733.45	734.00	756.00	726.60	741.65	741.75	742.91	43116	320.31	3372	15321	35.53
GNFC	EQ	10-Dec-2021	418.05	416.70	425.75	410.70	421.00	422.10	416.41	601120	2503.11	11939	273407	45.48
GOACARBON	EQ	10-Dec-2021	342.25	341.45	354.00	341.45	348.75	348.75	349.70	21836	76.36	1281	7993	36.60
GOCLCORP	EQ	10-Dec-2021	302.50	305.00	349.90	298.00	343.95	340.35	333.78	190721	636.59	9328	75517	39.60
GOCOLORS	EQ	10-Dec-2021	1168.05	1182.00	1226.00	1182.00	1209.00	1210.35	1208.92	445833	5389.75	27209	112146	25.15
GODFRYPHLP	EQ	10-Dec-2021	1236.35	1255.00	1255.00	1224.90	1232.80	1229.15	1234.86	11686	144.31	1913	3800	32.52
GODHA	BE	10-Dec-2021	62.00	65.10	65.10	64.30	65.00	65.00	65.03	10391	6.76	114	-	-
GODREJAGRO	EQ	10-Dec-2021	534.95	536.00	544.00	535.95	539.90	541.30	541.19	134670	728.82	4193	93989	69.79
GODREJCP	EQ	10-Dec-2021	927.70	926.20	945.75	923.05	941.00	943.00	939.77	1847909	17366.07	59088	1252899	67.80
GODREJIND	EQ	10-Dec-2021	573.40	575.65	605.00	573.95	603.00	596.40	588.73	149830	882.10	6868	75297	50.25
GODREJPROP	EQ	10-Dec-2021	2044.35	2045.00	2108.00	2026.05	2094.00	2099.20	2070.98	1057123	21892.76	40137	229338	21.69
GOENKA	BZ	10-Dec-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	71050	1.10	55	-	-
GOKEX	EQ	10-Dec-2021	271.90	272.00	275.00	270.00	271.00	270.95	271.88	76632	208.35	1999	47990	62.62
GOKUL	EQ	10-Dec-2021	34.05	34.25	35.80	32.30	33.25	33.45	34.10	289347	98.68	2435	128995	44.58
GOKULAGRO	EQ	10-Dec-2021	63.60	64.20	66.70	64.20	65.60	65.40	65.33	186754	122.00	2251	111986	59.96
GOLDBEES	EQ	10-Dec-2021	41.35	41.42	41.42	41.15	41.25	41.27	41.31	1538190	635.36	14933	1149171	74.71
GOLDENTOBC	BE	10-Dec-2021	123.50	129.65	129.65	129.65	129.65	129.65	129.65	7707	9.99	108	-	-
GOLDIAM	EQ	10-Dec-2021	846.80	845.00	853.40	840.00	849.85	847.40	847.43	23008	194.98	2411	10301	44.77
GOLDSHARE	EQ	10-Dec-2021	41.35	41.60	41.65	41.15	41.45	41.40	41.40	53732	22.25	352	38305	71.29
GOLDTECH	BE	10-Dec-2021	114.05	119.75	119.75	108.35	108.35	108.35	115.06	301854	347.30	2967	-	-
GOODLUCK	EQ	10-Dec-2021	273.15	270.00	274.45	265.30	272.40	272.10	271.51	15287	41.51	746	8402	54.96
GOODYEAR	EQ	10-Dec-2021	983.00	984.90	1017.70	982.70	1010.00	1008.00	1002.33	19782	198.28	2443	7863	39.75
GPIL	EQ	10-Dec-2021	265.15	265.00	269.40	263.00	264.50	264.05	265.23	210121	557.30	4105	116514	55.45
GPPL	EQ	10-Dec-2021	101.95	101.95	102.40	100.90	101.55	101.55	101.82	366014	372.68	5778	267721	73.15
GPTINFRA	EQ	10-Dec-2021	78.05	79.80	83.65	76.80	78.80	79.00	80.43	54788	44.06	761	31138	56.83
GRANULES	EQ	10-Dec-2021	334.95	334.00	345.50	333.00	344.90	344.25	340.17	5278653	17956.52	55765	1678825	31.80
GRAPHITE	EQ	10-Dec-2021	427.35	425.10	447.35	425.10	433.15	436.15	439.21	1350602	5931.98	42420	506343	37.49
GRASIM	EQ	10-Dec-2021	1722.75	1715.00	1757.20	1715.00	1746.00	1749.20	1746.98	969438	16935.85	40346	353374	36.45
GRAUWEIL	EQ	10-Dec-2021	61.30	61.15	62.00	61.00	61.50	61.35	61.54	76776	47.24	830	51522	67.11
GRAVITA	EQ	10-Dec-2021	238.90	240.10	243.00	233.00	235.50	234.70	238.32	822779	1960.83	15745	281540	34.22
GREAVESCOT	EQ	10-Dec-2021	148.20	148.35	154.35	148.20	150.00	150.70	151.32	2039445	3086.16	20785	446768	21.91
GREENLAM	EQ	10-Dec-2021	1608.65	1603.50	1724.95	1575.00	1680.00	1682.65	1659.85	51032	847.05	6602	16656	32.64
GREENPANEL	EQ	10-Dec-2021	406.45	405.75	411.00	385.60	389.80	389.40	394.19	526110	2073.86	10740	264719	50.32
GREENPLY	EQ	10-Dec-2021	211.55	213.00	217.55	211.50	213.65	214.75	213.68	169960	363.17	3880	67547	39.74
GREENPOWER	BE	10-Dec-2021	10.05	10.55	10.55	10.55	10.55	10.55	10.55	724567	76.44	1180	-	-
GRINDWELL	EQ	10-Dec-2021	1769.25	1769.25	1843.90	1751.35	1819.90	1825.10	1807.24	62397	1127.66	14326	36586	58.63
GRINFRA	EQ	10-Dec-2021	1787.90	1795.00	1796.35	1745.00	1753.00	1752.75	1767.44	18938	334.72	3844	8290	43.77
GROBTEA	EQ	10-Dec-2021	1000.90	1003.85	1130.00	930.00	1027.00	1034.30	1028.15	2493	25.63	513	844	33.85
GRPLTD	EQ	10-Dec-2021	970.35	980.50	994.70	960.30	973.40	975.25	976.25	925	9.03	183	450	48.65
GRSE	EQ	10-Dec-2021	241.15	240.90	243.90	237.00	238.65	238.30	239.13	100399	240.08	3170	51634	51.43
GSCLCEMENT	EQ	10-Dec-2021	44.30	45.00	45.00	43.60	44.60	44.30	44.27	101836	45.08	1043	49604	48.71
GSFC	EQ	10-Dec-2021	119.45	119.10	121.40	118.60	119.35	119.70	120.14	1061698	1275.55	13600	568366	53.53
GSPL	EQ	10-Dec-2021	307.20	306.00	315.65	305.45	313.80	313.90	311.49	936629	2917.54	10218	438625	46.83
GSS	BE	10-Dec-2021	148.25	144.00	152.00	140.85	140.85	140.85	144.09	184635	266.05	1471	-	-
GTL	EQ	10-Dec-2021	15.85	16.00	17.40	15.80	17.40	17.40	17.22	2408884	414.81	3839	1546420	64.20
GTLINFRA	EQ	10-Dec-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.75	153140785	2679.00	28742	96785751	63.20
GTPL	EQ	10-Dec-2021	257.90	257.35	284.35	257.25	279.00	278.45	275.70	444242	1224.79	14114	113586	25.57
GUFICBIO	EQ	10-Dec-2021	221.40	221.20	223.75	215.60	215.65	217.10	219.47	371739	815.85	9063	152632	41.06
GUJALKALI	EQ	10-Dec-2021	634.20	632.00	649.85	632.00	640.30	637.80	640.25	153197	980.85	6890	40449	26.40
GUJAPOLLO	EQ	10-Dec-2021	216.00	213.10	217.95	211.85	215.45	212.55	213.42	3219	6.87	179	2568	79.78
GUJGASLTD	EQ	10-Dec-2021	661.70	665.15	675.00	662.55	664.00	665.30	668.61	527123	3524.41	16532	120047	22.77
GUJRAFFIA	BE	10-Dec-2021	37.35	39.20	39.20	38.10	38.75	38.40	38.68	12648	4.89	111	-	-
GULFOILLUB	EQ	10-Dec-2021	493.00	495.85	507.85	489.00	490.15	490.35	496.02	298208	1479.17	16193	171149	57.39
GULFPETRO	EQ	10-Dec-2021	45.20	45.50	46.75	45.05	46.55	46.40	46.09	51056	23.53	679	35002	68.56
GULPOLY	EQ	10-Dec-2021	275.80	288.00	288.00	266.00	272.40	272.45	275.20	94865	261.07	2236	56212	59.25
HAL	EQ	10-Dec-2021	1292.40	1292.40	1321.60	1292.40	1304.95	1305.10	1311.40	707800	9282.06	24397	260229	36.77
HAPPSTMNDS	BE	10-Dec-2021	1288.80	1293.00	1328.00	1285.00	1293.00	1289.15	1293.70	67807	877.22	6788	-	-
HARRMALAYA	EQ	10-Dec-2021	164.70	164.00	171.90	164.00	168.50	168.90	168.61	79600	134.21	2360	32837	41.25
HATHWAY	EQ	10-Dec-2021	22.30	22.50	23.70	22.20	22.95	23.00	23.13	21911926	5068.89	32250	7435398	33.93
HATSUN	EQ	10-Dec-2021	1344.10	1331.90	1347.85	1328.00	1328.00	1336.90	1338.05	10917	146.07	2088	4621	42.33
HAVELLS	EQ	10-Dec-2021	1389.00	1389.00	1398.00	1376.10	1390.00	1392.20	1387.33	887283	12309.57	41455	428013	48.24
HAVISHA	BE	10-Dec-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	42945	0.82	62	-	-
HBANKETF	EQ	10-Dec-2021	371.97	375.00	375.00	366.50	370.00	369.64	369.96	575	2.13	112	520	90.43
HBLPOWER	EQ	10-Dec-2021	62.90	63.00	66.10	61.65	63.00	63.50	63.51	2763835	1755.20	14840	963275	34.85
HBSL	EQ	10-Dec-2021	38.20	38.25	39.20	35.75	38.70	37.40	37.41	13908	5.20	249	7749	55.72
HCC	EQ	10-Dec-2021	15.70	16.65	17.80	15.90	17.30	17.40	16.92	55361580	9368.78	56333	24416367	44.10
HCG	EQ	10-Dec-2021	254.95	255.00	256.70	252.00	253.80	252.90	253.33	72649	184.04	2882	42757	58.85
HCL-INSYS	EQ	10-Dec-2021	17.95	18.20	18.30	17.50	17.65	17.60	17.88	1796927	321.35	7150	1298333	72.25
HCLTECH	EQ	10-Dec-2021	1168.55	1155.20	1167.00	1155.20	1161.00	1162.20	1160.64	957733	11115.87	39617	442994	46.25
HDFC	EQ	10-Dec-2021	2842.05	2823.30	2838.25	2788.50	2809.30	2808.75	2813.85	3455657	97236.84	99993	2701770	78.18
HDFC	W3	10-Dec-2021	874.00	855.00	855.00	846.15	848.00	847.95	848.42	37200	315.61	58	28200	75.81
HDFCAMC	EQ	10-Dec-2021	2577.95	2591.30	2591.30	2545.15	2552.00	2549.75	2560.07	214070	5480.35	13974	136671	63.84
HDFCBANK	EQ	10-Dec-2021	1526.85	1524.90	1528.00	1508.45	1524.00	1522.55	1521.33	3889692	59175.13	123564	2503457	64.36
HDFCLIFE	EQ	10-Dec-2021	683.15	684.90	686.00	680.25	685.30	684.75	683.10	1011025	6906.36	38625	529042	52.33
HDFCMFGETF	EQ	10-Dec-2021	42.52	42.52	42.79	42.35	42.40	42.41	42.53	492046	209.29	802	409017	83.13
HDFCNIFETF	EQ	10-Dec-2021	187.66	188.50	189.80	186.47	188.30	188.02	188.64	79002	149.03	445	65431	82.82
HDFCSENETF	EQ	10-Dec-2021	633.66	633.66	636.99	627.50	631.70	631.16	630.38	2968	18.71	153	2579	86.89
HDIL	BZ	10-Dec-2021	4.85	4.90	5.05	4.65	5.05	5.05	4.97	384649	19.11	562	-	-
HEALTHY	EQ	10-Dec-2021	8.59	8.60	8.70	8.53	8.60	8.59	8.62	59242	5.11	3090	51946	87.68
HEG	EQ	10-Dec-2021	1780.65	1777.00	1882.35	1777.00	1824.85	1826.25	1842.67	253105	4663.90	22340	69914	27.62
HEIDELBERG	EQ	10-Dec-2021	226.90	226.90	228.90	224.50	225.95	225.85	226.50	80594	182.55	3015	50768	62.99
HEMIPROP	EQ	10-Dec-2021	135.75	136.00	139.75	135.05	137.50	137.35	137.19	601362	825.01	7461	238807	39.71
HERANBA	EQ	10-Dec-2021	669.60	672.00	675.00	665.00	666.75	667.00	669.79	62078	415.79	4651	28290	45.57
HERCULES	EQ	10-Dec-2021	143.10	143.90	149.95	143.00	147.30	147.10	147.99	83564	123.66	2701	42544	50.91
HERITGFOOD	EQ	10-Dec-2021	425.60	428.00	429.25	416.00	419.00	420.05	423.01	97815	413.77	4072	59703	61.04
HEROMOTOCO	EQ	10-Dec-2021	2520.95	2520.70	2544.80	2512.90	2525.00	2526.85	2528.08	327197	8271.80	28587	124086	37.92
HESTERBIO	EQ	10-Dec-2021	2373.35	2385.25	2391.25	2354.85	2371.15	2374.60	2372.77	3108	73.75	655	1876	60.36
HEXATRADEX	EQ	10-Dec-2021	140.75	147.00	147.00	137.55	140.00	139.40	139.99	10090	14.13	192	5179	51.33
HFCL	EQ	10-Dec-2021	92.40	92.45	93.70	85.70	86.65	86.80	88.95	41928347	37295.56	158178	13469290	32.12
HGINFRA	EQ	10-Dec-2021	618.95	623.00	623.00	610.95	614.00	616.00	615.18	38416	236.33	4189	24620	64.09
HGS	EQ	10-Dec-2021	3208.40	3208.40	3230.00	3100.85	3124.00	3130.20	3141.98	14726	462.69	2184	10043	68.20
HIKAL	EQ	10-Dec-2021	517.20	517.20	526.35	514.00	519.90	523.05	520.86	148288	772.37	5349	77840	52.49
HIL	EQ	10-Dec-2021	4367.90	4374.00	4400.00	4284.75	4350.00	4327.60	4341.75	11326	491.75	1927	8085	71.38
HILTON	BE	10-Dec-2021	22.25	21.95	23.35	21.15	23.35	23.15	22.11	95275	21.06	461	-	-
HIMATSEIDE	EQ	10-Dec-2021	207.05	208.50	226.15	207.95	215.00	216.45	218.85	426925	934.33	9246	187434	43.90
HINDALCO	EQ	10-Dec-2021	455.65	455.40	460.95	453.45	454.15	455.10	456.75	5308752	24247.74	62162	1182373	22.27
HINDCOMPOS	EQ	10-Dec-2021	310.45	312.15	314.85	309.00	311.90	312.90	311.87	1591	4.96	106	1238	77.81
HINDCON	EQ	10-Dec-2021	58.95	58.25	59.80	58.00	58.35	58.40	58.59	10224	5.99	214	6974	68.21
HINDCOPPER	EQ	10-Dec-2021	124.30	123.10	132.65	122.85	131.25	130.90	128.14	5915366	7580.12	35920	1932578	32.67
HINDMOTORS	BE	10-Dec-2021	11.55	11.80	11.80	11.45	11.70	11.70	11.63	303706	35.31	1401	-	-
HINDNATGLS	EQ	10-Dec-2021	28.80	28.80	31.00	28.80	30.45	29.95	29.86	35056	10.47	489	12702	36.23
HINDOILEXP	EQ	10-Dec-2021	174.20	173.40	181.60	172.20	180.00	180.60	178.88	410404	734.15	5409	245739	59.88
HINDPETRO	EQ	10-Dec-2021	305.45	303.15	309.40	303.15	307.00	307.35	306.97	1642287	5041.38	16723	680285	41.42
HINDUNILVR	EQ	10-Dec-2021	2339.75	2347.00	2347.00	2320.00	2332.35	2332.80	2328.94	724539	16874.10	51948	456886	63.06
HINDZINC	EQ	10-Dec-2021	367.20	368.00	368.25	363.30	365.70	365.45	365.14	1345835	4914.23	20096	626347	46.54
HIRECT	EQ	10-Dec-2021	173.40	174.10	204.00	174.10	199.00	200.70	194.74	124539	242.53	4769	64763	52.00
HISARMETAL	EQ	10-Dec-2021	123.30	122.50	123.00	121.35	122.80	122.70	122.43	1821	2.23	64	868	47.67
HITECH	EQ	10-Dec-2021	545.95	553.00	588.00	537.55	580.00	551.30	546.51	23035	125.89	2261	11701	50.80
HITECHCORP	EQ	10-Dec-2021	304.75	306.00	307.90	289.50	298.60	298.50	300.14	59342	178.11	5179	26879	45.30
HITECHGEAR	EQ	10-Dec-2021	235.05	232.00	239.70	232.00	235.80	236.25	236.32	7092	16.76	292	4168	58.77
HLEGLAS	EQ	10-Dec-2021	6146.15	6146.15	6160.00	5942.05	6020.00	6012.00	6006.20	13637	819.07	3714	8192	60.07
HLVLTD	BE	10-Dec-2021	10.45	10.35	10.50	9.95	10.45	10.10	10.16	288887	29.36	653	-	-
HMT	BZ	10-Dec-2021	28.25	29.00	29.50	28.05	28.40	28.45	28.77	2996	0.86	53	-	-
HMVL	EQ	10-Dec-2021	70.75	71.55	72.00	70.90	71.25	71.40	71.49	41345	29.56	740	27124	65.60
HNDFDS	EQ	10-Dec-2021	2001.40	2018.00	2030.55	1953.25	1990.00	2010.35	1992.49	15595	310.73	2348	9178	58.85
HNGSNGBEES	EQ	10-Dec-2021	314.73	317.99	317.99	311.69	313.51	314.64	314.02	1298	4.08	129	1082	83.36
HOMEFIRST	EQ	10-Dec-2021	853.10	855.00	861.05	846.30	854.00	855.20	854.84	55240	472.21	3829	33472	60.59
HONAUT	EQ	10-Dec-2021	39554.50	39554.50	39930.00	39469.05	39837.35	39729.95	39667.47	1272	504.57	843	521	40.96
HONDAPOWER	EQ	10-Dec-2021	1331.30	1322.00	1349.40	1320.00	1337.30	1337.85	1336.43	4015	53.66	564	2047	50.98
HOVS	EQ	10-Dec-2021	58.60	59.50	59.50	55.25	56.80	56.85	57.02	31460	17.94	597	17583	55.89
HPL	EQ	10-Dec-2021	66.60	66.60	68.35	66.05	67.50	67.75	67.51	186575	125.95	2996	91793	49.20
HSCL	EQ	10-Dec-2021	46.55	46.60	47.00	46.10	46.40	46.45	46.52	3742243	1740.95	10525	1322241	35.33
HSIL	EQ	10-Dec-2021	218.65	218.95	224.00	217.75	219.00	219.55	220.66	67313	148.53	2724	27517	40.88
HTMEDIA	EQ	10-Dec-2021	25.40	25.50	26.45	25.30	26.00	26.15	25.93	430191	111.54	2139	216300	50.28
HUBTOWN	EQ	10-Dec-2021	35.95	37.70	37.70	37.70	37.70	37.70	37.70	109792	41.39	138	109791	100.00
HUDCO	EQ	10-Dec-2021	41.10	41.10	41.85	40.95	41.30	41.30	41.45	1698247	703.85	5801	620569	36.54
HUDCO	N3	10-Dec-2021	1070.00	1068.35	1068.35	1068.25	1068.25	1068.25	1068.26	200	2.14	2	200	100.00
HUDCO	N4	10-Dec-2021	1088.00	1097.50	1097.50	1088.00	1088.00	1088.00	1088.13	304	3.31	7	304	100.00
HUDCO	N5	10-Dec-2021	1206.50	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	50	0.61	1	50	100.00
HUDCO	N8	10-Dec-2021	1275.99	1274.99	1274.99	1274.99	1274.99	1274.99	1274.99	1	0.01	1	1	100.00
HUDCO	N9	10-Dec-2021	1207.00	1210.00	1210.00	1201.00	1203.00	1203.00	1202.39	651	7.83	21	541	83.10
HUDCO	ND	10-Dec-2021	1248.00	1248.00	1295.00	1248.00	1295.00	1295.00	1250.28	745	9.31	15	745	100.00
HUDCO	NE	10-Dec-2021	1470.30	1470.30	1475.00	1470.30	1471.10	1471.18	1471.53	650	9.56	28	407	62.62
HUHTAMAKI	EQ	10-Dec-2021	225.65	223.80	228.00	223.80	226.00	225.85	225.58	37949	85.61	1517	24218	63.82
IBMFNIFTY	EQ	10-Dec-2021	184.55	184.50	185.97	180.00	183.20	183.44	183.66	369	0.68	45	213	57.72
IBREALEST	EQ	10-Dec-2021	169.20	170.00	181.70	168.70	179.10	179.10	175.19	22477130	39377.53	106117	8198142	36.47
IBUCCREDIT	NB	10-Dec-2021	935.00	945.00	945.00	945.00	945.00	945.00	945.00	200	1.89	2	200	100.00
IBUCCREDIT	ND	10-Dec-2021	904.78	918.80	918.80	900.00	900.00	900.00	904.57	253	2.29	8	200	79.05
IBULHSGFIN	EQ	10-Dec-2021	250.95	253.00	264.00	251.30	262.00	258.80	258.12	29214619	75408.59	164725	6404927	21.92
IBULHSGFIN	NA	10-Dec-2021	936.00	941.00	941.00	941.00	941.00	941.00	941.00	40	0.38	1	40	100.00
IBULHSGFIN	NE	10-Dec-2021	915.00	950.00	950.00	925.00	925.00	925.00	929.81	260	2.42	6	260	100.00
IBULHSGFIN	NN	10-Dec-2021	980.00	980.00	980.00	980.00	980.00	980.00	980.00	100	0.98	1	100	100.00
IBULHSGFIN	NU	10-Dec-2021	960.00	965.00	965.00	960.00	960.00	960.00	960.40	50	0.48	2	50	100.00
ICDSLTD	BE	10-Dec-2021	47.20	48.15	49.50	47.05	47.05	47.85	48.41	5154	2.49	101	-	-
ICEMAKE	EQ	10-Dec-2021	62.40	62.90	63.75	58.95	62.45	61.60	61.97	17950	11.12	369	11239	62.61
ICICI500	EQ	10-Dec-2021	24.90	24.85	25.28	24.55	25.04	25.00	24.97	546065	136.35	526	539627	98.82
ICICIALPLV	EQ	10-Dec-2021	173.61	174.99	175.80	173.50	173.81	174.45	174.37	6441	11.23	270	6063	94.13
ICICIB22	EQ	10-Dec-2021	45.32	45.32	45.69	45.00	45.50	45.36	45.29	118052	53.47	1139	99985	84.70
ICICIBANK	EQ	10-Dec-2021	755.00	756.50	759.80	751.05	757.35	758.00	755.25	7627774	57609.09	117956	4067793	53.33
ICICIBANKN	EQ	10-Dec-2021	370.07	379.00	379.00	366.68	370.15	370.47	369.60	2746	10.15	166	1946	70.87
ICICIBANKP	EQ	10-Dec-2021	186.65	184.13	187.30	184.13	187.30	187.25	186.60	2286	4.27	108	1980	86.61
ICICICONSU	EQ	10-Dec-2021	70.75	73.40	73.40	69.99	71.50	71.17	71.07	647	0.46	77	149	23.03
ICICIFMCG	EQ	10-Dec-2021	381.82	378.01	384.00	378.01	383.00	383.00	383.01	7852	30.07	64	1039	13.23
ICICIGI	EQ	10-Dec-2021	1437.60	1443.30	1446.45	1432.40	1437.00	1439.90	1438.72	343809	4946.46	16000	238195	69.28
ICICIGOLD	EQ	10-Dec-2021	42.56	42.92	42.92	42.35	42.40	42.37	42.49	407370	173.11	3043	388737	95.43
ICICILIQ	EQ	10-Dec-2021	999.99	1008.90	1008.90	999.99	999.99	999.99	1000.00	360935	3609.35	135	357702	99.10
ICICILOVOL	EQ	10-Dec-2021	138.66	140.29	140.29	136.65	139.00	139.05	138.96	151065	209.92	1195	130746	86.55
ICICIM150	EQ	10-Dec-2021	117.86	118.70	118.81	117.60	118.41	118.54	118.52	32052	37.99	430	6358	19.84
ICICIMCAP	EQ	10-Dec-2021	106.99	107.96	107.96	105.70	106.76	106.84	106.89	5678	6.07	244	3926	69.14
ICICINF100	EQ	10-Dec-2021	192.60	194.59	194.59	190.60	193.08	193.03	192.69	7438	14.33	337	5381	72.34
ICICINIFTY	EQ	10-Dec-2021	188.32	212.80	212.80	186.80	188.24	188.00	187.72	146417	274.85	4636	92563	63.22
ICICINV20	EQ	10-Dec-2021	94.89	95.69	95.69	94.11	95.39	95.35	95.09	13049	12.41	1347	9891	75.80
ICICINXT50	EQ	10-Dec-2021	43.64	44.10	44.10	43.50	43.89	43.81	43.74	27810	12.17	831	22659	81.48
ICICIPHARM	EQ	10-Dec-2021	85.75	85.99	86.25	85.53	85.95	85.93	85.96	4578	3.94	104	3688	80.56
ICICIPRULI	EQ	10-Dec-2021	580.00	583.00	583.00	575.50	577.90	578.15	578.42	1283392	7423.35	21986	759768	59.20
ICICISENSX	EQ	10-Dec-2021	636.12	644.97	644.97	634.11	637.40	637.40	636.62	752	4.79	75	700	93.09
ICICITECH	EQ	10-Dec-2021	365.64	367.50	367.50	361.98	366.70	365.43	364.91	16087	58.70	310	2772	17.23
ICIL	EQ	10-Dec-2021	249.65	252.00	255.75	248.65	252.50	252.80	252.13	375897	947.75	7399	188336	50.10
ICRA	EQ	10-Dec-2021	3513.30	3534.00	3575.00	3467.65	3497.00	3510.25	3521.51	2239	78.85	377	1345	60.07
IDBI	EQ	10-Dec-2021	48.65	48.50	55.00	47.95	53.95	53.95	52.03	40201551	20917.72	64088	12465111	31.01
IDBIGOLD	EQ	10-Dec-2021	4379.70	4376.10	4408.00	4376.10	4388.05	4391.25	4393.91	215	9.45	47	161	74.88
IDEA	EQ	10-Dec-2021	16.40	16.55	16.80	16.20	16.30	16.40	16.50	536463667	88497.88	446913	123071950	22.94
IDFC	EQ	10-Dec-2021	52.30	52.50	54.70	52.05	53.90	53.95	53.23	11717587	6236.86	15656	4897146	41.79
IDFCFIRSTB	EQ	10-Dec-2021	49.50	49.45	52.50	49.00	51.90	52.10	51.33	59234374	30404.61	82354	17972386	30.34
IDFCFIRSTB	N9	10-Dec-2021	5418.00	5370.00	5400.00	5360.01	5400.00	5400.00	5382.50	8	0.43	4	4	50.00
IDFCFIRSTB	NA	10-Dec-2021	11725.00	11800.00	11800.00	11800.00	11800.00	11800.00	11800.00	3	0.35	1	3	100.00
IDFCFIRSTB	NC	10-Dec-2021	11252.44	11252.44	11252.44	11250.00	11250.00	11250.00	11251.22	8	0.90	2	8	100.00
IDFCFIRSTB	NE	10-Dec-2021	10947.10	10911.18	10911.18	10911.18	10911.18	10911.18	10911.18	6	0.65	3	4	66.67
IDFNIFTYET	EQ	10-Dec-2021	184.13	183.64	184.15	183.01	184.15	184.15	183.55	109	0.20	15	60	55.05
IEX	EQ	10-Dec-2021	269.85	271.00	303.80	269.85	295.20	295.25	291.91	67352246	196610.66	433769	9566468	14.20
IFBAGRO	EQ	10-Dec-2021	634.30	642.00	647.90	622.55	647.90	635.75	634.31	5941	37.68	464	2600	43.76
IFBIND	EQ	10-Dec-2021	1171.80	1171.80	1182.70	1161.40	1175.00	1171.90	1171.55	8219	96.29	1328	5064	61.61
IFCI	EQ	10-Dec-2021	17.70	17.50	18.25	17.45	17.50	17.60	17.77	20942334	3722.35	36502	7934012	37.89
IFCI	NH	10-Dec-2021	1027.00	1025.00	1027.00	1021.00	1026.90	1026.98	1025.86	856	8.78	16	803	93.81
