nse-sec-bhavdata-full-2021-12-29.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	29-Dec-2021	59.75	60.75	60.90	58.05	59.50	59.60	59.91	314791	188.61	3169	195701	62.17
21STCENMGM	EQ	29-Dec-2021	46.45	45.85	47.35	45.55	45.55	45.55	46.41	42232	19.60	450	30322	71.80
3IINFOLTD	EQ	29-Dec-2021	95.30	95.30	95.80	92.00	92.55	92.45	93.57	1228482	1149.51	11710	804572	65.49
3MINDIA	EQ	29-Dec-2021	24969.40	25148.00	25163.00	24700.00	24979.00	24950.05	24988.57	1470	367.33	1151	975	66.33
3PLAND	EQ	29-Dec-2021	14.35	14.65	14.85	14.00	14.35	14.50	14.44	20845	3.01	225	10594	50.82
5PAISA	EQ	29-Dec-2021	407.70	407.70	413.75	403.05	405.00	405.50	407.63	6696	27.30	401	4383	65.46
63MOONS	EQ	29-Dec-2021	217.50	227.00	228.35	220.00	228.35	228.35	226.67	922165	2090.24	7993	433488	47.01
667GS2035	GS	29-Dec-2021	101.00	99.50	99.50	99.00	99.50	99.50	99.47	17	0.02	4	17	100.00
667GS2050	GS	29-Dec-2021	96.90	97.00	97.49	96.51	96.79	96.79	96.76	13361	12.93	39	9591	71.78
676GS2061	GS	29-Dec-2021	102.00	97.10	102.00	97.10	100.00	100.00	100.49	26372	26.50	13	25872	98.10
699GS2051	GS	29-Dec-2021	100.00	100.00	100.00	100.00	100.00	100.00	100.00	1500	1.50	3	1500	100.00
737GS2023	GS	29-Dec-2021	105.00	101.50	101.50	101.50	101.50	101.50	101.50	300	0.30	1	300	100.00
757GS2033	GS	29-Dec-2021	107.49	106.75	106.75	106.00	106.00	106.00	106.04	1117	1.18	2	1117	100.00
772GS2055	GS	29-Dec-2021	111.00	111.00	111.00	110.50	110.50	110.50	110.50	438	0.48	4	438	100.00
A2ZINFRA	BE	29-Dec-2021	8.25	8.65	8.65	8.30	8.65	8.65	8.63	377443	32.58	492	-	-
AAATECH	SM	29-Dec-2021	60.00	60.00	60.00	60.00	60.00	60.00	60.00	3000	1.80	1	3000	100.00
AAKASH	EQ	29-Dec-2021	273.75	273.75	279.00	270.00	276.50	277.10	276.43	190687	527.11	1540	118971	62.39
AAREYDRUGS	EQ	29-Dec-2021	41.65	42.25	44.05	41.70	43.05	43.50	43.10	335176	144.45	1960	223636	66.72
AARON	EQ	29-Dec-2021	112.50	114.75	114.75	110.15	110.50	111.25	111.49	5893	6.57	183	3487	59.17
AARTIDRUGS	EQ	29-Dec-2021	519.15	519.15	531.45	519.15	527.95	528.75	526.82	219546	1156.61	6455	133682	60.89
AARTIIND	EQ	29-Dec-2021	989.80	989.75	997.70	982.05	994.60	994.15	991.11	453361	4493.33	13834	204397	45.08
AARTISURF	EQ	29-Dec-2021	994.20	998.00	1075.50	994.25	1046.00	1054.55	1038.61	66984	695.70	4344	14604	21.80
AARVEEDEN	EQ	29-Dec-2021	31.00	32.50	32.50	29.45	29.45	29.45	31.16	113005	35.21	773	81043	71.72
AARVI	EQ	29-Dec-2021	99.55	96.20	103.90	94.85	100.00	101.40	97.74	203723	199.11	1956	147807	72.55
AAVAS	EQ	29-Dec-2021	2490.30	2501.00	2561.85	2473.65	2550.05	2551.05	2540.19	22286	566.11	4562	9274	41.61
ABAN	BE	29-Dec-2021	47.20	47.20	47.95	46.50	47.30	47.25	47.13	28467	13.42	399	-	-
ABB	EQ	29-Dec-2021	2207.10	2192.30	2250.55	2192.30	2220.00	2226.60	2236.14	182349	4077.58	13384	114245	62.65
ABBOTINDIA	EQ	29-Dec-2021	19050.65	19000.00	19397.95	18955.65	19160.05	19316.65	19190.41	11006	2112.10	3685	4536	41.21
ABCAPITAL	EQ	29-Dec-2021	119.75	121.05	124.50	120.65	123.50	123.75	122.92	8404918	10331.61	57665	2497932	29.72
ABFRL	EQ	29-Dec-2021	269.90	270.40	273.10	263.85	265.40	265.85	268.90	2057335	5532.27	24449	538987	26.20
ABINFRA	SM	29-Dec-2021	6.35	6.60	6.65	6.60	6.65	6.65	6.63	8000	0.53	2	4000	50.00
ABMINTLLTD	EQ	29-Dec-2021	99.25	100.90	102.00	96.80	98.05	98.15	100.08	3835	3.84	295	1368	35.67
ABSLAMC	EQ	29-Dec-2021	523.80	524.00	538.00	521.00	522.00	523.05	529.06	322957	1708.62	17264	151552	46.93
ABSLBANETF	EQ	29-Dec-2021	35.10	35.30	35.30	34.70	34.86	34.94	35.09	4520	1.59	85	4224	93.45
ABSLNN50ET	EQ	29-Dec-2021	42.51	42.75	42.90	42.30	42.74	42.59	42.70	1772	0.76	82	1737	98.02
ACC	EQ	29-Dec-2021	2151.25	2154.00	2166.85	2137.05	2164.35	2162.65	2153.18	203826	4388.73	13629	88551	43.44
ACCELYA	EQ	29-Dec-2021	1004.70	1003.20	1051.00	1003.20	1025.20	1032.30	1025.80	16406	168.29	2136	7376	44.96
ACCORD	SM	29-Dec-2021	15.65	16.40	16.40	16.40	16.40	16.40	16.40	2000	0.33	1	2000	100.00
ACCURACY	EQ	29-Dec-2021	202.40	204.00	210.00	198.90	207.00	208.30	205.00	185947	381.19	1967	98249	52.84
ACE	EQ	29-Dec-2021	218.65	219.70	223.90	218.65	220.85	221.40	221.58	246900	547.08	6748	86661	35.10
ACRYSIL	EQ	29-Dec-2021	844.10	849.00	865.00	828.05	835.40	832.75	840.89	52054	437.72	4099	25163	48.34
ADANIENT	EQ	29-Dec-2021	1751.00	1751.00	1755.00	1709.40	1712.70	1718.05	1735.95	1100579	19105.55	22071	375521	34.12
ADANIGREEN	EQ	29-Dec-2021	1398.80	1398.50	1407.35	1382.60	1393.95	1392.65	1393.22	304195	4238.12	6875	240119	78.94
ADANIPORTS	EQ	29-Dec-2021	729.25	729.00	734.20	720.10	722.40	722.75	725.34	2396416	17382.27	39797	450543	18.80
ADANIPOWER	EQ	29-Dec-2021	101.00	101.20	102.40	99.70	99.85	99.85	100.79	3075259	3099.52	24344	1372130	44.62
ADANITRANS	BE	29-Dec-2021	1736.70	1730.00	1730.00	1700.00	1728.00	1727.80	1726.26	27706	478.28	3632	-	-
ADFFOODS	EQ	29-Dec-2021	781.15	780.20	784.75	775.85	781.05	781.30	780.51	6609	51.58	844	3774	57.10
ADL	BE	29-Dec-2021	43.85	44.45	45.35	42.55	42.60	43.35	43.89	18021	7.91	61	-	-
ADORWELD	EQ	29-Dec-2021	676.05	676.00	685.00	673.35	677.95	675.35	675.44	16569	111.91	1985	13583	81.98
ADROITINFO	BE	29-Dec-2021	9.60	9.15	10.05	9.15	10.05	10.05	9.62	10658	1.03	42	-	-
ADSL	EQ	29-Dec-2021	118.05	118.50	129.85	118.00	129.85	129.85	128.14	1210110	1550.66	11461	679865	56.18
ADVANIHOTR	EQ	29-Dec-2021	76.10	75.90	77.00	75.90	76.20	76.20	76.21	5646	4.30	69	4059	71.89
ADVENZYMES	EQ	29-Dec-2021	323.65	323.80	327.90	321.00	322.70	321.90	323.41	82253	266.02	3940	43935	53.41
AEGISCHEM	EQ	29-Dec-2021	216.75	216.95	221.85	216.90	217.50	217.85	219.53	578927	1270.92	26244	255845	44.19
AFFLE	EQ	29-Dec-2021	1075.05	1077.00	1122.00	1071.10	1114.00	1103.60	1092.65	201453	2201.17	14392	112878	56.03
AGARIND	EQ	29-Dec-2021	406.00	407.00	412.70	390.70	391.50	391.95	401.25	21097	84.65	1612	11383	53.96
AGRITECH	BE	29-Dec-2021	61.15	61.95	64.20	60.00	64.20	64.20	63.83	15198	9.70	108	-	-
AGROPHOS	EQ	29-Dec-2021	26.60	26.90	27.65	25.30	25.95	25.90	26.13	473837	123.81	2211	254814	53.78
AHLADA	EQ	29-Dec-2021	131.40	133.90	133.90	129.95	130.00	130.00	130.38	19890	25.93	260	16233	81.61
AHLEAST	EQ	29-Dec-2021	186.10	188.05	188.05	184.00	184.00	184.45	185.89	2118	3.94	102	1656	78.19
AHLUCONT	EQ	29-Dec-2021	404.60	405.00	406.25	397.05	399.00	399.45	400.78	12345	49.48	645	8491	68.78
AIAENG	EQ	29-Dec-2021	1811.10	1815.80	1828.70	1796.00	1796.00	1804.25	1811.05	10927	197.89	3405	5300	48.50
AILIMITED	SM	29-Dec-2021	20.10	21.10	21.10	21.10	21.10	21.10	21.10	3000	0.63	1	3000	100.00
AIRAN	EQ	29-Dec-2021	24.00	23.55	24.20	23.20	23.30	23.35	23.55	111816	26.33	907	75445	67.47
AIROLAM	EQ	29-Dec-2021	61.45	61.85	63.85	61.25	62.80	62.55	62.82	38859	24.41	279	22122	56.93
AIRTELPP	E1	29-Dec-2021	348.25	350.00	352.95	345.05	346.00	346.05	347.47	55793	193.87	1098	47992	86.02
AJANTPHARM	EQ	29-Dec-2021	2264.65	2267.00	2270.00	2237.65	2268.50	2264.70	2251.58	169583	3818.30	11998	107194	63.21
AJMERA	EQ	29-Dec-2021	284.90	287.85	287.85	276.00	277.40	278.35	279.14	14593	40.73	569	7985	54.72
AJOONI	EQ	29-Dec-2021	63.95	62.95	68.00	61.95	64.20	64.30	65.92	220972	145.67	1612	109554	49.58
AJRINFRA	EQ	29-Dec-2021	2.10	2.20	2.20	2.20	2.20	2.20	2.20	246639	5.43	150	246639	100.00
AKASH	BE	29-Dec-2021	182.30	182.30	185.40	173.20	178.40	174.40	178.72	3471	6.20	84	-	-
AKG	EQ	29-Dec-2021	46.55	48.00	48.40	43.50	45.00	45.05	46.11	88813	40.95	1074	57508	64.75
AKSHARCHEM	EQ	29-Dec-2021	447.40	444.20	454.00	440.85	446.00	447.40	447.51	9099	40.72	769	4795	52.70
AKSHOPTFBR	EQ	29-Dec-2021	11.25	11.80	11.80	11.50	11.80	11.80	11.78	840714	99.05	701	603583	71.79
AKZOINDIA	EQ	29-Dec-2021	2003.80	2010.00	2024.00	1992.75	1995.00	1995.30	2003.65	3984	79.83	821	2272	57.03
ALANKIT	EQ	29-Dec-2021	14.75	14.90	15.30	14.80	15.05	14.95	15.04	995165	149.68	1755	556265	55.90
ALBERTDAVD	EQ	29-Dec-2021	590.05	584.50	599.95	584.50	592.15	594.90	594.79	5308	31.57	409	2896	54.56
ALEMBICLTD	EQ	29-Dec-2021	106.10	106.10	106.95	104.25	105.70	105.00	105.96	231425	245.21	3806	116685	50.42
ALICON	EQ	29-Dec-2021	823.65	825.90	830.00	815.00	816.25	818.60	819.40	31688	259.65	2293	23206	73.23
ALKALI	EQ	29-Dec-2021	91.65	92.60	92.60	88.65	89.30	89.00	89.44	67337	60.23	741	51050	75.81
ALKEM	EQ	29-Dec-2021	3485.05	3485.00	3554.60	3452.40	3515.00	3517.75	3520.93	118262	4163.92	9776	56671	47.92
ALKYLAMINE	EQ	29-Dec-2021	3300.80	3339.75	3348.50	3300.80	3325.00	3323.95	3325.32	38048	1265.22	9184	18662	49.05
ALLCARGO	EQ	29-Dec-2021	375.15	375.30	393.80	375.15	383.90	384.20	388.41	692981	2691.63	17057	323160	46.63
ALLSEC	EQ	29-Dec-2021	576.80	582.60	590.00	572.00	580.00	583.05	580.75	39815	231.22	2160	28975	72.77
ALMONDZ	EQ	29-Dec-2021	123.00	124.75	124.90	119.15	121.90	121.80	123.03	7039	8.66	252	4513	64.11
ALOKINDS	EQ	29-Dec-2021	26.20	26.35	26.80	25.60	25.70	25.85	26.15	23156549	6055.84	23139	6444277	27.83
ALPA	EQ	29-Dec-2021	67.00	67.90	68.35	64.10	65.15	65.05	66.54	165359	110.03	3986	77126	46.64
ALPHAGEO	EQ	29-Dec-2021	389.30	400.00	407.00	358.85	359.95	361.05	379.51	149345	566.78	8330	63235	42.34
AMARAJABAT	EQ	29-Dec-2021	617.80	628.00	632.00	621.10	623.00	623.35	625.62	2096368	13115.26	42341	396074	18.89
AMBER	EQ	29-Dec-2021	3344.95	3341.00	3378.00	3330.00	3350.00	3342.05	3350.30	10912	365.58	3217	4565	41.83
AMBICAAGAR	EQ	29-Dec-2021	20.55	21.00	22.70	20.05	20.95	21.00	21.63	317554	68.67	1159	192659	60.67
AMBIKCO	EQ	29-Dec-2021	1900.05	1914.90	1970.30	1895.05	1906.00	1909.80	1932.84	11719	226.51	2166	6253	53.36
AMBUJACEM	EQ	29-Dec-2021	380.20	380.75	382.15	374.50	375.00	375.80	377.16	935759	3529.32	19579	358799	38.34
AMDIND	EQ	29-Dec-2021	38.55	38.55	42.40	37.00	41.60	42.15	41.64	429224	178.74	2440	195548	45.56
AMIORG	EQ	29-Dec-2021	982.90	994.00	1082.75	991.00	1059.45	1059.30	1051.78	1108187	11655.70	64581	335143	30.24
AMJLAND	EQ	29-Dec-2021	32.80	33.50	33.90	32.45	32.60	32.75	33.04	36958	12.21	304	24286	65.71
AMRUTANJAN	EQ	29-Dec-2021	915.55	919.80	926.90	905.30	909.65	908.00	917.18	19837	181.94	3200	8827	44.50
ANANDRATHI	EQ	29-Dec-2021	572.05	570.10	602.05	568.20	583.30	583.15	585.16	373429	2185.14	11440	117476	31.46
ANANTRAJ	EQ	29-Dec-2021	75.80	76.00	77.15	74.60	75.10	75.15	75.42	297482	224.35	2261	177533	59.68
ANDHRACEMT	EQ	29-Dec-2021	16.45	16.35	16.80	16.00	16.20	16.15	16.24	490075	79.61	1701	264117	53.89
ANDHRAPAP	EQ	29-Dec-2021	219.10	223.25	223.25	217.10	218.45	218.25	218.48	7323	16.00	212	4960	67.73
ANDHRSUGAR	EQ	29-Dec-2021	693.15	698.00	726.55	693.25	717.55	719.25	713.92	563027	4019.58	19532	226750	40.27
ANDREWYU	EQ	29-Dec-2021	26.40	26.60	27.55	25.25	25.50	25.80	26.44	972636	257.20	5258	376819	38.74
ANGELONE	EQ	29-Dec-2021	1162.60	1167.00	1203.00	1161.15	1195.00	1193.30	1187.17	295726	3510.78	23637	95690	32.36
ANIKINDS	EQ	29-Dec-2021	26.15	27.25	27.25	25.60	26.25	26.60	26.82	47706	12.80	390	27037	56.67
ANKITMETAL	BE	29-Dec-2021	12.95	13.55	13.55	12.35	13.55	13.55	13.19	1709636	225.49	2989	-	-
ANMOL	EQ	29-Dec-2021	167.35	169.05	169.05	166.25	166.25	166.80	167.22	15897	26.58	796	9693	60.97
ANSALAPI	BE	29-Dec-2021	12.30	12.35	12.50	11.95	12.10	12.15	12.13	130763	15.87	287	-	-
ANSALHSG	BE	29-Dec-2021	10.70	10.95	10.95	10.20	10.20	10.20	10.35	517239	53.55	1304	-	-
ANTGRAPHIC	BE	29-Dec-2021	1.45	1.50	1.50	1.50	1.50	1.50	1.50	384757	5.77	91	-	-
ANUP	EQ	29-Dec-2021	1014.95	1017.05	1047.65	1009.00	1014.00	1024.10	1033.68	49454	511.20	3939	16086	32.53
ANURAS	EQ	29-Dec-2021	909.85	915.00	919.00	897.90	908.50	906.95	905.32	111410	1008.62	4747	41237	37.01
APARINDS	EQ	29-Dec-2021	781.50	785.45	794.35	761.05	767.50	766.40	774.63	57461	445.11	4581	24971	43.46
APCL	EQ	29-Dec-2021	303.60	306.00	312.35	302.70	308.00	307.25	308.11	16158	49.78	545	10203	63.15
APCOTEXIND	EQ	29-Dec-2021	355.90	357.70	369.15	351.10	363.30	363.85	362.03	68448	247.80	3980	32576	47.59
APEX	EQ	29-Dec-2021	292.30	293.00	299.70	293.00	298.40	296.95	296.69	76867	228.06	2937	35264	45.88
APLAPOLLO	EQ	29-Dec-2021	1000.25	1006.00	1006.00	993.20	995.50	996.75	999.15	145834	1457.10	12800	85614	58.71
APLLTD	EQ	29-Dec-2021	797.55	798.95	809.90	794.30	803.00	804.80	805.15	209361	1685.66	6957	55776	26.64
APOLLO	EQ	29-Dec-2021	141.40	142.40	145.05	135.00	137.00	137.15	140.21	530002	743.11	10460	222176	41.92
APOLLOHOSP	EQ	29-Dec-2021	4844.20	4865.00	4991.30	4833.00	4985.00	4976.60	4940.67	861183	42548.17	56726	211252	24.53
APOLLOPIPE	EQ	29-Dec-2021	536.00	535.00	539.55	527.65	533.65	531.50	532.25	28892	153.78	2812	18550	64.20
APOLLOTYRE	EQ	29-Dec-2021	215.05	215.50	217.80	213.20	217.50	217.55	215.85	2510455	5418.80	21266	463493	18.46
APOLSINHOT	EQ	29-Dec-2021	836.05	859.90	859.90	803.85	822.00	825.75	821.04	1560	12.81	133	725	46.47
APTECHT	EQ	29-Dec-2021	363.15	365.00	413.00	365.00	407.00	406.25	394.67	1557971	6148.79	52498	463263	29.74
APTUS	EQ	29-Dec-2021	333.45	331.00	345.00	331.00	342.00	341.95	340.98	152343	519.46	7836	95430	62.64
ARCHIDPLY	EQ	29-Dec-2021	39.65	40.50	42.00	39.55	41.10	41.20	41.31	46962	19.40	629	26852	57.18