IFCI	NM	10-Dec-2021	1872.00	1884.00	1884.00	1872.00	1872.00	1872.00	1875.00	20	0.38	2	20	100.00
IFGLEXPOR	EQ	10-Dec-2021	283.30	282.20	294.70	282.20	290.00	290.50	290.17	18544	53.81	1015	10931	58.95
IGARASHI	EQ	10-Dec-2021	524.15	525.00	548.50	521.65	532.95	529.70	535.37	53065	284.09	4382	13248	24.97
IGL	EQ	10-Dec-2021	500.60	500.60	506.00	498.40	501.85	502.40	502.01	1038822	5215.00	11852	608179	58.55
IGPL	EQ	10-Dec-2021	762.50	760.90	780.00	746.00	749.00	749.80	759.86	52483	398.80	2860	26223	49.96
IIFCL	N3	10-Dec-2021	1454.00	1714.90	1714.90	1435.00	1713.05	1713.05	1587.12	941	14.93	6	200	21.25
IIFCL	N4	10-Dec-2021	1449.87	1450.00	1450.00	1440.16	1440.16	1440.16	1441.05	11	0.16	3	11	100.00
IIFL	EQ	10-Dec-2021	309.35	310.70	314.50	306.10	308.00	309.25	310.67	1395642	4335.87	11856	700076	50.16
IIFL	N2	10-Dec-2021	1079.15	1081.05	1081.05	1078.00	1078.00	1078.00	1079.22	500	5.40	6	500	100.00
IIFL	N4	10-Dec-2021	1024.10	1024.00	1030.00	1013.16	1030.00	1029.99	1024.36	949	9.72	17	810	85.35
IIFL	N7	10-Dec-2021	1048.00	1079.00	1079.98	1079.00	1079.98	1079.98	1079.32	37	0.40	2	37	100.00
IIFL	NE	10-Dec-2021	1015.00	1014.00	1014.94	998.00	998.00	1002.72	1003.94	927	9.31	15	878	94.71
IIFL	NF	10-Dec-2021	969.88	971.30	973.40	962.00	964.00	966.04	966.19	3142	30.36	88	2710	86.25
IIFL	NL	10-Dec-2021	965.00	960.06	969.99	960.06	965.00	965.00	965.24	134	1.29	8	134	100.00
IIFLSEC	EQ	10-Dec-2021	91.25	91.50	93.60	89.55	93.10	92.80	91.77	479226	439.80	5644	249489	52.06
IIFLWAM	EQ	10-Dec-2021	1491.50	1491.50	1508.75	1452.65	1470.75	1470.25	1494.67	86747	1296.58	4050	76612	88.32
IIHFL	N4	10-Dec-2021	994.00	980.00	980.00	970.00	980.00	979.90	978.78	501	4.90	10	500	99.80
IIHFL	N5	10-Dec-2021	978.00	978.00	981.60	972.00	981.60	979.54	978.24	2563	25.07	53	2216	86.46
IIHFL	N6	10-Dec-2021	940.00	933.00	980.00	933.00	980.00	980.00	963.43	139	1.34	8	139	100.00
IITL	BE	10-Dec-2021	77.40	80.50	81.25	76.10	80.60	80.80	80.27	21068	16.91	121	-	-
IL&FSENGG	BZ	10-Dec-2021	5.85	6.05	6.10	5.60	5.85	5.90	5.74	119014	6.83	132	-	-
IL&FSTRANS	BZ	10-Dec-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	43935	1.98	69	-	-
IMAGICAA	BE	10-Dec-2021	12.15	12.75	12.75	12.05	12.75	12.75	12.66	276568	35.01	549	-	-
IMFA	EQ	10-Dec-2021	776.05	784.70	807.45	771.70	788.00	793.30	793.76	46923	372.46	3076	29958	63.85
IMPAL	EQ	10-Dec-2021	772.25	780.00	780.00	760.00	768.05	773.75	770.30	1289	9.93	91	1112	86.27
INCREDIBLE	EQ	10-Dec-2021	25.55	26.25	27.50	25.30	26.60	27.00	26.43	23173	6.13	228	15461	66.72
INDBANK	EQ	10-Dec-2021	21.55	21.65	23.10	21.30	22.55	22.75	22.41	121843	27.31	692	81349	66.77
INDHOTEL	EQ	10-Dec-2021	203.90	203.90	206.50	201.40	203.70	204.15	204.02	4200525	8569.83	23334	1018983	24.26
INDIACEM	EQ	10-Dec-2021	192.75	193.35	194.95	191.70	192.50	192.85	193.08	1067040	2060.24	7792	317881	29.79
INDIAGLYCO	EQ	10-Dec-2021	861.45	863.00	869.50	852.05	854.50	855.80	858.50	32803	281.61	2126	16514	50.34
INDIAMART	EQ	10-Dec-2021	7288.70	7320.00	7440.00	7265.05	7282.00	7289.75	7347.68	91541	6726.14	13806	30878	33.73
INDIANB	EQ	10-Dec-2021	153.40	152.90	163.40	151.85	162.00	160.20	157.09	4112219	6459.95	31181	1143490	27.81
INDIANCARD	EQ	10-Dec-2021	184.20	186.10	186.80	180.00	183.90	183.05	182.16	1091	1.99	116	599	54.90
INDIANHUME	EQ	10-Dec-2021	195.80	196.40	198.00	194.30	198.00	197.45	196.39	23648	46.44	684	15299	64.69
INDIGO	EQ	10-Dec-2021	2019.50	1992.00	2026.50	1982.15	1991.95	1997.60	2003.24	743526	14894.58	29589	219364	29.50
INDIGOPNTS	EQ	10-Dec-2021	2069.85	2069.85	2085.00	2062.35	2066.00	2071.75	2070.78	18030	373.36	3463	9675	53.66
INDIGRID	IV	10-Dec-2021	144.07	143.30	144.90	142.51	143.60	144.02	143.58	142755	204.96	1190	119303	83.57
INDIGRID	NJ	10-Dec-2021	1081.00	1079.00	1087.29	1079.00	1087.24	1087.01	1079.37	36850	397.75	32	35300	95.79
INDLMETER	EQ	10-Dec-2021	13.80	13.80	13.95	13.35	13.85	13.85	13.79	34173	4.71	169	26193	76.65
INDNIPPON	EQ	10-Dec-2021	381.50	381.00	385.00	376.15	376.85	378.70	381.37	16144	61.57	1099	8547	52.94
INDOCO	EQ	10-Dec-2021	436.15	435.00	443.80	428.05	430.00	430.65	435.14	102793	447.29	5793	29596	28.79
INDORAMA	EQ	10-Dec-2021	53.40	52.40	55.75	52.40	54.30	54.20	54.84	277918	152.42	2021	160148	57.62
INDOSOLAR	BZ	10-Dec-2021	3.85	4.00	4.00	3.85	4.00	4.00	3.98	491332	19.56	853	-	-
INDOSTAR	EQ	10-Dec-2021	249.75	250.90	276.00	249.20	271.75	273.05	269.12	446956	1202.83	14617	149870	33.53
INDOTECH	EQ	10-Dec-2021	191.05	198.00	210.15	191.85	210.15	210.15	206.90	56326	116.54	448	48714	86.49
INDOTHAI	EQ	10-Dec-2021	165.20	166.00	166.35	156.20	157.90	158.55	159.52	32817	52.35	707	22938	69.90
INDOWIND	BE	10-Dec-2021	22.70	23.60	23.80	23.50	23.80	23.80	23.75	266085	63.20	1223	-	-
INDRAMEDCO	EQ	10-Dec-2021	78.70	78.80	80.00	76.10	76.80	77.30	78.00	349579	272.66	3754	193294	55.29
INDSWFTLAB	EQ	10-Dec-2021	72.60	73.40	74.80	72.50	72.90	72.95	73.24	68810	50.40	1090	43688	63.49
INDSWFTLTD	EQ	10-Dec-2021	11.80	12.05	12.35	11.55	12.30	12.15	12.20	45509	5.55	221	32093	70.52
INDTERRAIN	EQ	10-Dec-2021	63.75	63.75	65.35	61.75	64.50	64.65	63.87	399885	255.42	4037	167101	41.79
INDUSINDBK	EQ	10-Dec-2021	946.40	960.00	968.00	938.00	944.00	944.75	950.32	6605152	62770.18	126049	1209714	18.31
INDUSTOWER	EQ	10-Dec-2021	275.10	276.00	276.95	272.05	273.20	273.35	273.65	1948104	5331.04	27671	781081	40.09
INEOSSTYRO	EQ	10-Dec-2021	1395.05	1388.90	1400.00	1382.95	1384.10	1387.55	1391.91	6661	92.72	997	4778	71.73
INFIBEAM	EQ	10-Dec-2021	41.35	41.55	43.00	41.15	42.90	42.65	42.14	4179720	1761.51	9461	1879244	44.96
INFOBEAN	BE	10-Dec-2021	418.20	418.00	420.00	412.00	420.00	419.35	419.72	10892	45.72	169	-	-
INFOMEDIA	BE	10-Dec-2021	4.75	4.55	4.95	4.55	4.70	4.70	4.79	16650	0.80	20	-	-
INFRABEES	EQ	10-Dec-2021	526.56	531.99	531.99	524.00	527.00	526.95	526.77	1007	5.30	96	861	85.50
INFY	EQ	10-Dec-2021	1763.45	1760.00	1763.75	1746.00	1757.05	1759.25	1754.36	1823469	31990.27	114797	953570	52.29
INGERRAND	EQ	10-Dec-2021	1254.00	1241.00	1270.00	1227.00	1235.00	1233.85	1242.85	16658	207.03	2797	10776	64.69
INNOVANA	SM	10-Dec-2021	257.85	245.20	254.00	245.20	245.20	245.20	246.46	7000	17.25	7	3000	42.86
INNOVATIVE	SM	10-Dec-2021	8.75	9.10	9.10	8.70	8.70	8.70	8.90	6000	0.53	2	6000	100.00
INOXLEISUR	EQ	10-Dec-2021	408.80	406.95	407.00	397.35	398.90	399.45	400.91	492727	1975.41	11594	81927	16.63
INOXWIND	EQ	10-Dec-2021	131.55	131.50	137.85	127.90	137.75	136.65	133.06	1016428	1352.43	10315	380648	37.45
INSECTICID	EQ	10-Dec-2021	670.05	662.15	669.10	660.10	667.90	665.80	666.36	33789	225.16	1331	4057	12.01
INSPIRISYS	EQ	10-Dec-2021	71.05	72.90	74.60	72.00	74.60	74.55	74.05	285027	211.06	1943	191210	67.08
INTELLECT	EQ	10-Dec-2021	680.65	683.90	708.75	676.75	698.00	697.60	695.70	290189	2018.84	10790	129419	44.60
INTENTECH	EQ	10-Dec-2021	70.55	71.95	78.00	71.10	74.75	75.20	75.13	202471	152.12	2918	105252	51.98
INTLCONV	EQ	10-Dec-2021	67.10	66.05	67.95	66.05	66.35	67.20	67.07	76954	51.61	768	60721	78.91
INVENTURE	EQ	10-Dec-2021	2.55	2.60	2.65	2.50	2.55	2.55	2.54	14724660	374.68	7173	10643605	72.28
IOB	EQ	10-Dec-2021	21.75	21.80	23.30	21.60	22.95	22.85	22.64	13570112	3072.41	19280	4347125	32.03
IOC	EQ	10-Dec-2021	119.70	120.00	121.30	119.60	120.00	120.05	120.28	13554843	16304.17	58724	7792969	57.49
IOLCP	EQ	10-Dec-2021	460.55	461.00	474.00	460.00	465.95	465.70	466.45	164501	767.31	6928	63736	38.75
IPCALAB	EQ	10-Dec-2021	2032.10	2018.10	2085.20	2018.10	2055.00	2057.45	2059.81	697435	14365.84	23241	405207	58.10
IPL	EQ	10-Dec-2021	310.90	313.80	316.80	310.10	314.90	313.45	314.35	162706	511.47	4433	79303	48.74
IRB	EQ	10-Dec-2021	219.65	218.85	227.50	217.85	223.05	222.80	224.53	1307090	2934.84	13687	776532	59.41
IRBINVIT	IV	10-Dec-2021	56.37	56.90	56.99	56.45	56.75	56.78	56.74	140937	79.96	1192	131154	93.06
IRCON	EQ	10-Dec-2021	46.80	47.45	47.80	46.85	47.10	47.15	47.30	2449340	1158.58	13940	906449	37.01
IRCTC	EQ	10-Dec-2021	856.85	851.00	869.95	850.00	855.20	857.95	860.30	4358630	37497.40	105156	864225	19.83
IREDA	N7	10-Dec-2021	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	320	4.08	4	320	100.00
IRFC	EQ	10-Dec-2021	23.60	23.60	23.80	23.55	23.65	23.70	23.67	5319317	1258.95	12924	2407692	45.26
IRFC	N1	10-Dec-2021	1015.00	1015.00	1015.00	1014.99	1015.00	1015.00	1015.00	197	2.00	5	197	100.00
IRFC	N2	10-Dec-2021	1175.00	1180.00	1185.00	1180.00	1180.00	1180.00	1183.09	160	1.89	8	160	100.00
IRFC	N5	10-Dec-2021	1040.00	1220.99	1220.99	1220.99	1220.99	1220.99	1220.99	1	0.01	1	1	100.00
IRFC	N7	10-Dec-2021	1140.00	1160.99	1160.99	1160.99	1160.99	1160.99	1160.99	20	0.23	1	20	100.00
IRFC	NA	10-Dec-2021	1285.00	1285.00	1298.78	1277.41	1277.41	1277.41	1279.73	712	9.11	7	712	100.00
IRFC	NB	10-Dec-2021	1355.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	50	0.63	1	50	100.00
IRFC	ND	10-Dec-2021	1159.99	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	350	3.97	3	350	100.00
IRFC	NE	10-Dec-2021	1312.99	1306.00	1310.00	1306.00	1310.00	1310.00	1309.64	55	0.72	2	55	100.00
IRFC	NJ	10-Dec-2021	1209.93	1210.00	1215.00	1210.00	1215.00	1215.00	1214.48	2699	32.78	32	2699	100.00
IRFC	NK	10-Dec-2021	1272.05	1262.00	1287.05	1262.00	1287.05	1287.05	1281.12	1066	13.66	11	966	90.62
IRFC	NN	10-Dec-2021	1151.00	1097.21	1097.21	1097.06	1097.06	1097.06	1097.15	500	5.49	2	500	100.00
IRFC	NO	10-Dec-2021	1213.87	1215.00	1220.01	1215.00	1215.00	1215.00	1215.31	9794	119.03	22	9779	99.85
IRIS	EQ	10-Dec-2021	127.25	129.80	129.80	122.90	128.00	127.30	127.01	8547	10.86	259	6416	75.07
IRISDOREME	EQ	10-Dec-2021	204.65	208.60	208.60	203.15	208.00	208.00	207.38	407	0.84	14	378	92.87
ISEC	EQ	10-Dec-2021	782.50	777.00	791.65	777.00	784.55	783.45	784.13	181815	1425.66	9221	102540	56.40
ISFT	EQ	10-Dec-2021	194.15	197.00	203.85	195.40	203.85	203.75	202.61	189160	383.26	2081	116821	61.76
ISGEC	EQ	10-Dec-2021	571.70	574.75	596.00	570.75	588.50	590.95	586.99	95054	557.96	5828	44095	46.39
ISMTLTD	EQ	10-Dec-2021	44.95	46.70	47.15	45.55	47.15	47.15	46.93	667931	313.49	1261	492215	73.69
ITC	EQ	10-Dec-2021	235.40	236.20	238.95	233.75	235.90	236.10	236.19	35162889	83051.16	246387	11667957	33.18
ITDC	EQ	10-Dec-2021	378.80	378.80	388.00	378.05	380.10	381.05	382.45	30361	116.12	1701	7039	23.18
ITDCEM	EQ	10-Dec-2021	80.00	80.10	83.70	79.50	82.80	82.90	82.11	995503	817.39	8722	533435	53.58
ITI	EQ	10-Dec-2021	118.65	117.00	118.25	116.25	116.60	116.65	117.13	384044	449.82	5241	115436	30.06
IVC	EQ	10-Dec-2021	8.00	8.05	8.40	8.05	8.10	8.20	8.24	498918	41.10	923	324732	65.09
IVP	EQ	10-Dec-2021	129.45	130.45	133.00	127.05	132.00	132.60	131.52	46523	61.19	806	38202	82.11
IVZINGOLD	EQ	10-Dec-2021	4324.80	4391.00	4391.00	4305.00	4314.00	4309.95	4319.24	54	2.33	20	49	90.74
IVZINNIFTY	EQ	10-Dec-2021	1896.35	1900.00	1909.00	1890.65	1890.65	1890.65	1905.67	32	0.61	6	27	84.38
IWEL	BE	10-Dec-2021	909.05	882.15	934.95	882.15	909.95	886.95	894.70	638	5.71	68	-	-
IZMO	EQ	10-Dec-2021	74.10	75.60	77.65	73.05	76.55	76.85	75.86	64150	48.67	944	38661	60.27
J&KBANK	EQ	10-Dec-2021	37.15	37.40	39.40	37.10	38.85	38.85	38.44	6026541	2316.54	13685	2111726	35.04
JAGRAN	EQ	10-Dec-2021	64.55	65.40	67.50	64.60	66.20	66.85	66.47	314227	208.87	3114	96848	30.82
JAGSNPHARM	EQ	10-Dec-2021	152.85	154.50	172.80	151.25	169.10	169.70	167.17	532799	890.70	6366	270795	50.82
JAIBALAJI	EQ	10-Dec-2021	56.65	57.00	57.90	55.00	56.65	56.55	56.33	101670	57.27	841	78526	77.24
JAICORPLTD	EQ	10-Dec-2021	135.00	135.00	141.80	133.50	139.75	140.30	138.14	5615661	7757.58	37108	885907	15.78
JAINAM	SM	10-Dec-2021	88.50	85.00	91.50	85.00	91.50	91.50	88.25	4000	3.53	2	4000	100.00
JAINSTUDIO	BZ	10-Dec-2021	2.65	2.75	2.75	2.55	2.55	2.55	2.55	8190	0.21	22	-	-
JAIPURKURT	EQ	10-Dec-2021	79.00	80.60	81.00	78.50	79.50	79.95	80.13	14139	11.33	172	10815	76.49
JAMNAAUTO	EQ	10-Dec-2021	110.30	110.50	115.35	108.25	111.80	112.00	112.08	1861921	2086.90	18841	386617	20.76
JASH	EQ	10-Dec-2021	453.90	456.20	459.60	452.20	455.00	455.80	455.23	14872	67.70	299	13202	88.77
JAYAGROGN	EQ	10-Dec-2021	218.50	218.05	228.00	218.05	222.00	225.75	223.64	43925	98.23	1641	26939	61.33
JAYBARMARU	EQ	10-Dec-2021	187.65	185.60	189.95	185.05	186.45	186.50	187.45	22917	42.96	909	14679	64.05
JAYNECOIND	BE	10-Dec-2021	26.75	27.45	28.00	26.90	27.40	27.15	27.43	70226	19.26	282	-	-
JAYSREETEA	EQ	10-Dec-2021	101.05	101.00	105.00	100.70	103.90	103.40	103.28	109747	113.35	2962	41152	37.50
JBCHEPHARM	EQ	10-Dec-2021	1615.95	1615.95	1646.00	1613.00	1633.05	1630.05	1632.18	75736	1236.14	9294	53789	71.02
JBFIND	EQ	10-Dec-2021	22.05	23.15	23.15	23.15	23.15	23.15	23.15	117248	27.14	184	114722	97.85
JBMA	EQ	10-Dec-2021	1120.80	1119.20	1139.60	1100.00	1110.00	1108.65	1116.84	84432	942.97	8201	29638	35.10
JCHAC	EQ	10-Dec-2021	1964.65	1958.00	1982.95	1940.60	1945.30	1951.75	1957.83	5201	101.83	1389	2538	48.80
JETAIRWAYS	BZ	10-Dec-2021	92.20	94.00	94.00	91.70	92.40	92.05	92.52	47140	43.61	926	-	-
JHS	EQ	10-Dec-2021	23.80	23.85	23.85	23.25	23.60	23.60	23.62	73023	17.25	490	46836	64.14
JINDALPHOT	EQ	10-Dec-2021	293.20	284.00	298.70	278.55	278.55	278.55	282.63	159524	450.86	5242	65076	40.79
JINDALPOLY	EQ	10-Dec-2021	1185.80	1184.00	1238.00	1178.40	1196.60	1200.55	1216.70	337754	4109.45	17742	75017	22.21
JINDALSAW	EQ	10-Dec-2021	106.60	106.65	109.40	105.20	105.70	105.55	106.85	1200044	1282.27	10714	499319	41.61
JINDALSTEL	EQ	10-Dec-2021	390.95	387.90	398.40	385.70	394.45	395.45	392.36	6916045	27135.90	64170	1398264	20.22
JINDRILL	EQ	10-Dec-2021	133.45	133.20	136.40	132.30	135.90	134.60	134.23	17408	23.37	737	8898	51.11
JINDWORLD	EQ	10-Dec-2021	195.80	195.10	203.80	191.50	199.30	198.50	198.54	268116	532.31	7691	115009	42.90
JISLDVREQS	BE	10-Dec-2021	26.05	26.60	26.60	25.25	25.50	25.50	25.76	29521	7.60	115	-	-
JISLJALEQS	EQ	10-Dec-2021	42.80	43.70	44.30	42.00	43.30	43.40	43.21	2714416	1173.03	5633	1128939	41.59
JITFINFRA	BE	10-Dec-2021	144.95	144.95	152.00	138.00	150.00	149.80	148.09	68851	101.96	1086	-	-
JKCEMENT	EQ	10-Dec-2021	3399.85	3410.00	3435.00	3322.00	3432.00	3416.75	3378.18	145755	4923.86	9662	29284	20.09
JKIL	EQ	10-Dec-2021	170.50	170.00	175.80	170.00	171.90	171.60	172.90	120951	209.13	3463	55786	46.12
JKLAKSHMI	EQ	10-Dec-2021	624.75	630.50	635.50	625.50	626.80	627.55	630.11	35090	221.11	3432	12583	35.86
JKPAPER	EQ	10-Dec-2021	216.55	216.25	216.85	211.45	214.75	213.35	213.68	415643	888.13	6700	193003	46.43
JKTYRE	EQ	10-Dec-2021	138.20	138.20	140.00	137.65	138.85	138.50	138.73	568206	788.27	7835	227162	39.98
JMA	EQ	10-Dec-2021	67.90	67.30	68.80	66.50	67.00	68.05	67.76	28695	19.44	445	13940	48.58
JMCPROJECT	EQ	10-Dec-2021	101.05	101.60	105.45	98.00	98.60	98.75	101.01	381105	384.97	7505	154044	40.42
JMFINANCIL	EQ	10-Dec-2021	77.70	77.50	77.70	75.05	75.50	75.35	76.07	2397894	1824.19	14213	1012460	42.22
JMTAUTOLTD	BZ	10-Dec-2021	3.05	3.15	3.15	2.90	3.05	3.00	3.02	380931	11.49	980	-	-
JNPT	N1	10-Dec-2021	1001.01	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	6	0.07	4	6	100.00
JOCIL	EQ	10-Dec-2021	211.35	211.35	215.80	210.00	215.00	213.95	213.88	10309	22.05	371	6733	65.31
JPASSOCIAT	EQ	10-Dec-2021	10.20	10.60	10.70	10.30	10.70	10.70	10.67	20209909	2156.19	13329	8835833	43.72
JPINFRATEC	EQ	10-Dec-2021	2.40	2.45	2.45	2.35	2.45	2.45	2.42	6408202	155.28	22543	4314851	67.33
JPOLYINVST	BE	10-Dec-2021	387.55	375.00	390.00	368.20	368.20	368.20	371.70	18231	67.76	419	-	-
JPPOWER	EQ	10-Dec-2021	5.80	5.90	5.95	5.35	5.50	5.50	5.65	169285396	9572.06	96613	81240741	47.99
JSL	EQ	10-Dec-2021	171.90	172.25	174.00	171.50	173.10	173.10	172.94	641807	1109.93	8659	314907	49.07
JSLHISAR	EQ	10-Dec-2021	319.90	316.70	321.90	315.00	318.00	320.25	318.76	74558	237.66	2585	40473	54.28
JSWENERGY	BE	10-Dec-2021	295.50	300.00	304.85	295.00	300.50	299.35	298.62	454901	1358.41	8866	-	-
JSWHL	EQ	10-Dec-2021	4281.65	4218.00	4382.90	4218.00	4274.80	4228.00	4276.51	797	34.08	196	570	71.52
JSWISPL	EQ	10-Dec-2021	34.10	34.75	38.90	34.50	38.65	38.60	37.19	12190927	4534.05	25715	6819389	55.94
JSWSTEEL	EQ	10-Dec-2021	674.10	670.00	681.45	670.00	679.00	679.55	677.07	2430834	16458.49	37523	431265	17.74
JTEKTINDIA	EQ	10-Dec-2021	93.30	93.30	93.75	91.50	92.50	92.05	92.61	143112	132.54	2311	71574	50.01
JUBLFOOD	EQ	10-Dec-2021	3825.80	3839.95	3859.35	3776.85	3786.00	3788.05	3807.92	302137	11505.13	39463	107771	35.67
JUBLINDS	EQ	10-Dec-2021	517.85	523.00	547.00	517.90	533.00	532.75	536.62	75033	402.64	5575	24446	32.58
JUBLINGREA	EQ	10-Dec-2021	601.75	602.80	607.00	596.00	599.50	599.00	601.88	198318	1193.64	7035	83451	42.08
JUBLPHARMA	EQ	10-Dec-2021	586.20	590.00	605.75	587.60	600.90	600.60	598.39	97749	584.92	3837	52005	53.20
JUMPNET	EQ	10-Dec-2021	8.85	8.95	9.60	8.95	9.50	9.45	9.37	3389578	317.74	2897	2185134	64.47
JUNIORBEES	EQ	10-Dec-2021	448.08	485.00	485.00	421.20	450.56	450.84	450.82	77729	350.41	7088	53946	69.40
JUSTDIAL	EQ	10-Dec-2021	842.15	830.00	897.40	817.45	832.95	837.60	859.16	5935753	50997.53	194336	570899	9.62
JYOTHYLAB	EQ	10-Dec-2021	149.30	149.65	150.60	149.25	149.50	149.50	149.56	1706555	2552.32	11476	1472216	86.27
JYOTISTRUC	BZ	10-Dec-2021	19.30	20.10	20.25	19.00	19.80	19.65	19.70	108154	21.30	259	-	-
KABRAEXTRU	EQ	10-Dec-2021	325.60	329.70	333.90	318.35	323.00	321.30	327.48	121786	398.82	6235	50163	41.19
KAJARIACER	EQ	10-Dec-2021	1177.70	1181.50	1181.50	1159.50	1174.00	1171.00	1169.86	60888	712.31	5114	27187	44.65
KAKATCEM	EQ	10-Dec-2021	217.60	217.75	221.60	217.75	221.25	221.05	220.34	10308	22.71	528	6634	64.36
KALPATPOWR	EQ	10-Dec-2021	382.40	389.00	390.00	380.20	383.00	383.40	384.15	277980	1067.86	7695	108564	39.05
KALYANIFRG	BE	10-Dec-2021	185.95	185.95	187.95	179.60	181.50	183.35	185.27	358	0.66	10	-	-
KALYANKJIL	EQ	10-Dec-2021	70.50	70.25	72.15	70.10	71.70	71.75	71.55	1084269	775.84	8105	382012	35.23
KAMATHOTEL	EQ	10-Dec-2021	54.65	55.70	55.70	53.45	54.85	54.40	54.49	23667	12.90	509	13509	57.08
KAMDHENU	EQ	10-Dec-2021	238.65	238.65	242.90	236.85	237.50	238.75	239.55	96252	230.57	1863	68247	70.90
KANANIIND	EQ	10-Dec-2021	9.35	9.95	10.10	9.15	10.00	9.95	9.80	75945	7.44	359	51711	68.09
KANORICHEM	EQ	10-Dec-2021	166.80	162.25	169.85	162.25	163.80	163.80	164.21	9600	15.76	162	8221	85.64
KANPRPLA	EQ	10-Dec-2021	130.20	132.85	136.35	129.00	135.00	135.45	132.32	18754	24.81	593	12139	64.73
KANSAINER	EQ	10-Dec-2021	591.40	591.40	599.45	589.50	596.80	597.05	595.20	94130	560.26	7375	65977	70.09
KAPSTON	EQ	10-Dec-2021	85.20	88.50	88.50	82.55	82.55	82.75	84.68	124	0.11	33	85	68.55
KARDA	EQ	10-Dec-2021	18.15	17.80	18.10	17.50	17.80	17.70	17.75	1883566	334.41	4950	1277366	67.82
KARMAENG	EQ	10-Dec-2021	21.80	22.00	22.85	21.80	22.85	22.85	22.63	35720	8.08	254	24087	67.43
KARURVYSYA	EQ	10-Dec-2021	50.75	50.95	51.45	49.90	50.60	50.75	50.73	3026663	1535.28	11136	1074733	35.51
KAVVERITEL	BE	10-Dec-2021	7.25	7.50	7.50	6.90	7.20	7.20	7.06	58055	4.10	201	-	-
KAYA	EQ	10-Dec-2021	473.50	473.50	483.70	464.70	465.70	466.65	472.57	11036	52.15	936	6261	56.73
KCP	EQ	10-Dec-2021	133.45	133.65	134.90	131.75	132.00	132.80	133.53	75178	100.39	1509	44695	59.45
KCPSUGIND	EQ	10-Dec-2021	23.50	23.45	23.85	22.60	23.50	23.45	23.34	702142	163.91	2591	309041	44.01
KDDL	EQ	10-Dec-2021	875.80	875.00	899.00	852.65	870.00	872.70	875.30	17983	157.41	2679	7670	42.65
KEC	EQ	10-Dec-2021	442.35	445.30	451.05	435.90	438.50	437.65	442.88	241383	1069.03	9155	113671	47.09
KECL	BE	10-Dec-2021	22.85	22.80	23.35	22.30	23.00	22.90	22.80	69229	15.78	379	-	-
KEERTI	EQ	10-Dec-2021	20.05	19.75	20.50	18.05	18.65	18.85	19.15	22640	4.33	124	19459	85.95
KEI	EQ	10-Dec-2021	1136.55	1136.55	1158.00	1101.55	1112.00	1114.05	1129.79	364658	4119.87	21603	93400	25.61
KELLTONTEC	EQ	10-Dec-2021	58.70	59.20	60.90	58.75	58.80	59.05	59.69	2043979	1220.15	12801	1069129	52.31
KENNAMET	EQ	10-Dec-2021	1792.40	1782.00	1849.45	1770.00	1775.00	1793.30	1804.21	49237	888.34	6373	26191	53.19
KERNEX	BE	10-Dec-2021	85.65	85.65	85.90	83.05	84.10	84.10	84.96	4196	3.57	34	-	-
KESORAMIND	EQ	10-Dec-2021	60.85	61.05	62.60	60.50	61.95	61.80	61.64	394203	243.00	3696	162940	41.33
KEYFINSERV	EQ	10-Dec-2021	83.15	84.90	99.75	84.35	99.75	99.75	97.70	36532	35.69	370	27723	75.89
KHADIM	EQ	10-Dec-2021	258.05	261.00	270.95	258.40	270.95	270.95	267.02	91100	243.25	2252	59604	65.43
KHAICHEM	EQ	10-Dec-2021	63.25	63.00	67.90	63.00	66.00	65.70	66.01	295749	195.22	5040	114139	38.59
KHAITANLTD	BE	10-Dec-2021	31.45	31.95	32.95	29.90	31.00	30.50	30.41	6037	1.84	74	-	-
KHANDSE	EQ	10-Dec-2021	18.60	19.95	22.30	19.70	19.95	20.25	21.45	243813	52.29	1645	94042	38.57
KICL	EQ	10-Dec-2021	1923.25	1937.75	1950.00	1915.00	1915.00	1918.30	1935.42	429	8.30	112	381	88.81
KILITCH	EQ	10-Dec-2021	171.45	169.65	178.65	169.65	173.00	171.30	175.18	14178	24.84	430	9893	69.78
KIMS	EQ	10-Dec-2021	1394.15	1394.00	1437.85	1317.50	1369.00	1372.10	1404.13	285380	4007.09	21691	89680	31.42
KINGFA	EQ	10-Dec-2021	997.50	1012.95	1012.95	966.05	1006.75	1000.25	989.45	9223	91.26	882	6828	74.03
KIOCL	EQ	10-Dec-2021	234.35	236.60	238.60	232.00	233.00	233.35	234.85	27508	64.60	1426	14773	53.70
KIRIINDUS	EQ	10-Dec-2021	491.05	489.00	501.95	485.10	490.00	489.35	491.02	125218	614.85	5627	38606	30.83
KIRLFER	EQ	10-Dec-2021	232.95	232.95	236.90	230.55	232.00	232.00	233.01	57966	135.07	2492	33540	57.86
KIRLOSBROS	EQ	10-Dec-2021	381.40	388.00	388.00	362.35	362.35	362.60	364.51	48206	175.71	1005	44206	91.70
KIRLOSENG	EQ	10-Dec-2021	188.70	187.45	189.50	185.55	188.00	188.25	187.69	273865	514.01	4461	153095	55.90
KIRLOSIND	EQ	10-Dec-2021	1515.50	1535.00	1535.00	1486.15	1495.00	1492.70	1499.91	2682	40.23	383	1727	64.39
KITEX	EQ	10-Dec-2021	174.40	174.00	179.50	174.00	177.00	177.25	177.96	260681	463.90	5976	136904	52.52
KKCL	EQ	10-Dec-2021	1283.15	1306.00	1314.00	1284.35	1307.00	1303.85	1299.09	79635	1034.53	9140	44490	55.87
KMSUGAR	EQ	10-Dec-2021	28.05	28.20	28.90	27.30	27.60	27.80	28.07	919590	258.12	4252	427542	46.49
KNRCON	EQ	10-Dec-2021	290.70	290.80	291.65	287.15	290.50	289.10	289.00	143299	414.13	5531	46339	32.34
KOKUYOCMLN	EQ	10-Dec-2021	63.70	64.30	65.70	63.50	64.40	64.65	64.71	109518	70.87	1082	68937	62.95
KOLTEPATIL	EQ	10-Dec-2021	317.45	318.50	324.50	315.30	320.10	322.25	319.83	347081	1110.05	8675	92638	26.69
KOPRAN	EQ	10-Dec-2021	284.25	286.55	286.55	270.05	273.00	271.15	276.50	379160	1048.39	5950	229523	60.53
KOTAKBANK	EQ	10-Dec-2021	1916.35	1915.00	1920.00	1888.50	1897.00	1896.75	1898.43	3054922	57995.51	90504	1814889	59.41
KOTAKBKETF	EQ	10-Dec-2021	375.40	378.40	378.40	371.30	375.75	375.50	374.54	61851	231.66	633	15750	25.46
KOTAKGOLD	EQ	10-Dec-2021	41.84	41.65	41.94	41.55	41.80	41.74	41.78	1703403	711.70	870	1575014	92.46
KOTAKIT	EQ	10-Dec-2021	36.18	37.00	37.00	35.77	36.29	36.27	35.97	11476	4.13	165	7114	61.99
KOTAKNIFTY	EQ	10-Dec-2021	184.75	185.00	185.00	183.25	184.74	184.59	184.09	11918	21.94	388	5706	47.88
KOTAKNV20	EQ	10-Dec-2021	96.47	97.40	97.99	95.50	97.75	97.71	97.16	10660	10.36	311	8616	80.83
KOTAKPSUBK	EQ	10-Dec-2021	267.53	268.90	277.50	265.10	277.25	276.34	273.74	16844	46.11	323	11550	68.57
KOTARISUG	EQ	10-Dec-2021	32.75	32.75	33.80	32.45	33.00	33.15	33.10	321293	106.36	2555	139609	43.45
KOTHARIPET	EQ	10-Dec-2021	55.85	56.00	57.70	55.35	56.00	55.95	56.65	200242	113.45	1503	94415	47.15
KOTHARIPRO	EQ	10-Dec-2021	93.55	97.90	97.90	93.20	94.60	93.90	94.05	4797	4.51	205	3476	72.46
KOTYARK	SM	10-Dec-2021	87.25	86.50	93.00	82.10	88.50	88.55	87.52	38000	33.26	19	34000	89.47
KOVAI	EQ	10-Dec-2021	1744.25	1740.00	1760.00	1692.80	1700.25	1701.70	1730.18	4141	71.65	480	2841	68.61
KPIGLOBAL	EQ	10-Dec-2021	303.00	314.85	318.15	314.70	318.15	318.15	317.15	28970	91.88	209	23805	82.17
KPITTECH	EQ	10-Dec-2021	501.40	500.35	505.55	495.15	500.00	500.30	499.40	610808	3050.39	26437	268585	43.97
KPRMILL	EQ	10-Dec-2021	529.85	528.00	540.00	511.15	520.00	519.45	522.49	289425	1512.23	12980	142739	49.32
KRBL	EQ	10-Dec-2021	244.55	245.00	249.40	244.60	245.70	247.10	247.01	316186	781.02	4745	167510	52.98
KREBSBIO	EQ	10-Dec-2021	164.40	167.55	172.95	166.50	168.10	169.25	169.69	70211	119.14	2317	39453	56.19
KRIDHANINF	EQ	10-Dec-2021	5.55	5.60	5.80	5.55	5.80	5.80	5.77	178533	10.30	347	136461	76.43
KRISHANA	EQ	10-Dec-2021	165.45	166.90	172.80	164.55	167.55	168.10	168.46	9400	15.84	254	5331	56.71
KRITI	EQ	10-Dec-2021	113.00	111.95	115.80	111.90	113.00	112.95	113.54	36157	41.05	946	26716	73.89
KRSNAA	EQ	10-Dec-2021	713.70	716.00	722.55	699.15	702.55	702.75	707.37	48670	344.28	3874	25549	52.49
KSB	EQ	10-Dec-2021	1274.85	1275.90	1294.00	1260.05	1287.45	1287.45	1283.67	6903	88.61	1296	3307	47.91
KSCL	EQ	10-Dec-2021	507.15	509.75	521.75	505.50	508.00	510.00	511.75	267828	1370.62	8207	163821	61.17
KSL	EQ	10-Dec-2021	329.00	328.30	334.55	327.35	331.00	330.35	330.40	35021	115.71	1709	18243	52.09
KSOLVES	SM	10-Dec-2021	345.35	312.50	414.00	312.50	360.00	361.00	371.40	104000	386.26	175	72800	70.00
KTKBANK	EQ	10-Dec-2021	68.05	68.70	69.35	67.05	68.10	68.35	68.14	1245752	848.85	6047	495538	39.78
KUANTUM	EQ	10-Dec-2021	87.05	87.50	89.00	86.50	88.70	88.50	87.73	67374	59.11	756	15288	22.69
L&TFH	EQ	10-Dec-2021	80.70	80.40	80.95	79.60	80.70	80.70	80.26	3814230	3061.22	16729	1403667	36.80
L&TFINANCE	N7	10-Dec-2021	1038.90	1040.20	1078.80	1040.20	1078.80	1078.80	1049.85	4	0.04	2	4	100.00
L&TFINANCE	N8	10-Dec-2021	1071.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	92	0.99	3	92	100.00
L&TFINANCE	NE	10-Dec-2021	1056.00	1055.99	1076.96	1055.99	1076.96	1076.96	1060.87	43	0.46	5	43	100.00
L&TFINANCE	NU	10-Dec-2021	1125.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	15	0.17	1	15	100.00
L&TFINANCE	NY	10-Dec-2021	1019.80	1012.20	1020.00	1012.20	1020.00	1020.00	1017.56	327	3.33	7	232	70.95
L&TFINANCE	Y3	10-Dec-2021	1021.00	1020.00	1020.00	1000.00	1018.00	1018.00	1004.27	435	4.37	13	420	96.55
L&TFINANCE	Y5	10-Dec-2021	1050.33	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1	0.01	1	1	100.00
L&TFINANCE	Y7	10-Dec-2021	1060.00	1151.40	1151.40	1151.40	1151.40	1151.40	1151.40	10	0.12	1	10	100.00
LAGNAM	EQ	10-Dec-2021	52.30	53.35	53.35	51.25	53.10	52.75	52.52	27351	14.37	412	9526	34.83
LAKPRE	BZ	10-Dec-2021	5.10	4.85	5.05	4.85	4.95	4.95	4.86	35535	1.73	15	-	-
LALPATHLAB	EQ	10-Dec-2021	3540.75	3515.00	3556.85	3483.00	3500.00	3502.40	3515.99	126992	4465.03	15439	38865	30.60
LAMBODHARA	EQ	10-Dec-2021	87.50	85.90	88.70	85.90	88.20	88.10	87.71	6326	5.55	200	3825	60.46
LAOPALA	EQ	10-Dec-2021	421.95	423.50	434.40	416.50	419.95	421.30	426.05	430873	1835.72	16025	118281	27.45
LASA	EQ	10-Dec-2021	64.85	65.40	65.60	63.80	65.20	64.45	64.86	67265	43.63	1083	43199	64.22
LATENTVIEW	EQ	10-Dec-2021	633.55	634.00	644.90	630.00	630.15	631.80	636.08	689699	4387.02	23383	245078	35.53
LAURUSLABS	EQ	10-Dec-2021	516.15	520.00	534.80	510.65	525.40	526.55	524.79	2969269	15582.57	50476	833156	28.06
LAXMICOT	EQ	10-Dec-2021	23.50	24.00	24.00	22.25	22.25	22.55	22.79	11419	2.60	148	7558	66.19
LAXMIMACH	EQ	10-Dec-2021	9293.70	9355.00	9540.00	9342.15	9375.00	9406.80	9458.31	10374	981.20	4521	4962	47.83
LCCINFOTEC	EQ	10-Dec-2021	2.70	2.75	2.80	2.70	2.80	2.80	2.78	187268	5.21	306	132356	70.68
LEMONTREE	EQ	10-Dec-2021	48.80	48.55	50.65	48.45	50.20	50.20	49.68	3572512	1774.72	15371	1438899	40.28
LEXUS	SM	10-Dec-2021	14.75	14.70	14.70	14.65	14.65	14.65	14.68	2000	0.29	2	2000	100.00
LFIC	EQ	10-Dec-2021	166.35	163.00	172.95	158.05	161.25	160.75	163.98	34664	56.84	1169	20605	59.44
LGBBROSLTD	EQ	10-Dec-2021	525.80	531.50	573.70	526.10	563.95	559.35	557.53	957805	5340.00	31891	389616	40.68
LGBFORGE	EQ	10-Dec-2021	7.00	7.45	7.70	7.30	7.70	7.70	7.61	354570	27.00	418	286017	80.67
LIBAS	EQ	10-Dec-2021	29.10	29.40	32.00	28.95	31.30	31.35	31.19	893287	278.61	2320	456046	51.05
LIBERTSHOE	EQ	10-Dec-2021	159.20	160.90	174.95	160.90	168.00	168.55	169.16	1166638	1973.44	21884	253667	21.74
LICHSGFIN	EQ	10-Dec-2021	394.20	393.90	394.75	389.40	394.05	394.10	392.37	1315332	5161.00	22575	580058	44.10
LICNETFGSC	EQ	10-Dec-2021	23.07	23.15	23.15	22.67	22.75	22.78	22.86	5561	1.27	205	4035	72.56
LICNETFN50	EQ	10-Dec-2021	185.58	186.90	187.99	183.00	186.97	186.06	185.69	1010	1.88	97	549	54.36
LICNETFSEN	EQ	10-Dec-2021	631.42	636.00	636.00	628.20	630.58	628.86	634.52	17410	110.47	163	15773	90.60
LICNFNHGP	EQ	10-Dec-2021	188.28	188.28	192.10	184.51	187.10	187.50	189.74	114902	218.01	471	53879	46.89
LIKHITHA	EQ	10-Dec-2021	346.15	349.80	361.00	346.35	356.50	356.85	354.40	46758	165.71	2383	15137	32.37
LINCOLN	EQ	10-Dec-2021	369.45	369.00	375.00	365.20	368.65	368.65	370.03	54869	203.03	4487	26736	48.73
LINCPEN	EQ	10-Dec-2021	226.95	227.30	232.80	226.00	227.15	227.80	228.43	5668	12.95	282	3318	58.54
LINDEINDIA	EQ	10-Dec-2021	2483.35	2488.00	2521.00	2480.20	2497.60	2498.60	2502.73	29056	727.19	3878	12676	43.63
LIQUIDBEES	EQ	10-Dec-2021	999.99	1002.30	1002.30	998.30	1000.01	1000.00	1000.00	884005	8840.08	6360	771314	87.25
LIQUIDETF	EQ	10-Dec-2021	999.99	1000.00	1000.01	999.99	1000.00	999.99	999.99	26763	267.63	50	24046	89.85
LODHA	EQ	10-Dec-2021	1437.35	1449.00	1450.05	1400.00	1404.00	1408.80	1420.80	208522	2962.69	23018	145571	69.81
LOKESHMACH	EQ	10-Dec-2021	52.60	53.60	54.20	52.15	53.85	53.70	53.40	25928	13.85	272	17971	69.31
LOTUSEYE	EQ	10-Dec-2021	49.70	50.70	51.40	48.75	49.50	50.80	49.99	40496	20.24	718	23280	57.49
LOVABLE	EQ	10-Dec-2021	207.40	206.90	213.50	203.25	205.40	206.10	208.42	1212648	2527.36	24128	160065	13.20
LPDC	EQ	10-Dec-2021	6.70	6.90	7.00	6.70	7.00	7.00	6.98	351909	24.55	1272	311466	88.51
LSIL	EQ	10-Dec-2021	11.30	11.85	11.85	11.30	11.85	11.85	11.84	10077172	1193.01	7225	7142609	70.88
LT	EQ	10-Dec-2021	1879.80	1879.80	1890.85	1861.05	1868.25	1873.40	1876.65	1771926	33252.81	62366	975041	55.03
LTI	EQ	10-Dec-2021	6606.10	6610.00	6629.95	6464.10	6615.00	6613.20	6539.48	380321	24871.02	39816	161396	42.44
LTTS	EQ	10-Dec-2021	5384.60	5380.00	5409.80	5236.95	5353.00	5365.45	5336.39	151016	8058.80	17889	51124	33.85
LUMAXIND	EQ	10-Dec-2021	1388.00	1388.00	1420.00	1385.40	1408.00	1405.35	1403.90	2625	36.85	375	1436	54.70
LUMAXTECH	EQ	10-Dec-2021	153.30	153.55	165.40	153.00	160.20	161.15	160.78	474643	763.12	11395	214401	45.17
LUPIN	EQ	10-Dec-2021	887.55	885.00	894.45	880.60	883.00	883.90	886.10	656745	5819.40	26768	287468	43.77
LUXIND	EQ	10-Dec-2021	3858.45	3878.40	3897.40	3783.25	3784.30	3792.90	3841.33	41307	1586.74	6431	11615	28.12
LXCHEM	EQ	10-Dec-2021	428.55	429.00	437.00	429.00	431.50	432.95	432.74	371862	1609.21	10226	167429	45.02
LYKALABS	EQ	10-Dec-2021	173.65	175.00	182.30	175.00	182.30	182.30	181.72	458789	833.70	2151	346093	75.44
LYPSAGEMS	EQ	10-Dec-2021	4.95	5.05	5.40	4.80	5.40	5.35	5.23	198071	10.36	498	115006	58.06
M&M	EQ	10-Dec-2021	851.10	850.10	868.60	850.10	856.95	859.70	861.86	3434165	29597.72	75071	1007370	29.33
M&MFIN	EQ	10-Dec-2021	165.05	165.90	168.00	164.00	167.30	167.45	166.25	2515696	4182.43	13993	795833	31.63
M&MFIN	N1	10-Dec-2021	1065.00	1065.00	1065.00	1051.51	1051.51	1051.51	1059.84	30	0.32	6	30	100.00
M&MFIN	N2	10-Dec-2021	1097.00	1097.00	1100.00	1097.00	1100.00	1100.00	1097.55	11	0.12	3	11	100.00
MAANALU	EQ	10-Dec-2021	124.20	129.65	129.65	122.45	123.55	124.35	125.29	19433	24.35	690	10201	52.49
MACPOWER	EQ	10-Dec-2021	195.95	195.00	201.95	193.00	199.95	199.70	198.01	2845	5.63	96	2030	71.35
MADHAV	EQ	10-Dec-2021	52.35	53.35	54.55	52.30	53.90	53.95	53.52	11012	5.89	263	6296	57.17
MADHUCON	BE	10-Dec-2021	8.05	8.45	8.45	7.65	8.45	8.45	8.21	186948	15.35	384	-	-
MADRASFERT	EQ	10-Dec-2021	29.95	30.20	30.45	29.45	29.70	29.60	29.81	152164	45.35	909	84647	55.63
MAESGETF	EQ	10-Dec-2021	29.68	29.03	29.85	29.03	29.76	29.76	29.71	7293	2.17	94	6026	82.63
MAFANG	EQ	10-Dec-2021	57.72	57.99	57.99	56.38	57.67	57.61	57.63	775919	447.14	1535	750819	96.77
MAFSETF	EQ	10-Dec-2021	18.22	18.55	18.55	18.03	18.18	18.13	18.10	92837	16.80	257	78141	84.17
MAGADSUGAR	EQ	10-Dec-2021	269.80	270.85	274.75	264.50	268.90	270.00	269.77	23293	62.84	751	15185	65.19
MAGNUM	EQ	10-Dec-2021	9.00	8.95	9.85	8.90	9.70	9.60	9.46	83766	7.92	348	64879	77.45
MAHABANK	EQ	10-Dec-2021	19.95	20.00	20.95	19.70	20.70	20.60	20.38	7537023	1536.25	10997	2615166	34.70
MAHAPEXLTD	BE	10-Dec-2021	91.00	91.00	91.00	89.10	90.50	90.50	89.74	1488	1.34	12	-	-
MAHASTEEL	EQ	10-Dec-2021	82.30	81.50	84.75	81.50	84.00	83.65	83.21	8060	6.71	344	4200	52.11
MAHEPC	EQ	10-Dec-2021	120.60	121.00	122.70	120.05	120.10	120.70	121.08	28748	34.81	709	15916	55.36
MAHESHWARI	EQ	10-Dec-2021	89.60	89.95	92.50	89.50	92.50	92.15	91.60	21913	20.07	290	15919	72.65
MAHINDCIE	EQ	10-Dec-2021	241.90	242.80	245.55	241.60	243.90	243.40	243.94	141419	344.98	3380	75634	53.48
MAHKTECH	EQ	10-Dec-2021	18.46	18.60	19.88	18.60	19.65	19.64	19.61	594457	116.55	487	564569	94.97
MAHLIFE	EQ	10-Dec-2021	252.65	252.00	258.60	250.85	253.70	255.05	254.57	58560	149.08	2299	31726	54.18
MAHLOG	EQ	10-Dec-2021	692.20	690.00	695.00	684.25	690.00	690.30	689.30	25763	177.58	2394	11576	44.93
MAHSCOOTER	EQ	10-Dec-2021	4253.60	4279.95	4303.00	4225.80	4298.00	4292.45	4289.39	5564	238.66	803	3882	69.77
MAHSEAMLES	EQ	10-Dec-2021	505.30	502.80	524.00	502.80	515.00	509.95	514.29	75951	390.61	4624	32012	42.15
MAITHANALL	EQ	10-Dec-2021	1013.55	1012.00	1036.55	1000.05	1016.00	1018.25	1021.25	38491	393.09	3590	19113	49.66
MALUPAPER	EQ	10-Dec-2021	32.45	32.20	33.45	32.20	32.70	32.90	32.60	10555	3.44	170	6904	65.41
MAN50ETF	EQ	10-Dec-2021	180.39	180.00	180.93	179.30	180.70	180.69	180.40	58872	106.20	74	58855	99.97
MANAKALUCO	EQ	10-Dec-2021	18.45	18.90	18.90	18.00	18.50	18.40	18.39	27748	5.10	242	23002	82.90
MANAKCOAT	EQ	10-Dec-2021	19.15	19.35	19.35	19.05	19.25	19.15	19.24	283936	54.62	394	67642	23.82
MANAKSIA	EQ	10-Dec-2021	62.40	63.40	63.45	61.60	61.65	62.25	62.79	37469	23.53	997	23201	61.92
MANAKSTEEL	EQ	10-Dec-2021	35.05	35.00	35.05	32.50	33.65	33.80	34.16	128213	43.80	1218	63433	49.47
MANALIPETC	EQ	10-Dec-2021	113.30	114.50	118.95	112.95	118.95	118.95	116.64	543416	633.85	4062	396699	73.00
MANAPPURAM	EQ	10-Dec-2021	174.95	175.50	177.90	174.35	177.00	177.15	175.89	2755481	4846.54	14350	1065223	38.66
MANGALAM	EQ	10-Dec-2021	126.35	127.40	127.40	124.10	125.50	125.60	125.30	36880	46.21	868	20471	55.51
MANGCHEFER	EQ	10-Dec-2021	70.80	71.60	71.60	69.25	69.80	69.65	70.04	138108	96.73	1772	82616	59.82
MANGLMCEM	EQ	10-Dec-2021	381.25	383.35	383.35	375.35	382.90	380.10	381.07	16697	63.63	821	11833	70.87
MANGTIMBER	EQ	10-Dec-2021	17.05	16.20	18.50	16.20	16.85	16.70	17.21	20759	3.57	144	11637	56.06
MANINDS	EQ	10-Dec-2021	96.85	96.00	102.00	96.00	100.70	100.25	99.28	174579	173.32	3310	64041	36.68
MANINFRA	EQ	10-Dec-2021	93.00	91.90	96.20	91.50	95.20	95.50	95.00	1366535	1298.14	10670	688240	50.36
MANORG	EQ	10-Dec-2021	1086.55	1090.00	1099.00	1061.00	1072.00	1076.65	1084.49	11677	126.64	2039	6339	54.29
MANUGRAPH	BE	10-Dec-2021	19.05	18.15	19.05	18.10	18.10	18.10	18.31	44700	8.18	181	-	-
MANXT50	EQ	10-Dec-2021	428.30	488.00	488.00	427.00	429.00	428.64	429.16	432	1.85	37	129	29.86
MARALOVER	EQ	10-Dec-2021	82.25	82.20	86.00	82.20	83.10	83.70	84.21	30316	25.53	546	18664	61.56
MARATHON	EQ	10-Dec-2021	91.05	95.45	95.60	92.15	95.60	95.60	94.70	39092	37.02	406	30108	77.02
MARICO	EQ	10-Dec-2021	529.65	529.30	531.55	522.30	526.10	526.35	524.96	1052815	5526.85	28375	631452	59.98
MARINE	EQ	10-Dec-2021	25.20	25.45	26.20	25.15	25.95	25.85	25.80	1833074	472.96	5948	756661	41.28
MARKSANS	EQ	10-Dec-2021	59.90	62.70	64.45	61.80	62.85	62.80	63.34	5838715	3698.45	31979	2124122	36.38
MARSHALL	EQ	10-Dec-2021	57.80	56.10	56.15	54.95	54.95	54.95	55.20	94924	52.40	798	64952	68.43
MARUTI	EQ	10-Dec-2021	7421.75	7380.00	7475.00	7357.95	7416.00	7425.65	7429.33	431682	32071.09	40531	140362	32.52
MASFIN	EQ	10-Dec-2021	708.35	708.00	721.90	699.00	706.50	710.65	709.20	26426	187.41	4832	13657	51.68
MASKINVEST	BE	10-Dec-2021	35.30	37.05	37.05	35.25	36.95	36.95	36.74	84	0.03	13	-	-
MASPTOP50	EQ	10-Dec-2021	30.67	30.99	30.99	30.66	30.77	30.76	30.77	30004	9.23	285	29092	96.96
MASTEK	EQ	10-Dec-2021	2791.00	2800.00	2824.70	2742.10	2765.95	2765.85	2777.92	36777	1021.64	5908	19842	53.95
MATRIMONY	EQ	10-Dec-2021	926.00	917.35	940.60	917.35	937.00	932.90	937.41	57784	541.67	1398	53949	93.36
MAWANASUG	EQ	10-Dec-2021	83.00	83.55	83.95	80.50	80.95	81.10	82.05	53654	44.02	806	37585	70.05
MAXHEALTH	EQ	10-Dec-2021	378.40	378.85	387.50	378.40	380.50	381.55	383.91	813458	3122.96	22730	407117	50.05
MAXIND	EQ	10-Dec-2021	77.30	76.65	79.75	76.65	77.70	77.30	77.98	129530	101.01	967	65415	50.50
MAXVIL	EQ	10-Dec-2021	122.35	124.20	129.15	121.80	128.45	128.10	125.80	459455	578.00	7225	272827	59.38
MAYURUNIQ	EQ	10-Dec-2021	580.60	579.70	622.00	565.00	614.00	614.60	600.43	773248	4642.81	37836	221346	28.63
MAZDA	EQ	10-Dec-2021	650.80	644.80	658.00	640.00	640.00	646.65	648.11	7465	48.38	380	3439	46.07
MAZDOCK	EQ	10-Dec-2021	270.85	268.90	270.95	265.90	268.00	267.95	268.44	224322	602.17	6791	75311	33.57
MBAPL	EQ	10-Dec-2021	184.80	185.00	188.90	180.40	182.80	182.60	185.88	6395	11.89	263	4774	74.65
MBECL	BE	10-Dec-2021	7.00	7.10	7.10	6.65	7.00	7.00	6.91	67284	4.65	114	-	-
MBLINFRA	EQ	10-Dec-2021	29.70	29.70	31.00	29.70	29.90	30.05	30.33	342906	104.01	2404	193981	56.57
MCDHOLDING	BE	10-Dec-2021	137.75	143.80	144.60	137.75	144.60	144.00	142.29	48087	68.42	675	-	-
MCDOWELL-N	EQ	10-Dec-2021	929.95	929.70	934.65	921.55	925.00	925.30	928.31	1353888	12568.33	33069	496676	36.69
MCL	EQ	10-Dec-2021	35.10	34.95	35.55	34.80	35.10	35.20	35.28	33371	11.77	304	23552	70.58
MCLEODRUSS	EQ	10-Dec-2021	27.60	27.55	30.35	27.25	29.60	29.80	29.63	2167508	642.16	4356	1227379	56.63
MCX	EQ	10-Dec-2021	1746.55	1747.00	1779.80	1730.25	1734.00	1735.90	1755.16	841579	14771.06	34871	190179	22.60
MDL	SM	10-Dec-2021	28.10	27.60	27.60	27.60	27.60	27.60	27.60	2000	0.55	1	2000	100.00
MEDICAMEQ	EQ	10-Dec-2021	743.85	755.00	758.00	702.10	715.00	712.80	725.55	33198	240.87	2028	21999	66.27
MEGASOFT	BE	10-Dec-2021	39.75	38.70	41.70	37.80	41.50	41.00	39.65	830171	329.18	2431	-	-