ARCHIES	EQ	29-Dec-2021	18.30	18.50	19.10	17.75	18.05	18.15	18.41	74528	13.72	375	59296	79.56
ARENTERP	EQ	29-Dec-2021	51.25	49.05	53.80	49.05	53.80	53.80	52.94	55038	29.14	309	43060	78.24
ARIES	EQ	29-Dec-2021	146.30	145.00	148.35	141.70	141.90	142.15	144.28	34018	49.08	1195	18172	53.42
ARIHANT	BE	29-Dec-2021	39.30	39.90	39.90	38.00	38.45	39.15	38.44	12335	4.74	70	-	-
ARIHANTCAP	EQ	29-Dec-2021	184.30	185.00	203.00	182.25	194.00	193.35	196.17	348987	684.62	10848	148927	42.67
ARIHANTSUP	EQ	29-Dec-2021	170.85	172.80	175.15	172.10	174.00	172.85	173.88	161768	281.27	1024	81803	50.57
ARMANFIN	EQ	29-Dec-2021	848.35	850.10	879.00	848.55	868.95	865.55	869.58	9442	82.11	783	4306	45.60
AROGRANITE	EQ	29-Dec-2021	83.00	83.00	86.85	80.60	81.50	81.50	83.78	294065	246.38	6203	145350	49.43
ARROWGREEN	EQ	29-Dec-2021	121.15	121.90	125.95	119.90	120.40	120.60	121.97	16248	19.82	569	8342	51.34
ARSHIYA	EQ	29-Dec-2021	33.20	33.60	34.35	33.00	34.00	33.80	33.93	93232	31.64	454	79941	85.74
ARSSINFRA	EQ	29-Dec-2021	31.90	32.70	34.00	31.65	32.10	32.55	33.00	66867	22.07	616	35165	52.59
ARTEMISMED	EQ	29-Dec-2021	41.45	42.00	42.25	40.25	41.85	41.35	41.29	92073	38.02	870	60759	65.99
ARTNIRMAN	BE	29-Dec-2021	117.45	123.30	123.30	123.00	123.30	123.30	123.29	34187	42.15	255	-	-
ARVEE	EQ	29-Dec-2021	82.90	82.35	84.90	82.00	82.60	82.60	83.24	810	0.67	54	368	45.43
ARVIND	EQ	29-Dec-2021	116.35	117.50	122.10	117.45	117.70	118.30	119.65	1963397	2349.22	18447	471309	24.00
ARVINDFASN	EQ	29-Dec-2021	272.85	272.85	280.50	272.85	275.10	275.80	275.98	130432	359.97	3265	79899	61.26
ARVSMART	BE	29-Dec-2021	203.85	201.05	213.00	200.40	210.55	212.70	210.28	15305	32.18	229	-	-
ASAHIINDIA	EQ	29-Dec-2021	464.30	466.00	485.00	463.00	479.05	476.10	473.02	156139	738.56	7567	51792	33.17
ASAHISONG	EQ	29-Dec-2021	297.25	299.00	306.20	297.00	297.00	298.80	301.92	20225	61.06	986	12821	63.39
ASAL	BE	29-Dec-2021	568.35	596.75	596.75	596.75	596.75	596.75	596.75	14419	86.05	234	-	-
ASALCBR	EQ	29-Dec-2021	497.45	493.00	513.90	493.00	501.15	503.30	503.18	59310	298.43	4415	24986	42.13
ASHAPURMIN	EQ	29-Dec-2021	96.75	97.50	104.90	97.20	100.15	100.35	101.93	211847	215.94	4551	102605	48.43
ASHIANA	EQ	29-Dec-2021	168.30	168.30	170.60	165.25	165.90	166.00	167.36	25222	42.21	859	15210	60.30
ASHIMASYN	EQ	29-Dec-2021	18.05	18.40	19.60	17.85	18.20	18.15	18.73	744682	139.44	2809	472083	63.39
ASHOKA	EQ	29-Dec-2021	98.65	99.40	100.95	98.65	99.30	99.55	99.82	2525118	2520.50	17792	775032	30.69
ASHOKLEY	EQ	29-Dec-2021	123.00	122.60	123.50	121.00	121.25	121.25	121.76	8396497	10223.90	49711	3386880	40.34
ASIANENE	EQ	29-Dec-2021	132.90	134.25	134.25	130.95	133.40	132.85	132.45	20636	27.33	531	14996	72.67
ASIANHOTNR	EQ	29-Dec-2021	69.95	73.00	73.00	69.10	70.05	70.65	70.88	4054	2.87	188	2966	73.16
ASIANPAINT	EQ	29-Dec-2021	3368.20	3372.20	3386.00	3346.20	3362.05	3367.45	3370.82	598421	20171.68	55234	206989	34.59
ASIANTILES	EQ	29-Dec-2021	147.95	147.65	147.65	142.20	143.80	143.75	144.70	322318	466.41	5586	173286	53.76
ASLIND	SM	29-Dec-2021	48.25	48.50	48.50	45.85	45.85	45.85	46.78	12000	5.61	3	8000	66.67
ASPINWALL	EQ	29-Dec-2021	140.75	141.45	144.00	138.80	139.65	140.30	140.79	3670	5.17	130	3101	84.50
ASTEC	EQ	29-Dec-2021	1461.95	1465.00	1484.55	1425.00	1435.35	1433.00	1450.03	15178	220.09	2624	7535	49.64
ASTERDM	EQ	29-Dec-2021	173.65	174.80	182.30	174.25	175.00	175.50	177.94	849656	1511.85	15907	258377	30.41
ASTRAL	EQ	29-Dec-2021	2235.90	2220.00	2310.00	2220.00	2279.00	2276.05	2276.14	502238	11431.63	34230	171780	34.20
ASTRAMICRO	EQ	29-Dec-2021	235.75	237.00	239.80	230.00	231.55	232.15	234.03	265082	620.38	5656	93703	35.35
ASTRAZEN	EQ	29-Dec-2021	3022.85	3025.00	3048.40	3000.25	3020.00	3018.05	3026.33	5585	169.02	1623	2706	48.45
ASTRON	EQ	29-Dec-2021	49.65	50.40	50.70	48.80	48.80	49.20	49.68	34619	17.20	599	19253	55.61
ATALREAL	SM	29-Dec-2021	148.50	140.10	149.95	140.00	149.95	147.70	144.42	11200	16.18	7	6400	57.14
ATFL	EQ	29-Dec-2021	954.15	958.95	969.55	947.95	966.85	965.65	958.31	3940	37.76	1127	1737	44.09
ATGL	BE	29-Dec-2021	1762.05	1760.00	1772.00	1730.00	1744.95	1749.20	1767.79	239218	4228.88	3433	-	-
ATLANTA	BE	29-Dec-2021	18.75	18.15	19.15	18.10	18.10	18.25	18.32	32229	5.90	229	-	-
ATUL	EQ	29-Dec-2021	8828.40	8844.00	8917.95	8779.50	8880.00	8898.10	8873.86	40501	3594.00	3039	30030	74.15
ATULAUTO	EQ	29-Dec-2021	191.10	191.75	192.50	190.00	190.40	190.45	191.16	73413	140.34	1498	35857	48.84
AUBANK	EQ	29-Dec-2021	986.10	988.00	1016.40	974.35	1006.20	1011.15	1003.06	1286582	12905.21	31662	266091	20.68
AURIONPRO	EQ	29-Dec-2021	274.25	279.00	280.15	265.35	272.50	272.30	273.86	111220	304.59	5980	40347	36.28
AUROPHARMA	EQ	29-Dec-2021	725.25	732.00	735.65	723.00	724.25	727.05	729.29	1860717	13570.04	41999	323063	17.36
AURUM	EQ	29-Dec-2021	163.00	169.00	169.00	155.20	156.00	156.25	161.58	370132	598.06	8813	202509	54.71
AUSOMENT	EQ	29-Dec-2021	76.70	81.40	82.45	77.60	81.25	81.15	80.31	27827	22.35	778	15974	57.40
AUTOAXLES	EQ	29-Dec-2021	1477.70	1475.00	1514.60	1474.20	1496.85	1489.95	1490.93	20639	307.71	1999	13329	64.58
AUTOIND	EQ	29-Dec-2021	56.05	56.00	56.65	54.50	56.25	56.10	55.77	16631	9.27	732	9334	56.12
AVADHSUGAR	EQ	29-Dec-2021	466.90	468.60	486.90	466.50	469.00	469.60	476.62	512974	2444.95	21098	157142	30.63
AVANTIFEED	EQ	29-Dec-2021	552.80	551.35	557.60	546.15	552.00	553.10	552.07	67312	371.61	4026	28478	42.31
AVTNPL	EQ	29-Dec-2021	78.10	78.00	79.00	76.95	77.30	77.35	77.78	53314	41.47	1057	26686	50.05
AWHCL	EQ	29-Dec-2021	294.70	295.00	298.50	293.20	297.40	296.65	296.64	44149	130.96	1865	20164	45.67
AXISBANK	EQ	29-Dec-2021	675.45	674.50	679.60	667.25	668.40	670.50	673.99	3969894	26756.59	83551	2160073	54.41
AXISBNKETF	EQ	29-Dec-2021	354.56	354.00	354.48	350.00	350.00	352.20	352.94	1798	6.35	43	1326	73.75
AXISBPSETF	EQ	29-Dec-2021	10.44	10.46	10.46	10.44	10.44	10.44	10.45	21433	2.24	13799	17164	80.08
AXISCADES	EQ	29-Dec-2021	110.25	111.70	112.35	105.75	107.90	107.55	108.23	172594	186.79	2552	107904	62.52
AXISCETF	EQ	29-Dec-2021	68.72	68.65	70.00	68.65	69.00	69.00	69.03	718	0.50	34	640	89.14
AXISGOLD	EQ	29-Dec-2021	41.74	41.84	41.84	41.53	41.65	41.57	41.71	1254291	523.21	3664	1203821	95.98
AXISHCETF	EQ	29-Dec-2021	86.31	86.00	88.00	86.00	86.50	87.46	86.78	14730	12.78	355	13434	91.20
AXISNIFTY	EQ	29-Dec-2021	180.98	181.53	181.61	179.60	179.60	180.37	181.06	7328	13.27	100	6827	93.16
AXISTECETF	EQ	29-Dec-2021	389.62	394.99	394.99	385.87	389.47	389.47	389.25	1550	6.03	70	1309	84.45
AYMSYNTEX	EQ	29-Dec-2021	96.55	98.50	99.40	97.25	98.65	98.35	98.07	10351	10.15	176	6351	61.36
BAFNAPH	EQ	29-Dec-2021	124.10	123.95	128.00	121.60	126.60	126.10	125.08	3876	4.85	229	3161	81.55
BAGFILMS	BE	29-Dec-2021	4.50	4.70	4.70	4.70	4.70	4.70	4.70	121462	5.71	64	-	-
BAJAJ-AUTO	EQ	29-Dec-2021	3176.05	3188.75	3269.00	3152.05	3269.00	3262.50	3221.03	563709	18157.24	38276	160200	28.42
BAJAJCON	EQ	29-Dec-2021	199.95	200.85	202.00	199.00	199.95	200.00	200.30	292908	586.70	5362	128054	43.72
BAJAJELEC	EQ	29-Dec-2021	1318.00	1323.90	1337.65	1280.00	1290.00	1291.15	1310.41	204725	2682.73	10894	55615	27.17
BAJAJFINSV	EQ	29-Dec-2021	16100.85	16100.30	16330.00	15966.00	16215.00	16249.05	16209.62	172428	27949.93	26699	26984	15.65
BAJAJHCARE	EQ	29-Dec-2021	390.40	390.40	407.70	389.45	403.75	402.20	399.37	39395	157.33	3259	20160	51.17
BAJAJHIND	EQ	29-Dec-2021	15.00	15.55	15.70	14.80	14.85	14.90	15.12	8265842	1249.82	12602	5246846	63.48
BAJAJHLDNG	EQ	29-Dec-2021	5091.15	5091.15	5125.60	5020.00	5035.45	5032.55	5082.71	22220	1129.38	4293	14565	65.55
BAJFINANCE	EQ	29-Dec-2021	6906.65	6884.90	6949.95	6853.05	6906.00	6911.65	6916.26	532379	36820.72	50265	122129	22.94
BALAJITELE	EQ	29-Dec-2021	63.25	63.00	64.55	62.50	62.50	62.90	63.24	103746	65.61	1329	45955	44.30
BALAMINES	EQ	29-Dec-2021	3254.70	3260.00	3292.00	3120.30	3190.00	3203.75	3247.02	43781	1421.58	5794	18077	41.29
BALAXI	EQ	29-Dec-2021	465.05	491.90	500.00	460.00	495.00	499.10	480.41	6999	33.62	632	3560	50.86
BALKRISHNA	EQ	29-Dec-2021	31.70	32.90	33.25	32.80	33.25	33.25	33.05	17284	5.71	151	13483	78.01
BALKRISIND	EQ	29-Dec-2021	2242.15	2245.10	2274.00	2221.10	2254.00	2258.65	2251.28	464278	10452.18	20780	82498	17.77
BALLARPUR	BZ	29-Dec-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	2594271	62.26	121	-	-
BALMLAWRIE	EQ	29-Dec-2021	115.15	114.30	120.75	114.30	119.10	119.25	118.94	600075	713.70	9456	210831	35.13
BALPHARMA	EQ	29-Dec-2021	100.70	100.15	101.90	99.65	100.75	100.55	100.78	34221	34.49	1032	20829	60.87
BALRAMCHIN	EQ	29-Dec-2021	343.00	344.70	363.25	344.15	360.35	361.45	357.15	5481870	19578.38	74729	1607952	29.33
BANARBEADS	EQ	29-Dec-2021	72.65	73.60	73.60	71.15	72.75	72.15	72.61	4615	3.35	165	2161	46.83
BANARISUG	EQ	29-Dec-2021	2603.45	2572.00	2698.00	2560.05	2600.05	2638.50	2649.08	3157	83.63	733	1515	47.99
BANCOINDIA	EQ	29-Dec-2021	176.10	176.00	177.95	170.00	174.00	174.10	174.18	95511	166.36	2046	55170	57.76
BANDHANBNK	EQ	29-Dec-2021	253.75	254.00	258.45	249.00	249.70	250.10	253.32	4436346	11238.10	40154	813700	18.34
BANG	EQ	29-Dec-2021	37.15	36.55	37.95	36.30	37.90	37.60	37.37	77449	28.94	1184	8776	11.33
BANKA	EQ	29-Dec-2021	70.10	70.90	77.10	69.40	76.90	75.00	73.63	20822	15.33	222	16946	81.39
BANKBARODA	EQ	29-Dec-2021	80.90	80.50	81.40	80.40	80.85	80.95	81.00	19184063	15538.58	51427	4741403	24.72
BANKBEES	EQ	29-Dec-2021	354.38	357.30	357.30	351.65	352.47	353.06	354.73	313258	1111.23	7157	161845	51.67
BANKINDIA	EQ	29-Dec-2021	51.35	51.45	52.00	51.15	51.25	51.35	51.47	3053199	1571.51	13585	1196161	39.18
BANSWRAS	EQ	29-Dec-2021	233.00	236.40	239.70	221.35	229.40	228.40	232.80	57839	134.65	1917	33975	58.74
BARBEQUE	EQ	29-Dec-2021	1324.80	1365.00	1401.90	1305.00	1332.00	1334.35	1364.52	116358	1587.72	12311	32408	27.85
BARTRONICS	BZ	29-Dec-2021	8.65	9.05	9.05	9.05	9.05	9.05	9.05	32867	2.97	54	-	-
BASF	EQ	29-Dec-2021	2878.30	2880.00	3121.90	2871.20	3050.50	3058.50	3044.39	207001	6301.92	30078	34656	16.74
BASML	EQ	29-Dec-2021	81.65	85.40	86.00	82.00	82.20	82.30	84.06	637965	536.29	10458	337982	52.98
BATAINDIA	EQ	29-Dec-2021	1826.25	1830.00	1835.50	1795.00	1810.60	1810.50	1804.84	446666	8061.62	16977	251053	56.21
BAYERCROP	EQ	29-Dec-2021	4898.90	4882.25	4943.00	4878.00	4935.00	4920.70	4913.58	11171	548.90	2947	6922	61.96
BBETF0432	EQ	29-Dec-2021	1000.82	999.59	1002.99	999.59	1001.50	1001.48	1001.09	410	4.10	26	309	75.37
BBL	EQ	29-Dec-2021	1904.50	1905.00	1982.95	1893.50	1930.00	1926.45	1942.48	32906	639.19	4991	10500	31.91
BBOX	EQ	29-Dec-2021	816.45	824.00	840.10	807.00	813.00	821.95	821.80	2529	20.78	319	1686	66.67
BBTC	EQ	29-Dec-2021	1076.35	1076.05	1117.95	1068.00	1104.00	1101.95	1095.66	54452	596.61	5887	22769	41.81
BCG	BE	29-Dec-2021	188.60	195.50	195.50	179.80	184.90	183.15	187.34	2069123	3876.37	22844	-	-
BCLIND	EQ	29-Dec-2021	331.25	332.90	338.00	325.00	328.00	326.80	330.64	84128	278.16	3566	38047	45.23
BCONCEPTS	SM	29-Dec-2021	36.25	36.25	38.05	36.25	38.05	38.05	37.15	6000	2.23	2	6000	100.00
BCP	EQ	29-Dec-2021	5.30	5.60	5.80	5.40	5.80	5.80	5.74	10341391	594.05	6533	4507479	43.59
BDL	EQ	29-Dec-2021	384.15	385.50	402.50	384.15	400.00	398.95	395.19	248748	983.04	7682	77336	31.09
BEARDSELL	EQ	29-Dec-2021	13.70	14.20	14.20	13.05	13.15	13.30	13.32	90846	12.10	322	62474	68.77
BECTORFOOD	EQ	29-Dec-2021	376.25	378.15	381.70	377.00	380.00	380.30	379.76	39634	150.51	2124	20126	50.78
BEDMUTHA	EQ	29-Dec-2021	64.45	63.15	66.25	62.60	65.00	64.70	64.85	16479	10.69	363	11323	68.71
BEL	EQ	29-Dec-2021	207.05	206.90	212.90	206.90	209.30	209.70	210.09	8321687	17483.06	75215	1834182	22.04
BEML	EQ	29-Dec-2021	1619.80	1624.00	1651.80	1621.25	1623.00	1626.85	1634.34	261947	4281.10	18667	61914	23.64
BEPL	EQ	29-Dec-2021	166.00	165.80	168.00	164.00	165.10	164.60	165.47	264777	438.13	4128	125304	47.32
BERGEPAINT	EQ	29-Dec-2021	752.60	755.80	759.85	750.00	754.30	752.20	755.26	351601	2655.52	11955	111558	31.73
BESTAGRO	EQ	29-Dec-2021	958.35	962.40	979.90	922.15	945.00	942.25	955.38	33772	322.65	1902	8452	25.03
BETA	SM	29-Dec-2021	571.00	571.00	571.00	552.00	555.00	555.00	556.91	4400	24.50	9	3600	81.82
BFINVEST	EQ	29-Dec-2021	327.80	327.80	337.50	325.00	325.90	326.30	331.44	11629	38.54	930	4750	40.85
BFUTILITIE	EQ	29-Dec-2021	383.15	383.10	388.50	378.00	380.00	379.90	383.42	90764	348.00	3745	33391	36.79
BGRENERGY	EQ	29-Dec-2021	69.35	69.35	69.70	66.10	66.45	66.55	67.75	435073	294.77	5843	190795	43.85
BHAGCHEM	EQ	29-Dec-2021	994.75	995.00	997.00	975.25	997.00	986.10	988.78	264	2.61	28	183	69.32
BHAGERIA	EQ	29-Dec-2021	250.35	251.20	254.35	247.10	248.50	247.85	250.36	16144	40.42	809	9105	56.40
BHAGYANGR	EQ	29-Dec-2021	48.20	48.20	50.95	47.30	48.00	48.25	49.31	46977	23.16	603	29541	62.88
BHAGYAPROP	EQ	29-Dec-2021	36.90	38.00	38.75	36.25	37.05	36.95	37.78	353593	133.60	1553	177131	50.09