MELSTAR	BZ	10-Dec-2021	5.25	5.00	5.25	5.00	5.05	5.20	5.07	7864	0.40	33	-	-
MENONBE	EQ	10-Dec-2021	80.95	82.30	86.95	80.45	84.60	84.15	84.00	163527	137.37	3505	80760	49.39
MEP	BE	10-Dec-2021	19.65	19.65	20.00	19.45	19.80	19.60	19.69	148181	29.17	378	-	-
MERCATOR	BE	10-Dec-2021	1.65	1.70	1.70	1.65	1.70	1.70	1.70	1122578	19.06	785	-	-
METALFORGE	BZ	10-Dec-2021	5.00	5.25	5.25	4.95	5.25	5.25	5.19	28119	1.46	107	-	-
METROPOLIS	EQ	10-Dec-2021	3200.40	3197.00	3245.45	3150.90	3226.10	3222.80	3202.34	137170	4392.66	13086	37743	27.52
MFL	EQ	10-Dec-2021	796.25	793.65	799.20	770.00	775.80	782.15	777.20	67241	522.60	3178	50572	75.21
MFSL	EQ	10-Dec-2021	972.10	972.50	996.50	968.50	988.00	991.75	981.34	463657	4550.05	9328	284111	61.28
MGEL	BE	10-Dec-2021	102.70	105.95	107.70	102.00	107.70	106.05	105.72	15284	16.16	88	-	-
MGL	EQ	10-Dec-2021	913.95	913.90	921.20	911.55	914.05	915.35	917.15	666253	6110.55	21745	371434	55.75
MHHL	SM	10-Dec-2021	23.00	23.05	23.05	23.05	23.05	23.05	23.05	6000	1.38	1	6000	100.00
MHRIL	EQ	10-Dec-2021	210.40	211.90	213.70	208.90	209.90	209.85	210.56	236745	498.49	5894	129173	54.56
MIDHANI	EQ	10-Dec-2021	186.25	186.95	187.90	184.30	185.95	185.30	186.04	97006	180.47	2218	55920	57.65
MINDACORP	EQ	10-Dec-2021	163.70	163.00	176.00	163.00	174.90	174.75	172.75	2938110	5075.60	40946	637910	21.71
MINDAIND	EQ	10-Dec-2021	908.95	907.80	955.00	903.05	949.00	942.00	935.19	1042028	9744.92	36824	670596	64.35
MINDSPACE	RR	10-Dec-2021	325.26	325.26	327.90	321.96	322.50	322.79	323.28	60576	195.83	1150	49741	82.11
MINDTECK	EQ	10-Dec-2021	151.95	158.90	159.50	151.30	159.50	159.50	158.68	208943	331.56	2226	143519	68.69
MINDTREE	EQ	10-Dec-2021	4612.10	4590.00	4624.00	4526.00	4570.00	4576.55	4562.62	536455	24476.43	39311	173736	32.39
MIRCELECTR	EQ	10-Dec-2021	25.90	26.40	27.15	25.85	27.15	27.15	26.93	1162978	313.15	1444	1030829	88.64
MIRZAINT	EQ	10-Dec-2021	113.95	113.55	134.90	113.05	129.45	129.70	126.47	11337101	14338.31	110251	1987859	17.53
MITCON	SM	10-Dec-2021	51.35	52.70	52.90	50.80	50.80	50.80	52.14	12000	6.26	6	10000	83.33
MITTAL	EQ	10-Dec-2021	10.00	10.40	10.40	9.90	10.00	10.05	10.11	35928	3.63	161	31568	87.86
MMFL	EQ	10-Dec-2021	751.90	769.95	769.95	751.90	754.00	754.70	757.20	3452	26.14	282	2307	66.83
MMP	EQ	10-Dec-2021	144.10	144.95	147.00	142.85	146.60	144.65	145.35	42293	61.47	352	33617	79.49
MMTC	EQ	10-Dec-2021	43.65	43.85	44.65	43.15	44.20	44.30	44.15	2595156	1145.88	9888	641336	24.71
MODIRUBBER	BE	10-Dec-2021	77.40	77.40	78.90	75.10	77.95	77.95	77.10	1775	1.37	42	-	-
MODISNME	EQ	10-Dec-2021	96.60	97.00	99.70	93.00	93.70	94.00	95.87	212555	203.78	2860	137956	64.90
MOGSEC	EQ	10-Dec-2021	49.43	47.95	49.45	47.95	49.40	49.36	49.39	464	0.23	31	278	59.91
MOHITIND	EQ	10-Dec-2021	12.25	12.35	13.45	12.35	13.45	13.45	13.40	38127	5.11	176	34085	89.40
MOIL	EQ	10-Dec-2021	173.10	173.30	174.65	171.20	172.50	172.55	172.79	245696	424.53	3685	109871	44.72
MOKSH	EQ	10-Dec-2021	41.95	42.70	43.00	41.80	43.00	42.75	42.56	627995	267.28	863	435997	69.43
MOL	EQ	10-Dec-2021	116.40	116.70	118.90	114.10	114.90	114.65	116.07	1088953	1263.99	9953	558668	51.30
MOLDTECH	EQ	10-Dec-2021	78.55	76.10	80.90	76.10	79.65	79.35	79.81	38804	30.97	774	23541	60.67
MOLDTKPAC	EQ	10-Dec-2021	747.90	765.00	782.00	750.00	780.00	768.20	763.20	163031	1244.26	11286	103474	63.47
MOLDTKPAC	W1	10-Dec-2021	585.00	585.00	597.95	562.20	590.00	588.95	584.75	1319	7.71	20	1273	96.51
MOM100	EQ	10-Dec-2021	32.59	32.99	33.20	32.50	32.95	32.89	32.81	64359	21.11	1390	37835	58.79
MOM50	EQ	10-Dec-2021	174.47	176.49	176.49	172.29	174.65	173.68	173.73	797	1.38	79	635	79.67
MON100	EQ	10-Dec-2021	121.39	105.60	130.01	105.60	120.91	120.86	120.60	309339	373.07	4368	206982	66.91
MONTECARLO	EQ	10-Dec-2021	570.35	575.50	579.65	570.00	572.90	571.50	573.41	29375	168.44	2510	14292	48.65
MORARJEE	EQ	10-Dec-2021	19.25	19.85	20.45	18.85	19.15	19.25	19.92	47288	9.42	287	34326	72.59
MOREPENLAB	EQ	10-Dec-2021	56.80	56.90	58.35	56.10	56.35	56.35	56.98	2450622	1396.41	10523	963474	39.32
MOTHERSUMI	EQ	10-Dec-2021	225.20	225.50	231.35	225.35	228.30	228.80	229.15	6070051	13909.32	42476	1436003	23.66
MOTILALOFS	EQ	10-Dec-2021	953.80	952.00	967.00	928.00	934.90	933.55	945.84	174828	1653.60	10865	71894	41.12
MOTOGENFIN	EQ	10-Dec-2021	34.30	32.40	36.80	32.40	34.00	33.80	33.93	56217	19.07	1305	20544	36.54
MPHASIS	EQ	10-Dec-2021	3132.95	3110.00	3150.00	3107.00	3125.00	3133.90	3131.07	197909	6196.66	12356	48477	24.49
MPSLTD	EQ	10-Dec-2021	704.70	705.00	718.00	700.00	703.35	703.25	705.86	14488	102.26	1521	9866	68.10
MRF	EQ	10-Dec-2021	74668.55	74055.00	75000.00	74000.00	74250.00	74221.00	74352.87	4831	3591.99	3356	1227	25.40
MRO-TEK	EQ	10-Dec-2021	55.50	57.00	57.00	54.50	56.00	55.85	55.72	9064	5.05	214	6847	75.54
MRPL	EQ	10-Dec-2021	44.90	45.00	45.65	44.75	45.00	44.90	45.14	1236561	558.22	4908	624768	50.52
MSPL	EQ	10-Dec-2021	9.05	9.10	10.85	9.00	10.75	10.70	10.52	6075452	638.84	4714	2676188	44.05
MSTCLTD	EQ	10-Dec-2021	354.55	353.50	370.95	350.25	365.00	366.15	363.87	801494	2916.44	18873	316739	39.52
MTARTECH	EQ	10-Dec-2021	2314.85	2330.00	2423.00	2304.55	2403.90	2391.25	2370.59	356788	8457.98	31851	94807	26.57
MTEDUCARE	EQ	10-Dec-2021	7.50	7.60	9.00	7.45	9.00	9.00	8.48	4189009	355.06	2626	1805160	43.09
MTNL	EQ	10-Dec-2021	26.00	25.90	27.20	25.40	25.55	25.70	26.15	15704919	4106.89	24635	5469973	34.83
MUKANDLTD	EQ	10-Dec-2021	126.20	122.00	129.95	122.00	127.25	126.75	126.85	25025	31.74	240	21131	84.44
MUKTAARTS	EQ	10-Dec-2021	52.30	54.50	54.50	52.30	52.55	52.45	52.85	20141	10.65	342	13973	69.38
MUNJALAU	EQ	10-Dec-2021	52.65	52.35	53.95	52.35	53.65	53.60	53.36	107554	57.39	1695	47022	43.72
MUNJALSHOW	EQ	10-Dec-2021	124.35	123.70	126.80	123.30	126.10	126.10	125.45	13866	17.40	603	8410	60.65
MURUDCERA	EQ	10-Dec-2021	25.65	25.80	28.50	25.50	27.05	27.15	27.32	248730	67.95	1156	117132	47.09
MUTHOOTCAP	EQ	10-Dec-2021	363.30	358.20	372.25	358.20	369.00	365.70	366.77	13396	49.13	781	5680	42.40
MUTHOOTFIN	EQ	10-Dec-2021	1509.50	1508.00	1516.00	1489.15	1493.60	1491.95	1500.36	248646	3730.58	13646	69499	27.95
NABARD	N2	10-Dec-2021	1260.00	1260.00	1260.00	1256.00	1260.00	1260.00	1258.37	1186	14.92	8	1186	100.00
NACLIND	EQ	10-Dec-2021	73.90	74.70	74.70	72.25	74.00	73.35	73.27	91154	66.79	1158	57334	62.90
NAGAFERT	EQ	10-Dec-2021	11.65	12.10	12.20	11.50	12.20	12.20	12.10	2453962	296.99	2951	1483742	60.46
NAGREEKEXP	EQ	10-Dec-2021	34.85	34.55	35.90	33.65	34.05	34.45	34.37	13147	4.52	169	8977	68.28
NAHARCAP	EQ	10-Dec-2021	322.05	329.80	329.80	318.70	321.00	322.50	322.32	3920	12.64	251	2927	74.67
NAHARINDUS	EQ	10-Dec-2021	118.75	118.90	119.80	113.20	117.80	117.70	118.00	36115	42.62	401	25698	71.16
NAHARPOLY	EQ	10-Dec-2021	250.25	250.90	257.90	245.70	251.50	250.25	251.73	26263	66.11	1577	11491	43.75
NAHARSPING	BE	10-Dec-2021	485.35	485.35	499.00	484.05	489.00	487.80	488.98	5165	25.26	291	-	-
NAM-INDIA	EQ	10-Dec-2021	372.95	374.90	376.75	369.15	370.50	370.85	371.01	702489	2606.32	11291	435144	61.94
NATCOPHARM	EQ	10-Dec-2021	864.70	865.65	872.85	862.55	870.90	869.15	868.17	146416	1271.14	5131	74493	50.88
NATHBIOGEN	EQ	10-Dec-2021	262.05	263.40	297.80	262.05	276.60	279.00	286.16	400779	1146.85	11877	135573	33.83
NATIONALUM	EQ	10-Dec-2021	99.80	99.50	101.25	97.65	98.75	98.95	99.28	26631910	26438.99	53577	5052175	18.97
NAUKRI	EQ	10-Dec-2021	5736.00	5678.00	5717.85	5636.00	5643.00	5646.00	5664.24	283981	16085.36	33523	168761	59.43
NAVINFLUOR	EQ	10-Dec-2021	3912.00	3915.00	3964.85	3895.00	3949.15	3956.40	3940.61	81093	3195.56	7540	36588	45.12
NAVKARCORP	EQ	10-Dec-2021	41.35	41.80	43.40	41.10	41.55	41.90	42.21	571023	241.05	2856	268811	47.08
NAVNETEDUL	EQ	10-Dec-2021	98.50	99.20	102.10	98.15	99.25	99.10	99.37	340327	338.19	2580	242549	71.27
NAZARA	BE	10-Dec-2021	2329.15	2329.15	2355.00	2310.00	2330.00	2335.45	2331.65	14704	342.85	1434	-	-
NBCC	EQ	10-Dec-2021	44.60	44.60	47.40	44.35	46.70	46.70	46.46	14041637	6523.46	38868	4213613	30.01
NBIFIN	EQ	10-Dec-2021	2320.00	2389.20	2410.00	2321.65	2410.00	2404.65	2392.58	108	2.58	36	89	82.41
NBVENTURES	EQ	10-Dec-2021	112.40	113.50	113.50	111.45	111.95	112.25	112.49	128401	144.43	2878	66199	51.56
NCC	EQ	10-Dec-2021	76.95	76.90	77.55	75.40	76.35	76.00	76.30	2171291	1656.72	7989	940611	43.32
NCLIND	EQ	10-Dec-2021	227.00	226.95	226.95	220.80	222.95	222.80	222.93	83688	186.57	2921	44342	52.98
NCPSESDL24	EQ	10-Dec-2021	107.43	107.43	107.43	107.31	107.32	107.32	107.33	120	0.13	9	102	85.00
NDGL	EQ	10-Dec-2021	1419.15	1449.00	1449.00	1380.00	1380.00	1388.40	1419.52	269	3.82	48	182	67.66
NDL	EQ	10-Dec-2021	107.45	108.45	108.45	103.00	105.00	105.45	105.23	118983	125.20	1909	66193	55.63
NDRAUTO	EQ	10-Dec-2021	328.55	327.85	337.95	325.65	333.00	332.50	328.45	9481	31.14	108	1541	16.25
NDTV	EQ	10-Dec-2021	91.25	92.90	94.90	87.80	91.50	91.75	92.67	174160	161.39	4372	64719	37.16
NECCLTD	EQ	10-Dec-2021	22.40	22.10	23.35	21.80	22.80	22.90	22.63	487762	110.39	1899	296800	60.85
NECLIFE	EQ	10-Dec-2021	26.10	26.50	27.90	26.15	27.55	27.70	27.47	1098321	301.70	3997	578076	52.63
NELCAST	EQ	10-Dec-2021	77.30	77.20	78.55	76.50	78.05	78.20	78.10	32948	25.73	662	20991	63.71
NELCO	BE	10-Dec-2021	730.70	729.95	733.65	710.50	729.95	724.80	721.66	23898	172.46	1274	-	-
NEOGEN	EQ	10-Dec-2021	1701.95	1729.95	1770.00	1705.35	1724.00	1726.10	1736.40	97066	1685.45	12492	29986	30.89
NESCO	EQ	10-Dec-2021	600.70	595.70	605.65	594.65	595.65	595.75	599.32	31721	190.11	2779	20463	64.51
NESTLEIND	EQ	10-Dec-2021	19284.75	19221.00	19310.00	19030.45	19219.00	19270.25	19181.05	39449	7566.73	13019	21948	55.64
NETF	EQ	10-Dec-2021	180.97	183.00	185.00	177.50	183.99	183.13	184.48	58191	107.35	168	56294	96.74
NETFCONSUM	EQ	10-Dec-2021	76.59	77.00	77.59	76.40	77.30	77.19	77.07	5674	4.37	157	5278	93.02
NETFDIVOPP	EQ	10-Dec-2021	44.94	45.98	45.98	44.90	44.90	44.90	45.18	1509	0.68	85	745	49.37
NETFGILT5Y	EQ	10-Dec-2021	49.42	50.90	50.90	49.38	49.41	49.41	49.43	1684	0.83	15	1680	99.76
NETFIT	EQ	10-Dec-2021	36.67	36.99	36.99	36.41	36.74	36.63	36.62	593722	217.42	2359	405077	68.23
NETFLTGILT	EQ	10-Dec-2021	22.86	24.90	24.90	22.83	22.90	22.90	22.91	32865	7.53	166	21049	64.05
NETFMID150	EQ	10-Dec-2021	117.99	122.00	122.00	117.65	119.18	119.16	118.80	64056	76.10	1346	48391	75.54
NETFNIF100	EQ	10-Dec-2021	183.98	184.00	184.11	182.27	182.84	183.22	183.30	800	1.47	81	710	88.75
NETFNV20	EQ	10-Dec-2021	97.69	97.70	98.88	96.00	98.13	98.25	97.49	9366	9.13	118	8009	85.51
NETFPHARMA	EQ	10-Dec-2021	13.48	13.55	13.59	13.41	13.56	13.55	13.55	107025	14.50	548	71579	66.88
NETFSDL26	EQ	10-Dec-2021	106.96	106.90	107.05	106.51	107.04	107.04	106.91	218	0.23	11	205	94.04
NETWORK18	EQ	10-Dec-2021	94.20	94.20	113.00	91.30	109.35	111.80	104.47	51430087	53731.52	171427	4721707	9.18
NEULANDLAB	EQ	10-Dec-2021	1731.40	1739.05	1754.50	1705.50	1708.00	1715.45	1729.93	9648	166.90	1642	6087	63.09
NEWGEN	EQ	10-Dec-2021	590.50	596.60	630.00	588.10	617.00	620.95	610.76	266459	1627.44	15062	77416	29.05
NEXTMEDIA	EQ	10-Dec-2021	7.90	8.65	8.65	8.65	8.65	8.65	8.65	200617	17.35	299	148064	73.80
NFL	EQ	10-Dec-2021	51.50	51.45	53.00	51.40	52.25	52.50	52.16	521647	272.10	4023	205791	39.45
NGIL	BE	10-Dec-2021	165.40	173.65	173.65	173.65	173.65	173.65	173.65	2510	4.36	26	-	-
NH	EQ	10-Dec-2021	573.65	574.00	590.00	572.20	574.10	576.15	581.99	175997	1024.29	9908	57904	32.90
NHAI	N1	10-Dec-2021	1018.01	1017.10	1018.00	1017.10	1017.27	1017.27	1017.60	388	3.95	7	388	100.00
NHAI	N2	10-Dec-2021	1189.34	1189.00	1190.00	1187.01	1187.01	1188.95	1189.10	430	5.11	17	429	99.77
NHAI	N6	10-Dec-2021	1305.00	1301.00	1304.00	1301.00	1302.00	1302.00	1303.77	1629	21.24	9	1629	100.00
NHAI	NA	10-Dec-2021	1248.01	1252.50	1252.50	1250.00	1250.00	1250.00	1250.06	770	9.63	3	770	100.00
NHAI	ND	10-Dec-2021	1225.00	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	1	0.01	1	1	100.00
NHAI	NE	10-Dec-2021	1226.99	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	140	1.71	4	140	100.00
NHBTF2023	N2	10-Dec-2021	5635.00	5720.00	5720.00	5720.00	5720.00	5720.00	5720.00	15	0.86	1	15	100.00
NHPC	EQ	10-Dec-2021	32.90	32.90	33.00	31.90	32.20	32.10	32.14	12527829	4025.88	21779	8331900	66.51
NHPC	N4	10-Dec-2021	1128.00	1121.72	1121.72	1121.72	1121.72	1121.72	1121.72	5	0.06	1	5	100.00
NHPC	N6	10-Dec-2021	1427.00	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	20	0.29	1	20	100.00
NIACL	EQ	10-Dec-2021	145.15	145.95	148.60	145.25	145.80	146.10	146.57	267289	391.77	5587	142523	53.32
NIBL	EQ	10-Dec-2021	22.65	23.35	24.00	23.00	23.55	23.60	23.53	24814	5.84	251	18065	72.80
NIDAN	SM	10-Dec-2021	60.30	60.60	60.60	57.30	57.30	57.30	57.66	141000	81.30	133	85000	60.28
NIFTYBEES	EQ	10-Dec-2021	189.14	185.00	192.50	185.00	188.91	189.09	188.56	994683	1875.57	18962	503311	50.60
NIITLTD	EQ	10-Dec-2021	389.50	391.80	416.75	391.80	408.00	408.25	407.89	1715434	6997.14	50411	524581	30.58
NILAINFRA	BE	10-Dec-2021	6.35	6.60	6.60	6.05	6.35	6.30	6.29	253348	15.94	503	-	-
NILASPACES	BE	10-Dec-2021	2.40	2.50	2.50	2.30	2.50	2.50	2.49	300877	7.49	565	-	-
NILKAMAL	EQ	10-Dec-2021	2419.75	2410.00	2544.95	2382.20	2486.00	2473.05	2481.92	14290	354.67	3327	6491	45.42
NIPPOBATRY	EQ	10-Dec-2021	436.80	431.15	441.70	431.10	439.75	437.60	437.50	3227	14.12	395	2142	66.38
NIRAJ	EQ	10-Dec-2021	34.45	36.00	36.00	34.00	35.50	35.15	35.11	10168	3.57	203	5319	52.31
NITCO	EQ	10-Dec-2021	27.30	27.10	28.00	27.00	27.20	27.40	27.47	97130	26.68	821	42080	43.32
NITINFIRE	BZ	10-Dec-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	62273	0.90	25	-	-
NITINSPIN	EQ	10-Dec-2021	248.70	248.55	250.00	244.00	245.05	246.45	247.07	104451	258.07	2261	67903	65.01
NITIRAJ	BE	10-Dec-2021	64.25	61.05	64.00	61.05	62.50	62.50	62.74	2314	1.45	32	-	-
NKIND	EQ	10-Dec-2021	35.05	33.60	36.00	32.05	34.45	34.70	34.99	1244	0.44	131	962	77.33
NLCINDIA	EQ	10-Dec-2021	61.25	61.20	62.30	61.05	61.20	61.45	61.55	1168887	719.51	7541	419256	35.87
NMDC	EQ	10-Dec-2021	147.05	147.00	148.45	146.60	148.15	147.90	147.55	10477407	15459.23	39175	5517289	52.66
NOCIL	EQ	10-Dec-2021	240.35	241.05	243.70	239.10	239.75	240.60	241.25	385618	930.30	6726	129859	33.68
NOIDATOLL	EQ	10-Dec-2021	8.00	8.25	8.40	8.00	8.25	8.25	8.32	662498	55.09	786	475122	71.72
NOVARTIND	EQ	10-Dec-2021	793.10	793.95	804.90	793.95	801.00	801.70	798.08	12810	102.23	1005	8973	70.05
NPBET	EQ	10-Dec-2021	193.25	193.20	193.20	191.20	193.05	193.02	192.60	367	0.71	21	290	79.02
NRAIL	EQ	10-Dec-2021	259.40	259.40	264.60	256.55	258.30	259.85	260.97	6537	17.06	366	4634	70.89
NRBBEARING	EQ	10-Dec-2021	166.75	164.10	174.85	164.10	169.00	169.30	170.93	733864	1254.39	12680	216568	29.51
NSIL	EQ	10-Dec-2021	1596.40	1601.00	1606.55	1586.00	1600.00	1596.65	1593.48	219	3.49	66	158	72.15
NTL	BE	10-Dec-2021	2.20	2.20	2.25	2.10	2.25	2.20	2.20	76151	1.68	203	-	-
NTPC	EQ	10-Dec-2021	126.05	126.10	126.70	124.40	126.25	126.15	125.71	8389566	10546.74	47505	3375912	40.24
NTPC	N4	10-Dec-2021	1110.00	1110.00	1135.00	1081.00	1081.00	1081.00	1109.75	590	6.55	6	590	100.00
NTPC	N7	10-Dec-2021	14.01	14.00	14.15	13.97	14.02	14.01	14.02	25660	3.60	67	22753	88.67
NTPC	NA	10-Dec-2021	1298.00	1498.00	1498.00	1493.99	1493.99	1493.99	1496.59	58	0.87	5	57	98.28
NTPC	ND	10-Dec-2021	1283.00	1281.00	1281.00	1281.00	1281.00	1281.00	1281.00	35	0.45	1	35	100.00
NUCLEUS	EQ	10-Dec-2021	511.65	510.55	513.95	503.65	509.95	508.65	509.01	24753	126.00	1633	13239	53.48
NURECA	EQ	10-Dec-2021	1494.30	1495.00	1505.60	1481.00	1488.00	1488.25	1491.30	6183	92.21	1876	3145	50.87
NUVOCO	EQ	10-Dec-2021	538.45	535.00	535.00	529.05	532.00	531.85	531.55	68427	363.72	8001	40979	59.89
NXTDIGITAL	EQ	10-Dec-2021	420.90	426.95	426.95	411.00	412.00	413.40	415.33	17137	71.17	726	13419	78.30
NYKAA	EQ	10-Dec-2021	2163.45	2163.50	2179.25	2100.00	2113.70	2114.80	2123.87	1923637	40855.60	120828	763955	39.71
OAL	EQ	10-Dec-2021	762.55	768.35	779.95	766.00	777.00	775.50	773.54	5318	41.14	416	3366	63.29
OBEROIRLTY	EQ	10-Dec-2021	876.70	872.00	909.80	870.60	907.90	906.00	893.46	1159082	10355.89	27087	198247	17.10
OCCL	EQ	10-Dec-2021	963.85	969.90	984.20	955.00	976.00	970.20	971.10	7076	68.71	893	4188	59.19
OFSS	EQ	10-Dec-2021	4224.40	4239.00	4375.00	4236.05	4304.75	4307.40	4309.60	135380	5834.34	15181	36042	26.62
OIL	EQ	10-Dec-2021	209.50	209.00	209.40	204.35	205.45	205.05	205.92	554554	1141.94	11236	286333	51.63
OILCOUNTUB	BE	10-Dec-2021	9.90	10.35	10.35	10.35	10.35	10.35	10.35	18021	1.87	51	-	-
OLECTRA	BE	10-Dec-2021	779.75	780.00	808.85	765.00	779.00	775.85	780.96	76522	597.61	3364	-	-
OMAXAUTO	EQ	10-Dec-2021	50.00	52.70	52.70	49.00	50.55	50.40	50.42	51150	25.79	576	31334	61.26
OMAXE	EQ	10-Dec-2021	71.65	71.20	73.40	71.15	72.70	72.70	72.63	28406	20.63	495	16306	57.40
OMINFRAL	EQ	10-Dec-2021	32.55	33.10	33.50	32.25	32.85	32.85	32.72	73268	23.97	615	51957	70.91
OMKARCHEM	BE	10-Dec-2021	44.75	46.95	46.95	44.00	45.50	45.10	45.72	255264	116.70	1053	-	-
ONELIFECAP	EQ	10-Dec-2021	13.65	14.30	14.30	14.30	14.30	14.30	14.30	32561	4.66	75	32561	100.00
ONEPOINT	BE	10-Dec-2021	73.30	74.95	75.00	70.20	71.95	70.75	72.95	29012	21.17	207	-	-
ONGC	EQ	10-Dec-2021	147.35	146.25	148.00	145.55	147.70	147.55	146.96	10324085	15172.39	53043	5385945	52.17
ONMOBILE	EQ	10-Dec-2021	105.60	105.60	109.70	105.60	109.00	108.50	107.95	434015	468.54	6006	195552	45.06
ONWARDTEC	EQ	10-Dec-2021	266.30	263.75	279.50	263.75	277.00	276.95	275.61	37174	102.46	1085	26701	71.83
OPTIEMUS	EQ	10-Dec-2021	344.40	346.00	361.60	345.00	355.00	358.50	359.50	156101	561.18	2984	72235	46.27
ORBTEXP	EQ	10-Dec-2021	69.15	69.00	73.75	68.55	71.25	71.50	71.74	23741	17.03	397	16103	67.83
ORCHPHARMA	BE	10-Dec-2021	399.45	402.00	405.00	392.00	403.80	399.30	402.14	6874	27.64	180	-	-
ORICONENT	EQ	10-Dec-2021	39.00	39.50	39.70	38.00	38.50	38.55	38.80	402450	156.13	2204	285925	71.05
ORIENTABRA	EQ	10-Dec-2021	27.80	27.60	28.80	27.50	27.80	28.20	28.23	151769	42.85	1302	92832	61.17
ORIENTALTL	EQ	10-Dec-2021	10.55	10.80	10.80	10.05	10.25	10.25	10.45	101958	10.66	462	66089	64.82
ORIENTBELL	EQ	10-Dec-2021	360.05	365.35	367.40	357.95	360.50	360.45	360.74	10560	38.09	411	7532	71.33
ORIENTCEM	EQ	10-Dec-2021	162.20	162.20	166.95	162.20	166.40	165.85	165.35	329012	544.04	9180	171175	52.03
ORIENTELEC	EQ	10-Dec-2021	373.00	371.00	383.35	371.00	378.00	378.10	378.78	120377	455.96	4763	48241	40.07
ORIENTHOT	EQ	10-Dec-2021	40.85	40.85	41.35	40.05	40.60	40.50	40.77	171802	70.05	2802	104253	60.68
ORIENTLTD	EQ	10-Dec-2021	69.80	70.10	77.80	70.10	75.00	75.60	74.29	41442	30.79	1198	20419	49.27
ORIENTPPR	EQ	10-Dec-2021	32.10	32.40	32.65	31.90	32.20	32.15	32.26	989729	319.33	3081	232358	23.48
ORISSAMINE	EQ	10-Dec-2021	2398.95	2411.00	2435.05	2390.00	2394.70	2395.60	2403.72	3881	93.29	885	2555	65.83
ORTEL	BZ	10-Dec-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	38260	0.46	22	-	-
ORTINLAB	EQ	10-Dec-2021	31.20	31.00	31.50	30.65	31.45	31.00	30.98	55200	17.10	784	27560	49.93
OSIAHYPER	SM	10-Dec-2021	181.00	190.00	215.00	190.00	215.00	214.50	201.82	9200	18.57	19	8800	95.65
OSWALAGRO	EQ	10-Dec-2021	32.25	33.85	33.85	33.85	33.85	33.85	33.85	101929	34.50	181	101929	100.00
OSWALSEEDS	SM	10-Dec-2021	45.15	42.90	45.00	42.90	45.00	45.00	43.95	8000	3.52	2	8000	100.00
PAGEIND	EQ	10-Dec-2021	39468.55	39650.00	40149.65	39526.40	40000.00	39992.00	39988.21	16553	6619.25	9310	8703	52.58
PAISALO	EQ	10-Dec-2021	943.75	934.90	942.45	930.65	936.00	936.10	935.28	9104	85.15	818	5855	64.31
PALASHSECU	EQ	10-Dec-2021	82.95	82.75	83.70	80.60	83.45	81.80	82.00	13712	11.24	391	7269	53.01
PALREDTEC	BE	10-Dec-2021	221.65	225.00	229.00	218.60	219.00	222.25	224.01	20502	45.93	294	-	-
PANACEABIO	EQ	10-Dec-2021	200.25	200.50	205.85	200.00	200.50	200.65	202.10	72757	147.04	1958	35082	48.22
PANACHE	EQ	10-Dec-2021	62.25	61.00	67.00	61.00	67.00	65.80	64.96	46681	30.32	219	31454	67.38
PANAMAPET	EQ	10-Dec-2021	254.65	255.00	260.00	251.70	255.10	254.95	255.57	76075	194.42	2143	37347	49.09
PANSARI	BE	10-Dec-2021	193.55	183.90	183.90	183.90	183.90	183.90	183.90	1308	2.41	41	-	-
PAR	EQ	10-Dec-2021	197.15	205.90	207.00	205.50	207.00	207.00	206.72	23502	48.58	178	20509	87.26
PARACABLES	EQ	10-Dec-2021	12.50	13.15	13.75	12.85	13.75	13.75	13.62	802850	109.32	1263	500198	62.30
PARAGMILK	EQ	10-Dec-2021	117.45	117.80	120.00	117.50	118.95	118.60	118.59	572209	678.57	6323	275801	48.20
PARAS	EQ	10-Dec-2021	736.70	738.00	743.95	727.40	731.00	731.35	734.17	201610	1480.16	12012	89676	44.48
PARIN	SM	10-Dec-2021	71.00	70.90	71.00	70.90	71.00	71.00	70.95	4000	2.84	2	4000	100.00
PARSVNATH	EQ	10-Dec-2021	21.85	22.35	23.65	21.10	21.75	22.20	22.47	4165897	935.91	9004	1992036	47.82
PARTYCRUS	SM	10-Dec-2021	56.20	58.00	58.95	53.40	58.45	57.80	56.64	152000	86.10	73	102000	67.11
PASHUPATI	SM	10-Dec-2021	80.00	81.90	81.90	81.05	81.25	81.25	81.34	6400	5.21	4	1600	25.00
PASUPTAC	EQ	10-Dec-2021	32.40	32.60	33.35	32.05	33.05	32.60	32.65	119036	38.87	896	67851	57.00
PATELENG	EQ	10-Dec-2021	27.70	27.45	28.65	27.20	27.60	27.70	28.01	3459780	969.07	6576	2011009	58.13
PATINTLOG	EQ	10-Dec-2021	14.90	15.15	15.35	14.75	14.85	14.90	14.93	385854	57.62	773	182139	47.20
PATINTPP	E1	10-Dec-2021	6.70	6.05	6.05	6.05	6.05	6.05	6.05	272249	16.47	146	272248	100.00
PATSPINLTD	EQ	10-Dec-2021	8.70	9.00	9.00	8.60	9.00	9.00	8.89	5645	0.50	55	4884	86.52
PAVNAIND	SM	10-Dec-2021	216.95	210.00	230.00	210.00	230.00	230.00	220.32	2400	5.29	3	1600	66.67
PAYTM	EQ	10-Dec-2021	1593.95	1605.00	1609.00	1563.00	1564.60	1567.55	1581.23	845711	13372.62	47835	341313	40.36
PBAINFRA	EQ	10-Dec-2021	13.95	14.60	14.60	13.30	14.60	14.50	14.23	264452	37.62	933	147639	55.83
PCJEWELLER	EQ	10-Dec-2021	27.20	27.70	28.30	26.75	27.00	27.10	27.51	3801552	1045.64	9306	1804799	47.48
PDMJEPAPER	EQ	10-Dec-2021	35.50	35.95	36.80	35.15	36.60	36.45	36.36	198503	72.17	1367	124222	62.58
PDSMFL	EQ	10-Dec-2021	1712.05	1725.00	1748.00	1620.00	1648.00	1637.10	1658.31	71455	1184.95	3393	63436	88.78
PEARLPOLY	EQ	10-Dec-2021	15.80	15.80	16.50	15.55	16.00	16.35	16.16	15474	2.50	208	12104	78.22
PEL	EQ	10-Dec-2021	2635.70	2640.00	2661.00	2611.00	2645.10	2650.10	2641.08	313881	8289.86	20050	89153	28.40
PENIND	EQ	10-Dec-2021	29.20	29.20	32.80	29.20	32.35	32.40	31.61	2919661	922.95	8847	1571675	53.83
PENINLAND	EQ	10-Dec-2021	15.00	15.30	16.45	14.80	15.85	15.95	15.92	627478	99.88	1325	446673	71.19
PERSISTENT	EQ	10-Dec-2021	4338.15	4335.15	4358.90	4290.00	4339.90	4337.60	4330.31	118701	5140.12	12135	48064	40.49
PETRONET	EQ	10-Dec-2021	227.85	228.05	229.45	226.35	228.35	228.60	228.34	776080	1772.13	12047	391955	50.50
PFC	EQ	10-Dec-2021	124.50	123.50	124.15	122.35	123.35	123.15	123.12	4366995	5376.64	26583	2525701	57.84
PFC	N4	10-Dec-2021	1015.20	1017.00	1017.00	1012.37	1015.00	1015.00	1014.34	2031	20.60	18	1906	93.85
PFC	N6	10-Dec-2021	1075.00	1075.99	1075.99	1075.99	1075.99	1075.99	1075.99	100	1.08	1	100	100.00
PFC	N8	10-Dec-2021	1386.23	1384.00	1387.97	1381.16	1387.97	1387.97	1384.90	606	8.39	15	591	97.52
PFIZER	EQ	10-Dec-2021	4868.35	4893.50	4908.90	4857.00	4870.00	4867.75	4882.70	15581	760.77	2871	5225	33.53
PFOCUS	EQ	10-Dec-2021	74.75	75.00	76.05	73.65	74.25	74.50	74.77	19940	14.91	352	15060	75.53
PFS	EQ	10-Dec-2021	19.55	19.60	20.20	19.60	19.75	19.70	19.82	1412978	280.10	3555	587800	41.60
PGEL	EQ	10-Dec-2021	645.05	643.95	650.00	627.35	640.00	637.00	639.06	62899	401.96	5834	32655	51.92
PGHH	EQ	10-Dec-2021	15131.20	15234.00	15433.00	15000.00	15000.00	15115.55	15245.99	17850	2721.41	3192	12872	72.11
PGHL	EQ	10-Dec-2021	5301.75	5262.00	5375.05	5211.35	5269.90	5256.90	5297.36	4006	212.21	1263	1729	43.16
PGIL	EQ	10-Dec-2021	366.55	367.00	374.85	360.15	362.05	362.95	367.17	12322	45.24	673	6588	53.47
PGINVIT	IV	10-Dec-2021	120.44	120.35	120.50	119.81	120.40	120.25	120.23	1141334	1372.18	12647	1049357	91.94
PHILIPCARB	EQ	10-Dec-2021	221.90	222.00	234.70	222.00	231.70	231.80	231.32	2036610	4711.16	22431	955560	46.92
PHOENIXLTD	EQ	10-Dec-2021	1019.25	1025.00	1041.25	996.65	1034.00	1029.50	1018.01	147146	1497.96	11007	54887	37.30
PIDILITIND	EQ	10-Dec-2021	2262.75	2280.35	2340.25	2270.25	2318.95	2325.75	2319.41	1777658	41231.24	52919	761516	42.84
PIIND	EQ	10-Dec-2021	2936.15	2950.00	2957.60	2900.10	2919.00	2915.40	2922.92	63692	1861.67	5741	21131	33.18
PILANIINVS	EQ	10-Dec-2021	1904.05	1914.00	1933.00	1870.00	1900.00	1903.60	1900.57	29161	554.23	3310	8810	30.21
PILITA	EQ	10-Dec-2021	7.80	7.80	7.80	7.50	7.60	7.55	7.55	1336977	100.99	2430	866254	64.79
PIONDIST	EQ	10-Dec-2021	188.15	188.30	190.40	187.05	189.05	188.05	188.03	7781	14.63	151	6384	82.05
PIONEEREMB	EQ	10-Dec-2021	61.85	62.00	62.45	60.95	61.45	61.95	61.80	197140	121.83	2432	66661	33.81
PITTIENG	EQ	10-Dec-2021	232.80	234.70	244.40	230.10	244.40	243.95	242.22	504206	1221.29	4190	274765	54.49
PKTEA	BE	10-Dec-2021	290.00	299.85	300.00	281.05	290.00	290.00	298.07	280	0.83	10	-	-
PLASTIBLEN	EQ	10-Dec-2021	240.65	240.65	244.25	235.90	238.90	239.00	240.81	15601	37.57	350	12019	77.04
PNB	EQ	10-Dec-2021	39.50	39.50	41.05	39.25	40.80	40.75	40.14	52245056	20970.67	68155	12062084	23.09
PNBGILTS	EQ	10-Dec-2021	65.70	65.50	71.40	65.50	69.05	69.55	69.29	1165059	807.25	12149	492083	42.24
PNBHOUSING	EQ	10-Dec-2021	588.10	586.70	588.05	573.00	584.00	582.60	580.81	480732	2792.14	8684	318601	66.27
PNC	EQ	10-Dec-2021	45.75	45.75	47.40	45.30	46.60	46.05	46.34	16453	7.62	381	11135	67.68
PNCINFRA	EQ	10-Dec-2021	307.15	310.00	310.00	295.90	300.75	299.15	304.61	582372	1773.98	14241	236799	40.66
PODDARHOUS	EQ	10-Dec-2021	177.70	177.45	188.60	177.45	184.05	186.55	183.92	4147	7.63	157	3297	79.50
PODDARMENT	EQ	10-Dec-2021	299.05	304.55	307.45	300.00	302.00	304.15	303.50	3492	10.60	211	2820	80.76
POKARNA	EQ	10-Dec-2021	660.15	663.35	680.00	636.05	648.70	645.60	656.26	89719	588.79	7956	42226	47.06
POLICYBZR	EQ	10-Dec-2021	1131.25	1124.75	1160.00	1120.85	1134.00	1134.75	1146.09	486075	5570.88	18503	238684	49.10
POLYCAB	EQ	10-Dec-2021	2373.70	2384.90	2489.90	2362.70	2489.90	2471.65	2437.87	469117	11436.45	28082	112183	23.91
POLYMED	EQ	10-Dec-2021	989.15	989.00	1005.00	965.00	980.00	982.15	982.59	75655	743.38	8599	32908	43.50
POLYPLEX	EQ	10-Dec-2021	1973.75	1990.00	2085.00	1982.05	2030.00	2043.70	2048.53	728120	14915.77	58938	155957	21.42
PONNIERODE	EQ	10-Dec-2021	217.80	220.40	221.70	213.95	217.00	215.75	217.06	36667	79.59	562	30956	84.42
POONAWALLA	EQ	10-Dec-2021	214.10	213.90	217.10	210.40	211.80	211.35	213.22	2576918	5494.39	16316	1301024	50.49
POWERGRID	EQ	10-Dec-2021	203.20	204.25	204.25	201.85	202.00	202.65	202.66	4623302	9369.42	40283	2958754	64.00
POWERINDIA	EQ	10-Dec-2021	2616.95	2633.25	2668.00	2590.00	2604.00	2601.75	2628.58	21783	572.58	5742	9150	42.01
POWERMECH	EQ	10-Dec-2021	999.15	1015.00	1018.85	994.10	999.00	999.60	1004.97	11233	112.89	1773	5515	49.10
PPAP	EQ	10-Dec-2021	232.70	230.55	233.85	228.00	230.50	230.65	230.71	5690	13.13	319	3907	68.66
PPL	EQ	10-Dec-2021	144.95	146.90	146.90	142.50	146.40	144.15	145.04	118317	171.60	3671	73421	62.05
PRAENG	EQ	10-Dec-2021	17.30	17.95	19.00	17.20	19.00	19.00	18.84	536340	101.03	870	370246	69.03
PRAJIND	BE	10-Dec-2021	342.30	347.75	358.50	335.60	356.05	355.45	350.74	424122	1487.57	9754	-	-
PRAKASH	EQ	10-Dec-2021	57.55	57.40	57.95	57.20	57.70	57.55	57.59	670826	386.30	3230	443597	66.13
PRAKASHSTL	EQ	10-Dec-2021	6.10	5.85	6.40	5.85	6.20	6.25	6.33	8895225	562.96	9684	5244425	58.96
PRAXIS	BE	10-Dec-2021	42.25	43.90	43.90	42.60	43.70	43.70	43.40	8502	3.69	54	-	-
PRECAM	EQ	10-Dec-2021	146.70	146.70	146.70	141.75	143.95	143.65	143.95	261158	375.93	5551	158969	60.87
PRECOT	EQ	10-Dec-2021	270.00	278.95	278.95	270.10	275.00	275.30	274.26	5894	16.17	310	3670	62.27
PRECWIRE	EQ	10-Dec-2021	293.20	297.80	300.00	294.05	296.10	297.75	296.76	19784	58.71	932	12346	62.40
PREMEXPLN	EQ	10-Dec-2021	239.00	242.50	252.00	238.00	243.30	246.70	245.17	16887	41.40	329	12861	76.16
PREMIER	EQ	10-Dec-2021	9.10	9.55	9.55	9.55	9.55	9.55	9.55	272616	26.03	233	272559	99.98
PREMIERPOL	EQ	10-Dec-2021	83.65	84.00	84.00	77.30	80.95	80.65	80.84	80293	64.91	1604	47649	59.34
PRESSMN	EQ	10-Dec-2021	27.55	27.85	28.50	27.40	28.50	28.30	27.95	83534	23.34	341	71425	85.50
PRESTIGE	EQ	10-Dec-2021	467.50	465.00	479.00	447.00	470.30	472.70	471.21	828179	3902.47	22591	200766	24.24
PRICOLLTD	EQ	10-Dec-2021	120.05	120.10	128.00	120.10	127.40	126.20	125.28	2368789	2967.65	22959	987649	41.69
PRIMESECU	EQ	10-Dec-2021	106.55	107.00	108.50	101.00	103.20	103.95	104.19	39551	41.21	1058	23087	58.37
PRINCEPIPE	EQ	10-Dec-2021	726.70	720.00	734.80	720.00	729.00	725.75	727.50	125635	913.99	9884	72258	57.51
PRITIKAUTO	EQ	10-Dec-2021	17.05	17.40	18.00	17.00	17.95	17.80	17.58	110866	19.49	387	86756	78.25
PRIVISCL	EQ	10-Dec-2021	1958.60	1949.95	1958.60	1860.00	1871.00	1885.10	1901.85	41318	785.80	7069	15668	37.92
PROZONINTU	EQ	10-Dec-2021	31.10	31.80	31.80	29.90	30.80	30.55	30.66	544184	166.84	3410	306666	56.35
PRSMJOHNSN	EQ	10-Dec-2021	132.05	132.05	134.00	129.30	131.90	132.05	131.33	214489	281.68	6228	122753	57.23
PSB	EQ	10-Dec-2021	16.85	16.85	17.70	16.70	17.30	17.30	17.23	834650	143.77	2204	384663	46.09
PSPPROJECT	EQ	10-Dec-2021	504.05	510.10	534.80	508.00	527.15	530.00	524.26	309025	1620.11	12226	138428	44.80
PSUBNKBEES	EQ	10-Dec-2021	29.73	29.98	30.60	29.50	30.59	30.52	30.02	1653923	496.44	2800	1067534	64.55
PTC	EQ	10-Dec-2021	112.95	112.15	113.70	112.00	113.00	112.75	112.80	502175	566.46	5506	200678	39.96
PTL	EQ	10-Dec-2021	50.75	51.50	51.80	50.10	51.50	51.35	51.23	35529	18.20	519	24663	69.42
PUNJABCHEM	EQ	10-Dec-2021	1534.95	1519.95	1562.50	1496.05	1500.00	1503.00	1533.76	11930	182.98	1420	7657	64.18
PUNJLLOYD	BZ	10-Dec-2021	2.55	2.55	2.65	2.50	2.65	2.65	2.63	520673	13.71	261	-	-
PURVA	EQ	10-Dec-2021	139.95	139.50	145.00	136.60	145.00	144.15	141.94	213426	302.95	5194	93286	43.71
PVP	BE	10-Dec-2021	5.70	5.75	5.90	5.55	5.85	5.85	5.81	105298	6.12	239	-	-
PVR	EQ	10-Dec-2021	1488.20	1490.00	1498.00	1460.00	1465.00	1465.00	1477.82	830801	12277.71	31081	217661	26.20
QGOLDHALF	EQ	10-Dec-2021	2053.10	2055.00	2060.00	2053.00	2054.05	2055.30	2056.07	922	18.96	154	883	95.77
QNIFTY	EQ	10-Dec-2021	1818.00	1824.00	1826.00	1824.00	1826.00	1826.00	1824.18	11	0.20	3	11	100.00
QUADPRO	SM	10-Dec-2021	14.80	14.85	15.30	14.85	15.30	15.30	15.08	12000	1.81	2	12000	100.00
QUESS	EQ	10-Dec-2021	834.65	835.00	844.50	825.20	831.90	829.85	835.19	33544	280.15	2732	15990	47.67
QUICKHEAL	EQ	10-Dec-2021	230.90	231.90	236.00	229.20	230.50	230.20	232.68	162799	378.81	5052	70326	43.20
RADAAN	BE	10-Dec-2021	1.70	1.65	1.65	1.65	1.65	1.65	1.65	7162	0.12	25	-	-
RADICO	EQ	10-Dec-2021	1118.15	1120.00	1120.35	1091.95	1107.00	1101.65	1105.51	142823	1578.92	10702	65543	45.89
RADIOCITY	EQ	10-Dec-2021	23.30	23.40	23.40	23.10	23.15	23.25	23.25	136364	31.70	526	73410	53.83
RAILTEL	EQ	10-Dec-2021	123.45	122.50	123.30	122.15	122.40	122.45	122.58	430663	527.89	5988	209586	48.67
RAIN	EQ	10-Dec-2021	220.55	220.40	222.00	219.00	219.90	220.20	220.45	1195572	2635.59	12432	364950	30.53
RAJESHEXPO	EQ	10-Dec-2021	765.85	762.95	765.65	752.00	752.00	756.50	757.90	119785	907.85	3871	38853	32.44
RAJMET	EQ	10-Dec-2021	147.05	146.80	147.50	145.80	146.30	146.30	147.00	4882	7.18	103	4330	88.69
RAJRATAN	BE	10-Dec-2021	2096.55	2118.90	2118.90	2050.00	2090.00	2083.15	2090.82	1981	41.42	234	-	-
RAJSREESUG	EQ	10-Dec-2021	32.35	33.95	33.95	33.95	33.95	33.95	33.95	70055	23.78	180	70055	100.00
RAJTV	EQ	10-Dec-2021	37.35	36.65	39.35	36.25	38.25	38.55	38.38	26946	10.34	495	18261	67.77
RALLIS	EQ	10-Dec-2021	257.55	258.00	264.15	257.10	263.00	262.20	262.46	456098	1197.08	5880	335593	73.58
RAMANEWS	EQ	10-Dec-2021	20.35	20.35	20.95	20.00	20.55	20.60	20.45	83909	17.16	633	49260	58.71
RAMASTEEL	EQ	10-Dec-2021	238.25	244.85	244.85	231.95	237.00	235.10	234.44	26530	62.20	492	19446	73.30
RAMCOCEM	EQ	10-Dec-2021	983.65	983.65	995.50	982.75	994.00	992.70	990.02	132126	1308.07	5073	42000	31.79
RAMCOIND	EQ	10-Dec-2021	256.05	257.35	260.65	254.60	260.00	259.30	258.29	30462	78.68	1414	14709	48.29
RAMCOSYS	EQ	10-Dec-2021	446.85	447.10	496.00	447.10	474.25	474.90	481.23	474220	2282.08	13916	130153	27.45
RAMKY	EQ	10-Dec-2021	220.35	220.50	238.00	210.15	213.55	218.05	226.56	331831	751.79	5058	145912	43.97
RANASUG	EQ	10-Dec-2021	26.50	27.35	27.65	25.80	26.20	26.40	26.79	1257007	336.76	3335	610038	48.53
RANEENGINE	EQ	10-Dec-2021	275.10	282.00	282.00	267.00	276.00	277.20	277.44	8047	22.33	872	2326	28.91
RANEHOLDIN	EQ	10-Dec-2021	629.35	635.45	645.00	610.00	644.95	636.35	626.48	74856	468.96	4405	48214	64.41
RATNAMANI	EQ	10-Dec-2021	1964.90	1959.00	2025.00	1959.00	2009.00	2017.25	2006.63	25088	503.42	4412	4938	19.68
RAYMOND	EQ	10-Dec-2021	645.95	644.95	667.70	643.65	654.40	656.55	657.43	1046349	6879.02	31279	201653	19.27
RBL	EQ	10-Dec-2021	803.70	801.00	821.95	794.95	796.00	802.60	807.75	4126	33.33	656	2132	51.67
RBLBANK	EQ	10-Dec-2021	199.05	197.20	199.25	195.75	198.50	198.45	197.39	5184030	10232.97	29812	969629	18.70
RCF	EQ	10-Dec-2021	74.05	74.05	75.50	73.85	74.60	74.60	74.73	1008163	753.41	5801	271184	26.90
RCOM	EQ	10-Dec-2021	3.60	3.80	4.30	3.75	4.30	4.30	4.15	127025914	5271.79	33032	55640424	43.80
RECLTD	EQ	10-Dec-2021	136.75	135.15	136.95	134.20	136.50	136.25	135.22	9120258	12332.54	28575	5909572	64.80
RECLTD	N2	10-Dec-2021	1137.00	1136.01	1142.00	1136.00	1142.00	1142.00	1138.25	800	9.11	5	600	75.00
RECLTD	N8	10-Dec-2021	1067.20	1065.00	1065.50	1065.00	1065.50	1065.29	1065.30	74	0.79	3	74	100.00
RECLTD	N9	10-Dec-2021	1227.00	1227.50	1230.50	1227.50	1230.00	1230.00	1230.25	290	3.57	6	290	100.00
RECLTD	NA	10-Dec-2021	1380.00	1350.00	1350.00	1340.00	1340.00	1340.00	1346.45	197	2.65	7	197	100.00
RECLTD	NE	10-Dec-2021	1089.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	40	0.44	1	40	100.00
RECLTD	NF	10-Dec-2021	1237.60	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	250	3.18	1	250	100.00
RECLTD	NH	10-Dec-2021	1267.19	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	80	1.01	2	80	100.00
RECLTD	NI	10-Dec-2021	1200.00	1205.00	1205.00	1200.01	1200.01	1200.01	1201.55	65	0.78	2	65	100.00
REDINGTON	EQ	10-Dec-2021	155.30	156.10	159.45	154.10	155.25	155.00	156.63	6670706	10448.09	71115	3437084	51.53
REFEX	EQ	10-Dec-2021	128.05	130.00	130.00	126.05	126.45	127.25	127.79	34460	44.04	890	22585	65.54
RELAXO	EQ	10-Dec-2021	1293.70	1300.40	1300.40	1281.90	1290.00	1288.90	1290.85	180726	2332.91	10388	115847	64.10
RELCAPITAL	BE	10-Dec-2021	14.05	14.10	14.75	13.50	14.75	14.75	14.45	7512099	1085.36	11220	-	-
RELIANCE	EQ	10-Dec-2021	2456.45	2440.25	2466.00	2430.35	2457.25	2458.95	2443.62	3860176	94328.11	177038	1988951	51.52
RELIGARE	EQ	10-Dec-2021	149.00	149.75	155.00	148.60	152.65	152.60	151.95	1528314	2322.20	11888	599738	39.24
RELINFRA	BE	10-Dec-2021	104.00	107.25	109.20	104.50	109.20	109.10	108.38	2876372	3117.53	11831	-	-
REMSONSIND	EQ	10-Dec-2021	235.80	241.60	241.60	231.50	232.00	234.30	235.84	9926	23.41	343	3170	31.94
RENUKA	EQ	10-Dec-2021	31.70	32.60	33.25	32.25	33.25	33.25	32.99	8978948	2961.91	13379	6815533	75.91
REPCOHOME	EQ	10-Dec-2021	298.25	298.25	301.25	293.65	297.80	295.40	297.38	56998	169.50	2640	38391	67.35
REPL	EQ	10-Dec-2021	203.00	206.95	206.95	200.65	204.00	203.45	203.26	11005	22.37	349	7663	69.63
REPRO	EQ	10-Dec-2021	563.70	563.00	638.80	555.80	589.00	590.55	602.76	22241	134.06	1923	10014	45.02
RESPONIND	EQ	10-Dec-2021	114.20	114.80	116.90	112.50	113.00	112.95	114.76	74269	85.23	968	14972	20.16
REVATHI	EQ	10-Dec-2021	674.55	678.30	694.95	670.00	684.00	685.05	682.65	1366	9.32	91	1036	75.84
REXPIPES	SM	10-Dec-2021	49.10	47.00	47.00	47.00	47.00	47.00	47.00	4000	1.88	1	4000	100.00
RGL	EQ	10-Dec-2021	926.40	930.00	940.35	920.00	922.00	929.05	928.35	36675	340.47	1873	7284	19.86
RHFL	EQ	10-Dec-2021	3.95	4.20	4.30	3.95	4.30	4.30	4.25	3227410	137.17	2634	2410941	74.70
RHFL	N6	10-Dec-2021	297.80	298.00	301.00	290.00	300.99	300.99	297.95	569	1.70	11	569	100.00
RHFL	N8	10-Dec-2021	163.00	160.00	160.00	160.00	160.00	160.00	160.00	1	0.00	1	1	100.00
RHIM	EQ	10-Dec-2021	352.55	351.90	358.80	347.35	351.45	351.95	353.30	74010	261.48	3014	45432	61.39
RICOAUTO	EQ	10-Dec-2021	43.10	43.10	45.20	42.75	44.10	44.10	44.00	616708	271.38	4419	258232	41.87
RIIL	EQ	10-Dec-2021	938.50	937.70	1011.95	929.10	971.10	974.30	973.60	2809304	27351.38	85155	304295	10.83
RITES	EQ	10-Dec-2021	268.05	269.40	271.50	267.95	268.80	268.95	269.82	79063	213.32	3315	41351	52.30
RKEC	EQ	10-Dec-2021	66.45	66.70	67.65	64.35	66.00	66.55	65.82	20092	13.22	188	13783	68.60
RKFORGE	EQ	10-Dec-2021	944.30	945.00	968.50	943.00	947.00	948.05	953.06	74259	707.74	3980	27334	36.81
RMCL	BZ	10-Dec-2021	2.05	2.10	2.15	2.05	2.15	2.15	2.11	215535	4.55	123	-	-
RML	EQ	10-Dec-2021	355.85	358.85	359.35	355.35	357.75	356.80	357.30	6247	22.32	270	3371	53.96
RNAVAL	BZ	10-Dec-2021	3.00	3.10	3.15	3.10	3.15	3.15	3.14	1077182	33.87	620	-	-
ROHITFERRO	BE	10-Dec-2021	19.85	20.45	20.80	19.25	20.80	20.80	20.69	417510	86.39	1065	-	-
ROHLTD	BE	10-Dec-2021	85.90	86.90	86.90	85.10	85.60	85.85	86.03	7661	6.59	132	-	-
ROLEXRINGS	EQ	10-Dec-2021	1133.70	1124.40	1164.40	1120.10	1128.70	1124.55	1136.43	25197	286.35	3676	11334	44.98
ROLLT	EQ	10-Dec-2021	2.90	2.95	3.00	2.90	3.00	3.00	2.99	1032643	30.85	604	764770	74.06
ROLTA	BZ	10-Dec-2021	5.20	5.25	5.45	5.05	5.45	5.45	5.38	681529	36.70	820	-	-
ROML	BE	10-Dec-2021	75.30	76.50	79.05	75.45	79.05	78.80	78.01	9604	7.49	181	-	-
ROSSARI	EQ	10-Dec-2021	1363.10	1373.00	1382.00	1348.00	1360.00	1363.90	1362.08	35839	488.16	5672	17615	49.15
ROSSELLIND	EQ	10-Dec-2021	137.50	137.90	141.00	136.00	138.35	138.40	138.57	28708	39.78	936	13646	47.53
ROUTE	EQ	10-Dec-2021	1874.60	1870.40	1873.70	1838.00	1843.50	1844.55	1848.47	129300	2390.07	14815	80777	62.47
RPGLIFE	EQ	10-Dec-2021	616.05	617.00	629.00	614.80	618.40	616.35	619.26	17597	108.97	1399	8813	50.08
RPOWER	BE	10-Dec-2021	13.35	13.80	14.00	13.65	14.00	14.00	13.89	10508684	1459.56	10492	-	-