BHANDARI	EQ	29-Dec-2021	9.20	9.65	9.65	9.65	9.65	9.65	9.65	148374	14.32	173	148374	100.00
BHARATFORG	EQ	29-Dec-2021	702.05	701.95	706.00	695.70	700.00	701.75	700.75	578098	4051.03	21619	219323	37.94
BHARATGEAR	EQ	29-Dec-2021	145.05	144.10	150.00	143.50	144.20	145.45	145.59	43102	62.75	955	21628	50.18
BHARATRAS	EQ	29-Dec-2021	10452.35	10547.90	11795.00	10385.00	11440.00	11573.20	11334.34	38693	4385.59	10460	6624	17.12
BHARATWIRE	EQ	29-Dec-2021	53.40	53.90	58.70	53.30	57.05	58.15	56.94	57177	32.55	462	26322	46.04
BHARTIARTL	EQ	29-Dec-2021	680.05	679.95	683.50	675.00	675.55	676.85	679.23	3847574	26134.04	78957	1871531	48.64
BHEL	EQ	29-Dec-2021	58.20	58.20	58.60	57.50	58.05	58.10	58.02	15659936	9086.61	30516	2684005	17.14
BIGBLOC	EQ	29-Dec-2021	53.20	54.30	54.30	53.20	53.65	53.55	53.62	116578	62.51	1117	86133	73.88
BIL	EQ	29-Dec-2021	334.65	327.65	384.00	323.00	334.80	336.40	355.50	568297	2020.29	19305	123012	21.65
BINDALAGRO	EQ	29-Dec-2021	32.70	35.80	35.95	31.30	35.95	35.90	35.13	5679584	1995.07	23647	2136690	37.62
BIOCON	EQ	29-Dec-2021	355.95	355.00	362.35	353.80	361.40	361.65	359.91	1961291	7058.94	23876	363466	18.53
BIOFILCHEM	EQ	29-Dec-2021	62.60	63.00	63.00	60.50	61.50	61.60	61.69	48943	30.19	750	33734	68.93
BIRET	RR	29-Dec-2021	291.81	290.65	291.90	289.90	290.35	290.46	290.45	119805	347.97	721	119666	99.88
BIRLACABLE	EQ	29-Dec-2021	94.75	96.65	102.00	95.35	99.05	99.35	99.58	303013	301.74	4371	143905	47.49
BIRLACORPN	EQ	29-Dec-2021	1471.50	1471.50	1488.00	1445.05	1459.00	1474.30	1473.46	58026	854.99	9008	26256	45.25
BIRLAMONEY	EQ	29-Dec-2021	63.35	63.85	63.85	62.05	62.40	62.35	62.90	72420	45.55	1230	33098	45.70
BIRLATYRE	EQ	29-Dec-2021	25.20	25.10	25.55	24.45	24.70	24.70	24.86	337375	83.88	2369	211430	62.67
BKMINDST	BZ	29-Dec-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	9029	0.23	26	-	-
BLBLIMITED	EQ	29-Dec-2021	18.95	19.85	19.85	19.85	19.85	19.85	19.85	16510	3.28	47	16510	100.00
BLISSGVS	EQ	29-Dec-2021	110.30	110.35	113.50	108.50	109.10	109.45	110.88	1153236	1278.76	12858	262173	22.73
BLKASHYAP	EQ	29-Dec-2021	29.55	29.85	29.95	28.50	28.70	28.60	29.03	410845	119.29	2406	282523	68.77
BLS	BE	29-Dec-2021	190.40	194.90	194.90	189.00	190.00	190.45	190.95	40270	76.89	748	-	-
BLUEDART	EQ	29-Dec-2021	6200.85	6181.00	6240.00	6177.00	6185.20	6189.60	6192.84	45459	2815.20	4948	40330	88.72
BLUESTARCO	EQ	29-Dec-2021	1013.20	1022.90	1035.00	1007.00	1009.90	1010.65	1022.72	29524	301.95	3382	9823	33.27
BMETRICS	SM	29-Dec-2021	126.05	126.05	132.00	126.05	130.50	130.50	128.89	18000	23.20	11	15600	86.67
BODALCHEM	EQ	29-Dec-2021	112.00	112.00	113.60	111.10	112.70	112.35	112.37	164643	185.02	3319	68200	41.42
BOHRA	SM	29-Dec-2021	5.75	5.55	6.00	5.55	6.00	6.00	5.96	28000	1.67	9	26000	92.86
BOMDYEING	EQ	29-Dec-2021	114.05	113.45	116.35	108.20	108.75	109.15	111.84	8076861	9033.12	41491	2231532	27.63
BOROLTD	EQ	29-Dec-2021	410.45	412.00	418.60	404.00	406.80	407.85	411.18	144419	593.82	6763	72145	49.96
BORORENEW	EQ	29-Dec-2021	596.20	603.00	615.00	591.30	594.40	597.70	603.75	608269	3672.41	19900	266627	43.83
BOSCHLTD	EQ	29-Dec-2021	16680.00	16773.80	16794.75	16570.00	16628.40	16675.85	16669.49	17589	2932.00	4473	2449	13.92
BPCL	EQ	29-Dec-2021	380.40	381.00	382.85	377.15	381.30	381.10	380.14	4130329	15701.14	40839	2339955	56.65
BPL	BE	29-Dec-2021	65.25	68.50	68.50	68.50	68.50	68.50	68.50	40856	27.99	203	-	-
BRFL	BZ	29-Dec-2021	7.40	7.60	7.75	7.50	7.70	7.70	7.67	710657	54.51	1237	-	-
BRIGADE	EQ	29-Dec-2021	492.05	491.75	499.45	482.00	492.90	490.10	490.14	496170	2431.94	19224	170873	34.44
BRIGHT	SM	29-Dec-2021	9.15	10.05	10.05	10.05	10.05	10.05	10.05	270000	27.14	70	270000	100.00
BRITANNIA	EQ	29-Dec-2021	3550.65	3550.65	3569.80	3525.20	3565.00	3559.60	3548.09	163737	5809.53	12542	89381	54.59
BRITANNIA	N2	29-Dec-2021	31.11	31.11	31.19	31.03	31.12	31.18	31.14	13007	4.05	39	12990	99.87
BRITANNIA	N3	29-Dec-2021	29.58	29.38	29.79	29.38	29.53	29.53	29.53	5687	1.68	141	5581	98.14
BRNL	EQ	29-Dec-2021	30.45	30.60	31.00	29.30	29.70	29.65	30.04	62928	18.91	732	36780	58.45
BROOKS	EQ	29-Dec-2021	101.45	102.95	102.95	97.50	100.00	99.85	99.50	56443	56.16	874	37946	67.23
BSE	EQ	29-Dec-2021	1934.00	1944.00	1965.00	1942.00	1959.15	1953.65	1952.42	478220	9336.85	30178	209598	43.83
BSHSL	EQ	29-Dec-2021	312.05	325.00	328.00	315.45	326.55	325.95	323.46	1953	6.32	82	1107	56.68
BSL	EQ	29-Dec-2021	113.60	116.50	119.20	114.10	116.00	115.45	117.08	17055	19.97	461	10648	62.43
BSLGOLDETF	EQ	29-Dec-2021	43.95	43.95	44.14	43.42	43.69	43.57	43.86	16101	7.06	144	14843	92.19
BSLNIFTY	EQ	29-Dec-2021	19.11	19.17	19.35	19.02	19.12	19.16	19.22	3657835	703.01	818	2603694	71.18
BSLSENETFG	EQ	29-Dec-2021	55.37	55.60	55.64	54.70	55.35	55.13	55.22	1602	0.88	113	1177	73.47
BSOFT	EQ	29-Dec-2021	540.00	539.95	542.80	532.85	535.00	534.70	537.27	2599888	13968.31	39922	570527	21.94
BTML	SM	29-Dec-2021	149.65	149.65	155.45	149.65	155.45	155.45	152.55	2400	3.66	2	2400	100.00
BURGERKING	EQ	29-Dec-2021	141.55	142.50	142.50	140.75	141.20	141.50	141.69	537017	760.88	14887	276783	51.54
BURNPUR	EQ	29-Dec-2021	4.70	4.90	4.90	4.90	4.90	4.90	4.90	45150	2.21	49	45150	100.00
BUTTERFLY	BE	29-Dec-2021	1153.55	1150.00	1168.50	1110.10	1117.00	1121.90	1133.45	13697	155.25	541	-	-
BVCL	BE	29-Dec-2021	20.60	20.60	20.70	20.05	20.70	20.70	20.58	9820	2.02	70	-	-
BYKE	EQ	29-Dec-2021	31.25	32.30	32.30	30.55	30.70	30.90	31.08	51423	15.98	478	37482	72.89
CADILAHC	EQ	29-Dec-2021	458.20	459.00	470.50	458.00	470.40	469.25	464.16	1911834	8874.01	30785	656440	34.34
CADSYS	SM	29-Dec-2021	26.70	28.00	28.00	28.00	28.00	28.00	28.00	10000	2.80	5	10000	100.00
CALSOFT	BE	29-Dec-2021	47.75	50.10	50.10	48.50	50.10	50.10	50.03	118762	59.41	386	-	-
CAMLINFINE	EQ	29-Dec-2021	118.55	118.00	123.50	116.10	117.00	116.90	119.32	719583	858.58	11357	401674	55.82
CAMS	EQ	29-Dec-2021	2597.95	2600.95	2648.00	2600.95	2625.00	2635.40	2628.68	136467	3587.28	16063	83373	61.09
CANBK	EQ	29-Dec-2021	197.85	197.05	199.45	195.70	196.00	196.70	197.68	5737095	11341.11	31380	1207843	21.05
CANDC	BZ	29-Dec-2021	5.50	5.75	5.75	5.60	5.75	5.75	5.73	73271	4.20	123	-	-
CANFINHOME	EQ	29-Dec-2021	564.55	561.05	568.40	550.60	555.30	554.40	558.95	378205	2113.96	8910	67053	17.73
CANTABIL	BE	29-Dec-2021	760.75	780.00	797.00	722.75	726.00	730.25	740.34	70045	518.57	386	-	-
CAPACITE	EQ	29-Dec-2021	171.65	171.75	175.20	168.30	171.00	170.35	171.41	107119	183.61	3192	40039	37.38
CAPLIPOINT	EQ	29-Dec-2021	831.70	833.90	879.50	833.90	871.00	868.20	863.56	585869	5059.32	24790	164806	28.13
CAPTRUST	EQ	29-Dec-2021	115.30	116.70	118.00	115.00	115.00	115.45	116.21	8623	10.02	147	5143	59.64
CARBORUNIV	EQ	29-Dec-2021	917.65	917.65	980.00	914.15	975.00	973.60	962.50	506381	4873.94	27662	126945	25.07
CAREERP	EQ	29-Dec-2021	131.60	131.60	133.95	131.60	132.20	133.05	132.83	21537	28.61	665	12355	57.37
CARERATING	EQ	29-Dec-2021	604.60	613.75	616.25	600.85	602.00	603.40	607.08	30914	187.67	2621	10801	34.94
CARTRADE	EQ	29-Dec-2021	832.25	837.00	913.00	829.15	875.40	878.90	878.52	621685	5461.62	35637	124647	20.05
CASTROLIND	EQ	29-Dec-2021	122.95	122.80	123.40	122.10	122.10	122.20	122.55	224932	275.65	4124	117171	52.09
CCCL	BE	29-Dec-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	126565	1.71	35	-	-
CCHHL	EQ	29-Dec-2021	9.40	9.70	9.70	9.00	9.25	9.15	9.39	156077	14.66	604	112940	72.36
CCL	EQ	29-Dec-2021	440.05	441.00	445.00	430.55	432.95	435.40	440.23	706048	3108.23	24898	144018	20.40
CDSL	EQ	29-Dec-2021	1489.45	1489.45	1506.95	1465.00	1472.00	1468.20	1481.42	573186	8491.28	45504	294811	51.43
CEATLTD	EQ	29-Dec-2021	1214.20	1225.00	1230.00	1183.40	1189.30	1191.15	1202.89	378530	4553.29	24670	79607	21.03
CEBBCO	EQ	29-Dec-2021	44.40	45.40	46.00	43.60	45.35	45.10	44.76	284838	127.49	2202	139638	49.02
CELEBRITY	EQ	29-Dec-2021	16.70	16.75	17.20	16.05	16.80	16.80	16.84	215011	36.21	663	158075	73.52
CENTENKA	EQ	29-Dec-2021	437.30	448.20	448.20	427.50	429.00	430.20	434.81	53148	231.09	2864	27900	52.49
CENTEXT	EQ	29-Dec-2021	12.55	12.80	13.15	12.45	12.80	12.90	12.86	1108689	142.61	2408	654711	59.05
CENTRALBK	EQ	29-Dec-2021	21.50	21.55	21.70	21.30	21.45	21.45	21.51	2161567	464.94	4514	883841	40.89
CENTRUM	EQ	29-Dec-2021	33.10	33.25	33.45	32.25	32.70	32.75	32.86	411964	135.36	2092	166796	40.49
CENTUM	EQ	29-Dec-2021	553.60	551.50	628.00	551.50	606.90	602.20	603.23	120450	726.59	6018	32350	26.86
CENTURYPLY	EQ	29-Dec-2021	606.20	596.30	616.40	595.30	598.00	601.65	607.05	129038	783.32	7705	44475	34.47
CENTURYTEX	EQ	29-Dec-2021	909.70	914.85	915.95	875.10	890.00	889.35	889.86	428177	3810.16	15589	134598	31.44
CERA	EQ	29-Dec-2021	4889.95	4914.40	4914.40	4875.00	4875.00	4878.80	4893.27	2375	116.22	505	1519	63.96
CEREBRAINT	EQ	29-Dec-2021	83.50	83.50	84.40	81.30	82.10	81.85	82.52	307661	253.88	3191	150936	49.06
CESC	EQ	29-Dec-2021	87.10	86.90	88.50	86.55	87.90	87.85	87.76	1397947	1226.81	9875	580705	41.54
CGCL	EQ	29-Dec-2021	501.70	510.00	529.00	502.25	520.15	523.30	515.45	89050	459.01	4021	25792	28.96
CGPOWER	BE	29-Dec-2021	189.20	190.90	197.00	185.00	193.90	194.45	192.04	1532490	2943.04	10736	-	-
CHALET	EQ	29-Dec-2021	221.15	223.40	224.40	215.75	217.70	217.20	219.63	66155	145.30	2476	20013	30.25
CHAMBLFERT	EQ	29-Dec-2021	388.10	388.10	392.05	385.00	387.60	388.60	388.69	1003645	3901.12	27800	195456	19.47
CHEMBOND	EQ	29-Dec-2021	209.35	212.35	216.95	210.05	213.35	212.15	213.31	13638	29.09	501	8104	59.42
CHEMCON	EQ	29-Dec-2021	360.90	363.00	366.45	359.15	361.15	361.20	362.25	95777	346.96	4724	42000	43.85
CHEMFAB	EQ	29-Dec-2021	153.00	154.15	154.80	152.50	154.80	153.45	153.17	4882	7.48	78	3819	78.23
CHEMPLASTS	EQ	29-Dec-2021	558.05	558.00	582.70	553.00	578.00	578.30	571.27	198967	1136.63	11410	99002	49.76
CHENNPETRO	EQ	29-Dec-2021	102.40	102.80	103.75	101.55	101.95	101.85	102.45	158594	162.48	2241	86578	54.59
CHOLAFIN	EQ	29-Dec-2021	523.00	525.40	525.40	513.45	515.85	517.30	518.01	1190639	6167.68	21585	327423	27.50
CHOLAHLDNG	EQ	29-Dec-2021	654.15	654.20	675.55	652.65	655.05	659.70	667.10	47328	315.73	2473	30587	64.63
CIGNITITEC	EQ	29-Dec-2021	548.75	548.50	555.90	544.00	547.80	546.60	550.01	18637	102.51	1680	9660	51.83
CINELINE	EQ	29-Dec-2021	97.50	100.00	100.00	96.10	97.35	96.40	96.95	24721	23.97	271	20712	83.78
CINEVISTA	BE	29-Dec-2021	18.60	19.00	19.50	18.00	18.80	18.75	18.70	21022	3.93	110	-	-
CIPLA	EQ	29-Dec-2021	933.30	938.00	947.60	933.25	934.20	935.55	941.11	2687014	25287.77	64584	504039	18.76
CLEAN	EQ	29-Dec-2021	2474.70	2465.00	2485.80	2429.70	2446.70	2441.15	2449.07	130135	3187.10	12264	40845	31.39
CLEDUCATE	BE	29-Dec-2021	111.50	116.95	116.95	110.00	112.15	112.10	113.07	13387	15.14	227	-	-
CLNINDIA	EQ	29-Dec-2021	474.50	477.50	500.05	474.00	494.50	494.50	491.63	59683	293.42	4041	29308	49.11
CLSEL	EQ	29-Dec-2021	94.40	95.10	96.00	94.45	94.75	94.70	94.81	26117	24.76	527	19892	76.16
CMICABLES	EQ	29-Dec-2021	36.15	36.00	41.40	35.65	39.00	39.45	39.28	215242	84.54	1853	83983	39.02
COALINDIA	EQ	29-Dec-2021	148.85	149.25	149.25	146.30	146.60	146.75	147.16	4216568	6205.14	36004	1245928	29.55
COASTCORP	EQ	29-Dec-2021	291.70	297.20	299.65	286.20	295.00	290.70	294.34	25034	73.69	993	18139	72.46
COCHINSHIP	EQ	29-Dec-2021	338.50	340.20	347.00	337.65	346.75	345.55	344.00	152619	525.00	4476	76496	50.12
COFFEEDAY	EQ	29-Dec-2021	43.25	43.50	44.70	42.45	43.00	42.80	43.35	1569720	680.43	11681	802257	51.11
COFORGE	EQ	29-Dec-2021	5655.70	5635.00	5695.00	5605.00	5633.10	5649.10	5658.99	160761	9097.44	15772	38959	24.23
COLPAL	EQ	29-Dec-2021	1464.20	1463.95	1466.30	1450.80	1454.35	1455.10	1457.14	317996	4633.64	14092	175916	55.32
COMPINFO	EQ	29-Dec-2021	30.00	30.15	31.20	30.10	30.50	30.35	30.61	1154871	353.47	4287	575704	49.85
COMPUSOFT	EQ	29-Dec-2021	24.30	25.50	25.50	23.10	25.50	25.50	24.72	1296941	320.58	3689	671552	51.78
CONCOR	EQ	29-Dec-2021	611.80	611.75	617.45	608.50	613.45	613.70	613.77	395287	2426.16	10230	120432	30.47
CONFIPET	EQ	29-Dec-2021	78.25	78.70	79.25	76.60	77.20	77.00	77.95	444075	346.18	4101	269334	60.65
CONSOFINVT	EQ	29-Dec-2021	157.40	159.60	159.65	151.75	152.60	152.80	154.92	4260	6.60	202	1390	32.63
CONTI	SM	29-Dec-2021	8.30	8.70	8.70	8.70	8.70	8.70	8.70	6666	0.58	2	6666	100.00
CONTROLPR	EQ	29-Dec-2021	343.80	349.30	349.30	337.30	342.00	340.80	341.21	5602	19.11	553	2640	47.13
CORALFINAC	EQ	29-Dec-2021	39.00	39.65	39.65	38.30	38.50	38.75	38.93	26509	10.32	253	17162	64.74
CORDSCABLE	EQ	29-Dec-2021	56.50	56.50	58.75	56.10	57.30	57.35	57.49	37007	21.28	522	25660	69.34
COROMANDEL	EQ	29-Dec-2021	750.90	753.50	753.50	745.00	750.00	749.15	748.53	86606	648.27	7601	35899	41.45
COSMOFILMS	EQ	29-Dec-2021	1428.00	1429.95	1452.15	1405.15	1414.00	1409.40	1421.76	27346	388.79	2832	14867	54.37
COUNCODOS	EQ	29-Dec-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	39004	2.07	53	39004	100.00
COX&KINGS	BZ	29-Dec-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	175898	3.08	67	-	-
CPSEETF	EQ	29-Dec-2021	29.52	29.52	29.67	29.27	29.37	29.42	29.41	436674	128.42	4673	379724	86.96
CRAFTSMAN	EQ	29-Dec-2021	2245.50	2274.80	2328.95	2256.25	2285.00	2276.30	2296.47	17326	397.89	2873	8378	48.36
CREATIVE	BE	29-Dec-2021	424.60	432.00	444.00	420.00	440.00	439.40	431.32	19291	83.21	213	-	-
CREDITACC	EQ	29-Dec-2021	602.25	604.80	615.00	600.70	603.70	605.45	607.47	43741	265.71	2396	20185	46.15
CREST	BE	29-Dec-2021	159.10	158.00	159.00	153.00	156.45	156.45	155.71	1457	2.27	41	-	-
CRISIL	EQ	29-Dec-2021	2958.65	2974.00	2993.25	2915.05	2935.00	2940.95	2975.93	60678	1805.73	2892	52606	86.70
CROMPTON	EQ	29-Dec-2021	435.30	436.00	436.00	425.60	430.90	430.30	429.97	598761	2574.49	24267	309313	51.66
CSBBANK	EQ	29-Dec-2021	233.15	231.00	242.90	231.00	238.00	237.65	238.43	200950	479.13	5176	96256	47.90
CTE	EQ	29-Dec-2021	84.15	84.70	85.05	80.10	81.10	82.00	82.10	348925	286.47	6403	136417	39.10
CUB	EQ	29-Dec-2021	135.10	134.60	138.60	133.60	137.75	137.90	136.52	3248017	4434.32	17075	2042027	62.87
CUBEXTUB	EQ	29-Dec-2021	27.00	27.45	27.45	26.55	27.00	27.10	26.97	12158	3.28	110	9524	78.34
CUMMINSIND	EQ	29-Dec-2021	939.40	939.05	947.45	935.25	939.00	938.95	941.25	251667	2368.81	8464	67393	26.78
CUPID	EQ	29-Dec-2021	220.00	222.95	222.95	216.25	218.00	217.35	218.98	15278	33.46	637	10143	66.39
CYBERMEDIA	EQ	29-Dec-2021	10.05	10.20	10.25	9.90	10.05	10.00	10.04	31900	3.20	317	26621	83.45
CYBERTECH	EQ	29-Dec-2021	166.35	167.00	199.60	167.00	199.60	199.60	186.77	2462642	4599.53	33099	880257	35.74
CYIENT	EQ	29-Dec-2021	986.60	987.00	1009.00	971.70	981.20	983.00	998.14	416822	4160.46	17226	251681	60.38
DAAWAT	EQ	29-Dec-2021	77.70	78.25	78.60	75.60	75.70	75.85	77.02	1230579	947.81	9000	492571	40.03
DABUR	EQ	29-Dec-2021	562.45	563.45	570.30	561.00	567.05	566.60	566.88	1354842	7680.38	17322	734264	54.20
DALBHARAT	EQ	29-Dec-2021	1864.85	1860.00	1860.05	1811.00	1819.90	1819.70	1826.39	218603	3992.54	11860	97060	44.40
DALMIASUG	EQ	29-Dec-2021	379.35	384.85	399.50	384.65	393.00	393.45	393.87	140709	554.21	5728	56711	40.30
DAMODARIND	EQ	29-Dec-2021	61.20	65.75	65.75	56.20	59.60	59.10	59.71	227356	135.75	2221	134284	59.06
DANGEE	EQ	29-Dec-2021	198.85	197.70	199.95	197.70	199.00	199.00	198.88	1927	3.83	30	727	37.73
DATAMATICS	EQ	29-Dec-2021	295.00	297.30	318.95	295.20	311.00	309.20	310.99	571468	1777.19	17039	183984	32.19
DATAPATTNS	EQ	29-Dec-2021	734.60	748.00	824.00	740.20	785.70	787.25	792.10	5408945	42844.37	198384	776079	14.35
DBCORP	EQ	29-Dec-2021	90.95	91.95	95.50	90.30	93.20	93.25	93.92	417389	392.03	4434	92100	22.07
DBL	EQ	29-Dec-2021	475.00	474.85	484.85	472.90	479.50	479.30	477.76	146067	697.85	4611	57444	39.33
DBREALTY	BE	29-Dec-2021	44.80	45.90	45.90	43.00	44.00	43.60	43.88	300014	131.64	1226	-	-
DBSTOCKBRO	EQ	29-Dec-2021	29.00	30.45	30.45	30.45	30.45	30.45	30.45	3901	1.19	43	3901	100.00
DCAL	EQ	29-Dec-2021	198.50	197.70	202.60	197.10	198.45	198.90	200.05	287780	575.72	3386	97634	33.93
DCBBANK	EQ	29-Dec-2021	79.45	80.55	80.55	79.10	79.30	79.30	79.56	829142	659.68	4856	490724	59.18
DCM	BE	29-Dec-2021	139.75	143.50	143.50	133.50	137.00	136.65	136.73	12557	17.17	181	-	-
DCMFINSERV	BE	29-Dec-2021	3.60	3.75	3.75	3.70	3.75	3.75	3.74	5129	0.19	13	-	-
DCMNVL	EQ	29-Dec-2021	278.00	278.00	283.00	276.00	277.00	277.25	279.60	25331	70.82	785	15906	62.79
DCMSHRIRAM	EQ	29-Dec-2021	955.85	969.00	980.00	958.35	964.90	964.10	967.79	21817	211.14	2605	9544	43.75
DCMSRIND	EQ	29-Dec-2021	89.80	91.40	92.15	89.00	89.95	89.70	90.54	44571	40.36	1212	27127	60.86
DCW	BE	29-Dec-2021	39.65	40.15	41.60	39.85	41.60	41.60	41.00	490784	201.21	1495	-	-
DECCANCE	EQ	29-Dec-2021	569.35	578.90	585.10	570.50	578.60	577.75	577.54	17616	101.74	1870	11253	63.88
DEEPAKFERT	EQ	29-Dec-2021	379.55	376.30	384.25	374.20	381.20	380.30	379.42	138809	526.67	3709	80538	58.02
DEEPAKNTR	EQ	29-Dec-2021	2442.35	2460.00	2496.10	2441.40	2459.00	2469.10	2473.19	1073448	26548.36	56497	286666	26.71
DEEPENR	EQ	29-Dec-2021	41.25	42.55	43.10	41.10	41.30	41.85	42.12	16857	7.10	306	9166	54.38
DEEPINDS	EQ	29-Dec-2021	147.90	147.90	148.00	143.60	144.10	145.25	144.91	56422	81.76	685	37971	67.30
DELPHIFX	EQ	29-Dec-2021	558.45	570.00	570.00	555.00	558.00	558.60	560.28	1129	6.33	99	747	66.16
DELTACORP	EQ	29-Dec-2021	268.95	265.80	269.90	261.40	264.25	263.80	265.68	2723694	7236.34	22524	475317	17.45
DELTAMAGNT	EQ	29-Dec-2021	63.70	64.75	65.00	62.05	63.65	62.95	63.52	4674	2.97	236	2989	63.95
DEN	EQ	29-Dec-2021	41.40	41.35	42.30	41.30	41.40	41.50	41.80	1072429	448.23	3814	263810	24.60
DENORA	BE	29-Dec-2021	464.25	463.00	473.70	452.70	469.00	467.10	469.70	6432	30.21	120	-	-
DESTINY	SM	29-Dec-2021	8.40	8.05	8.55	8.05	8.45	8.45	8.42	48000	4.04	8	48000	100.00
DEVIT	SM	29-Dec-2021	74.80	72.00	74.95	72.00	74.95	74.95	73.48	6000	4.41	2	3000	50.00
DEVYANI	EQ	29-Dec-2021	171.75	172.10	172.30	167.50	169.15	169.10	169.40	2310616	3914.29	26067	808917	35.01
DFMFOODS	EQ	29-Dec-2021	286.00	287.45	294.95	287.45	290.80	291.40	290.17	30068	87.25	1872	15332	50.99
DGCONTENT	BE	29-Dec-2021	19.60	20.50	20.50	18.65	18.65	18.65	18.69	200174	37.41	147	-	-
DHAMPURSUG	EQ	29-Dec-2021	302.20	303.25	316.30	303.25	310.90	311.90	312.54	1324112	4138.40	26184	342418	25.86
DHANBANK	EQ	29-Dec-2021	14.50	14.30	14.65	14.05	14.15	14.15	14.20	661217	93.90	1619	363575	54.99
DHANI	EQ	29-Dec-2021	149.85	149.70	152.70	148.65	150.10	150.30	150.66	911437	1373.14	9740	291214	31.95
DHANILOANS	N3	29-Dec-2021	1002.00	992.00	1002.00	992.00	1002.00	1002.00	993.43	7	0.07	3	7	100.00
DHANILOANS	N4	29-Dec-2021	1068.80	1053.25	1054.25	1053.00	1054.25	1054.25	1053.68	110	1.16	3	110	100.00
DHANILOANS	N5	29-Dec-2021	1302.20	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	10	0.13	1	10	100.00
DHANILOANS	N8	29-Dec-2021	1190.00	1235.00	1249.00	1235.00	1249.00	1249.00	1242.00	2	0.02	2	0	0.00
DHANILOANS	ND	29-Dec-2021	1022.50	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	80	0.82	3	80	100.00
DHANILOANS	NG	29-Dec-2021	1000.20	991.00	1018.00	990.80	1018.00	1018.00	991.08	101	1.00	3	101	100.00
DHANUKA	EQ	29-Dec-2021	721.40	725.00	728.95	717.05	722.00	724.30	721.52	21369	154.18	1796	14772	69.13
DHARAMSI	EQ	29-Dec-2021	308.60	315.90	315.90	301.10	309.40	306.10	310.09	8067	25.01	799	3157	39.13
DHARSUGAR	EQ	29-Dec-2021	18.30	18.95	19.00	18.15	18.25	18.45	18.61	76962	14.32	492	46217	60.05
DHRUV	EQ	29-Dec-2021	61.45	63.30	63.30	59.95	61.00	60.80	60.91	38492	23.45	493	25354	65.87
DHUNINV	EQ	29-Dec-2021	628.20	639.00	639.00	614.80	635.00	631.45	627.48	935	5.87	130	523	55.94
DIAMONDYD	EQ	29-Dec-2021	824.70	824.70	827.65	820.00	825.00	821.00	822.57	14378	118.27	1861	8154	56.71
DICIND	EQ	29-Dec-2021	397.95	394.00	403.00	388.75	400.80	400.35	396.36	1999	7.92	152	1460	73.04
DIGISPICE	EQ	29-Dec-2021	48.90	51.30	51.30	51.30	51.30	51.30	51.30	96514	49.51	371	96512	100.00
DIGJAMLMTD	EQ	29-Dec-2021	212.00	222.60	222.60	222.60	222.60	222.60	222.60	1187	2.64	30	1187	100.00
DISHTV	BE	29-Dec-2021	19.50	19.50	19.80	18.55	18.80	18.75	18.79	3647508	685.19	4479	-	-
DIVISLAB	EQ	29-Dec-2021	4525.35	4529.80	4625.80	4517.25	4618.00	4621.60	4592.73	701459	32216.10	46654	355605	50.70
DIXON	EQ	29-Dec-2021	5598.50	5578.00	5632.65	5540.00	5543.05	5554.80	5585.76	183001	10221.99	20252	43395	23.71
DKEGL	SM	29-Dec-2021	42.85	42.80	42.90	41.60	42.50	42.20	42.33	30000	12.70	10	9000	30.00
DLF	EQ	29-Dec-2021	385.80	386.10	389.00	381.20	384.95	385.70	385.19	3119708	12016.65	36104	490547	15.72
DLINKINDIA	EQ	29-Dec-2021	170.90	172.25	177.50	166.80	168.50	168.25	171.97	1602616	2755.94	28286	476996	29.76
DMART	EQ	29-Dec-2021	4721.95	4739.00	4748.70	4675.00	4677.50	4683.95	4706.62	176720	8317.53	17776	84009	47.54
DNAMEDIA	BE	29-Dec-2021	2.40	2.35	2.50	2.30	2.30	2.35	2.40	47711	1.14	59	-	-
DODLA	EQ	29-Dec-2021	547.50	554.50	554.50	544.00	548.50	545.35	548.40	10977	60.20	865	4861	44.28
DOLATALGO	EQ	29-Dec-2021	84.20	84.80	84.80	83.50	83.70	83.95	84.22	76065	64.06	1051	50164	65.95
DOLLAR	EQ	29-Dec-2021	418.15	419.85	429.35	404.00	410.00	409.75	413.03	172537	712.63	6227	70237	40.71
DONEAR	BE	29-Dec-2021	63.40	64.00	64.00	62.10	63.50	62.95	63.17	22012	13.90	149	-	-
DPABHUSHAN	EQ	29-Dec-2021	413.20	430.00	477.80	417.30	434.00	433.15	446.72	117585	525.28	6688	49769	42.33
DPSCLTD	EQ	29-Dec-2021	18.05	18.30	18.50	17.75	17.95	17.90	18.07	509565	92.06	2302	392541	77.03
DPWIRES	EQ	29-Dec-2021	227.40	242.45	250.10	238.10	244.05	245.30	247.49	138999	344.01	1795	77033	55.42
DRCSYSTEMS	BE	29-Dec-2021	350.70	350.70	368.20	350.00	368.20	368.20	363.24	554	2.01	39	-	-
DREDGECORP	EQ	29-Dec-2021	317.55	320.00	321.55	314.00	315.70	315.15	318.02	35534	113.01	1708	12190	34.31
DRREDDY	EQ	29-Dec-2021	4743.80	4743.80	4848.15	4743.80	4822.00	4833.15	4816.63	505604	24353.06	43249	146565	28.99
DSML	SM	29-Dec-2021	146.30	142.00	142.00	139.00	139.00	139.00	140.09	138000	193.32	21	108000	78.26
DSPNEWETF	EQ	29-Dec-2021	191.00	192.00	192.99	191.00	191.25	191.08	191.06	4029	7.70	33	3975	98.66
DSSL	EQ	29-Dec-2021	166.10	170.00	173.00	160.20	163.10	163.50	167.41	141262	236.49	8511	53498	37.87
DTIL	EQ	29-Dec-2021	263.80	265.00	265.00	260.50	263.00	262.65	262.91	6638	17.45	326	4688	70.62
DUCON	BE	29-Dec-2021	18.50	19.40	19.40	19.40	19.40	19.40	19.40	35378	6.86	85	-	-
DUDIGITAL	SM	29-Dec-2021	181.80	189.00	189.00	184.00	184.00	184.00	186.50	4000	7.46	2	2000	50.00
DVL	EQ	29-Dec-2021	228.05	226.20	234.35	226.15	230.30	232.85	231.15	12102	27.97	517	6603	54.56
DWARKESH	EQ	29-Dec-2021	71.30	71.40	73.70	70.90	72.00	71.70	72.29	1913650	1383.38	12229	628555	32.85
DYNAMATECH	BE	29-Dec-2021	2111.15	2120.00	2216.70	2115.00	2216.70	2216.70	2183.44	4003	87.40	323	-	-
DYNAMIC	SM	29-Dec-2021	35.70	34.00	34.05	33.00	33.00	33.50	33.61	10000	3.36	5	10000	100.00
DYNPRO	EQ	29-Dec-2021	630.45	631.80	640.90	622.35	631.50	634.80	633.21	14806	93.75	1615	7373	49.80
E2E	SM	29-Dec-2021	82.15	86.15	86.25	86.15	86.25	86.25	86.22	30000	25.87	14	26000	86.67
EASEMYTRIP	BE	29-Dec-2021	523.30	523.30	528.00	497.15	520.00	521.15	513.94	243015	1248.95	2923	-	-
EASTSILK	EQ	29-Dec-2021	9.50	9.95	9.95	9.95	9.95	9.95	9.95	48074	4.78	60	48074	100.00
EBANK	EQ	29-Dec-2021	3822.54	3850.99	3850.99	3751.00	3815.00	3815.00	3809.29	17	0.65	11	7	41.18
EBBETF0423	EQ	29-Dec-2021	1155.95	1155.08	1156.50	1154.64	1154.64	1155.67	1154.93	22722	262.42	78	22471	98.90
EBBETF0425	EQ	29-Dec-2021	1075.05	1090.00	1090.00	1073.08	1074.15	1074.48	1074.85	7727	83.05	31	7532	97.48
EBBETF0430	EQ	29-Dec-2021	1195.75	1207.50	1207.50	1193.00	1193.33	1193.53	1193.83	6694	79.91	96	5060	75.59
EBBETF0431	EQ	29-Dec-2021	1072.66	1074.66	1074.90	1072.14	1073.94	1073.27	1073.26	6730	72.23	102	6028	89.57
ECLERX	EQ	29-Dec-2021	2491.35	2499.80	2579.50	2390.10	2419.00	2428.75	2501.01	191763	4796.02	11356	137892	71.91
ECLFINANCE	NG	29-Dec-2021	980.00	985.00	985.00	962.00	975.00	975.00	973.76	850	8.28	5	50	5.88
ECLFINANCE	NH	29-Dec-2021	1290.00	1319.99	1319.99	1285.00	1285.00	1285.00	1293.07	65	0.84	2	65	100.00
ECLFINANCE	NI	29-Dec-2021	996.00	998.20	998.20	998.00	998.00	998.00	998.13	15	0.15	2	15	100.00
ECLFINANCE	NJ	29-Dec-2021	938.00	935.00	940.00	935.00	940.00	940.00	936.09	160	1.50	6	160	100.00
ECLFINANCE	NK	29-Dec-2021	924.00	924.00	940.00	924.00	935.00	935.00	932.34	497	4.63	15	398	80.08
ECLFINANCE	NM	29-Dec-2021	994.86	997.00	997.00	992.00	992.00	992.00	993.73	49	0.49	3	49	100.00
ECLFINANCE	NN	29-Dec-2021	1320.00	1251.10	1330.00	1251.10	1325.00	1326.10	1257.61	219	2.75	4	219	100.00
ECLFINANCE	NP	29-Dec-2021	978.88	963.00	982.00	963.00	982.00	975.11	971.33	176	1.71	5	176	100.00
ECLFINANCE	NQ	29-Dec-2021	1285.25	1282.15	1282.15	1252.00	1252.00	1252.00	1259.95	150	1.89	12	150	100.00
ECLFINANCE	NR	29-Dec-2021	1008.00	1005.00	1005.60	1005.00	1005.00	1005.00	1005.36	76	0.76	6	76	100.00
EDELWEISS	EQ	29-Dec-2021	72.35	72.40	72.40	70.85	71.15	71.10	71.35	723853	516.45	7096	305554	42.21
EDUCOMP	BZ	29-Dec-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	27377	1.52	64	-	-
EHFLNCD	N5	29-Dec-2021	967.80	967.15	967.15	967.15	967.15	967.15	967.15	10	0.10	1	10	100.00
EHFLNCD	N6	29-Dec-2021	952.99	947.00	952.00	945.05	952.00	952.00	947.16	56	0.53	3	53	94.64
EHFLNCD	N7	29-Dec-2021	1450.00	1550.00	1551.00	1550.00	1551.00	1551.00	1550.92	13	0.20	3	13	100.00
EICHERMOT	EQ	29-Dec-2021	2480.40	2471.00	2571.70	2470.00	2565.00	2562.25	2530.79	693263	17545.01	47873	165817	23.92
EIDPARRY	EQ	29-Dec-2021	450.15	454.00	458.40	449.00	449.55	450.65	454.31	170078	772.67	5449	52487	30.86
EIFFL	EQ	29-Dec-2021	138.10	135.05	142.00	135.00	135.80	140.25	139.43	862	1.20	25	415	48.14
EIHAHOTELS	EQ	29-Dec-2021	352.90	346.65	361.80	335.20	341.00	341.50	348.24	8803	30.66	560	4197	47.68
EIHOTEL	EQ	29-Dec-2021	123.45	125.00	125.90	123.05	124.45	124.05	124.13	189960	235.79	3740	72317	38.07