RPPINFRA	EQ	10-Dec-2021	59.05	59.80	60.00	58.50	59.20	59.40	59.30	64662	38.35	1699	39573	61.20
RPPINFRPP	E1	10-Dec-2021	36.00	36.00	36.25	35.50	35.70	35.70	35.70	5783	2.06	94	4900	84.73
RPPL	EQ	10-Dec-2021	224.60	224.00	227.00	182.65	214.00	213.50	211.46	56299	119.05	2705	26498	47.07
RPSGVENT	EQ	10-Dec-2021	726.30	726.95	748.00	717.00	730.00	731.00	733.72	43009	315.57	3312	23555	54.77
RSSOFTWARE	EQ	10-Dec-2021	34.50	34.50	35.40	34.25	34.75	34.80	34.83	63050	21.96	715	36351	57.65
RSWM	EQ	10-Dec-2021	460.10	464.95	475.55	461.50	466.45	466.50	468.94	58766	275.57	3546	25537	43.46
RSYSTEMS	EQ	10-Dec-2021	313.05	315.90	315.90	309.00	309.10	309.30	310.61	41101	127.66	3038	28140	68.47
RTNINDIA	EQ	10-Dec-2021	49.80	50.35	52.05	49.65	50.65	50.55	50.75	3737049	1896.58	11391	2411180	64.52
RTNPOWER	EQ	10-Dec-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	2426857	118.92	1459	2426857	100.00
RUBYMILLS	EQ	10-Dec-2021	262.70	262.60	269.00	260.95	267.40	266.35	267.33	5740	15.34	400	2314	40.31
RUCHI	EQ	10-Dec-2021	917.40	917.00	930.00	916.30	922.50	924.95	924.68	11437	105.76	1325	6042	52.83
RUCHINFRA	BE	10-Dec-2021	6.85	6.85	7.15	6.75	7.15	7.15	7.08	355733	25.20	456	-	-
RUCHIRA	EQ	10-Dec-2021	78.95	78.95	81.00	78.55	79.70	79.45	79.69	17089	13.62	341	12588	73.66
RUPA	EQ	10-Dec-2021	426.60	430.70	432.30	423.45	427.20	425.40	427.24	101135	432.09	4446	41941	41.47
RUSHIL	EQ	10-Dec-2021	387.40	379.00	383.00	374.05	374.15	375.65	378.75	39731	150.48	1530	30385	76.48
RVHL	EQ	10-Dec-2021	25.70	25.85	26.90	25.15	25.55	25.30	25.57	64698	16.54	221	43660	67.48
RVNL	EQ	10-Dec-2021	36.30	36.30	37.40	36.20	36.55	36.60	36.68	4915236	1802.72	17903	1728776	35.17
S&SPOWER	BE	10-Dec-2021	23.90	25.05	25.05	23.15	25.05	25.05	23.76	542	0.13	9	-	-
SABEVENTS	BE	10-Dec-2021	9.05	9.50	9.50	9.05	9.50	9.50	9.48	75832	7.19	216	-	-
SABTN	BE	10-Dec-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1179	0.02	7	-	-
SADBHAV	EQ	10-Dec-2021	42.90	43.40	43.70	42.10	42.40	42.30	42.85	474044	203.13	2812	268186	56.57
SADBHIN	EQ	10-Dec-2021	15.50	15.85	16.20	15.50	15.75	15.70	15.87	722224	114.60	1755	524629	72.64
SAFARI	EQ	10-Dec-2021	850.10	850.10	854.00	833.00	849.00	844.30	849.41	5374	45.65	1185	3236	60.22
SAGARDEEP	EQ	10-Dec-2021	44.60	46.70	46.80	44.60	46.20	46.50	46.37	152781	70.84	1034	104053	68.11
SAGCEM	EQ	10-Dec-2021	252.15	257.00	259.00	250.90	252.00	252.00	252.70	30001	75.81	1545	16054	53.51
SAIL	EQ	10-Dec-2021	111.80	111.10	112.75	110.05	112.10	112.25	111.38	31774104	35389.01	78423	7398437	23.28
SAKAR	EQ	10-Dec-2021	148.80	150.50	155.50	145.85	149.05	149.30	150.02	33405	50.11	510	16359	48.97
SAKHTISUG	EQ	10-Dec-2021	15.65	15.80	16.00	15.40	15.55	15.75	15.72	302394	47.53	939	146688	48.51
SAKSOFT	EQ	10-Dec-2021	970.65	972.95	1005.25	960.00	965.00	972.70	979.50	23793	233.05	3046	9151	38.46
SAKUMA	EQ	10-Dec-2021	12.90	12.55	14.15	12.55	14.00	14.05	13.77	1635651	225.17	2303	844898	51.66
SALASAR	EQ	10-Dec-2021	229.35	232.50	238.90	228.50	235.00	234.15	233.78	65467	153.05	2497	35639	54.44
SALONA	EQ	10-Dec-2021	206.65	204.00	211.85	203.10	211.85	209.40	208.07	4381	9.12	105	2193	50.06
SALSTEEL	EQ	10-Dec-2021	9.05	9.00	9.95	9.00	9.95	9.95	9.86	1089633	107.46	1504	550486	50.52
SALZERELEC	EQ	10-Dec-2021	208.30	205.60	211.05	203.00	203.00	204.90	207.59	45592	94.65	1681	21871	47.97
SAMBHAAV	BE	10-Dec-2021	4.75	4.55	4.55	4.55	4.55	4.55	4.55	70773	3.22	189	-	-
SANCO	EQ	10-Dec-2021	8.55	8.70	8.85	8.50	8.85	8.85	8.74	64484	5.63	316	37360	57.94
SANDESH	EQ	10-Dec-2021	799.95	800.00	816.00	790.10	798.75	792.50	804.80	1549	12.47	278	988	63.78
SANDHAR	EQ	10-Dec-2021	267.30	268.45	272.00	263.20	269.70	269.30	268.97	43479	116.94	1860	26006	59.81
SANGAMIND	EQ	10-Dec-2021	284.85	286.60	298.70	281.20	282.30	284.10	288.10	66777	192.38	4175	26222	39.27
SANGHIIND	EQ	10-Dec-2021	58.80	58.85	59.30	55.90	57.60	56.50	56.82	2462354	1399.16	12619	1780884	72.32
SANGHVIMOV	EQ	10-Dec-2021	228.20	230.00	234.00	223.70	224.00	225.60	229.19	177385	406.55	7672	92423	52.10
SANGINITA	BE	10-Dec-2021	25.95	25.80	26.50	25.65	26.40	26.30	26.13	21060	5.50	153	-	-
SANOFI	EQ	10-Dec-2021	7659.50	7669.90	7709.00	7641.00	7650.00	7664.10	7662.20	18594	1424.71	4656	13725	73.81
SANSERA	EQ	10-Dec-2021	776.10	777.95	784.95	771.20	781.80	776.20	777.17	84775	658.85	4860	28809	33.98
SANWARIA	BZ	10-Dec-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.77	1837970	14.22	555	-	-
SAPPHIRE	EQ	10-Dec-2021	1181.45	1181.00	1214.65	1163.85	1201.00	1207.65	1198.29	227727	2728.83	21671	99527	43.70
SARDAEN	EQ	10-Dec-2021	757.45	760.05	779.35	751.00	766.25	761.40	766.09	23607	180.85	2562	11251	47.66
SAREGAMA	BE	10-Dec-2021	4978.75	4970.00	5120.00	4835.00	5094.60	5085.65	5037.16	13384	674.17	3290	-	-
SARLAPOLY	EQ	10-Dec-2021	57.25	56.55	59.25	56.55	57.70	57.70	57.95	223070	129.27	2587	142060	63.68
SARVESHWAR	SM	10-Dec-2021	25.00	23.00	23.00	23.00	23.00	23.00	23.00	3200	0.74	2	3200	100.00
SASKEN	EQ	10-Dec-2021	1099.50	1105.00	1118.00	1103.60	1111.00	1110.70	1110.10	14245	158.13	1209	9733	68.33
SASTASUNDR	EQ	10-Dec-2021	469.05	461.05	477.00	453.60	474.50	474.35	466.39	32634	152.20	909	19317	59.19
SATIA	EQ	10-Dec-2021	88.00	88.30	89.00	87.70	88.30	88.25	88.16	69059	60.88	839	39258	56.85
SATIN	EQ	10-Dec-2021	95.90	95.90	100.50	94.00	96.50	98.00	97.59	1137936	1110.54	12404	510658	44.88
SBC	EQ	10-Dec-2021	107.85	108.00	111.95	107.30	111.90	111.30	111.26	37438	41.65	208	16879	45.09
SBCL	EQ	10-Dec-2021	367.60	370.00	384.95	363.50	382.00	380.00	375.56	62241	233.75	4895	30841	49.55
SBICARD	EQ	10-Dec-2021	955.75	955.75	963.95	920.05	923.00	921.95	929.79	7864424	73122.74	284539	4947155	62.91
SBIETFCON	EQ	10-Dec-2021	70.99	72.50	72.50	70.50	71.06	71.30	71.11	1467	1.04	119	1069	72.87
SBIETFIT	EQ	10-Dec-2021	366.47	368.50	368.50	364.10	366.97	366.31	364.99	3442	12.56	126	2785	80.91
SBIETFPB	EQ	10-Dec-2021	189.58	191.50	191.50	187.75	189.90	188.31	188.19	5470	10.29	63	4622	84.50
SBIETFQLTY	EQ	10-Dec-2021	153.04	154.89	154.89	152.80	152.93	153.36	153.45	1702	2.61	94	1399	82.20
SBILIFE	EQ	10-Dec-2021	1161.35	1161.00	1177.80	1156.80	1176.20	1175.60	1167.42	949040	11079.32	32002	642694	67.72
SBIN	EQ	10-Dec-2021	488.65	488.50	495.95	484.40	494.80	494.70	489.64	13261408	64933.75	148459	4228388	31.88
SCAPDVR	BE	10-Dec-2021	9.90	10.25	10.25	9.60	10.00	9.70	9.88	376529	37.19	329	-	-
SCHAEFFLER	EQ	10-Dec-2021	7877.80	7946.40	7970.00	7809.50	7939.35	7949.65	7890.49	4799	378.66	1524	2709	56.45
SCHAND	EQ	10-Dec-2021	113.85	113.90	123.60	113.00	121.00	120.85	119.26	182119	217.19	4026	94470	51.87
SCHNEIDER	EQ	10-Dec-2021	114.35	114.95	115.85	110.55	112.70	112.40	112.64	526339	592.89	8132	205372	39.02
SCI	EQ	10-Dec-2021	149.60	150.40	152.40	148.15	149.65	149.30	149.59	1537573	2300.05	11306	548248	35.66
SDBL	EQ	10-Dec-2021	40.80	40.95	42.00	40.80	41.85	41.70	41.57	84544	35.14	813	58696	69.43
SEAMECLTD	BE	10-Dec-2021	1022.20	1005.30	1073.30	1005.30	1073.30	1073.30	1071.87	17958	192.49	98	-	-
SECURCRED	SM	10-Dec-2021	52.60	55.10	55.20	51.00	55.20	55.20	54.44	3600	1.96	6	3600	100.00
SECURKLOUD	EQ	10-Dec-2021	160.50	162.50	170.45	162.00	166.40	165.65	166.28	126538	210.40	5163	59876	47.32
SELAN	EQ	10-Dec-2021	141.90	141.80	146.00	139.80	142.55	143.75	143.19	56203	80.47	857	35656	63.44
SELMC	EQ	10-Dec-2021	19.70	20.65	20.65	20.65	20.65	20.65	20.65	9	0.00	4	9	100.00
SEPOWER	BE	10-Dec-2021	22.00	20.90	23.10	20.90	23.10	23.10	22.25	64944	14.45	347	-	-
SEQUENT	EQ	10-Dec-2021	171.00	171.00	185.00	168.60	180.60	181.25	178.76	18881683	33753.12	131421	5732746	30.36
SERVOTECH	EQ	10-Dec-2021	43.85	46.00	46.00	44.05	46.00	45.95	45.12	217350	98.06	1495	127183	58.52
SESHAPAPER	EQ	10-Dec-2021	159.70	160.40	160.90	159.05	160.70	159.65	159.84	10085	16.12	345	7267	72.06
SETCO	EQ	10-Dec-2021	15.90	16.00	16.30	15.80	16.30	16.15	16.04	150644	24.16	528	118003	78.33
SETF10GILT	EQ	10-Dec-2021	204.10	204.11	206.36	204.11	206.36	206.36	205.75	48	0.10	3	35	72.92
SETFGOLD	EQ	10-Dec-2021	4239.20	4254.90	4254.90	4230.05	4230.50	4232.40	4238.57	10889	461.54	1297	7116	65.35
SETFNIF50	EQ	10-Dec-2021	178.93	178.93	179.15	177.75	178.73	178.94	178.26	196907	351.01	1365	167364	85.00
SETFNIFBK	EQ	10-Dec-2021	370.89	368.00	374.00	368.00	371.49	371.42	370.33	19076	70.64	556	7326	38.40
SETFNN50	EQ	10-Dec-2021	441.82	445.49	446.19	438.10	446.19	444.97	444.30	8544	37.96	436	6665	78.01
SETUINFRA	BE	10-Dec-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	43013	0.71	30	-	-
SEYAIND	EQ	10-Dec-2021	55.85	57.80	57.80	55.00	56.25	55.75	55.73	20302	11.31	237	11836	58.30
SFL	EQ	10-Dec-2021	3287.35	3257.50	3310.00	3253.75	3298.85	3288.00	3295.99	15272	503.36	4360	9138	59.83
SGBAPR28I	GB	10-Dec-2021	4719.55	4783.00	4783.00	4680.00	4680.00	4682.72	4700.89	84	3.95	47	57	67.86
SGBAUG24	GB	10-Dec-2021	4699.99	4661.00	4700.00	4661.00	4695.00	4695.25	4690.60	157	7.36	30	132	84.08
SGBAUG28V	GB	10-Dec-2021	4797.12	4797.12	4823.99	4783.17	4790.00	4791.61	4794.09	910	43.63	91	796	87.47
SGBAUG29V	GB	10-Dec-2021	4699.48	4719.00	4719.00	4677.00	4690.01	4694.25	4704.47	308	14.49	34	275	89.29
SGBDC27VII	GB	10-Dec-2021	4670.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBFEB24	GB	10-Dec-2021	4686.01	4680.00	4700.00	4670.00	4672.31	4679.31	4680.32	335	15.68	37	302	90.15
SGBFEB29XI	GB	10-Dec-2021	4700.00	4700.00	4720.00	4700.00	4715.00	4715.00	4708.62	118	5.56	21	82	69.49
SGBJ28VIII	GB	10-Dec-2021	4700.00	4749.00	4749.00	4749.00	4749.00	4749.00	4749.00	1	0.05	1	1	100.00
SGBJAN26	GB	10-Dec-2021	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	4	0.19	1	4	100.00
SGBJAN27	GB	10-Dec-2021	4797.00	4653.00	4653.00	4653.00	4653.00	4653.00	4653.00	1	0.05	1	1	100.00
SGBJAN29IX	GB	10-Dec-2021	4718.90	4719.10	4730.00	4706.50	4730.00	4722.61	4718.65	409	19.30	65	357	87.29
SGBJAN29X	GB	10-Dec-2021	4764.00	4720.05	4745.00	4706.00	4716.75	4716.75	4720.80	27	1.27	11	27	100.00
SGBJU29III	GB	10-Dec-2021	4678.68	4670.00	4678.00	4660.00	4670.00	4665.26	4668.45	1146	53.50	95	1010	88.13
SGBJUL25	GB	10-Dec-2021	4675.00	4738.99	4738.99	4653.01	4653.01	4653.01	4681.67	6	0.28	3	5	83.33
SGBJUL27	GB	10-Dec-2021	4730.00	4698.00	4715.00	4698.00	4715.00	4715.00	4700.13	8	0.38	2	8	100.00
SGBJUL28IV	GB	10-Dec-2021	4717.33	4717.33	4749.00	4710.00	4720.10	4720.10	4722.43	389	18.37	135	286	73.52
SGBJUL29IV	GB	10-Dec-2021	4702.62	4702.10	4720.00	4702.10	4710.90	4710.89	4712.10	496	23.37	60	358	72.18
SGBJUN27	GB	10-Dec-2021	4699.00	4653.00	4653.00	4653.00	4653.00	4653.00	4653.00	6	0.28	2	6	100.00
SGBJUN28	GB	10-Dec-2021	4729.16	4725.00	4738.00	4725.00	4729.00	4731.73	4732.57	716	33.89	50	715	99.86
SGBJUN29II	GB	10-Dec-2021	4687.29	4662.00	4688.00	4662.00	4680.00	4681.71	4681.27	81	3.79	21	80	98.77
SGBMAR24	GB	10-Dec-2021	4695.00	4700.00	4700.00	4666.11	4670.00	4670.00	4676.32	46	2.15	8	35	76.09
SGBMAR25	GB	10-Dec-2021	4682.66	4699.00	4699.00	4661.00	4692.95	4682.84	4690.52	257	12.05	204	224	87.16
SGBMAR28X	GB	10-Dec-2021	4676.50	4661.11	4714.97	4661.11	4710.00	4710.00	4678.24	6	0.28	3	5	83.33
SGBMAY25	GB	10-Dec-2021	4657.75	4650.05	4865.00	4650.05	4661.25	4661.30	4658.03	152	7.08	8	80	52.63
SGBMAY26	GB	10-Dec-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	3	0.14	1	3	100.00
SGBMAY28	GB	10-Dec-2021	4685.57	4675.57	4687.67	4650.00	4665.00	4667.08	4666.74	678	31.64	40	569	83.92
SGBMAY29I	GB	10-Dec-2021	4689.99	4695.89	4695.99	4681.00	4685.00	4686.83	4687.82	1475	69.15	88	1135	76.95
SGBMR29XII	GB	10-Dec-2021	4676.47	4680.00	4700.00	4673.00	4682.01	4683.10	4690.78	368	17.26	85	313	85.05
SGBN28VIII	GB	10-Dec-2021	4714.57	4712.00	4765.00	4710.00	4713.00	4712.98	4717.98	449	21.18	31	404	89.98
SGBNOV23	GB	10-Dec-2021	4729.92	4810.00	4810.00	4718.00	4721.00	4721.00	4740.91	44	2.09	6	34	77.27
SGBNOV24	GB	10-Dec-2021	4673.54	4680.00	4707.90	4680.00	4707.85	4703.19	4702.18	265	12.46	16	264	99.62
SGBNOV25	GB	10-Dec-2021	4675.00	4790.00	4790.00	4674.00	4674.00	4674.00	4681.25	16	0.75	5	16	100.00
SGBNV29VII	GB	10-Dec-2021	4688.12	4661.00	4710.00	4640.00	4640.00	4656.96	4666.66	492	22.96	107	428	86.99
SGBOC28VII	GB	10-Dec-2021	4715.50	4725.00	4725.00	4710.00	4710.00	4710.00	4716.10	45	2.12	12	45	100.00
SGBOCT25	GB	10-Dec-2021	4700.00	4748.00	4748.00	4700.00	4700.00	4700.00	4702.09	23	1.08	4	22	95.65
SGBOCT25IV	GB	10-Dec-2021	4699.90	4665.10	4665.10	4665.00	4665.00	4665.08	4665.08	5	0.23	2	5	100.00
SGBOCT26	GB	10-Dec-2021	4662.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBOCT27	GB	10-Dec-2021	4673.75	4670.00	4671.00	4670.00	4670.50	4670.50	4670.69	13	0.61	4	6	46.15
SGBOCT27VI	GB	10-Dec-2021	4690.00	4670.00	4689.00	4669.00	4670.00	4670.00	4671.25	48	2.24	13	38	79.17
SGBSEP24	GB	10-Dec-2021	4666.91	4672.00	4689.90	4671.01	4671.01	4672.29	4673.43	162	7.57	23	120	74.07
SGBSEP28VI	GB	10-Dec-2021	4704.94	4747.00	4747.00	4705.60	4705.60	4707.92	4711.77	56	2.64	22	40	71.43
SGBSEP29VI	GB	10-Dec-2021	4683.90	4672.00	4711.10	4672.00	4689.90	4689.15	4690.17	396	18.57	52	256	64.65
SGIL	EQ	10-Dec-2021	151.40	151.40	154.70	151.20	154.30	154.30	152.56	1411	2.15	94	906	64.21
SGL	EQ	10-Dec-2021	15.60	15.25	16.20	14.80	15.55	15.40	15.44	41177	6.36	337	22373	54.33
SHAHALLOYS	BE	10-Dec-2021	57.20	59.60	59.60	54.35	55.80	55.10	56.18	65632	36.87	443	-	-
SHAKTIPUMP	EQ	10-Dec-2021	617.30	617.00	630.00	612.05	622.00	621.15	623.42	40845	254.63	2819	18335	44.89
SHALBY	EQ	10-Dec-2021	139.55	140.25	145.00	139.45	141.30	140.95	142.31	260358	370.51	4930	95724	36.77
SHALPAINTS	EQ	10-Dec-2021	106.50	106.00	109.80	105.75	109.20	108.65	107.76	158753	171.07	2337	92188	58.07
SHANKARA	EQ	10-Dec-2021	518.15	519.00	537.90	518.15	521.30	523.30	527.72	87253	460.45	6959	22297	25.55
SHANTI	BE	10-Dec-2021	20.65	21.00	21.55	19.75	21.00	20.60	20.39	18517	3.78	42	-	-
SHANTIGEAR	EQ	10-Dec-2021	150.00	150.65	164.90	149.30	160.90	160.90	160.84	351665	565.63	5413	177926	50.60
SHARDACROP	EQ	10-Dec-2021	330.45	332.00	339.50	332.00	333.50	333.85	334.60	129118	432.03	5841	50766	39.32
SHARDAMOTR	EQ	10-Dec-2021	808.25	805.00	848.00	795.40	838.00	835.75	832.19	26734	222.48	3049	15333	57.35
SHAREINDIA	EQ	10-Dec-2021	803.50	814.80	815.00	795.00	795.25	797.55	800.60	7729	61.88	1445	4861	62.89
SHARIABEES	EQ	10-Dec-2021	441.78	457.70	457.70	440.20	443.44	443.44	442.97	418	1.85	44	396	94.74
SHEMAROO	BE	10-Dec-2021	131.05	130.45	136.50	128.60	136.50	133.30	131.49	18922	24.88	196	-	-
SHIL	EQ	10-Dec-2021	396.50	396.00	402.90	390.00	394.65	394.85	396.40	50542	200.35	1175	42052	83.20
SHILPAMED	EQ	10-Dec-2021	580.55	583.30	593.45	577.00	590.00	590.25	585.90	160210	938.67	4019	100591	62.79
SHIVALIK	EQ	10-Dec-2021	954.90	980.00	980.00	899.95	915.00	915.65	925.19	7366	68.15	668	4627	62.82
SHIVAMAUTO	BE	10-Dec-2021	27.95	28.50	28.50	27.20	27.55	27.75	27.74	50662	14.06	269	-	-
SHIVAMILLS	EQ	10-Dec-2021	107.00	109.80	112.35	106.50	109.00	109.65	110.00	16727	18.40	447	10718	64.08
SHIVATEX	EQ	10-Dec-2021	213.55	215.90	249.15	214.60	232.95	231.55	238.61	130861	312.24	6058	47899	36.60
SHK	EQ	10-Dec-2021	150.70	150.75	156.95	150.70	154.00	154.35	153.99	364804	561.78	5404	143394	39.31
SHOPERSTOP	EQ	10-Dec-2021	364.80	364.80	373.35	362.45	366.35	368.30	368.17	96545	355.45	3529	33115	34.30
SHRADHA	EQ	10-Dec-2021	60.40	63.00	63.00	53.55	54.50	54.80	58.32	52752	30.77	879	27159	51.48
SHREDIGCEM	EQ	10-Dec-2021	76.25	76.40	80.15	74.50	78.20	78.50	78.03	329214	256.88	4216	192669	58.52
SHREECEM	EQ	10-Dec-2021	26416.50	26305.00	26527.60	26182.70	26400.00	26406.45	26352.20	20165	5313.92	5470	10422	51.68
SHREEPUSHK	EQ	10-Dec-2021	213.10	213.10	225.00	211.90	223.15	223.65	220.31	80639	177.65	2734	49146	60.95
SHREERAMA	EQ	10-Dec-2021	15.35	15.80	15.90	14.25	14.50	14.65	14.99	250330	37.53	1027	177334	70.84
SHREMINVIT	IV	10-Dec-2021	101.00	103.00	103.00	103.00	103.00	103.00	103.00	200000	206.00	1	200000	100.00
SHRENIK	EQ	10-Dec-2021	1.90	1.90	1.90	1.85	1.90	1.90	1.88	5608124	105.29	2442	3724590	66.41
SHREYANIND	EQ	10-Dec-2021	99.35	98.10	104.00	98.10	102.25	101.60	102.28	29078	29.74	698	13037	44.83
SHREYAS	EQ	10-Dec-2021	261.65	262.35	265.70	257.05	260.95	261.35	262.02	29619	77.61	1868	15128	51.08
SHRIPISTON	BE	10-Dec-2021	884.00	855.05	900.00	855.05	892.00	892.00	894.01	143	1.28	11	-	-
SHRIRAMCIT	EQ	10-Dec-2021	2047.55	2045.00	2055.20	2012.35	2030.00	2026.70	2031.65	13697	278.28	2396	6604	48.21
SHRIRAMEPC	EQ	10-Dec-2021	7.25	7.45	7.60	7.25	7.55	7.50	7.40	1014412	75.06	1324	858187	84.60
SHUBHLAXMI	SM	10-Dec-2021	14.00	14.70	14.70	13.30	13.45	13.45	13.96	7000	0.98	7	6000	85.71
SHYAMCENT	EQ	10-Dec-2021	13.35	13.55	13.85	13.10	13.20	13.45	13.47	253848	34.19	1173	170597	67.20
SHYAMMETL	EQ	10-Dec-2021	328.10	328.40	334.80	328.40	332.20	331.75	330.89	209368	692.77	5016	86000	41.08
SHYAMTEL	EQ	10-Dec-2021	11.75	12.30	12.30	12.30	12.30	12.30	12.30	1577	0.19	23	1577	100.00
SICAL	BE	10-Dec-2021	13.30	13.35	13.95	12.90	13.95	13.90	13.64	339287	46.28	612	-	-
SIEMENS	EQ	10-Dec-2021	2271.60	2273.80	2469.95	2271.60	2443.00	2445.35	2430.21	3375572	82033.40	144962	822150	24.36
SIGACHI	EQ	10-Dec-2021	410.00	410.00	417.95	407.05	407.60	407.90	411.34	330711	1360.36	12184	136382	41.24
SIGIND	EQ	10-Dec-2021	41.60	43.00	43.00	40.80	41.90	41.60	41.81	25363	10.60	390	13578	53.53
SIGMA	SM	10-Dec-2021	586.80	615.00	615.00	557.50	558.00	566.50	572.88	6600	37.81	11	5400	81.82
SIKKO	EQ	10-Dec-2021	53.25	55.90	55.90	55.90	55.90	55.90	55.90	6176	3.45	19	6175	99.98
SIL	BE	10-Dec-2021	14.00	14.45	14.70	13.65	14.70	14.70	14.57	35623	5.19	52	-	-
SILGO	EQ	10-Dec-2021	31.30	31.85	31.85	30.60	30.85	30.90	31.05	958584	297.66	403	778482	81.21
SILINV	EQ	10-Dec-2021	317.45	327.20	327.90	312.00	316.75	318.60	318.64	1422	4.53	127	960	67.51
SILLYMONKS	BE	10-Dec-2021	24.10	23.65	25.30	23.65	25.30	25.30	25.12	2886	0.72	37	-	-
SIMBHALS	EQ	10-Dec-2021	19.80	20.40	20.75	20.40	20.75	20.75	20.74	123731	25.66	302	109790	88.73
SIMPLEXINF	EQ	10-Dec-2021	47.80	49.25	50.15	47.60	50.15	50.15	49.85	127271	63.45	762	96074	75.49
SINTERCOM	EQ	10-Dec-2021	83.60	86.10	86.10	84.30	84.60	85.10	84.68	33125	28.05	71	31092	93.86
SINTEX	BE	10-Dec-2021	10.00	10.00	10.40	9.55	10.00	10.00	9.99	9443225	943.51	13885	-	-
SIRCA	EQ	10-Dec-2021	584.45	584.00	591.45	571.25	572.00	574.65	582.02	46131	268.49	3695	17956	38.92
SIS	EQ	10-Dec-2021	466.90	467.00	471.00	465.00	467.80	467.85	468.62	104446	489.46	3271	70424	67.43
SITINET	BE	10-Dec-2021	2.80	2.90	2.90	2.80	2.90	2.90	2.89	7037304	203.40	4518	-	-
SIYSIL	EQ	10-Dec-2021	451.00	456.00	460.30	449.30	456.00	455.65	455.48	56323	256.54	3232	38109	67.66
SJS	EQ	10-Dec-2021	420.85	415.05	434.80	415.05	423.00	423.15	421.92	316174	1334.00	8224	182098	57.59
SJVN	EQ	10-Dec-2021	28.50	28.50	28.80	28.45	28.60	28.60	28.59	1126678	322.14	4285	517709	45.95
SKFINDIA	EQ	10-Dec-2021	3979.45	4029.40	4047.00	3886.30	3942.00	3923.00	3944.11	30926	1219.76	5029	13282	42.95
SKIPPER	EQ	10-Dec-2021	73.80	74.80	74.90	73.10	73.50	73.35	74.03	85244	63.10	1099	52056	61.07