EIMCOELECO	EQ	29-Dec-2021	333.15	334.00	345.90	331.15	334.20	333.20	334.48	2923	9.78	371	2021	69.14
EKC	EQ	29-Dec-2021	207.15	211.20	217.50	205.10	217.50	217.50	211.95	507322	1075.25	6440	302168	59.56
ELECON	EQ	29-Dec-2021	192.45	192.60	192.60	185.60	186.00	187.10	189.03	690061	1304.40	14728	274130	39.73
ELECTCAST	EQ	29-Dec-2021	34.65	34.50	37.85	33.80	36.60	36.75	36.40	2069169	753.22	6768	1082788	52.33
ELECTHERM	EQ	29-Dec-2021	141.95	143.80	148.25	134.55	136.45	135.65	141.16	429747	606.63	12630	169630	39.47
ELGIEQUIP	EQ	29-Dec-2021	284.40	286.00	303.80	278.90	297.25	297.60	293.45	986177	2893.89	19786	339837	34.46
ELGIRUBCO	EQ	29-Dec-2021	37.85	37.60	38.45	37.25	37.55	37.60	37.85	27441	10.39	258	15794	57.56
EMAMILTD	EQ	29-Dec-2021	523.00	520.00	523.65	510.00	515.50	514.40	516.55	250848	1295.77	5243	145503	58.00
EMAMIPAP	EQ	29-Dec-2021	139.45	139.45	140.30	136.20	137.00	137.45	137.83	17370	23.94	514	8683	49.99
EMAMIREAL	EQ	29-Dec-2021	96.90	97.30	101.45	96.15	96.35	96.70	98.93	252745	250.04	4883	136405	53.97
EMBASSY	RR	29-Dec-2021	341.59	342.90	342.90	340.04	341.65	341.14	341.08	366781	1251.00	6771	324939	88.59
EMKAY	EQ	29-Dec-2021	95.85	96.50	99.40	95.55	99.05	98.35	98.02	34544	33.86	797	19775	57.25
EMMBI	EQ	29-Dec-2021	102.90	103.10	104.45	101.55	102.50	102.65	102.68	8990	9.23	287	4387	48.80
ENDURANCE	EQ	29-Dec-2021	1625.00	1640.00	1671.35	1628.00	1668.25	1664.50	1653.59	39509	653.32	5590	22833	57.79
ENERGYDEV	EQ	29-Dec-2021	33.25	34.90	34.90	31.60	34.90	34.90	34.19	2919526	998.15	7480	1476342	50.57
ENGINERSIN	EQ	29-Dec-2021	70.00	70.50	70.85	69.65	69.75	69.85	70.25	586718	412.19	5022	288766	49.22
ENIL	EQ	29-Dec-2021	168.00	171.00	172.35	167.20	171.00	170.95	170.33	21956	37.40	429	11099	50.55
EPL	EQ	29-Dec-2021	203.50	204.50	206.35	201.15	203.60	204.15	204.16	107784	220.05	4222	42609	39.53
EQUIPPP	EQ	29-Dec-2021	112.45	115.00	115.00	107.00	107.80	107.55	108.56	86578	93.99	2096	54289	62.71
EQUITAS	EQ	29-Dec-2021	111.75	112.00	113.55	111.40	111.95	111.95	112.34	459819	516.55	7590	266324	57.92
EQUITASBNK	EQ	29-Dec-2021	58.85	59.30	62.20	58.75	61.00	61.00	60.73	1052763	639.37	7288	454865	43.21
ERFLNCDI	N3	29-Dec-2021	930.25	978.00	978.00	972.00	978.00	977.97	976.77	153	1.49	13	153	100.00
ERFLNCDI	N4	29-Dec-2021	1020.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	131	1.35	12	120	91.60
ERFLNCDI	N6	29-Dec-2021	920.00	930.00	930.00	930.00	930.00	930.00	930.00	202	1.88	2	202	100.00
ERIS	EQ	29-Dec-2021	732.45	735.00	746.00	727.55	739.50	737.20	739.06	132227	977.23	9934	33976	25.70
EROSMEDIA	EQ	29-Dec-2021	18.85	18.75	19.75	18.50	19.30	19.30	19.32	663792	128.26	1542	513330	77.33
ESABINDIA	EQ	29-Dec-2021	3271.25	3318.70	3449.90	3271.05	3420.00	3437.35	3393.80	24011	814.88	4841	6694	27.88
ESCORTS	EQ	29-Dec-2021	1879.50	1880.00	1910.00	1874.00	1896.00	1896.50	1897.83	1599852	30362.53	36066	466184	29.14
ESSARSHPNG	EQ	29-Dec-2021	9.40	9.50	9.85	9.30	9.35	9.40	9.50	287032	27.28	671	226861	79.04
ESTER	EQ	29-Dec-2021	126.85	126.60	127.55	125.00	125.10	125.90	126.11	54431	68.64	1393	29880	54.90
EUROBOND	ST	29-Dec-2021	70.10	71.80	71.80	70.10	70.10	70.10	70.60	68000	48.01	34	56000	82.35
EVEREADY	EQ	29-Dec-2021	299.50	298.00	302.30	295.25	295.95	295.80	298.07	164831	491.31	2689	98321	59.65
EVERESTIND	EQ	29-Dec-2021	549.35	543.95	548.05	516.80	518.00	520.70	530.61	132251	701.74	6711	65481	49.51
EXCEL	BE	29-Dec-2021	9.60	10.05	10.05	9.80	9.90	9.95	10.02	1450536	145.34	3180	-	-
EXCELINDUS	EQ	29-Dec-2021	888.50	887.10	918.55	887.10	904.75	903.90	903.17	12233	110.49	1523	5378	43.96
EXIDEIND	EQ	29-Dec-2021	168.45	169.60	169.60	166.60	166.80	166.95	168.12	3160443	5313.42	30244	1130089	35.76
EXPLEOSOL	EQ	29-Dec-2021	1777.55	1781.10	1838.85	1720.00	1744.95	1752.95	1782.60	34571	616.26	4459	18549	53.65
EXXARO	EQ	29-Dec-2021	143.40	143.80	146.00	142.10	144.00	143.70	144.52	98302	142.07	2196	46045	46.84
FACT	EQ	29-Dec-2021	120.80	119.85	124.10	119.10	122.50	122.75	122.48	229453	281.04	4181	83301	36.30
FAIRCHEMOR	EQ	29-Dec-2021	1651.85	1668.30	1730.70	1650.40	1710.00	1701.20	1701.32	43882	746.57	6181	27621	62.94
FCL	EQ	29-Dec-2021	138.20	140.00	143.25	139.05	140.70	140.95	141.25	1051636	1485.46	15411	498062	47.36
FCONSUMER	EQ	29-Dec-2021	7.25	7.30	7.45	7.25	7.35	7.35	7.33	5866517	429.80	4978	2880219	49.10
FCSSOFT	BE	29-Dec-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	720291	32.05	629	-	-
FDC	EQ	29-Dec-2021	292.30	292.00	302.30	291.80	298.75	298.05	298.22	300097	894.96	8459	133605	44.52
FEDERALBNK	EQ	29-Dec-2021	81.90	81.75	82.50	81.40	81.90	81.95	81.99	6029362	4943.61	23937	1717937	28.49
FEL	EQ	29-Dec-2021	9.20	9.30	9.35	9.20	9.35	9.30	9.29	756926	70.32	1398	551169	72.82
FELDVR	EQ	29-Dec-2021	13.80	14.00	14.00	13.25	13.55	13.40	13.57	106376	14.43	483	64756	60.87
FIEMIND	EQ	29-Dec-2021	1149.30	1150.00	1165.20	1111.70	1129.95	1125.30	1136.79	44804	509.33	6528	25862	57.72
FILATEX	EQ	29-Dec-2021	96.85	97.10	98.40	95.55	95.80	95.65	96.36	709952	684.14	4012	304501	42.89
FILDF2GP	MF	29-Dec-2021	1.22	1.19	1.20	1.10	1.20	1.20	1.10	11751	0.13	19	11751	100.00
FINCABLES	EQ	29-Dec-2021	528.25	528.25	531.00	525.00	527.00	527.25	528.27	52918	279.55	4885	30725	58.06
FINEORG	EQ	29-Dec-2021	3751.05	3775.00	3791.95	3710.00	3730.00	3736.30	3750.26	17506	656.52	3945	8951	51.13
FINOPB	EQ	29-Dec-2021	389.55	392.80	397.00	388.05	388.05	389.90	392.68	113857	447.09	8357	54752	48.09
FINPIPE	EQ	29-Dec-2021	204.35	203.90	207.30	202.00	203.90	203.60	204.86	178578	365.83	5421	78552	43.99
FLEXITUFF	EQ	29-Dec-2021	23.30	23.45	24.45	22.65	22.65	22.80	23.28	25119	5.85	190	17069	67.95
FLFL	EQ	29-Dec-2021	51.25	51.35	52.85	51.20	51.25	51.50	51.76	155633	80.56	1801	67377	43.29
FLUOROCHEM	EQ	29-Dec-2021	2374.35	2393.20	2418.00	2324.95	2348.50	2347.25	2376.00	94302	2240.62	9339	54296	57.58
FMGOETZE	EQ	29-Dec-2021	209.95	209.95	215.00	209.35	210.40	210.30	211.79	65705	139.16	2049	41411	63.03
FMNL	EQ	29-Dec-2021	9.30	9.50	9.70	9.20	9.20	9.25	9.41	174765	16.45	466	113806	65.12
FOCE	ST	29-Dec-2021	225.70	225.00	226.00	225.00	226.00	226.00	225.88	121800	275.13	128	121800	100.00
FOCUS	EQ	29-Dec-2021	80.10	80.15	80.50	79.65	80.50	80.45	80.33	1180	0.95	27	1086	92.03
FOODSIN	EQ	29-Dec-2021	85.10	87.30	87.35	83.35	86.20	85.15	85.37	16915	14.44	778	9697	57.33
FORCEMOT	EQ	29-Dec-2021	1266.20	1262.00	1272.00	1251.10	1257.90	1256.90	1263.64	13880	175.39	1897	6124	44.12
FORTIS	EQ	29-Dec-2021	282.80	284.00	291.75	282.00	289.60	289.50	288.17	2052365	5914.33	24718	931355	45.38
FOSECOIND	EQ	29-Dec-2021	1430.15	1425.00	1447.00	1418.05	1425.05	1431.40	1432.50	642	9.20	136	393	61.21
FRETAIL	EQ	29-Dec-2021	49.55	49.50	49.85	49.10	49.65	49.60	49.58	1162538	576.37	5367	581890	50.05
FSC	EQ	29-Dec-2021	69.15	70.10	70.10	68.60	68.85	68.75	69.21	36255	25.09	849	24435	67.40
FSL	EQ	29-Dec-2021	180.75	179.10	186.40	178.85	182.95	182.40	183.17	6668977	12215.57	44828	874244	13.11
GABRIEL	EQ	29-Dec-2021	141.10	141.40	145.45	140.10	142.10	142.45	143.16	945665	1353.86	17101	294311	31.12
GAEL	EQ	29-Dec-2021	164.85	164.95	166.90	163.00	164.20	163.90	164.95	83529	137.78	2398	35222	42.17
GAIL	EQ	29-Dec-2021	133.05	132.85	133.50	131.10	132.35	132.25	131.97	6771058	8935.75	31359	3638053	53.73
GAL	EQ	29-Dec-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	192878	10.13	153	192878	100.00
GALAXYSURF	EQ	29-Dec-2021	3065.65	3080.00	3121.00	3070.85	3104.50	3100.10	3106.81	12255	380.74	3148	6164	50.30
GALLANTT	EQ	29-Dec-2021	76.65	76.65	78.00	74.10	75.05	75.00	75.94	97421	73.98	2458	61107	62.72
GALLISPAT	EQ	29-Dec-2021	51.70	51.45	51.90	50.15	50.15	50.25	50.91	24286	12.36	428	15424	63.51
GANDHITUBE	EQ	29-Dec-2021	363.70	366.85	369.80	355.30	358.10	359.65	360.48	3376	12.17	540	1306	38.68
GANECOS	EQ	29-Dec-2021	500.75	500.75	509.35	499.20	502.20	500.50	503.78	13743	69.23	546	8356	60.80
GANESHBE	EQ	29-Dec-2021	104.00	103.95	104.85	100.65	100.70	101.20	102.38	82819	84.79	2510	49280	59.50
GANESHHOUC	EQ	29-Dec-2021	202.00	201.65	211.00	200.00	203.15	203.25	205.35	74818	153.64	1778	46756	62.49
GANGAFORGE	EQ	29-Dec-2021	21.55	21.90	22.00	21.25	21.60	21.70	21.63	493078	106.66	3345	148884	30.19
GANGESSECU	EQ	29-Dec-2021	88.95	88.00	91.90	87.30	91.90	90.85	89.78	3196	2.87	144	2151	67.30
GARFIBRES	EQ	29-Dec-2021	3216.60	3235.00	3274.40	3217.00	3240.00	3236.60	3249.50	8686	282.25	2652	5110	58.83
GATI	EQ	29-Dec-2021	192.25	191.30	197.60	190.85	193.60	193.65	193.73	1467764	2843.47	16932	286200	19.50
GAYAPROJ	EQ	29-Dec-2021	29.80	30.00	30.45	29.00	29.80	29.50	29.84	1057816	315.67	3143	641409	60.64
GDL	EQ	29-Dec-2021	290.05	290.00	292.95	286.05	289.75	289.00	289.71	224077	649.17	4919	172190	76.84
GEECEE	EQ	29-Dec-2021	143.30	146.00	146.00	140.10	141.00	141.30	142.45	5902	8.41	315	3953	66.98
GEEKAYWIRE	EQ	29-Dec-2021	80.30	79.50	81.55	79.50	81.05	81.05	80.87	4985	4.03	135	2928	58.74
GENCON	EQ	29-Dec-2021	33.65	33.90	34.60	33.50	33.75	33.60	33.94	88241	29.95	512	67674	76.69
GENESYS	EQ	29-Dec-2021	294.50	295.95	309.20	289.65	299.00	298.25	304.97	113063	344.81	2019	74198	65.63
GENUSPAPER	EQ	29-Dec-2021	11.55	11.75	11.75	11.30	11.30	11.35	11.45	221703	25.39	518	134326	60.59
GENUSPOWER	EQ	29-Dec-2021	67.20	67.20	68.75	66.85	67.00	67.10	67.56	276666	186.92	3002	113717	41.10
GEOJITFSL	EQ	29-Dec-2021	72.20	72.10	73.00	69.70	71.90	71.65	71.71	189888	136.18	2244	93565	49.27
GEPIL	EQ	29-Dec-2021	246.85	242.40	249.90	242.40	244.75	244.25	246.07	49562	121.96	1872	24653	49.74
GESHIP	EQ	29-Dec-2021	295.05	294.90	298.85	292.05	296.50	297.00	296.96	689512	2047.54	25969	333123	48.31
GET&D	EQ	29-Dec-2021	128.10	129.00	130.60	125.55	126.80	127.70	128.77	62843	80.92	3670	28212	44.89
GFLLIMITED	EQ	29-Dec-2021	71.30	71.80	72.95	71.35	72.00	72.00	72.06	36036	25.97	648	21354	59.26
GFSTEELS	BE	29-Dec-2021	5.15	5.35	5.35	4.90	4.90	4.95	4.96	8121	0.40	16	-	-
GHCL	EQ	29-Dec-2021	373.80	373.80	379.30	373.05	376.00	374.40	375.48	41795	156.93	1543	24624	58.92
GICHSGFIN	EQ	29-Dec-2021	145.10	143.85	146.80	143.85	146.60	146.20	146.12	92793	135.59	1074	44864	48.35
GICRE	EQ	29-Dec-2021	135.80	135.80	137.20	134.45	134.60	134.80	135.38	203630	275.67	2749	99815	49.02
GILLANDERS	EQ	29-Dec-2021	62.30	63.35	64.90	61.20	61.20	61.85	62.32	4511	2.81	110	3009	66.70
GILLETTE	EQ	29-Dec-2021	5260.60	5263.00	5325.00	5202.00	5248.00	5234.70	5261.09	5184	272.74	1663	3206	61.84
GINNIFILA	EQ	29-Dec-2021	45.15	45.90	46.35	43.80	43.95	44.05	44.89	210061	94.29	2101	128317	61.09
GIPCL	EQ	29-Dec-2021	80.10	80.25	81.90	80.20	81.10	80.90	81.13	216400	175.57	2828	121518	56.15
GKWLIMITED	EQ	29-Dec-2021	662.65	662.65	665.60	621.55	628.00	627.10	639.15	6821	43.60	418	5205	76.31
GLAND	EQ	29-Dec-2021	3875.10	3875.00	3926.55	3845.00	3898.00	3901.90	3890.51	68440	2662.66	11086	30857	45.09
GLAXO	EQ	29-Dec-2021	1746.60	1737.15	1767.85	1725.00	1725.70	1728.75	1744.52	19981	348.57	3286	9147	45.78
GLENMARK	EQ	29-Dec-2021	513.30	514.00	521.50	511.65	518.50	518.10	517.23	1698456	8784.91	29488	369066	21.73
GLOBAL	EQ	29-Dec-2021	62.25	64.80	67.45	58.80	63.55	63.70	63.05	138011	87.01	1571	76782	55.63
GLOBALVECT	EQ	29-Dec-2021	80.40	81.00	81.00	72.75	73.00	73.40	75.52	181915	137.38	3347	102942	56.59
GLOBE	EQ	29-Dec-2021	15.80	15.85	15.95	15.00	15.10	15.15	15.33	2191672	335.88	3985	824197	37.61
GLOBUSSPR	EQ	29-Dec-2021	1222.30	1222.30	1285.00	1216.70	1285.00	1278.30	1256.24	182692	2295.04	11093	62449	34.18
GLS	EQ	29-Dec-2021	601.65	605.00	615.00	601.40	610.00	607.60	609.53	54012	329.22	4686	29849	55.26
GMBREW	EQ	29-Dec-2021	778.85	780.00	821.90	780.00	819.80	816.70	805.27	250914	2020.52	15808	83544	33.30
GMDCLTD	EQ	29-Dec-2021	71.00	71.20	73.95	70.65	73.40	73.25	72.51	834288	604.98	7028	499976	59.93
GMMPFAUDLR	EQ	29-Dec-2021	4806.50	4815.00	4850.00	4775.75	4818.00	4826.20	4824.73	23481	1132.90	7200	12693	54.06
GMRINFRA	EQ	29-Dec-2021	46.35	46.20	48.15	46.05	46.95	47.15	47.13	44915458	21167.53	82039	11813711	26.30
GNA	EQ	29-Dec-2021	680.10	680.10	688.00	675.15	682.00	682.95	680.95	18852	128.37	1889	11298	59.93
GNFC	EQ	29-Dec-2021	432.35	433.10	453.30	426.20	450.60	449.75	443.02	2473579	10958.42	39324	590785	23.88
GOACARBON	EQ	29-Dec-2021	322.75	324.30	347.90	322.75	333.00	334.80	336.69	66966	225.47	3444	15778	23.56
GOCLCORP	EQ	29-Dec-2021	310.45	310.00	316.35	303.15	307.00	306.95	307.79	20725	63.79	669	15472	74.65
GOCOLORS	EQ	29-Dec-2021	1062.25	1062.25	1123.00	1052.00	1099.00	1102.30	1092.57	522796	5711.89	24449	92920	17.77
GODFRYPHLP	EQ	29-Dec-2021	1128.05	1125.10	1142.05	1120.20	1130.00	1123.15	1129.64	8172	92.31	1429	3672	44.93
GODHA	BE	29-Dec-2021	68.50	66.00	71.85	66.00	71.00	70.95	70.57	5331	3.76	140	-	-
GODREJAGRO	EQ	29-Dec-2021	527.50	530.00	534.75	528.50	530.35	531.70	531.67	103434	549.92	2758	76232	73.70
GODREJCP	EQ	29-Dec-2021	967.70	965.30	972.85	958.35	961.00	960.75	966.13	329919	3187.45	14014	129834	39.35