SKMEGGPROD	EQ	10-Dec-2021	68.85	68.85	70.90	68.75	69.80	69.85	70.00	70705	49.50	1587	33726	47.70
SMARTLINK	EQ	10-Dec-2021	113.40	114.00	118.00	112.05	115.10	115.10	115.50	70827	81.80	1493	18029	25.45
SMCGLOBAL	EQ	10-Dec-2021	75.95	76.00	76.90	75.70	76.80	76.55	76.50	111521	85.31	973	61473	55.12
SMLISUZU	EQ	10-Dec-2021	668.45	674.75	680.40	669.00	674.95	671.40	674.04	8665	58.41	1045	3762	43.42
SMLT	EQ	10-Dec-2021	133.30	133.50	134.70	123.30	127.85	126.45	128.30	66489	85.30	2252	28382	42.69
SMSLIFE	EQ	10-Dec-2021	845.75	850.40	859.00	825.30	841.10	838.85	840.10	4183	35.14	323	2797	66.87
SMSPHARMA	EQ	10-Dec-2021	126.85	126.85	128.50	126.00	126.10	126.60	126.82	59535	75.50	1145	42229	70.93
SMVD	SM	10-Dec-2021	22.00	22.10	22.50	22.10	22.45	22.45	22.36	14000	3.13	5	14000	100.00
SNOWMAN	EQ	10-Dec-2021	40.25	40.05	41.25	40.00	40.90	41.05	40.83	732091	298.91	4617	354702	48.45
SOBHA	EQ	10-Dec-2021	897.05	894.50	918.00	887.00	900.50	900.65	901.52	817667	7371.42	26714	404029	49.41
SOLARA	EQ	10-Dec-2021	1149.20	1160.00	1174.90	1141.10	1149.50	1150.95	1154.81	31527	364.08	3871	15452	49.01
SOLARINDS	EQ	10-Dec-2021	2697.40	2713.70	2730.00	2690.80	2715.00	2716.70	2719.17	21202	576.52	4854	11348	53.52
SOMANYCERA	EQ	10-Dec-2021	855.00	848.00	867.05	846.45	859.60	856.80	860.57	6527	56.17	1056	4066	62.30
SOMICONVEY	EQ	10-Dec-2021	38.10	36.60	37.45	36.40	37.45	37.15	37.02	23615	8.74	551	16592	70.26
SONACOMS	EQ	10-Dec-2021	776.00	777.95	792.00	775.25	789.15	789.30	785.56	1666681	13092.76	47698	647006	38.82
SONAMCLOCK	SM	10-Dec-2021	67.25	65.65	69.50	63.35	67.35	67.35	66.31	15000	9.95	5	3000	20.00
SONATSOFTW	EQ	10-Dec-2021	832.85	837.05	843.55	826.00	830.40	829.80	834.27	84258	702.94	6536	42831	50.83
SORILINFRA	EQ	10-Dec-2021	110.20	110.50	111.85	108.80	108.80	109.30	110.08	34908	38.43	1035	17697	50.70
SOTL	EQ	10-Dec-2021	1158.45	1155.00	1191.00	1155.00	1170.00	1165.40	1173.64	11632	136.52	1566	6361	54.69
SOUTHBANK	EQ	10-Dec-2021	9.20	9.20	9.65	9.20	9.50	9.50	9.48	22343397	2117.19	33736	6471545	28.96
SOUTHWEST	BE	10-Dec-2021	146.55	150.00	150.00	145.00	146.00	146.45	147.35	23168	34.14	119	-	-
SPAL	EQ	10-Dec-2021	392.35	397.85	397.85	387.00	387.00	389.40	392.49	16219	63.66	1082	9019	55.61
SPANDANA	EQ	10-Dec-2021	444.65	449.45	464.90	443.80	455.40	454.95	453.71	124826	566.35	7936	45917	36.78
SPARC	EQ	10-Dec-2021	248.75	250.80	259.20	248.00	258.10	258.10	254.39	615847	1566.67	10082	233234	37.87
SPECIALITY	EQ	10-Dec-2021	103.70	102.80	106.80	101.00	102.60	103.60	104.71	81031	84.85	2145	49017	60.49
SPENCERS	EQ	10-Dec-2021	109.30	109.00	110.75	108.25	109.35	109.60	109.75	204782	224.75	3091	86451	42.22
SPENTEX	BZ	10-Dec-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	34118	0.82	56	-	-
SPIC	EQ	10-Dec-2021	51.55	51.70	52.80	51.15	51.60	51.75	52.04	784574	408.27	5356	426774	54.40
SPICEJET	EQ	10-Dec-2021	70.45	69.85	70.75	69.10	70.45	70.35	70.32	2363069	1661.69	13558	884431	37.43
SPLIL	EQ	10-Dec-2021	43.55	44.00	44.80	43.15	44.00	44.05	43.89	31999	14.04	600	20506	64.08
SPMLINFRA	BE	10-Dec-2021	22.70	23.60	23.80	22.00	22.60	22.40	23.10	190722	44.06	441	-	-
SPTL	EQ	10-Dec-2021	11.35	11.70	11.90	11.05	11.90	11.85	11.75	10016509	1176.62	8381	4158686	41.52
SREEL	EQ	10-Dec-2021	171.60	173.00	194.00	171.60	185.10	186.30	185.72	79816	148.23	3026	32906	41.23
SREIBNPNCD	N9	10-Dec-2021	250.00	200.20	200.20	200.20	200.20	200.20	200.20	6	0.01	2	6	100.00
SREIBNPNCD	NJ	10-Dec-2021	269.90	272.00	272.98	272.00	272.98	272.32	272.33	6	0.02	2	6	100.00
SREIBNPNCD	NL	10-Dec-2021	255.00	269.90	270.00	269.90	270.00	270.00	269.93	100	0.27	4	100	100.00
SREIBNPNCD	NP	10-Dec-2021	161.00	161.00	161.00	157.80	157.80	157.80	160.51	118	0.19	2	118	100.00
SREIBNPNCD	NT	10-Dec-2021	194.00	155.21	232.80	155.21		231.80	169.86	37	0.06	4	30	81.08
SREIBNPNCD	NU	10-Dec-2021	166.00	164.00	165.50	155.00	164.00	164.00	158.54	1311	2.08	23	910	69.41
SREIBNPNCD	NV	10-Dec-2021	165.00	165.00	165.00	165.00	165.00	165.00	165.00	400	0.66	4	400	100.00
SREIBNPNCD	NW	10-Dec-2021	416.00	416.00	416.00	332.80	332.80	332.80	336.15	255	0.86	7	245	96.08
SREIBNPNCD	Y2	10-Dec-2021	245.01	261.01	261.01	261.01	261.01	261.01	261.01	60	0.16	2	60	100.00
SREIBNPNCD	Y3	10-Dec-2021	297.00	310.00	310.00	310.00	310.00	310.00	310.00	100	0.31	1	100	100.00
SREINFRA	BE	10-Dec-2021	5.10	5.20	5.35	5.00	5.35	5.35	5.23	1351057	70.63	1267	-	-
SRF	EQ	10-Dec-2021	2133.45	2133.45	2156.00	2122.45	2146.00	2148.85	2141.08	397700	8515.07	19160	145243	36.52
SRHHYPOLTD	EQ	10-Dec-2021	323.65	329.50	336.35	323.50	328.00	328.90	328.79	10182	33.48	415	7346	72.15
SRIPIPES	EQ	10-Dec-2021	196.90	197.00	208.80	195.60	208.60	207.90	205.22	161919	332.28	3920	103039	63.64
SRIRAM	SM	10-Dec-2021	12.70	12.10	12.10	12.10	12.10	12.10	12.10	6000	0.73	1	6000	100.00
SRPL	EQ	10-Dec-2021	38.25	42.05	42.05	42.05	42.05	42.05	42.05	8285	3.48	47	8284	99.99
SRTRANSFIN	EQ	10-Dec-2021	1494.05	1500.00	1517.05	1475.55	1502.55	1504.35	1495.22	549077	8209.90	19828	159025	28.96
SRTRANSFIN	YH	10-Dec-2021	1012.12	1015.00	1018.00	1015.00	1018.00	1018.00	1016.50	400	4.07	5	400	100.00
SRTRANSFIN	YI	10-Dec-2021	1084.00	1052.00	1052.00	1052.00	1052.00	1052.00	1052.00	41	0.43	2	41	100.00
SRTRANSFIN	YK	10-Dec-2021	1052.55	1057.50	1057.50	1057.50	1057.50	1057.50	1057.50	40	0.42	1	40	100.00
SRTRANSFIN	YL	10-Dec-2021	1087.00	1086.00	1088.00	1080.20	1084.00	1084.00	1080.37	134	1.45	4	134	100.00
SRTRANSFIN	YO	10-Dec-2021	1017.37	1018.80	1025.00	1014.07	1014.07	1014.07	1022.38	16	0.16	4	16	100.00
SRTRANSFIN	YR	10-Dec-2021	1050.00	1035.20	1035.20	1035.00	1035.00	1035.05	1035.05	40	0.41	2	40	100.00
SRTRANSFIN	YU	10-Dec-2021	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	65	0.87	2	65	100.00
SRTRANSFIN	YV	10-Dec-2021	1042.38	1042.00	1043.00	1031.75	1043.00	1043.00	1041.98	16	0.17	3	16	100.00
SRTRANSFIN	YW	10-Dec-2021	1079.00	1075.00	1075.00	1065.00	1065.00	1065.00	1074.43	53	0.57	2	53	100.00
SRTRANSFIN	YX	10-Dec-2021	1079.10	1079.10	1079.10	1079.10	1079.10	1079.10	1079.10	50	0.54	1	50	100.00
SRTRANSFIN	YY	10-Dec-2021	1089.10	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	17	0.19	1	17	100.00
SRTRANSFIN	YZ	10-Dec-2021	1147.50	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	2	0.02	1	2	100.00
SRTRANSFIN	Z1	10-Dec-2021	1294.00	1289.01	1296.00	1289.00	1292.50	1293.60	1292.03	274	3.54	9	274	100.00
SRTRANSFIN	Z3	10-Dec-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	38	0.39	3	38	100.00
SRTRANSFIN	Z4	10-Dec-2021	1045.00	1199.00	1199.00	1099.00	1099.00	1099.00	1182.33	6	0.07	2	6	100.00
SRTRANSFIN	Z5	10-Dec-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1	0.01	1	1	100.00
SRTRANSFIN	Z7	10-Dec-2021	1035.00	1035.01	1035.01	1035.01	1035.01	1035.01	1035.01	25	0.26	1	25	100.00
SRTRANSFIN	Z9	10-Dec-2021	1088.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	50	0.55	1	50	100.00
SRTRANSFIN	ZA	10-Dec-2021	1242.05	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	110	1.38	2	110	100.00
SRTRANSFIN	ZG	10-Dec-2021	1084.95	1084.99	1084.99	1084.99	1084.99	1084.99	1084.99	10	0.11	1	10	100.00
SRTRANSFIN	ZH	10-Dec-2021	1090.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	50	0.54	1	50	100.00
SRTRANSFIN	ZK	10-Dec-2021	1162.00	1185.07	1185.07	1180.00	1180.00	1180.00	1180.56	500	5.90	5	500	100.00
SSWL	EQ	10-Dec-2021	886.70	899.00	900.00	846.15	866.40	862.45	863.43	30222	260.95	1917	18163	60.10
STAR	EQ	10-Dec-2021	464.15	466.00	467.80	458.15	459.30	460.45	461.11	3065546	14135.54	17956	1321740	43.12
STARCEMENT	EQ	10-Dec-2021	96.90	97.90	97.90	96.50	96.50	96.70	96.99	79383	77.00	1506	50756	63.94
STARHEALTH	EQ	10-Dec-2021	900.00	845.00	940.00	828.00	901.00	906.85	897.29	13464811	120818.80	438486	4688283	34.82
STARPAPER	EQ	10-Dec-2021	133.05	134.80	134.80	132.10	133.85	133.70	133.40	21783	29.06	634	11887	54.57
STCINDIA	EQ	10-Dec-2021	96.40	96.20	98.90	95.00	96.70	97.15	97.14	31618	30.71	560	12440	39.34
STEELCAS	EQ	10-Dec-2021	301.00	305.00	315.00	300.25	311.00	310.85	308.83	6748	20.84	213	3753	55.62
STEELCITY	EQ	10-Dec-2021	56.90	57.40	57.40	56.20	56.90	56.95	56.86	11646	6.62	182	10522	90.35
STEELXIND	EQ	10-Dec-2021	111.05	112.20	116.90	112.05	113.20	115.10	114.37	1568055	1793.38	14571	785415	50.09
STEL	EQ	10-Dec-2021	164.85	162.15	170.00	162.05	169.90	168.10	167.87	35059	58.85	742	22822	65.10
STERTOOLS	EQ	10-Dec-2021	186.65	186.65	191.00	182.80	188.40	189.00	187.13	28663	53.64	1378	14793	51.61
STLTECH	EQ	10-Dec-2021	293.70	295.00	300.00	291.35	294.10	295.30	296.09	935612	2770.23	13336	533757	57.05
STOVEKRAFT	EQ	10-Dec-2021	975.25	976.00	980.00	957.05	963.00	959.75	967.95	47845	463.12	6645	16024	33.49
STYLAMIND	EQ	10-Dec-2021	1048.30	1058.85	1072.40	1032.00	1050.00	1045.65	1052.16	1560	16.41	232	1104	70.77
SUBCAPCITY	BE	10-Dec-2021	22.00	20.90	20.90	20.90	20.90	20.90	20.90	10	0.00	1	-	-
SUBEXLTD	EQ	10-Dec-2021	52.20	52.30	58.00	52.30	57.10	57.35	56.29	24710653	13910.53	57459	9521326	38.53
SUBROS	EQ	10-Dec-2021	356.95	358.00	361.40	353.15	356.00	357.70	357.50	8383	29.97	518	4980	59.41
SUDARSCHEM	EQ	10-Dec-2021	567.75	567.50	573.00	565.75	571.90	570.40	570.08	40975	233.59	2273	24286	59.27
SUMEETINDS	EQ	10-Dec-2021	8.40	8.60	9.20	8.40	9.20	9.20	9.13	762942	69.63	796	530872	69.58
SUMICHEM	EQ	10-Dec-2021	372.85	374.00	378.00	371.60	374.80	373.80	374.81	136278	510.78	5092	49907	36.62
SUMIT	EQ	10-Dec-2021	10.95	11.30	11.30	10.75	11.10	11.15	11.04	51093	5.64	167	35111	68.72
SUMMITSEC	EQ	10-Dec-2021	649.70	654.90	657.00	647.10	655.00	654.30	652.13	2958	19.29	184	1950	65.92
SUNCLAYLTD	EQ	10-Dec-2021	4002.85	3975.00	4036.70	3974.90	4000.00	4006.55	4008.84	2949	118.22	922	1285	43.57
SUNDARAM	BE	10-Dec-2021	2.35	2.40	2.40	2.25	2.30	2.30	2.30	424127	9.75	421	-	-
SUNDARMFIN	EQ	10-Dec-2021	2305.90	2314.00	2314.00	2269.80	2277.00	2281.25	2284.99	6511	148.78	1225	3514	53.97
SUNDARMHLD	EQ	10-Dec-2021	82.70	82.95	83.70	81.00	81.90	81.50	82.14	127240	104.52	2136	70412	55.34
SUNDRMBRAK	EQ	10-Dec-2021	376.60	381.00	381.85	368.00	373.00	369.75	374.59	4270	16.00	203	3237	75.81
SUNDRMFAST	EQ	10-Dec-2021	879.80	875.90	880.55	860.00	860.10	862.00	867.27	26785	232.30	2810	12640	47.19
SUNFLAG	EQ	10-Dec-2021	73.65	73.80	74.25	73.05	73.60	73.75	73.64	138645	102.09	2144	67956	49.01
SUNPHARMA	EQ	10-Dec-2021	759.75	754.20	775.00	754.20	760.50	761.35	767.16	2950388	22634.09	65950	1368536	46.38
SUNTECK	EQ	10-Dec-2021	440.15	439.50	444.20	432.00	435.00	436.25	439.09	342473	1503.78	9770	157729	46.06
SUNTV	EQ	10-Dec-2021	542.15	542.15	553.50	540.75	548.95	550.50	547.00	1483304	8113.67	26106	460236	31.03
SUPERHOUSE	EQ	10-Dec-2021	159.85	160.35	171.75	160.35	168.25	168.75	168.38	90286	152.03	2381	30843	34.16
SUPERSPIN	EQ	10-Dec-2021	11.65	11.90	12.10	11.15	11.95	11.60	11.70	52733	6.17	236	29770	56.45
SUPPETRO	EQ	10-Dec-2021	720.55	728.90	729.00	713.30	720.35	723.80	723.57	67724	490.03	5039	29024	42.86
SUPRAJIT	EQ	10-Dec-2021	408.40	409.40	423.00	408.80	414.50	416.50	416.86	288238	1201.55	11949	78572	27.26
SUPREMEENG	EQ	10-Dec-2021	20.35	20.75	20.75	19.15	19.95	19.80	19.78	37182	7.35	365	21697	58.35
SUPREMEIND	EQ	10-Dec-2021	2330.45	2342.50	2415.05	2323.25	2380.00	2374.10	2375.43	62783	1491.37	14330	30510	48.60
SUPREMEINF	EQ	10-Dec-2021	20.65	21.65	21.65	20.15	21.65	21.65	21.45	19464	4.17	120	14756	75.81
SURANASOL	BE	10-Dec-2021	19.60	19.65	20.55	18.65	19.90	19.70	19.71	158319	31.20	742	-	-
SURANAT&P	EQ	10-Dec-2021	8.30	8.50	8.95	8.35	8.65	8.65	8.56	286537	24.53	718	181272	63.26
SURYALAXMI	EQ	10-Dec-2021	64.80	66.00	70.80	62.00	69.50	69.30	68.92	154554	106.52	1467	106287	68.77
SURYAROSNI	EQ	10-Dec-2021	636.20	636.00	636.00	619.25	621.05	623.05	627.51	38047	238.75	4856	16211	42.61
SURYODAY	EQ	10-Dec-2021	153.00	154.00	157.30	153.90	155.15	155.15	155.26	63166	98.07	2315	30300	47.97
SUTLEJTEX	EQ	10-Dec-2021	76.15	76.40	77.35	75.40	75.75	76.25	76.54	135944	104.06	2216	74761	54.99
SUULD	EQ	10-Dec-2021	317.30	333.15	333.15	319.65	333.15	333.15	329.92	94657	312.29	1842	65754	69.47
SUVEN	EQ	10-Dec-2021	94.10	94.85	95.45	93.75	94.50	94.05	94.27	250445	236.09	2299	159718	63.77
SUVENPHAR	EQ	10-Dec-2021	518.20	517.50	519.85	506.20	515.00	517.15	513.93	93355	479.77	4359	39984	42.83
SUVIDHAA	EQ	10-Dec-2021	10.45	10.65	10.70	10.00	10.05	10.15	10.16	1022308	103.90	1632	586963	57.42
SUZLON	EQ	10-Dec-2021	7.50	7.70	7.85	7.65	7.80	7.85	7.81	119073478	9293.94	80098	75505203	63.41
SVPGLOB	EQ	10-Dec-2021	104.10	104.80	105.55	101.90	102.00	103.45	103.88	738797	767.43	9548	319608	43.26
SWANENERGY	EQ	10-Dec-2021	121.05	121.65	124.15	119.30	123.35	123.50	122.60	33542	41.12	800	17216	51.33
SWARAJENG	EQ	10-Dec-2021	1662.25	1670.00	1679.00	1667.30	1674.50	1672.70	1672.55	3167	52.97	673	2325	73.41
SWELECTES	EQ	10-Dec-2021	249.95	252.35	254.70	248.50	252.55	249.65	251.26	4504	11.32	250	3248	72.11
SWSOLAR	EQ	10-Dec-2021	398.55	398.00	401.05	388.35	391.50	391.85	393.15	685016	2693.14	14748	378482	55.25
SYMPHONY	EQ	10-Dec-2021	964.40	969.25	984.00	966.05	978.30	978.50	972.21	12452	121.06	2108	6197	49.77
SYNGENE	EQ	10-Dec-2021	597.20	595.00	608.90	592.30	602.00	602.25	600.80	574901	3454.03	19704	276046	48.02
TAJGVK	EQ	10-Dec-2021	135.80	136.45	136.70	134.80	136.10	135.95	135.89	46355	62.99	1440	24373	52.58
TAKE	EQ	10-Dec-2021	48.95	49.40	50.15	47.50	48.10	48.25	48.92	1110498	543.24	7052	436600	39.32
TALBROAUTO	EQ	10-Dec-2021	401.10	404.90	408.00	390.20	391.60	391.55	397.08	59637	236.81	3505	34929	58.57
TANLA	EQ	10-Dec-2021	1846.95	1891.55	1939.00	1772.10	1775.00	1794.05	1870.58	1120885	20967.06	63830	425737	37.98
TANTIACONS	BZ	10-Dec-2021	17.40	16.55	18.25	16.55	18.25	18.25	17.02	145247	24.71	574	-	-
TARACHAND	SM	10-Dec-2021	42.65	42.90	42.90	42.80	42.80	42.80	42.83	6000	2.57	3	6000	100.00
TARC	EQ	10-Dec-2021	46.65	46.85	50.40	46.15	48.85	48.80	48.75	2423476	1181.51	11163	1248782	51.53
TARMAT	EQ	10-Dec-2021	69.55	70.20	70.20	67.25	69.15	69.20	68.25	57026	38.92	688	33171	58.17
TARSONS	EQ	10-Dec-2021	634.30	635.00	643.95	625.05	631.65	631.20	634.26	216773	1374.91	9184	91807	42.35
TASTYBITE	EQ	10-Dec-2021	13362.60	13465.00	13650.00	13376.00	13511.10	13487.20	13458.13	970	130.54	485	643	66.29
TATACAPHSG	N2	10-Dec-2021	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	43	0.47	3	43	100.00
TATACAPHSG	N4	10-Dec-2021	1040.00	1060.00	1064.85	1060.00	1064.85	1064.85	1062.43	4	0.04	2	2	50.00
TATACAPHSG	N6	10-Dec-2021	1115.64	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	10	0.11	1	10	100.00
TATACAPHSG	NB	10-Dec-2021	1169.80	1164.90	1168.99	1164.90	1168.99	1166.94	1166.95	2	0.02	2	0	0.00
TATACHEM	EQ	10-Dec-2021	935.85	935.85	952.00	931.65	939.75	940.15	943.83	2306800	21772.28	50251	800185	34.69
TATACOFFEE	EQ	10-Dec-2021	212.80	213.00	219.25	212.10	215.75	216.45	216.41	2512575	5437.55	23550	464265	18.48
TATACOMM	EQ	10-Dec-2021	1369.80	1370.00	1394.90	1350.10	1393.00	1391.75	1385.51	281714	3903.16	14933	98616	35.01
TATACONSUM	EQ	10-Dec-2021	777.50	781.65	781.95	765.35	769.50	769.65	769.97	1412794	10878.11	38119	561978	39.78
TATAELXSI	EQ	10-Dec-2021	5943.40	5974.00	6050.00	5877.00	5975.95	5993.75	5969.35	165738	9893.48	29990	73401	44.29
TATAINVEST	EQ	10-Dec-2021	1448.75	1451.00	1461.55	1440.20	1446.00	1445.45	1450.49	12751	184.95	1993	6825	53.53
TATAMETALI	EQ	10-Dec-2021	893.75	892.50	917.90	890.00	907.95	908.10	906.58	56893	515.78	5815	21015	36.94
TATAMOTORS	EQ	10-Dec-2021	493.95	487.75	496.80	486.55	493.40	494.45	493.50	14567815	71892.72	142738	2224898	15.27
TATAMTRDVR	EQ	10-Dec-2021	259.60	257.90	264.75	257.00	258.90	258.65	260.98	2420913	6318.14	23693	1033149	42.68
TATAPOWER	EQ	10-Dec-2021	227.70	226.40	229.90	225.40	227.65	228.00	227.67	26363105	60021.76	137230	7949073	30.15
TATASTEEL	EQ	10-Dec-2021	1176.85	1173.45	1188.90	1167.60	1178.00	1180.00	1178.81	4812130	56725.92	135427	1145885	23.81
TATASTLLP	EQ	10-Dec-2021	762.40	762.40	769.00	759.00	764.40	764.50	763.02	49074	374.44	3756	29028	59.15
TATVA	EQ	10-Dec-2021	2490.05	2488.00	2534.70	2481.70	2500.00	2494.80	2501.52	40170	1004.86	6409	16524	41.14
TBZ	EQ	10-Dec-2021	81.10	81.10	81.90	80.30	80.90	81.00	81.00	176750	143.18	2749	68558	38.79
TCFSL	ND	10-Dec-2021	1052.10	1055.00	1055.00	1052.00	1054.90	1054.90	1052.96	344	3.62	23	344	100.00
TCFSL	NF	10-Dec-2021	1155.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	60	0.69	3	60	100.00
TCFSL	NJ	10-Dec-2021	1060.00	1060.00	1069.45	1060.00	1069.45	1069.45	1062.59	73	0.78	3	53	72.60
TCI	EQ	10-Dec-2021	680.50	680.50	688.50	671.20	678.00	675.10	681.01	32148	218.93	3299	17464	54.32
TCIDEVELOP	EQ	10-Dec-2021	324.35	324.45	338.95	321.00	321.55	324.70	326.83	344	1.12	48	274	79.65
TCIEXP	EQ	10-Dec-2021	2250.25	2245.00	2308.00	2220.00	2275.00	2292.60	2269.44	48439	1099.29	8450	10064	20.78
TCNSBRANDS	EQ	10-Dec-2021	810.10	808.60	818.80	800.55	818.00	805.15	809.03	9822	79.46	1192	3537	36.01
TCPLPACK	EQ	10-Dec-2021	513.75	514.40	516.85	501.00	512.00	506.30	508.75	8116	41.29	404	7110	87.60
TCS	EQ	10-Dec-2021	3601.75	3585.00	3642.00	3575.10	3630.00	3636.80	3611.25	1510718	54555.79	69648	833404	55.17
TDPOWERSYS	EQ	10-Dec-2021	398.35	395.00	427.00	394.35	413.05	413.45	411.26	82941	341.10	5140	35157	42.39
TEAMLEASE	EQ	10-Dec-2021	4094.70	4128.60	4199.00	4098.20	4180.00	4165.90	4163.32	39812	1657.50	2160	36198	90.92
TECH	EQ	10-Dec-2021	35.66	36.10	36.10	35.50	35.84	35.60	35.60	5603	1.99	92	4805	85.76
TECHIN	BE	10-Dec-2021	5.60	5.80	5.85	5.40	5.80	5.75	5.68	10682	0.61	65	-	-
TECHM	EQ	10-Dec-2021	1611.20	1611.00	1611.20	1578.55	1601.00	1602.65	1596.45	1776362	28358.74	70870	715244	40.26
TECHNOE	EQ	10-Dec-2021	231.45	231.45	236.00	230.95	235.50	234.75	233.85	818683	1914.45	6625	742378	90.68
TEJASNET	EQ	10-Dec-2021	455.05	457.00	460.00	443.10	446.00	445.90	450.02	163478	735.69	4850	101145	61.87
TEMBO	BE	10-Dec-2021	287.50	287.50	291.20	274.00	290.00	281.85	281.64	14135	39.81	110	-	-
TERASOFT	EQ	10-Dec-2021	47.40	48.25	52.10	47.75	52.10	52.10	51.48	81961	42.19	753	56122	68.47
TEXINFRA	EQ	10-Dec-2021	57.85	58.20	59.40	57.55	59.40	58.90	58.42	18068	10.55	307	13227	73.21
TEXMOPIPES	EQ	10-Dec-2021	72.15	75.00	75.75	73.50	75.75	75.75	75.19	261997	197.00	1762	209140	79.83
TEXRAIL	EQ	10-Dec-2021	30.15	30.40	30.60	30.00	30.05	30.20	30.27	593906	179.79	4726	336324	56.63
TFCILTD	EQ	10-Dec-2021	61.40	61.90	62.00	60.75	60.90	61.05	61.35	128128	78.60	1531	67455	52.65
TFL	BE	10-Dec-2021	6.50	6.65	6.80	6.20	6.35	6.20	6.39	19285	1.23	42	-	-
TGBHOTELS	EQ	10-Dec-2021	8.80	9.20	9.20	8.80	9.20	9.20	9.18	19490	1.79	46	16840	86.40
THANGAMAYL	EQ	10-Dec-2021	1332.20	1332.00	1357.00	1310.00	1320.00	1344.30	1333.27	9670	128.93	2041	4218	43.62
THEINVEST	EQ	10-Dec-2021	99.65	99.65	100.00	98.00	98.95	98.70	99.00	12464	12.34	439	7578	60.80
THEJO	SM	10-Dec-2021	1126.25	1149.00	1152.00	1110.70	1140.00	1125.00	1135.21	1950	22.14	13	1650	84.62
THEMISMED	BE	10-Dec-2021	964.30	945.05	981.00	945.05	960.00	959.85	974.20	5343	52.05	186	-	-
THERMAX	EQ	10-Dec-2021	1753.10	1730.00	1943.80	1729.95	1841.00	1845.85	1869.05	799712	14947.05	65121	146392	18.31
THOMASCOOK	EQ	10-Dec-2021	68.80	68.80	69.45	66.20	67.65	67.75	67.68	228980	154.97	3343	101638	44.39
THOMASCOTT	BE	10-Dec-2021	35.35	37.10	37.10	37.10	37.10	37.10	37.10	987	0.37	9	-	-
THYROCARE	EQ	10-Dec-2021	1082.85	1080.00	1105.00	1061.50	1100.25	1100.75	1087.18	116488	1266.44	6056	62448	53.61
TI	BE	10-Dec-2021	89.35	89.00	90.00	86.00	89.90	89.20	88.50	172145	152.35	1126	-	-
TIDEWATER	EQ	10-Dec-2021	1500.95	1506.70	1529.95	1495.00	1501.50	1500.00	1505.09	36562	550.29	3779	26382	72.16
TIIL	EQ	10-Dec-2021	822.00	820.25	838.00	811.35	815.00	819.25	826.79	4061	33.58	414	2768	68.16
TIINDIA	EQ	10-Dec-2021	1674.45	1678.00	1678.00	1655.00	1658.00	1660.85	1665.40	43446	723.55	2909	32254	74.24
TIJARIA	EQ	10-Dec-2021	7.05	7.40	7.40	7.05	7.20	7.30	7.22	56854	4.10	215	40327	70.93
TIL	EQ	10-Dec-2021	150.10	157.95	157.95	149.25	151.40	150.25	151.55	5572	8.44	379	3963	71.12
TIMESGTY	EQ	10-Dec-2021	47.85	49.70	49.75	46.20	46.20	48.70	48.45	15918	7.71	289	7283	45.75
TIMETECHNO	EQ	10-Dec-2021	72.35	72.40	75.50	72.15	74.00	74.10	73.90	1611611	1190.91	10866	822539	51.04
TIMKEN	EQ	10-Dec-2021	1909.60	1909.60	1990.00	1909.60	1960.50	1962.55	1956.45	39683	776.38	6457	15859	39.96
TINPLATE	EQ	10-Dec-2021	283.85	283.85	288.30	281.45	283.50	282.80	285.26	147543	420.89	4209	52408	35.52
TIPSINDLTD	BE	10-Dec-2021	1627.95	1709.30	1709.30	1650.05	1698.50	1708.15	1707.17	48541	828.68	1167	-	-
TIRUMALCHM	EQ	10-Dec-2021	233.90	234.00	237.25	231.75	234.90	235.25	234.80	253646	595.56	4863	100368	39.57
TIRUPATI	SM	10-Dec-2021	42.20	43.00	43.00	40.20	40.20	40.20	41.28	33000	13.62	3	33000	100.00
TIRUPATIFL	BE	10-Dec-2021	10.80	10.80	11.20	10.35	10.45	10.75	10.96	78399	8.59	361	-	-
TITAN	EQ	10-Dec-2021	2373.15	2385.40	2385.40	2296.30	2337.00	2339.35	2324.70	2288164	53192.99	105082	990810	43.30
TMRVL	EQ	10-Dec-2021	16.15	16.45	16.45	15.75	16.20	16.10	16.15	55350	8.94	641	40825	73.76
TNPETRO	EQ	10-Dec-2021	105.25	105.65	106.80	104.95	106.80	106.20	105.89	202673	214.61	2416	116590	57.53
TNPL	EQ	10-Dec-2021	127.75	127.40	130.25	127.40	127.50	127.95	128.50	77422	99.49	1947	42654	55.09
TNTELE	BE	10-Dec-2021	7.25	7.60	7.60	7.25	7.40	7.55	7.44	109731	8.16	293	-	-
TOKYOPLAST	EQ	10-Dec-2021	92.70	92.70	94.95	92.55	93.60	93.70	93.92	3525	3.31	83	2750	78.01
TORNTPHARM	EQ	10-Dec-2021	3112.80	3082.50	3128.65	3072.05	3079.20	3086.65	3097.38	67678	2096.25	11920	26803	39.60
TORNTPOWER	EQ	10-Dec-2021	577.85	580.85	582.40	567.90	580.00	579.70	574.42	628423	3609.77	15461	163850	26.07
TOTAL	EQ	10-Dec-2021	61.55	60.50	62.20	60.00	62.00	61.85	61.53	53757	33.07	482	33319	61.98
TOUCHWOOD	EQ	10-Dec-2021	123.75	124.35	124.40	120.10	120.15	121.90	122.57	4749	5.82	91	4352	91.64
TPLPLASTEH	EQ	10-Dec-2021	170.25	173.00	173.00	156.55	169.75	169.45	167.09	12123	20.26	393	6512	53.72
TRANSWIND	SM	10-Dec-2021	5.05	5.00	5.00	5.00	5.00	5.00	5.00	4000	0.20	1	4000	100.00
TREEHOUSE	EQ	10-Dec-2021	9.75	10.55	10.55	9.40	10.00	10.05	9.85	59479	5.86	330	41870	70.39
TREJHARA	EQ	10-Dec-2021	99.75	106.00	109.70	93.35	95.65	95.25	100.22	777915	779.59	10330	296619	38.13
TRENT	EQ	10-Dec-2021	1037.45	1040.00	1040.00	1025.00	1036.00	1035.95	1032.72	232075	2396.68	12566	98272	42.34
TRF	EQ	10-Dec-2021	164.15	164.15	167.00	156.00	162.00	161.55	160.96	40940	65.90	1206	26956	65.84
TRIDENT	EQ	10-Dec-2021	54.15	56.00	56.85	52.25	54.65	54.70	55.42	72261419	40050.58	281566	33384998	46.20
TRIGYN	EQ	10-Dec-2021	121.40	121.40	131.70	120.05	126.00	125.40	126.77	515865	653.97	12198	203595	39.47
TRIL	EQ	10-Dec-2021	28.85	28.85	32.45	28.60	31.60	31.45	31.51	1854124	584.17	7848	697433	37.62
TRITURBINE	EQ	10-Dec-2021	184.35	183.50	187.35	182.85	184.25	184.70	184.94	192607	356.21	4030	42916	22.28
TRIVENI	EQ	10-Dec-2021	224.40	225.45	225.60	216.15	218.10	218.40	220.58	567130	1250.98	10303	196666	34.68
TTKHLTCARE	EQ	10-Dec-2021	776.50	779.00	815.05	779.00	802.90	792.25	799.29	115678	924.60	7881	50480	43.64
TTKPRESTIG	EQ	10-Dec-2021	10608.45	10744.00	11384.40	10653.45	10985.30	10992.30	11073.05	77461	8577.30	20370	21231	27.41
TTL	EQ	10-Dec-2021	87.95	87.95	89.75	87.10	87.85	87.60	88.23	21122	18.64	772	10839	51.32
TTML	BE	10-Dec-2021	141.20	144.90	148.25	141.00	148.25	148.25	147.11	1446964	2128.63	6666	-	-
TV18BRDCST	EQ	10-Dec-2021	44.60	45.00	50.75	44.50	48.90	49.75	48.62	72042027	35026.93	107519	15465373	21.47
TVSELECT	EQ	10-Dec-2021	184.90	185.00	185.00	179.15	182.00	181.55	181.91	97189	176.79	2965	51964	53.47
TVSMOTOR	EQ	10-Dec-2021	684.65	685.00	691.00	678.55	681.90	682.25	685.07	1066005	7302.87	31360	331832	31.13
TVSSRICHAK	EQ	10-Dec-2021	2138.10	2133.00	2163.05	2100.00	2117.00	2120.25	2124.73	2581	54.84	536	1547	59.94
TVTODAY	EQ	10-Dec-2021	416.00	416.00	430.00	413.90	426.00	425.90	422.95	257311	1088.30	7215	130034	50.54
TVVISION	BE	10-Dec-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	3134	0.10	12	-	-
TWL	EQ	10-Dec-2021	91.35	91.90	92.90	90.75	91.15	91.15	91.75	208898	191.66	2219	91986	44.03
UBL	EQ	10-Dec-2021	1568.70	1565.30	1608.00	1562.20	1592.90	1595.85	1590.85	356245	5667.33	16332	97962	27.50
UCALFUEL	EQ	10-Dec-2021	142.30	142.20	144.60	141.00	143.90	142.80	143.36	19119	27.41	585	10473	54.78
UCOBANK	EQ	10-Dec-2021	13.40	13.40	13.90	13.35	13.75	13.75	13.67	6431949	879.20	16057	2217523	34.48
UFLEX	EQ	10-Dec-2021	543.15	543.15	550.00	536.15	543.60	543.80	541.81	176118	954.22	6019	47236	26.82
UFO	EQ	10-Dec-2021	100.30	100.95	103.50	100.45	101.85	101.65	102.22	280696	286.92	5000	120959	43.09
UGARSUGAR	EQ	10-Dec-2021	29.50	30.00	32.45	29.30	32.45	32.45	31.11	1523846	474.08	5725	821522	53.91
UGROCAP	EQ	10-Dec-2021	194.95	197.90	200.95	194.00	199.50	198.75	197.50	186844	369.02	5540	107650	57.61
UGROCAP	N1	10-Dec-2021	1004.23	1000.00	1010.00	981.10	1010.00	1009.70	988.89	162	1.60	12	152	93.83
UJAAS	BE	10-Dec-2021	3.50	3.50	3.65	3.50	3.65	3.65	3.64	1677467	61.06	1776	-	-
UJJIVAN	EQ	10-Dec-2021	139.55	140.00	142.35	139.85	141.25	141.00	140.91	611919	862.27	5681	241025	39.39
UJJIVANSFB	EQ	10-Dec-2021	19.20	19.35	19.65	19.25	19.55	19.50	19.44	2528706	491.60	5883	926778	36.65
ULTRACEMCO	EQ	10-Dec-2021	7433.85	7450.00	7451.85	7390.30	7430.15	7440.45	7417.62	144726	10735.22	20604	77833	53.78
UMANGDAIRY	EQ	10-Dec-2021	71.50	72.50	72.80	71.05	72.00	71.70	72.18	7473	5.39	190	5137	68.74
UMESLTD	BE	10-Dec-2021	5.15	5.25	5.40	5.00	5.40	5.35	5.16	70587	3.64	225	-	-
UNICHEMLAB	EQ	10-Dec-2021	272.25	273.50	273.50	257.30	265.40	263.50	264.42	256651	678.65	10295	84396	32.88
UNIDT	EQ	10-Dec-2021	420.20	420.00	426.00	415.50	419.55	417.85	420.02	11969	50.27	852	6387	53.36
UNIENTER	EQ	10-Dec-2021	118.65	119.60	120.50	118.20	119.90	119.45	119.65	7642	9.14	152	3980	52.08
UNIINFO	SM	10-Dec-2021	38.60	39.80	40.50	39.80	40.50	40.50	40.41	78000	31.52	26	74000	94.87
UNIONBANK	EQ	10-Dec-2021	47.10	47.00	49.70	46.00	48.75	48.70	48.40	27993965	13550.16	40771	9544541	34.09
UNITECH	BZ	10-Dec-2021	2.40	2.45	2.50	2.40	2.50	2.50	2.48	10003531	248.01	3351	-	-
UNITEDPOLY	SM	10-Dec-2021	15.05	14.30	15.80	14.30	15.80	15.80	14.61	180000	26.30	16	153000	85.00
UNITEDTEA	EQ	10-Dec-2021	342.05	344.05	348.75	342.30	346.80	345.05	345.76	1054	3.64	81	834	79.13
UNIVASTU	EQ	10-Dec-2021	64.05	64.20	65.50	63.65	64.20	64.25	64.59	12291	7.94	131	9497	77.27
UNIVCABLES	EQ	10-Dec-2021	154.20	154.90	157.95	153.60	155.75	156.15	156.57	20691	32.40	511	13459	65.05
UNIVPHOTO	EQ	10-Dec-2021	772.15	787.80	787.80	747.00	750.00	751.25	763.10	8879	67.76	776	6381	71.87
UPL	EQ	10-Dec-2021	742.20	741.95	747.65	734.85	736.00	737.45	740.33	1084590	8029.57	25948	241515	22.27
URJA	EQ	10-Dec-2021	9.80	10.20	10.25	10.00	10.25	10.25	10.20	1998412	203.90	3675	1499022	75.01
URJAPP1	E1	10-Dec-2021	5.15	5.40	5.40	5.25	5.40	5.40	5.40	33823	1.83	111	25674	75.91
USHAMART	EQ	10-Dec-2021	89.20	89.20	93.00	88.60	90.10	90.15	91.02	833697	758.87	8432	421770	50.59
UTIAMC	EQ	10-Dec-2021	1007.25	1010.00	1024.05	979.00	1007.00	999.20	1006.25	662024	6661.59	18156	559144	84.46
UTIBANKETF	EQ	10-Dec-2021	37.40	37.78	37.78	36.81	37.20	37.18	37.09	2085	0.77	92	1772	84.99
UTINEXT50	EQ	10-Dec-2021	44.71	43.75	45.50	43.75	45.50	44.98	44.88	21427	9.62	129	16297	76.06
UTINIFTETF	EQ	10-Dec-2021	1846.60	1840.95	1849.00	1820.95	1840.00	1840.50	1839.75	5893	108.42	86	5744	97.47
UTISENSETF	EQ	10-Dec-2021	617.63	615.00	620.00	615.00	618.78	618.50	616.94	902	5.56	52	890	98.67
UTISXN50	EQ	10-Dec-2021	49.70	51.19	51.19	48.70	48.72	49.15	49.26	5505	2.71	100	5144	93.44
UTTAMSTL	EQ	10-Dec-2021	5.55	5.65	5.70	5.30	5.35	5.30	5.36	6641419	356.11	4474	3802375	57.25
UTTAMSUGAR	EQ	10-Dec-2021	186.05	185.75	186.90	181.00	181.80	182.45	183.78	51759	95.12	1387	25239	48.76
V2RETAIL	BE	10-Dec-2021	183.75	192.90	192.90	179.10	184.00	185.95	188.09	112648	211.88	813	-	-
VADILALIND	EQ	10-Dec-2021	1005.35	986.00	1001.95	986.00	1000.00	999.65	999.92	33004	330.01	325	31523	95.51
VAIBHAVGBL	EQ	10-Dec-2021	571.45	571.20	587.00	566.50	581.00	583.75	577.35	89015	513.93	7666	51713	58.09
VAISHALI	EQ	10-Dec-2021	33.95	34.20	34.40	33.55	34.00	34.10	34.13	40345	13.77	285	36185	89.69
VAKRANGEE	EQ	10-Dec-2021	36.30	36.20	37.80	35.80	37.05	37.00	36.93	3753800	1386.39	11073	1409472	37.55
VALIANTORG	EQ	10-Dec-2021	1091.60	1082.00	1098.00	1080.55	1081.00	1084.05	1086.29	22072	239.77	2050	14223	64.44
VARDHACRLC	EQ	10-Dec-2021	50.10	50.75	53.85	50.40	52.95	53.35	52.65	349314	183.90	2768	187712	53.74
VARDMNPOLY	BE	10-Dec-2021	24.35	23.40	24.90	23.40	24.80	24.65	24.36	9478	2.31	74	-	-
VARROC	EQ	10-Dec-2021	325.10	329.00	337.50	323.10	331.20	332.50	331.23	763335	2528.43	20172	208420	27.30
VASCONEQ	EQ	10-Dec-2021	24.90	25.00	26.35	24.05	25.80	25.70	25.68	1173869	301.43	3109	680030	57.93
VASWANI	EQ	10-Dec-2021	15.85	15.85	17.95	15.70	16.70	16.25	16.58	220325	36.53	826	75182	34.12
VBL	EQ	10-Dec-2021	893.90	895.00	898.20	880.70	888.95	891.25	890.12	220920	1966.45	13309	100879	45.66
VCL	SM	10-Dec-2021	129.00	123.00	130.00	122.55	130.00	130.00	124.70	6000	7.48	4	3000	50.00
VECO-RE1	BE	10-Dec-2021	0.30	0.35	0.40	0.30	0.40	0.40	0.37	7946587	29.34	3231	-	-
VEDL	EQ	10-Dec-2021	348.45	347.00	352.50	346.00	349.85	349.70	349.65	8770813	30666.74	79100	3530939	40.26
VENKEYS	EQ	10-Dec-2021	2588.75	2601.00	2644.20	2585.00	2598.00	2593.65	2609.48	50522	1318.36	7614	11847	23.45
VENUSREM	EQ	10-Dec-2021	493.65	491.00	491.00	473.10	477.00	476.65	481.65	63188	304.34	4193	27884	44.13
VERTOZ	EQ	10-Dec-2021	83.10	84.20	84.25	82.55	83.95	83.70	83.58	41543	34.72	760	29857	71.87
VESUVIUS	EQ	10-Dec-2021	1141.65	1154.95	1157.10	1142.00	1146.15	1151.55	1149.95	1819	20.92	334	1347	74.05
VETO	EQ	10-Dec-2021	108.50	109.95	109.95	107.20	108.00	108.55	108.53	36337	39.44	619	22955	63.17
VGUARD	EQ	10-Dec-2021	238.60	243.90	243.90	235.50	238.00	238.20	238.33	182865	435.83	5054	77342	42.29
VHL	EQ	10-Dec-2021	2957.85	2999.70	2999.70	2935.85	2959.70	2942.75	2954.87	373	11.02	105	283	75.87
VICEROY	BZ	10-Dec-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	13743	0.53	23	-	-
VIDHIING	EQ	10-Dec-2021	350.90	351.00	354.95	348.55	350.00	350.10	350.86	59396	208.40	2031	41206	69.38
VIJAYA	EQ	10-Dec-2021	570.75	568.55	576.45	567.25	572.50	573.90	571.38	72274	412.96	4860	47919	66.30
VIJIFIN	BE	10-Dec-2021	4.05	3.85	3.85	3.85	3.85	3.85	3.85	767994	29.57	1162	-	-
VIKASECO	BE	10-Dec-2021	2.20	2.30	2.30	2.25	2.30	2.30	2.30	3968783	91.24	3417	-	-
VIKASLIFE	EQ	10-Dec-2021	3.35	3.35	3.50	3.30	3.50	3.50	3.48	14248847	495.75	8335	9680718	67.94
VIKASPROP	EQ	10-Dec-2021	1.65	1.65	1.95	1.60	1.95	1.95	1.86	18022327	334.76	39237	10148177	56.31
VIKASWSP	EQ	10-Dec-2021	4.05	3.95	4.00	3.85	3.95	3.95	3.94	1417904	55.81	1377	1060921	74.82
VIMTALABS	EQ	10-Dec-2021	419.35	422.00	422.80	410.40	417.00	414.80	415.47	80378	333.94	3845	37715	46.92
VINATIORGA	EQ	10-Dec-2021	1881.00	1879.70	1899.15	1870.00	1890.40	1889.00	1883.42	24859	468.20	3525	12497	50.27
VINDHYATEL	EQ	10-Dec-2021	1083.30	1071.10	1100.00	1063.05	1084.00	1084.30	1081.55	6386	69.07	1246	2243	35.12
VINEETLAB	EQ	10-Dec-2021	70.15	72.40	77.15	69.50	77.15	77.15	75.60	60154	45.48	463	36381	60.48
VINYLINDIA	EQ	10-Dec-2021	243.45	242.40	247.00	240.05	244.00	242.30	243.54	31603	76.97	1280	16015	50.68
VIPCLOTHNG	EQ	10-Dec-2021	20.15	20.30	20.45	20.00	20.45	20.30	20.20	130473	26.35	608	83151	63.73
VIPIND	EQ	10-Dec-2021	541.60	542.00	553.45	536.00	547.35	550.05	544.94	236772	1290.27	10883	94743	40.01
VIPULLTD	EQ	10-Dec-2021	27.40	28.75	28.75	28.75	28.75	28.75	28.75	8129	2.34	46	8129	100.00
VISAKAIND	EQ	10-Dec-2021	646.25	644.80	650.15	636.35	640.20	642.90	643.67	16947	109.08	1861	9428	55.63
VISASTEEL	BE	10-Dec-2021	13.30	13.60	13.90	13.20	13.90	13.80	13.66	40889	5.59	190	-	-
VISHAL	EQ	10-Dec-2021	93.60	92.20	96.65	92.20	93.65	93.85	93.98	43502	40.88	1128	26702	61.38
VISHNU	BE	10-Dec-2021	845.20	827.65	884.85	822.00	880.00	873.85	870.52	7078	61.62	408	-	-
VISHWARAJ	EQ	10-Dec-2021	31.85	31.70	32.45	31.15	32.30	32.25	31.87	719053	229.16	2580	369281	51.36
VIVIDHA	BE	10-Dec-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	1002253	13.03	800	-	-
VIVIMEDLAB	EQ	10-Dec-2021	19.10	19.25	19.75	18.95	19.10	19.15	19.31	477840	92.26	1415	280339	58.67
VLSFINANCE	EQ	10-Dec-2021	206.90	211.75	212.00	204.00	205.80	205.95	207.65	67940	141.08	1785	41168	60.59
VMARCIND	SM	10-Dec-2021	31.95	32.00	33.75	31.90	33.75	33.75	32.49	12000	3.90	4	9000	75.00
VMART	EQ	10-Dec-2021	3706.55	3716.50	3770.00	3605.55	3675.00	3640.30	3677.64	14473	532.27	5227	6425	44.39
VOLTAMP	EQ	10-Dec-2021	2126.50	2113.20	2236.00	2099.95	2175.00	2168.55	2188.04	25131	549.88	5337	7220	28.73
VOLTAS	EQ	10-Dec-2021	1250.75	1250.00	1262.15	1244.50	1250.00	1250.75	1252.20	454867	5695.86	28692	238279	52.38
VRLLOG	EQ	10-Dec-2021	463.20	466.00	469.55	456.45	460.50	458.70	460.97	70847	326.58	5374	36322	51.27
VSCL	SM	10-Dec-2021	31.65	30.10	30.10	30.10	30.10	30.10	30.10	3000	0.90	1	3000	100.00
VSSL	EQ	10-Dec-2021	242.20	242.85	245.20	240.80	241.50	241.75	242.55	31721	76.94	1483	15523	48.94
VSTIND	EQ	10-Dec-2021	3199.40	3185.05	3224.00	3182.45	3190.00	3199.95	3205.98	1966	63.03	446	1124	57.17
VSTTILLERS	EQ	10-Dec-2021	2930.70	2965.70	2969.00	2930.00	2950.00	2942.90	2949.76	2866	84.54	1017	1394	48.64
VTL	EQ	10-Dec-2021	1981.35	1989.95	1999.50	1952.10	1968.70	1970.70	1976.15	22492	444.48	3419	11002	48.92
WABAG	EQ	10-Dec-2021	336.20	336.00	341.10	335.00	336.95	336.80	337.51	149459	504.44	3225	68918	46.11
WABCOINDIA	EQ	10-Dec-2021	8033.80	7986.00	8080.05	7930.00	7940.00	7971.10	7995.87	1119	89.47	497	683	61.04
WALCHANNAG	EQ	10-Dec-2021	51.75	52.10	53.40	51.35	52.30	52.55	52.42	784035	411.03	5223	239756	30.58
WANBURY	BE	10-Dec-2021	81.70	79.65	82.70	77.70	80.40	79.35	79.23	14381	11.39	115	-	-
WATERBASE	EQ	10-Dec-2021	104.70	105.00	106.45	104.65	105.35	105.25	105.57	129464	136.67	2434	52947	40.90
WEALTH	BE	10-Dec-2021	248.55	243.00	255.00	237.00	255.00	253.05	243.07	61	0.15	7	-	-
WEBELSOLAR	EQ	10-Dec-2021	72.05	72.25	84.40	71.75	80.00	80.55	79.02	1115365	881.39	17687	483323	43.33
WEIZMANIND	EQ	10-Dec-2021	56.75	58.45	62.40	56.95	62.40	62.40	61.12	96276	58.85	733	47426	49.26
WELCORP	EQ	10-Dec-2021	178.00	176.80	185.40	176.80	183.30	183.50	182.87	5541371	10133.70	34804	1880288	33.93
WELENT	EQ	10-Dec-2021	99.65	100.25	102.00	99.15	99.55	100.05	100.64	145513	146.45	3043	66094	45.42
WELINV	EQ	10-Dec-2021	286.70	287.10	299.70	287.10	291.60	297.60	294.33	1146	3.37	83	929	81.06
WELSPUNIND	EQ	10-Dec-2021	144.50	144.00	147.00	142.60	145.00	145.30	145.41	1326580	1929.01	15111	549357	41.41
WENDT	EQ	10-Dec-2021	5295.10	5284.45	5340.05	5201.00	5247.95	5275.15	5261.40	566	29.78	190	370	65.37
WESTLIFE	EQ	10-Dec-2021	584.15	583.90	589.75	576.25	588.00	584.70	583.90	63377	370.06	4332	31359	49.48
WHEELS	EQ	10-Dec-2021	687.40	688.00	688.80	673.15	680.20	682.20	682.43	8860	60.46	613	5043	56.92
WHIRLPOOL	EQ	10-Dec-2021	1942.70	1940.00	1958.45	1906.60	1920.80	1918.70	1929.30	381186	7354.23	24993	209863	55.06
WILLAMAGOR	BE	10-Dec-2021	26.65	26.40	27.35	26.35	26.50	26.75	26.73	7773	2.08	100	-	-
WINDLAS	EQ	10-Dec-2021	288.55	291.00	295.00	286.50	288.70	288.80	291.09	48279	140.53	3010	27207	56.35
WINDMACHIN	EQ	10-Dec-2021	31.75	32.20	38.10	32.00	37.90	38.00	36.86	2137050	787.80	8772	920747	43.08
WIPL	BE	10-Dec-2021	53.00	53.00	53.00	53.00	53.00	53.00	53.00	131	0.07	8	-	-
WIPRO	EQ	10-Dec-2021	643.20	642.15	645.90	635.10	638.40	638.25	639.36	4262606	27253.41	91876	2287232	53.66
WOCKPHARMA	EQ	10-Dec-2021	434.65	434.40	451.00	433.05	437.85	438.60	443.60	1061739	4709.90	22051	194424	18.31
WONDERLA	EQ	10-Dec-2021	208.95	209.80	212.00	208.30	208.90	209.95	209.91	58925	123.69	3668	30317	51.45
WORTH	EQ	10-Dec-2021	89.65	89.05	90.00	88.25	89.05	89.15	89.20	5186	4.63	161	2968	57.23
WSTCSTPAPR	EQ	10-Dec-2021	266.50	265.70	268.95	261.15	263.90	264.40	265.55	107325	285.00	2452	70189	65.40
XCHANGING	EQ	10-Dec-2021	110.80	111.95	114.80	109.00	109.35	109.60	111.93	983525	1100.84	14880	448366	45.59
XELPMOC	EQ	10-Dec-2021	384.10	388.55	391.75	385.00	388.70	387.00	388.38	9349	36.31	730	5595	59.85
XPROINDIA	BE	10-Dec-2021	967.30	977.95	984.50	935.20	941.70	939.80	948.36	20880	198.02	1289	-	-
YAARII	EQ	10-Dec-2021	108.05	108.20	109.35	104.00	104.00	104.25	105.39	152457	160.68	2210	89808	58.91
YESBANK	EQ	10-Dec-2021	14.00	14.20	14.65	14.05	14.45	14.45	14.39	287016764	41297.59	173972	99055425	34.51
YUKEN	EQ	10-Dec-2021	598.95	599.75	599.75	591.90	595.00	596.60	597.35	469	2.80	42	444	94.67
ZEEL	EQ	10-Dec-2021	367.95	368.95	373.50	366.40	369.30	371.00	370.46	14812417	54873.58	105840	2427611	16.39
ZEEL	P2	10-Dec-2021	2.10	2.10	2.10	2.05	2.05	2.05	2.09	850129	17.79	1043	734697	86.42
ZEELEARN	EQ	10-Dec-2021	14.25	14.35	14.60	14.05	14.15	14.20	14.26	1697238	241.96	2819	959199	56.52
ZEEMEDIA	BE	10-Dec-2021	12.80	12.80	12.95	12.55	12.80	12.75	12.76	796537	101.63	1553	-	-
ZENITHEXPO	EQ	10-Dec-2021	86.50	88.95	88.95	83.35	86.90	84.20	84.76	1398	1.18	118	754	53.93
ZENSARTECH	EQ	10-Dec-2021	446.15	446.15	452.05	436.50	439.70	439.50	441.42	764150	3373.10	13899	379623	49.68
ZENTEC	EQ	10-Dec-2021	212.15	211.95	222.75	209.00	222.75	222.75	219.12	516890	1132.61	7193	376272	72.80
ZODIAC	SM	10-Dec-2021	27.80	29.15	29.15	29.15	29.15	29.15	29.15	12000	3.50	3	12000	100.00
ZODIACLOTH	EQ	10-Dec-2021	111.35	112.00	113.30	109.55	111.90	111.50	111.50	12699	14.16	337	7518	59.20
ZOMATO	EQ	10-Dec-2021	146.25	144.10	146.40	139.75	140.70	140.55	142.00	27881031	39592.40	131114	9072100	32.54
ZOTA	EQ	10-Dec-2021	406.10	407.85	417.00	395.00	399.80	396.95	404.75	42520	172.10	2797	19375	45.57
ZUARI	EQ	10-Dec-2021	114.70	117.40	117.40	113.20	115.00	115.30	115.66	47263	54.66	915	27501	58.19
ZUARIGLOB	EQ	10-Dec-2021	140.90	140.95	145.00	140.90	143.00	142.55	142.68	53753	76.69	805	35961	66.90
ZYDUSWELL	EQ	10-Dec-2021	1963.00	1972.00	2020.15	1964.00	2000.00	1984.90	1987.38	14854	295.20	2955	8461	56.96