GODREJIND	EQ	29-Dec-2021	640.60	639.00	648.35	636.00	637.00	640.75	640.54	375129	2402.86	3441	319977	85.30
GODREJPROP	EQ	29-Dec-2021	1855.75	1855.75	1868.00	1845.40	1855.00	1858.35	1856.22	314229	5832.77	12630	87523	27.85
GOENKA	BZ	29-Dec-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	147491	2.51	56	-	-
GOKEX	EQ	29-Dec-2021	342.10	345.00	354.00	325.00	327.00	327.15	340.64	637684	2172.21	18145	282642	44.32
GOKUL	EQ	29-Dec-2021	42.05	42.75	42.75	40.00	40.70	40.60	41.17	379223	156.14	3689	210725	55.57
GOKULAGRO	EQ	29-Dec-2021	62.40	62.35	65.50	62.00	65.50	65.50	64.99	127456	82.83	972	105542	82.81
GOLDBEES	EQ	29-Dec-2021	41.61	41.88	41.88	41.42	41.49	41.50	41.49	1661395	689.39	15651	1394021	83.91
GOLDENTOBC	BE	29-Dec-2021	123.00	125.00	125.70	118.20	120.85	119.00	120.04	18751	22.51	383	-	-
GOLDIAM	EQ	29-Dec-2021	810.70	810.70	827.35	801.25	819.35	814.30	814.80	22415	182.64	2425	9567	42.68
GOLDSHARE	EQ	29-Dec-2021	41.60	41.20	41.60	41.20	41.45	41.50	41.45	43164	17.89	243	40933	94.83
GOLDTECH	BE	29-Dec-2021	97.65	102.50	102.50	99.60	102.50	102.50	102.23	229006	234.10	1271	-	-
GOODLUCK	EQ	29-Dec-2021	354.45	365.00	372.15	360.20	364.00	367.40	369.10	495640	1829.41	6683	228178	46.04
GOODYEAR	EQ	29-Dec-2021	974.65	977.00	982.35	957.40	965.05	964.90	966.52	11869	114.72	1518	6342	53.43
GPIL	EQ	29-Dec-2021	247.55	247.90	259.25	244.45	252.95	253.10	249.90	362325	905.45	5699	206241	56.92
GPPL	EQ	29-Dec-2021	98.80	98.80	99.60	98.00	98.25	98.65	98.54	1326842	1307.44	5571	1135571	85.58
GPTINFRA	EQ	29-Dec-2021	80.35	79.15	81.55	79.00	79.50	79.25	80.05	24983	20.00	630	14577	58.35
GRANULES	EQ	29-Dec-2021	336.75	334.00	343.15	334.00	340.65	340.65	339.71	1516770	5152.59	20929	423135	27.90
GRAPHITE	EQ	29-Dec-2021	411.10	410.30	448.50	409.15	439.65	439.65	435.73	3171821	13820.51	67349	686855	21.65
GRASIM	EQ	29-Dec-2021	1621.95	1624.00	1638.90	1598.00	1602.00	1604.65	1608.45	752575	12104.81	25897	402718	53.51
GRAUWEIL	EQ	29-Dec-2021	56.90	57.20	59.85	57.10	58.15	58.40	58.46	177464	103.74	1911	112612	63.46
GRAVITA	EQ	29-Dec-2021	285.85	285.85	293.40	280.10	285.00	285.15	287.15	538672	1546.82	11680	223327	41.46
GREAVESCOT	EQ	29-Dec-2021	139.90	139.65	142.10	137.85	138.85	138.30	139.70	1095031	1529.79	12436	293111	26.77
GREENLAM	EQ	29-Dec-2021	1749.35	1770.00	1778.25	1740.00	1758.40	1751.95	1759.06	12123	213.25	2237	5790	47.76
GREENPANEL	EQ	29-Dec-2021	427.85	427.80	440.00	424.45	432.40	432.25	433.22	340733	1476.13	13205	193516	56.79
GREENPLY	EQ	29-Dec-2021	202.90	202.85	204.75	201.15	202.70	202.05	203.19	90741	184.37	2464	44382	48.91
GREENPOWER	BE	29-Dec-2021	16.85	17.65	17.65	17.65	17.65	17.65	17.65	1790617	316.04	1816	-	-
GRINDWELL	EQ	29-Dec-2021	1852.85	1867.25	1895.00	1839.65	1879.65	1864.05	1871.12	37511	701.88	5858	21351	56.92
GRINFRA	EQ	29-Dec-2021	1650.05	1688.00	1729.75	1651.00	1681.00	1681.65	1688.47	82866	1399.17	9389	18810	22.70
GROBTEA	EQ	29-Dec-2021	973.60	960.00	994.00	935.05	935.05	943.85	965.26	494	4.77	178	225	45.55
GRPLTD	EQ	29-Dec-2021	1052.05	1039.50	1068.00	1026.05	1064.00	1063.30	1048.79	1127	11.82	244	485	43.03
GRSE	EQ	29-Dec-2021	213.95	215.05	223.45	214.25	219.05	220.10	219.69	221342	486.26	5109	79815	36.06
GSCLCEMENT	EQ	29-Dec-2021	41.90	42.00	42.30	41.15	41.85	41.75	41.89	42017	17.60	610	20610	49.05
GSFC	EQ	29-Dec-2021	122.10	121.35	121.85	118.45	119.65	119.70	119.81	1046447	1253.74	9567	409230	39.11
GSPL	EQ	29-Dec-2021	295.30	296.00	296.80	292.60	294.60	294.30	294.50	184634	543.75	5078	86496	46.85
GSS	BE	29-Dec-2021	123.85	125.75	125.75	118.20	120.90	119.45	120.41	36988	44.54	382	-	-
GTL	EQ	29-Dec-2021	21.65	22.60	22.70	21.60	22.70	22.70	22.44	2095924	470.25	5639	1022955	48.81
GTLINFRA	BE	29-Dec-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	3463380	67.54	1832	-	-
GTPL	EQ	29-Dec-2021	262.75	262.75	265.40	256.35	258.80	259.25	261.37	24063	62.89	1502	13210	54.90
GUFICBIO	EQ	29-Dec-2021	242.80	242.70	249.00	235.10	239.50	237.65	242.09	439046	1062.88	11426	152953	34.84
GUJALKALI	EQ	29-Dec-2021	631.15	632.50	646.00	631.15	640.00	641.00	638.55	139957	893.69	6203	49479	35.35
GUJAPOLLO	EQ	29-Dec-2021	204.60	207.20	207.20	201.10	203.40	201.80	202.98	4940	10.03	411	2873	58.16
GUJGASLTD	EQ	29-Dec-2021	636.35	638.10	639.95	627.00	632.75	631.55	630.95	580417	3662.12	11423	299916	51.67
GUJRAFFIA	BE	29-Dec-2021	39.15	40.45	40.45	37.65	39.80	39.85	39.61	5863	2.32	86	-	-
GULFOILLUB	EQ	29-Dec-2021	435.00	437.85	440.70	437.00	438.20	438.35	438.57	58865	258.16	3054	41245	70.07
GULFPETRO	EQ	29-Dec-2021	46.50	47.00	47.00	45.15	45.65	45.55	45.85	55531	25.46	940	29801	53.67
GULPOLY	BE	29-Dec-2021	271.30	269.85	272.00	258.00	268.50	269.30	265.78	31449	83.58	414	-	-
HAL	EQ	29-Dec-2021	1237.35	1235.00	1244.70	1226.00	1226.00	1228.35	1232.71	185866	2291.19	10583	64728	34.83
HAPPSTMNDS	EQ	29-Dec-2021	1309.00	1319.80	1325.00	1280.00	1295.00	1292.95	1300.45	187952	2444.22	13475	122108	64.97
HARRMALAYA	EQ	29-Dec-2021	154.70	155.25	158.40	151.10	154.20	153.80	154.51	35409	54.71	1272	13694	38.67
HATHWAY	EQ	29-Dec-2021	21.65	21.70	22.25	21.55	21.75	21.75	21.83	2879266	628.59	7275	1243664	43.19
HATSUN	EQ	29-Dec-2021	1292.80	1292.80	1325.00	1275.50	1282.25	1286.80	1301.76	27657	360.03	5320	13388	48.41
HAVELLS	EQ	29-Dec-2021	1399.85	1390.00	1405.30	1388.00	1390.00	1393.80	1394.95	405879	5661.83	16286	165474	40.77
HAVISHA	BE	29-Dec-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	32677	0.75	45	-	-
HBANKETF	EQ	29-Dec-2021	350.01	347.00	359.00	347.00	349.87	350.53	350.92	1878	6.59	96	631	33.60
HBLPOWER	EQ	29-Dec-2021	63.25	63.40	65.45	62.80	63.80	64.00	64.15	1304615	836.94	9019	370974	28.44
HBSL	EQ	29-Dec-2021	44.80	50.95	53.75	50.00	53.75	53.75	52.50	190198	99.85	916	87343	45.92
HCC	EQ	29-Dec-2021	16.85	17.65	17.65	16.40	17.65	17.65	17.36	44194251	7671.22	33155	18170372	41.11
HCG	EQ	29-Dec-2021	230.45	232.40	236.20	229.00	233.40	233.50	233.03	90357	210.56	3034	35387	39.16
HCL-INSYS	EQ	29-Dec-2021	19.65	20.45	20.60	19.30	20.60	20.60	20.39	4821468	983.04	10781	2384971	49.47
HCLTECH	EQ	29-Dec-2021	1283.90	1283.00	1299.00	1277.10	1291.50	1291.90	1291.30	2254162	29108.04	67484	1255543	55.70
HDFC	EQ	29-Dec-2021	2565.35	2575.00	2581.00	2551.00	2563.00	2563.55	2566.75	1474656	37850.68	47522	1027782	69.70
HDFC	W3	29-Dec-2021	751.00	765.00	765.00	760.50	760.50	760.50	762.75	1200	9.15	2	1200	100.00
HDFCAMC	EQ	29-Dec-2021	2417.90	2415.00	2433.95	2406.05	2415.00	2418.80	2417.97	110745	2677.78	8896	57952	52.33
HDFCBANK	EQ	29-Dec-2021	1460.80	1456.05	1461.00	1447.40	1451.00	1453.85	1455.12	3834351	55794.43	114258	2699942	70.41
HDFCLIFE	EQ	29-Dec-2021	642.30	645.00	646.75	639.10	645.00	644.75	642.98	1505964	9683.00	41178	672207	44.64
HDFCMFGETF	EQ	29-Dec-2021	42.73	42.35	42.79	42.35	42.56	42.62	42.69	810451	345.99	836	702760	86.71
HDFCNIFETF	EQ	29-Dec-2021	183.96	183.96	185.41	182.38	184.70	184.67	184.94	279122	516.21	370	276162	98.94
HDFCSENETF	EQ	29-Dec-2021	620.09	622.00	622.94	619.00	621.00	621.00	620.69	758	4.70	106	602	79.42
HDIL	BZ	29-Dec-2021	5.55	5.75	5.75	5.40	5.60	5.55	5.59	792531	44.29	1088	-	-
HEALTHY	EQ	29-Dec-2021	8.65	8.65	8.85	8.57	8.79	8.81	8.78	216860	19.04	1092	165714	76.42
HECPROJECT	SM	29-Dec-2021	38.00	39.90	39.90	36.10	36.10	36.10	37.57	48000	18.03	8	42000	87.50
HEG	EQ	29-Dec-2021	1606.35	1615.40	1686.00	1603.00	1634.90	1638.25	1646.03	517908	8524.91	38069	111360	21.50
HEIDELBERG	EQ	29-Dec-2021	220.45	221.50	223.80	219.80	222.80	222.60	221.77	68659	152.26	4586	39492	57.52
HEMIPROP	EQ	29-Dec-2021	126.40	126.80	128.20	125.55	125.85	125.85	126.84	365943	464.18	4174	157268	42.98
HERANBA	EQ	29-Dec-2021	655.60	660.00	668.00	657.00	658.75	658.60	661.76	39746	263.02	2643	20397	51.32
HERCULES	EQ	29-Dec-2021	139.00	139.00	140.20	137.00	138.65	137.85	138.29	18710	25.87	740	11051	59.06
HERITGFOOD	EQ	29-Dec-2021	400.00	401.65	427.00	401.65	418.00	416.65	417.03	169673	707.58	7296	59573	35.11
HEROMOTOCO	EQ	29-Dec-2021	2417.80	2421.00	2442.80	2410.00	2430.00	2433.25	2424.43	270407	6555.83	15248	140691	52.03
HESTERBIO	EQ	29-Dec-2021	2559.25	2570.00	2596.30	2536.55	2577.80	2572.40	2572.35	8404	216.18	1877	4178	49.71
HEXATRADEX	EQ	29-Dec-2021	135.25	139.30	139.65	130.20	134.70	132.10	133.89	7220	9.67	179	4374	60.58
HFCL	EQ	29-Dec-2021	80.60	81.00	81.65	79.60	80.20	80.35	80.57	10486373	8448.35	39715	2412846	23.01
HGINFRA	EQ	29-Dec-2021	586.15	588.80	588.80	575.00	575.00	577.30	580.36	73891	428.83	5850	49032	66.36
HGS	EQ	29-Dec-2021	3286.35	3307.25	3373.95	3281.05	3311.85	3305.10	3325.87	18309	608.93	2964	10550	57.62
HIKAL	EQ	29-Dec-2021	525.30	528.90	534.80	519.85	527.95	528.80	527.99	99419	524.92	4445	47779	48.06
HIL	EQ	29-Dec-2021	4456.80	4480.00	4491.00	4350.00	4379.75	4358.80	4406.46	6010	264.83	1587	4085	67.97
HILTON	BE	29-Dec-2021	21.65	21.75	22.25	21.00	21.80	22.00	21.89	41071	8.99	173	-	-
HIMATSEIDE	EQ	29-Dec-2021	227.35	222.00	228.80	222.00	228.20	226.60	226.57	133186	301.77	3001	76905	57.74
HINDALCO	EQ	29-Dec-2021	458.15	457.00	457.65	450.50	453.85	454.25	453.82	3050356	13843.26	47345	1006272	32.99
HINDCOMPOS	EQ	29-Dec-2021	314.95	311.80	317.75	311.80	314.05	316.25	315.50	3216	10.15	730	800	24.88
HINDCON	EQ	29-Dec-2021	70.20	72.90	84.20	72.90	84.20	84.20	80.82	978242	790.66	12212	291326	29.78
HINDCOPPER	EQ	29-Dec-2021	124.40	125.05	129.00	122.80	125.60	125.95	125.78	7053277	8871.67	36404	1426592	20.23
HINDMOTORS	BE	29-Dec-2021	11.25	11.05	11.45	11.00	11.25	11.20	11.19	236748	26.49	1189	-	-
HINDNATGLS	EQ	29-Dec-2021	33.30	33.80	33.80	33.00	33.05	33.15	33.39	27976	9.34	469	13972	49.94
HINDOILEXP	EQ	29-Dec-2021	184.45	185.40	187.35	180.00	181.00	181.35	184.00	189982	349.56	3463	103166	54.30
HINDPETRO	EQ	29-Dec-2021	294.25	294.50	296.45	290.30	291.35	292.40	292.42	1797810	5257.21	27272	1137325	63.26
HINDUNILVR	EQ	29-Dec-2021	2309.10	2314.90	2321.85	2299.05	2312.00	2306.85	2308.64	1410236	32557.23	49137	858707	60.89
HINDZINC	EQ	29-Dec-2021	317.00	318.80	320.30	315.05	315.80	315.70	317.33	362907	1151.62	7169	113815	31.36
HIRECT	EQ	29-Dec-2021	237.10	237.00	250.00	237.00	239.10	241.10	245.15	51939	127.33	2381	23891	46.00
HISARMETAL	EQ	29-Dec-2021	120.00	119.35	122.40	118.10	119.90	119.70	120.12	10179	12.23	371	5875	57.72
HITECH	EQ	29-Dec-2021	526.05	525.00	566.00	525.00	545.00	547.60	539.50	34301	185.05	4333	14209	41.42
HITECHCORP	EQ	29-Dec-2021	312.30	320.90	321.00	301.60	307.05	309.10	310.76	42902	133.32	3746	20506	47.80
HITECHGEAR	EQ	29-Dec-2021	247.00	250.00	252.25	246.10	248.65	247.75	249.25	5438	13.55	328	3350	61.60
HLEGLAS	EQ	29-Dec-2021	5715.55	5715.00	5865.50	5715.00	5810.00	5828.95	5804.72	10431	605.49	2643	5791	55.52
HLVLTD	BE	29-Dec-2021	10.00	10.15	10.25	9.90	10.05	10.00	10.03	135584	13.60	398	-	-
HMT	BZ	29-Dec-2021	28.50	28.50	28.70	27.80	28.25	28.35	28.45	8570	2.44	51	-	-
HMVL	EQ	29-Dec-2021	69.25	70.00	73.00	69.70	72.50	72.45	71.75	109161	78.32	1542	64821	59.38
HNDFDS	EQ	29-Dec-2021	1907.60	1890.00	1928.55	1890.00	1905.30	1908.55	1911.43	2960	56.58	670	1589	53.68
HNGSNGBEES	EQ	29-Dec-2021	301.20	302.00	303.00	297.10	297.95	297.59	298.85	13935	41.64	470	12137	87.10
HOMEFIRST	EQ	29-Dec-2021	798.25	790.00	794.00	772.60	780.00	778.85	786.69	70388	553.73	5440	44658	63.45
HONAUT	EQ	29-Dec-2021	40544.40	40612.00	41500.00	40612.00	41347.00	41369.55	41158.36	2052	844.57	1241	654	31.87
HONDAPOWER	EQ	29-Dec-2021	1305.65	1311.90	1321.95	1294.00	1305.00	1302.00	1308.61	2748	35.96	313	2102	76.49
HOVS	EQ	29-Dec-2021	59.85	62.50	62.80	58.20	62.80	62.80	61.50	48523	29.84	786	28535	58.81
HPAL	BE	29-Dec-2021	347.25	364.60	364.60	354.20	364.60	364.60	364.15	392464	1429.16	2630	-	-
HPL	EQ	29-Dec-2021	69.40	69.95	71.25	68.95	70.00	70.30	70.13	172343	120.86	2630	86099	49.96
HSCL	EQ	29-Dec-2021	43.85	44.00	44.55	43.00	43.60	43.70	43.97	2018052	887.26	9352	816517	40.46
HSIL	EQ	29-Dec-2021	214.05	215.00	216.50	205.50	210.00	209.60	211.54	105151	222.44	4096	37324	35.50
HTMEDIA	EQ	29-Dec-2021	26.20	26.00	28.50	26.00	27.20	27.60	27.82	2075678	577.41	9333	813181	39.18
HUBTOWN	EQ	29-Dec-2021	57.55	60.40	60.40	58.00	60.40	60.40	60.02	616422	369.99	1867	389785	63.23
HUDCO	EQ	29-Dec-2021	39.30	39.30	39.75	38.75	38.85	38.80	39.09	1769850	691.82	13578	969569	54.78
HUDCO	N2	29-Dec-2021	1228.07	1225.20	1229.50	1225.20	1229.50	1229.50	1225.43	528	6.47	3	500	94.70
HUDCO	N3	29-Dec-2021	1068.22	1068.00	1069.00	1068.00	1068.12	1068.27	1068.20	1800	19.23	27	1727	95.94
HUDCO	N7	29-Dec-2021	1190.00	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	100	1.18	1	100	100.00
HUDCO	N8	29-Dec-2021	1264.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	500	6.33	1	500	100.00
HUDCO	ND	29-Dec-2021	1245.00	1247.00	1247.00	1237.99	1237.99	1237.99	1240.09	179	2.22	7	125	69.83
HUDCO	NE	29-Dec-2021	1384.66	1385.00	1388.00	1370.00	1375.00	1375.33	1375.18	1899	26.11	39	1858	97.84
HUHTAMAKI	EQ	29-Dec-2021	213.65	216.50	221.00	213.05	221.00	219.95	218.25	55082	120.22	1713	36226	65.77
IBMFNIFTY	EQ	29-Dec-2021	180.16	177.50	182.00	177.50	178.10	178.12	179.65	528	0.95	149	143	27.08
IBREALEST	EQ	29-Dec-2021	158.45	158.45	162.70	156.80	161.65	160.80	159.96	8453946	13522.94	44270	2391837	28.29
IBUCCREDIT	NB	29-Dec-2021	900.50	906.00	906.00	905.00	905.00	905.00	905.08	26	0.24	3	26	100.00
IBULHSGFIN	EQ	29-Dec-2021	220.20	220.25	221.80	215.80	216.45	216.95	218.76	8430706	18443.11	47357	2804216	33.26
IBULHSGFIN	N8	29-Dec-2021	975.00	960.00	960.00	960.00	960.00	960.00	960.00	5	0.05	1	5	100.00
IBULHSGFIN	NA	29-Dec-2021	938.95	937.00	937.00	937.00	937.00	937.00	937.00	40	0.37	1	40	100.00
IBULHSGFIN	NE	29-Dec-2021	964.00	965.00	965.00	964.00	964.00	964.00	964.33	15	0.14	2	15	100.00
IBULHSGFIN	NH	29-Dec-2021	940.00	945.00	945.00	941.00	941.00	941.00	943.00	10	0.09	2	10	100.00
IBULHSGFIN	NT	29-Dec-2021	985.00	995.00	995.00	995.00		995.00	995.00	200	1.99	4	200	100.00
IBULHSGFIN	NW	29-Dec-2021	1000.00	1000.00	1010.30	1000.00	1010.30	1010.30	1004.35	71	0.71	3	71	100.00
ICDSLTD	BE	29-Dec-2021	47.55	47.50	48.00	45.25	47.70	47.70	47.39	1838	0.87	50	-	-
ICEMAKE	EQ	29-Dec-2021	74.30	75.45	75.45	72.05	72.15	72.75	73.98	21454	15.87	202	18482	86.15
ICICI500	EQ	29-Dec-2021	24.54	24.46	24.69	24.00	24.61	24.60	24.55	68672	16.86	346	60108	87.53
ICICIALPLV	EQ	29-Dec-2021	177.37	179.49	179.80	176.51	177.38	177.25	177.23	14866	26.35	189	14214	95.61
ICICIB22	EQ	29-Dec-2021	44.36	44.36	44.50	44.04	44.12	44.27	44.22	99541	44.01	827	48982	49.21
ICICIBANK	EQ	29-Dec-2021	735.80	738.00	744.95	731.90	732.85	735.70	739.52	7143073	52824.69	119283	3652101	51.13
ICICIBANKN	EQ	29-Dec-2021	350.15	359.00	359.00	346.58	347.80	349.16	350.17	2246	7.86	177	1463	65.14
ICICIBANKP	EQ	29-Dec-2021	176.61	177.00	177.93	176.20	177.00	176.79	176.81	41483	73.35	527	40171	96.84
ICICICONSU	EQ	29-Dec-2021	69.10	82.20	82.20	68.70	69.74	69.74	70.77	505	0.36	83	189	37.43
ICICIFMCG	EQ	29-Dec-2021	371.90	375.59	375.59	371.00	372.20	371.65	371.36	3397	12.62	64	2930	86.25
ICICIGI	EQ	29-Dec-2021	1389.30	1397.15	1407.25	1375.45	1378.85	1380.20	1392.43	595610	8293.43	40834	300249	50.41
ICICIGOLD	EQ	29-Dec-2021	42.82	43.07	43.07	42.45	42.56	42.60	42.63	335623	143.07	10774	304660	90.77
ICICILIQ	EQ	29-Dec-2021	1000.00	999.50	1000.00	995.50	999.99	999.99	999.98	103610	1036.08	133	79656	76.88
ICICILOVOL	EQ	29-Dec-2021	139.12	139.89	139.89	136.16	138.98	139.01	139.02	17478	24.30	761	15238	87.18
ICICIM150	EQ	29-Dec-2021	115.16	115.93	116.00	114.01	115.79	115.74	115.44	6577	7.59	258	4266	64.86
ICICIMCAP	EQ	29-Dec-2021	102.38	105.40	105.40	101.00	102.49	102.39	102.46	11844	12.14	243	2300	19.42
ICICINF100	EQ	29-Dec-2021	189.00	190.90	190.90	189.00	189.74	189.25	189.72	19419	36.84	236	18320	94.34
ICICINIFTY	EQ	29-Dec-2021	185.01	201.70	201.70	184.30	185.19	185.32	185.44	364631	676.16	3262	306503	84.06
ICICINV20	EQ	29-Dec-2021	96.97	97.75	97.75	96.31	96.92	96.94	96.98	8581	8.32	964	5978	69.67
ICICINXT50	EQ	29-Dec-2021	42.83	43.45	50.97	42.31	46.00	48.20	48.12	2198063	1057.81	2234	1144732	52.08
ICICIPHARM	EQ	29-Dec-2021	86.74	87.50	88.55	86.73	88.40	88.42	87.62	107281	94.00	239	27436	25.57
ICICIPRULI	EQ	29-Dec-2021	563.75	563.80	565.80	553.00	554.90	554.85	558.57	398189	2224.18	11263	138087	34.68
ICICISENSX	EQ	29-Dec-2021	628.46	629.00	631.15	628.01	628.09	628.19	628.29	3679	23.11	60	3616	98.29
ICICITECH	EQ	29-Dec-2021	392.16	392.90	394.74	389.40	390.90	391.22	390.47	92983	363.07	1178	43464	46.74
ICIL	EQ	29-Dec-2021	244.05	244.90	251.70	244.35	251.50	248.70	248.42	248832	618.16	4753	112880	45.36
ICRA	EQ	29-Dec-2021	3400.45	3395.35	3425.00	3390.00	3405.00	3402.50	3402.62	1846	62.81	221	1479	80.12
IDBI	EQ	29-Dec-2021	47.90	47.80	48.35	46.65	46.70	46.95	47.51	4966512	2359.67	13208	1739160	35.02
IDBIGOLD	EQ	29-Dec-2021	4440.90	4443.20	4443.20	4380.00	4438.00	4439.60	4424.37	35	1.55	19	22	62.86
IDEA	EQ	29-Dec-2021	13.75	13.75	14.80	13.70	14.35	14.45	14.20	348532953	49493.46	199441	122390766	35.12
IDFC	EQ	29-Dec-2021	56.65	56.10	59.30	54.80	57.35	57.50	57.24	23801111	13624.35	38908	6841103	28.74
IDFCFIRSTB	EQ	29-Dec-2021	47.40	47.20	48.15	47.15	47.25	47.40	47.68	22842564	10890.61	30468	4916776	21.52
IDFCFIRSTB	NB	29-Dec-2021	5319.00	5319.00	5329.00	5319.00	5329.00	5329.00	5324.56	18	0.96	10	18	100.00
IDFCFIRSTB	NC	29-Dec-2021	11290.00	11291.00	11291.00	11291.00	11291.00	11291.00	11291.00	5	0.56	2	5	100.00
IDFNIFTYET	EQ	29-Dec-2021	180.90	180.90	181.46	180.80	180.96	180.96	181.08	1811	3.28	16	786	43.40
IEX	EQ	29-Dec-2021	255.20	255.50	255.70	250.60	252.45	252.75	252.73	7429245	18775.96	72041	1812617	24.40
IFBAGRO	EQ	29-Dec-2021	625.60	630.00	640.00	614.35	632.00	634.85	632.66	6273	39.69	524	3347	53.36
IFBIND	EQ	29-Dec-2021	1139.60	1135.30	1143.00	1123.40	1125.05	1128.25	1130.05	2769	31.29	577	1502	54.24
IFCI	EQ	29-Dec-2021	17.40	17.40	17.90	16.55	16.75	16.70	17.04	16422894	2798.51	33199	6963513	42.40
IFCI	NH	29-Dec-2021	1033.00	1035.00	1035.00	1033.00	1033.00	1033.00	1033.10	670	6.92	8	670	100.00
IFCI	NI	29-Dec-2021	2002.00	1999.00	1999.00	1999.00	1999.00	1999.00	1999.00	5	0.10	1	5	100.00
IFCI	NL	29-Dec-2021	1092.00	1085.21	1085.21	1085.00	1085.00	1085.02	1085.02	962	10.44	8	962	100.00
IFGLEXPOR	EQ	29-Dec-2021	299.15	299.60	303.00	296.00	298.45	297.90	299.83	9084	27.24	576	4952	54.51
IGARASHI	EQ	29-Dec-2021	483.25	485.50	490.95	476.80	479.00	480.20	483.06	61343	296.32	2446	39184	63.88
IGL	EQ	29-Dec-2021	478.95	481.35	482.80	477.00	477.70	479.00	480.16	1069554	5135.52	13549	479488	44.83
IGPL	EQ	29-Dec-2021	687.00	687.00	696.85	680.60	683.00	685.25	688.89	20787	143.20	1659	11397	54.83
IIFCL	N4	29-Dec-2021	1466.00	1460.00	1465.00	1440.11	1465.00	1458.48	1445.61	1416	20.47	18	1000	70.62
IIFL	EQ	29-Dec-2021	273.65	277.70	287.30	273.70	286.00	286.90	282.80	771200	2180.93	5985	469297	60.85
IIFL	N3	29-Dec-2021	1509.99	1270.35	1270.35	1270.35	1270.35	1270.35	1270.35	48	0.61	1	48	100.00
IIFL	N4	29-Dec-2021	1022.01	1022.00	1022.00	1020.06	1020.07	1021.97	1021.55	305	3.12	16	304	99.67
IIFL	N5	29-Dec-2021	1090.07	1099.00	1099.00	1082.00	1082.00	1086.00	1089.75	4	0.04	4	1	25.00
IIFL	N7	29-Dec-2021	1079.50	1079.95	1079.95	1075.00	1075.00	1075.00	1078.96	25	0.27	4	25	100.00
IIFL	NA	29-Dec-2021	1250.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	50	0.62	7	50	100.00
IIFL	NC	29-Dec-2021	1001.00	1011.00	1011.00	1010.00	1010.00	1010.18	1010.18	50	0.51	2	50	100.00
IIFL	NE	29-Dec-2021	1013.88	1007.20	1013.47	1000.00	1013.47	1013.47	1007.79	152	1.53	5	132	86.84
IIFL	NF	29-Dec-2021	952.27	954.00	955.00	952.55	952.55	952.95	953.82	920	8.78	22	920	100.00
IIFL	NG	29-Dec-2021	965.50	1000.00	1000.00	950.00	950.00	950.00	957.93	35	0.34	7	35	100.00
IIFL	NH	29-Dec-2021	1000.05	995.00	1000.05	991.05	1000.05	1000.05	996.98	75	0.75	6	65	86.67
IIFL	NL	29-Dec-2021	946.00	950.00	950.00	935.17	945.00	944.19	943.83	205	1.93	12	205	100.00
IIFLSEC	EQ	29-Dec-2021	88.10	89.85	89.85	87.40	87.75	87.90	88.50	222413	196.84	3216	107694	48.42
IIFLWAM	EQ	29-Dec-2021	1429.65	1420.55	1438.95	1408.50	1414.00	1421.35	1426.90	47990	684.77	4495	33008	68.78
IIHFL	N5	29-Dec-2021	976.03	975.00	975.10	973.00	975.00	975.00	974.96	7241	70.60	28	7240	99.99
IIHFL	N6	29-Dec-2021	925.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	1	20	100.00
IITL	BE	29-Dec-2021	75.75	79.50	79.50	74.00	74.60	74.95	77.15	806	0.62	17	-	-
IL&FSENGG	BZ	29-Dec-2021	6.10	6.40	6.40	6.15	6.40	6.40	6.35	43677	2.77	82	-	-
IL&FSTRANS	BZ	29-Dec-2021	5.15	5.35	5.40	5.10	5.40	5.40	5.32	167283	8.90	192	-	-
IMAGICAA	BE	29-Dec-2021	11.45	11.95	11.95	11.30	11.60	11.55	11.67	90348	10.55	330	-	-
IMFA	EQ	29-Dec-2021	948.50	954.80	975.00	941.50	945.80	944.00	955.42	59493	568.41	4674	32141	54.02
IMPAL	EQ	29-Dec-2021	782.20	794.50	794.50	772.20	775.15	776.25	780.85	1364	10.65	240	613	44.94
INCREDIBLE	EQ	29-Dec-2021	23.90	25.70	25.70	23.65	24.40	24.65	24.73	21649	5.35	198	16138	74.54
INDBANK	EQ	29-Dec-2021	22.10	22.60	22.60	21.90	22.00	22.00	22.13	36251	8.02	268	25238	69.62
INDHOTEL	EQ	29-Dec-2021	182.80	182.15	184.30	180.75	181.35	181.95	182.33	2461845	4488.63	15664	785024	31.89
INDIACEM	EQ	29-Dec-2021	190.75	190.15	191.55	188.10	189.90	189.35	189.78	1165138	2211.21	6856	280871	24.11
INDIAGLYCO	EQ	29-Dec-2021	772.00	774.00	926.40	772.05	926.40	926.40	884.76	866832	7669.37	46598	237458	27.39
INDIAMART	EQ	29-Dec-2021	6431.35	6448.00	6448.00	6290.00	6336.00	6336.30	6343.46	188996	11988.89	28993	94032	49.75
INDIANB	EQ	29-Dec-2021	141.00	142.20	142.90	138.85	139.45	139.65	140.58	2275339	3198.64	18268	870155	38.24
INDIANCARD	EQ	29-Dec-2021	258.20	271.10	271.10	245.30	263.00	266.80	261.58	45969	120.25	1390	25333	55.11
INDIANHUME	EQ	29-Dec-2021	186.60	189.35	204.00	186.75	199.60	199.45	199.13	178554	355.56	3932	69074	38.69
INDIGO	EQ	29-Dec-2021	2000.95	1990.00	2017.90	1970.10	1996.75	2008.15	1995.03	483618	9648.31	19704	31861	6.59
INDIGOPNTS	EQ	29-Dec-2021	1956.90	1957.00	1995.10	1957.00	1972.00	1971.05	1971.41	13549	267.11	2510	7567	55.85
INDIGRID	IV	29-Dec-2021	147.54	148.95	148.95	146.00	146.35	146.50	146.47	55692	81.57	534	46531	83.55
INDIGRID	ND	29-Dec-2021	942.90	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	99	1.00	6	99	100.00
INDIGRID	NJ	29-Dec-2021	1088.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	25	0.27	2	25	100.00
INDLMETER	EQ	29-Dec-2021	22.25	23.35	23.35	21.15	21.15	21.15	21.72	381322	82.81	1247	224614	58.90
INDNIPPON	EQ	29-Dec-2021	362.70	362.15	367.10	357.10	358.00	358.10	360.39	13532	48.77	757	7054	52.13
INDOCO	EQ	29-Dec-2021	440.45	441.85	444.35	430.00	435.50	436.20	436.04	77427	337.61	3906	28473	36.77
INDORAMA	EQ	29-Dec-2021	57.30	58.45	62.30	58.45	60.25	59.95	60.48	1194537	722.43	10622	437173	36.60
INDOSOLAR	BZ	29-Dec-2021	6.90	7.20	7.20	6.60	7.20	7.15	7.04	2415878	170.12	3378	-	-
INDOSTAR	EQ	29-Dec-2021	236.70	235.50	242.45	235.50	240.50	241.50	239.91	38672	92.78	1331	26516	68.57
INDOTECH	EQ	29-Dec-2021	219.45	223.70	223.80	216.95	221.90	221.10	220.79	18884	41.69	882	8841	46.82
INDOTHAI	EQ	29-Dec-2021	304.80	320.00	320.00	313.55	320.00	320.00	319.64	155459	496.91	1307	107627	69.23
INDOWIND	BE	29-Dec-2021	34.75	36.45	36.45	33.05	36.45	36.45	35.36	812878	287.44	4756	-	-
INDRAMEDCO	EQ	29-Dec-2021	74.85	75.20	77.10	74.85	75.05	75.80	75.74	263389	199.48	3266	81933	31.11
INDSWFTLAB	EQ	29-Dec-2021	67.70	69.15	69.35	67.60	68.25	68.15	68.49	30274	20.73	581	22548	74.48
INDSWFTLTD	EQ	29-Dec-2021	12.50	13.10	13.10	12.00	12.30	12.25	12.46	58497	7.29	270	44398	75.90
INDTERRAIN	EQ	29-Dec-2021	62.05	62.30	63.70	60.10	60.60	60.55	61.71	230839	142.44	2545	122164	52.92
INDUSINDBK	EQ	29-Dec-2021	852.65	854.05	874.90	854.00	867.25	870.00	868.26	6067054	52677.51	104148	1626833	26.81
INDUSTOWER	EQ	29-Dec-2021	247.65	247.95	248.40	243.60	244.15	244.95	245.60	1396097	3428.74	19433	638018	45.70
INEOSSTYRO	EQ	29-Dec-2021	1359.45	1382.00	1382.00	1345.10	1366.95	1360.15	1362.82	5771	78.65	1117	3439	59.59
INFIBEAM	EQ	29-Dec-2021	39.65	39.85	41.40	39.50	40.30	40.35	40.42	3010921	1216.97	7211	1335858	44.37
INFOBEAN	EQ	29-Dec-2021	412.15	413.00	418.40	401.10	410.05	411.20	408.64	16677	68.15	510	10563	63.34
INFRABEES	EQ	29-Dec-2021	513.75	518.98	518.98	506.10	513.19	511.74	509.82	2575	13.13	140	1268	49.24
INFY	EQ	29-Dec-2021	1888.00	1883.50	1893.80	1876.40	1883.25	1885.55	1885.99	3236635	61042.57	94918	2379206	73.51
INGERRAND	EQ	29-Dec-2021	1149.25	1163.00	1170.00	1122.70	1132.00	1129.00	1143.63	17606	201.35	3137	10561	59.99
INNOVANA	SM	29-Dec-2021	243.75	252.75	252.75	252.75	252.75	252.75	252.75	1000	2.53	1	1000	100.00
INNOVATIVE	SM	29-Dec-2021	7.95	8.25	8.25	7.60	7.65	7.70	7.76	60000	4.66	17	51000	85.00
INOXLEISUR	EQ	29-Dec-2021	350.70	347.00	362.00	342.50	355.00	353.95	347.80	592120	2059.39	13314	81455	13.76
INOXWIND	EQ	29-Dec-2021	122.30	122.00	123.00	115.85	116.10	117.00	117.89	1649130	1944.14	8900	822404	49.87
INSECTICID	EQ	29-Dec-2021	665.75	669.10	687.80	653.05	681.00	681.60	673.59	59189	398.69	3963	9230	15.59
INSPIRISYS	BE	29-Dec-2021	65.20	64.05	68.45	64.00	67.80	67.80	67.96	48101	32.69	263	-	-
INTELLECT	EQ	29-Dec-2021	687.35	692.25	733.00	689.30	720.00	719.35	718.68	904741	6502.21	29541	317894	35.14
INTENTECH	EQ	29-Dec-2021	94.30	95.00	95.40	87.60	90.40	90.85	91.44	403417	368.88	11151	184148	45.65
INTLCONV	EQ	29-Dec-2021	72.80	73.80	74.70	71.70	72.40	72.30	72.97	117742	85.91	3107	69296	58.85
INVENTURE	EQ	29-Dec-2021	3.00	3.20	3.30	2.70	3.00	3.00	2.90	148368157	4301.23	46646	63204190	42.60
IOB	EQ	29-Dec-2021	20.60	20.55	20.75	20.35	20.40	20.50	20.52	4069722	835.14	35322	899793	22.11
IOC	EQ	29-Dec-2021	112.30	112.40	112.50	111.00	111.50	111.50	111.60	4221956	4711.53	43406	1786947	42.33
IOLCP	EQ	29-Dec-2021	465.90	465.80	472.00	457.55	459.00	459.65	463.76	149777	694.60	6386	67055	44.77
IPCALAB	EQ	29-Dec-2021	2083.40	2094.00	2130.00	2060.00	2109.00	2119.80	2108.19	409604	8635.24	19225	185530	45.29
IPL	EQ	29-Dec-2021	314.85	314.85	321.70	314.85	317.50	318.55	317.22	332502	1054.75	4515	84115	25.30
IRB	EQ	29-Dec-2021	212.35	222.95	222.95	222.95	222.95	222.95	222.95	422968	943.01	1850	422568	99.91
IRBINVIT	IV	29-Dec-2021	55.11	55.84	55.84	54.48	54.48	54.50	54.78	542872	297.41	4432	511399	94.20
IRCON	EQ	29-Dec-2021	44.85	44.80	45.10	44.65	44.85	44.85	44.89	589866	264.82	4053	307244	52.09
IRCTC	EQ	29-Dec-2021	863.50	859.45	864.00	847.00	848.20	849.35	853.63	3670117	31329.05	87820	1058084	28.83
IREDA	N5	29-Dec-2021	1286.01	1283.61	1291.00	1283.61	1291.00	1291.00	1287.31	100	1.29	3	50	50.00
IREDA	N7	29-Dec-2021	1270.00	1260.00	1267.00	1260.00	1267.00	1267.00	1260.17	572	7.21	3	572	100.00
IRFC	EQ	29-Dec-2021	22.80	22.85	23.05	22.80	22.85	22.85	22.91	3573893	818.95	12162	1843428	51.58
IRFC	N1	29-Dec-2021	1017.66	1018.36	1018.36	1017.25	1017.60	1017.60	1017.59	525	5.34	9	525	100.00
IRFC	N2	29-Dec-2021	1180.84	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	520	6.14	3	520	100.00
IRFC	N4	29-Dec-2021	1151.51	1150.00	1160.00	1150.00	1160.00	1155.14	1155.14	175	2.02	4	175	100.00
IRFC	N9	29-Dec-2021	1189.00	1125.00	1149.99	1125.00	1149.99	1149.99	1137.50	300	3.41	2	150	50.00
IRFC	NA	29-Dec-2021	1284.00	1284.00	1284.00	1284.00	1284.00	1284.00	1284.00	30	0.39	2	30	100.00
IRFC	NB	29-Dec-2021	1251.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	100	1.13	1	100	100.00
IRFC	NE	29-Dec-2021	1325.00	1331.00	1331.00	1301.10	1301.10	1301.10	1305.41	12	0.16	4	12	100.00
IRFC	NJ	29-Dec-2021	1200.46	1211.99	1211.99	1211.99	1211.99	1211.99	1211.99	1	0.01	1	1	100.00
IRFC	NK	29-Dec-2021	1280.00	1271.11	1271.11	1271.11	1271.11	1271.11	1271.11	50	0.64	1	50	100.00
IRFC	NO	29-Dec-2021	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	197	2.40	1	197	100.00
IRIS	EQ	29-Dec-2021	131.85	128.70	137.15	128.70	136.00	136.10	134.09	15443	20.71	255	11191	72.47
IRISDOREME	EQ	29-Dec-2021	203.00	209.90	209.90	195.00	200.00	200.50	201.75	4537	9.15	307	2095	46.18
ISEC	EQ	29-Dec-2021	786.85	791.00	796.00	775.50	786.00	782.15	786.89	133572	1051.07	8172	53851	40.32
ISFT	EQ	29-Dec-2021	226.50	229.00	229.70	218.00	219.70	219.30	222.79	55899	124.54	1464	40544	72.53
ISGEC	EQ	29-Dec-2021	616.65	617.00	628.35	605.05	613.05	620.35	615.09	152139	935.79	7961	62465	41.06
ISMTLTD	EQ	29-Dec-2021	67.50	64.15	67.30	64.15	64.15	64.35	64.51	1390364	896.93	3301	791010	56.89
ITC	EQ	29-Dec-2021	220.05	220.00	220.30	216.30	216.60	216.75	217.75	11480954	24999.42	100463	6633405	57.78
ITDC	EQ	29-Dec-2021	357.90	358.00	361.15	356.05	358.90	357.25	358.87	8408	30.17	509	3336	39.68
ITDCEM	EQ	29-Dec-2021	78.00	78.20	80.40	77.60	79.00	79.00	78.78	613006	482.95	5080	313842	51.20
ITI	EQ	29-Dec-2021	122.85	122.50	124.70	120.00	120.60	120.35	121.96	899048	1096.48	11389	166073	18.47
IVC	EQ	29-Dec-2021	8.80	9.05	9.20	8.90	9.20	9.20	9.15	909286	83.24	967	606436	66.69
IVP	EQ	29-Dec-2021	120.50	119.50	126.05	119.50	121.50	122.60	123.26	24178	29.80	435	19220	79.49
IVZINGOLD	EQ	29-Dec-2021	4348.00	4313.35	4339.95	4313.35	4325.00	4325.00	4327.56	54	2.34	9	51	94.44
IVZINNIFTY	EQ	29-Dec-2021	1866.14	1870.00	1894.15	1870.00	1888.95	1888.95	1884.37	3	0.06	3	1	33.33
IWEL	BE	29-Dec-2021	772.70	747.00	789.85	747.00	747.10	753.60	757.52	1293	9.79	80	-	-
IZMO	EQ	29-Dec-2021	93.00	91.50	96.50	90.10	91.40	91.60	92.94	181174	168.38	2645	79614	43.94
J&KBANK	EQ	29-Dec-2021	35.85	36.10	36.80	35.75	35.90	35.90	36.19	1496721	541.67	5551	501448	33.50
JAGRAN	EQ	29-Dec-2021	60.15	59.50	61.00	59.50	59.90	60.20	60.42	128265	77.50	1204	73977	57.68
JAGSNPHARM	EQ	29-Dec-2021	181.80	183.00	188.60	180.30	181.70	182.05	185.21	553733	1025.60	13869	266104	48.06
JAIBALAJI	EQ	29-Dec-2021	55.60	55.60	55.90	55.05	55.10	55.55	55.54	17687	9.82	219	13216	74.72
JAICORPLTD	EQ	29-Dec-2021	125.70	125.70	126.40	122.65	123.35	123.60	124.63	798621	995.35	5892	200525	25.11
JAINSTUDIO	BZ	29-Dec-2021	2.50	2.50	2.60	2.40	2.60	2.60	2.52	24643	0.62	41	-	-
JAIPURKURT	EQ	29-Dec-2021	101.10	101.00	102.80	97.95	101.60	101.35	100.70	20404	20.55	279	16331	80.04
JAMNAAUTO	EQ	29-Dec-2021	104.35	104.20	104.90	102.25	102.75	102.95	103.69	545876	566.00	9120	136917	25.08
JASH	EQ	29-Dec-2021	437.20	434.10	439.80	422.20	429.10	431.60	431.99	11729	50.67	662	7038	60.01
JAYAGROGN	EQ	29-Dec-2021	212.00	211.70	218.10	210.45	213.00	211.60	214.13	17904	38.34	1004	9242	51.62
JAYBARMARU	EQ	29-Dec-2021	179.45	177.00	182.85	176.00	177.05	177.20	178.57	19966	35.65	653	9205	46.10
JAYNECOIND	BE	29-Dec-2021	24.30	24.80	24.80	23.55	24.45	24.45	24.22	100795	24.42	337	-	-
JAYSREETEA	EQ	29-Dec-2021	98.05	98.35	98.85	97.75	98.50	98.40	98.35	22049	21.68	534	10913	49.49
JBCHEPHARM	EQ	29-Dec-2021	1645.85	1657.00	1694.45	1650.00	1661.85	1669.30	1676.61	42605	714.32	5406	11589	27.20
JBFIND	BE	29-Dec-2021	20.85	21.40	21.40	20.00	20.65	20.70	20.88	195318	40.79	533	-	-
JBMA	EQ	29-Dec-2021	1058.25	1071.70	1086.70	1055.05	1071.60	1073.65	1077.05	57978	624.45	5555	24875	42.90
JCHAC	EQ	29-Dec-2021	1989.15	1999.10	2013.90	1983.90	1985.80	1990.00	1993.07	3642	72.59	1168	2097	57.58
JETAIRWAYS	BZ	29-Dec-2021	89.10	90.85	90.85	88.00	88.00	88.40	89.09	42262	37.65	733	-	-
JETFREIGHT	EQ	29-Dec-2021	49.55	51.70	51.70	47.95	49.10	48.55	49.42	20873	10.31	260	12961	62.09
JETKNIT	SM	29-Dec-2021	86.65	90.90	90.95	90.90	90.95	90.95	90.94	7500	6.82	3	6000	80.00
JHS	EQ	29-Dec-2021	24.95	25.00	26.40	24.00	25.90	25.95	25.46	766381	195.11	2920	394845	51.52
JINDALPHOT	EQ	29-Dec-2021	267.80	264.00	272.00	260.00	267.00	263.40	264.66	29022	76.81	1302	15843	54.59
JINDALPOLY	EQ	29-Dec-2021	1054.75	1060.00	1089.90	1051.40	1060.00	1062.80	1066.81	67524	720.35	5292	24284	35.96
JINDALSAW	EQ	29-Dec-2021	100.70	101.35	101.80	99.30	99.50	99.70	100.38	551269	553.35	4177	267425	48.51
JINDALSTEL	EQ	29-Dec-2021	383.20	383.70	383.75	373.00	375.50	376.15	376.86	3347746	12616.22	36664	690817	20.64
JINDRILL	EQ	29-Dec-2021	129.15	129.80	132.50	126.95	127.10	128.25	130.17	32520	42.33	939	18708	57.53
JINDWORLD	EQ	29-Dec-2021	219.95	220.70	224.95	215.10	215.90	215.85	218.77	167390	366.21	4394	88038	52.59
JISLDVREQS	BE	29-Dec-2021	23.50	24.60	24.60	23.65	24.00	23.95	24.31	24035	5.84	139	-	-
JISLJALEQS	EQ	29-Dec-2021	42.40	43.00	43.95	40.30	40.70	40.75	42.03	4334727	1822.08	9597	2716588	62.67
JITFINFRA	BE	29-Dec-2021	132.95	134.00	135.00	127.05	129.95	129.90	132.78	27593	36.64	288	-	-
JKCEMENT	EQ	29-Dec-2021	3374.20	3373.00	3395.00	3166.20	3199.00	3202.00	3215.48	321992	10353.59	18518	95452	29.64
JKIL	EQ	29-Dec-2021	162.85	164.40	164.45	161.00	161.50	161.70	162.34	76554	124.28	2076	45151	58.98
JKLAKSHMI	EQ	29-Dec-2021	570.15	570.55	581.00	565.70	577.00	574.95	574.88	143689	826.04	7650	46576	32.41
JKPAPER	EQ	29-Dec-2021	202.80	202.90	209.60	201.35	206.25	206.35	205.36	579112	1189.28	7802	202231	34.92
JKTYRE	EQ	29-Dec-2021	143.20	143.00	143.05	139.20	141.50	141.05	140.87	2028289	2857.34	20771	281938	13.90
JMA	EQ	29-Dec-2021	70.35	71.60	71.60	64.00	68.00	67.80	67.89	74514	50.59	1177	42375	56.87
JMCPROJECT	EQ	29-Dec-2021	91.75	92.25	93.50	90.90	91.25	91.15	92.16	67174	61.91	1320	36309	54.05
JMFINANCIL	EQ	29-Dec-2021	72.75	73.00	73.90	72.75	73.35	73.10	73.28	710974	521.01	6294	369022	51.90
JOCIL	EQ	29-Dec-2021	191.50	192.00	195.50	188.55	194.95	194.15	191.80	19346	37.11	486	8212	42.45
JPASSOCIAT	EQ	29-Dec-2021	10.35	10.65	10.65	9.90	10.00	9.95	10.21	14345692	1464.62	15537	7651731	53.34
JPINFRATEC	EQ	29-Dec-2021	2.90	3.00	3.00	2.90	3.00	3.00	3.00	6552205	196.29	10156	3101123	47.33
JPOLYINVST	BE	29-Dec-2021	267.35	280.70	280.70	260.00	280.60	280.60	280.09	26895	75.33	345	-	-
JPPOWER	EQ	29-Dec-2021	6.40	6.40	6.75	5.75	6.10	6.05	6.23	277987827	17320.85	125339	103111522	37.09
JSL	EQ	29-Dec-2021	194.65	194.30	198.40	191.85	194.85	194.75	195.60	1473489	2882.13	20657	459818	31.21
JSLHISAR	EQ	29-Dec-2021	346.00	346.20	349.65	342.50	345.70	347.75	346.70	139761	484.55	3730	70384	50.36
JSWENERGY	BE	29-Dec-2021	309.75	311.95	312.75	303.70	305.00	306.05	309.92	736922	2283.88	4493	-	-
JSWHL	EQ	29-Dec-2021	4122.55	4040.00	4225.00	4040.00	4089.85	4110.50	4147.96	1306	54.17	467	344	26.34
JSWISPL	EQ	29-Dec-2021	33.20	33.40	35.70	33.25	35.25	35.35	34.91	4008927	1399.44	9505	2340634	58.39
JSWSTEEL	EQ	29-Dec-2021	657.35	655.10	657.20	644.95	655.00	655.90	652.61	3014867	19675.47	38841	1217961	40.40
JTEKTINDIA	EQ	29-Dec-2021	91.50	91.95	92.45	90.25	91.05	91.00	91.41	66035	60.36	1421	32843	49.74
JTLINFRA	EQ	29-Dec-2021	218.40	218.00	218.00	209.60	213.30	212.45	212.80	123208	262.19	2832	89772	72.86
JUBLFOOD	EQ	29-Dec-2021	3507.45	3499.00	3577.45	3478.55	3542.00	3549.00	3550.27	386998	13739.46	29415	87849	22.70
JUBLINDS	EQ	29-Dec-2021	643.25	657.00	720.00	646.00	647.80	650.40	677.78	692151	4691.23	45747	174464	25.21
JUBLINGREA	EQ	29-Dec-2021	548.20	549.00	559.20	542.15	544.00	544.40	549.34	341446	1875.69	9944	119662	35.05
JUBLPHARMA	EQ	29-Dec-2021	572.90	575.90	585.00	572.20	577.00	578.20	579.05	84700	490.45	4817	31199	36.83
JUNIORBEES	EQ	29-Dec-2021	441.06	447.00	447.00	434.00	441.00	440.13	441.76	267554	1181.94	5108	150293	56.17
JUSTDIAL	EQ	29-Dec-2021	817.90	820.00	823.65	791.10	795.00	800.65	811.47	355847	2887.58	11444	76939	21.62
JYOTHYLAB	EQ	29-Dec-2021	136.20	138.70	142.00	137.45	139.65	139.25	140.20	882532	1237.33	13943	255739	28.98
JYOTISTRUC	BZ	29-Dec-2021	18.25	18.55	18.55	17.60	18.00	17.65	18.06	88328	15.95	166	-	-
KABRAEXTRU	EQ	29-Dec-2021	453.75	450.00	450.95	417.00	419.50	421.75	432.46	321823	1391.76	17931	153829	47.80
KAJARIACER	EQ	29-Dec-2021	1219.55	1220.00	1237.00	1210.00	1225.00	1234.10	1228.93	86802	1066.73	6163	48555	55.94
KAKATCEM	EQ	29-Dec-2021	215.10	215.50	220.55	214.30	215.00	215.50	216.18	8491	18.36	383	4699	55.34
KALPATPOWR	EQ	29-Dec-2021	363.25	367.00	368.55	355.00	357.00	356.70	360.71	129283	466.34	4946	66508	51.44
KALYANIFRG	BE	29-Dec-2021	174.90	178.00	178.00	175.05	175.05	176.65	177.10	250	0.44	16	-	-
KALYANKJIL	EQ	29-Dec-2021	67.65	67.45	68.00	66.90	67.05	67.10	67.40	425196	286.60	3732	201030	47.28
KAMATHOTEL	EQ	29-Dec-2021	47.50	47.85	48.50	46.00	46.95	46.75	47.23	24478	11.56	548	17122	69.95
KAMDHENU	EQ	29-Dec-2021	209.35	213.55	214.00	209.40	212.55	213.10	212.37	24332	51.67	890	14665	60.27
KANANIIND	EQ	29-Dec-2021	16.15	16.85	16.95	16.00	16.95	16.95	16.88	130469	22.03	684	106714	81.79
KANORICHEM	EQ	29-Dec-2021	147.40	149.60	151.70	149.15	149.70	149.80	150.38	4645	6.99	141	3677	79.16
KANPRPLA	EQ	29-Dec-2021	126.10	128.30	130.00	124.25	128.40	129.00	128.62	18823	24.21	462	12299	65.34
KANSAINER	EQ	29-Dec-2021	563.40	567.95	577.00	562.60	572.00	573.10	570.21	64529	367.95	3561	36302	56.26
KAPSTON	EQ	29-Dec-2021	119.65	120.00	125.60	116.65	117.35	117.35	121.62	5765	7.01	216	3899	67.63
KARMAENG	EQ	29-Dec-2021	33.30	34.55	34.95	34.00	34.95	34.95	34.82	55732	19.40	328	45771	82.13
KARURVYSYA	EQ	29-Dec-2021	44.85	44.90	45.50	44.55	44.80	44.85	45.02	1151488	518.45	4840	568040	49.33
KAVVERITEL	BE	29-Dec-2021	7.70	8.05	8.05	7.85	8.05	8.05	8.04	26951	2.17	166	-	-
KAYA	EQ	29-Dec-2021	420.95	424.00	427.95	417.50	417.55	418.15	420.04	3103	13.03	322	1686	54.33
KBCGLOBAL	EQ	29-Dec-2021	16.40	16.55	16.60	15.95	16.10	16.05	16.08	5644342	907.70	3929	4039564	71.57
KCP	EQ	29-Dec-2021	123.05	123.05	128.10	122.90	126.00	126.10	126.14	184761	233.07	3785	61655	33.37
KCPSUGIND	EQ	29-Dec-2021	25.55	25.70	29.35	25.50	27.50	27.55	27.89	3848269	1073.14	13878	1488517	38.68
KDDL	EQ	29-Dec-2021	835.90	838.50	882.25	825.10	879.00	871.25	851.88	45435	387.05	3167	27689	60.94
KEC	EQ	29-Dec-2021	465.95	468.40	475.00	466.25	474.45	474.00	472.51	149154	704.77	4595	52050	34.90
KECL	BE	29-Dec-2021	23.15	23.25	24.10	22.55	22.75	22.75	23.27	137136	31.91	485	-	-
KEERTI	EQ	29-Dec-2021	19.55	19.85	19.85	19.00	19.05	19.05	19.36	17909	3.47	143	11660	65.11
KEI	EQ	29-Dec-2021	1159.55	1159.55	1168.00	1144.00	1156.15	1158.20	1157.48	124881	1445.47	7126	37314	29.88
KELLTONTEC	EQ	29-Dec-2021	63.45	63.40	64.95	62.35	62.90	62.80	63.40	863358	547.39	6134	478285	55.40
KENNAMET	EQ	29-Dec-2021	1762.35	1760.20	1824.00	1747.35	1777.00	1789.75	1782.59	9238	164.68	1564	4883	52.86
KERNEX	BE	29-Dec-2021	107.25	112.60	112.60	112.60	112.60	112.60	112.60	17689	19.92	80	-	-
KESORAMIND	EQ	29-Dec-2021	61.15	62.00	62.00	60.70	60.85	60.85	61.15	242327	148.18	1939	127128	52.46
KEYFINSERV	EQ	29-Dec-2021	108.15	107.10	113.80	103.35	104.50	106.20	107.93	20613	22.25	453	12710	61.66
KHADIM	EQ	29-Dec-2021	251.55	253.60	255.05	250.00	250.80	250.90	252.54	9467	23.91	670	4815	50.86
KHAICHEM	EQ	29-Dec-2021	63.00	63.90	67.00	62.10	65.70	65.65	65.19	108936	71.02	1949	57200	52.51
KHAITANLTD	BE	29-Dec-2021	28.20	29.50	29.50	27.50	28.80	28.85	28.71	1829	0.53	37	-	-
KHANDSE	EQ	29-Dec-2021	18.95	18.95	19.90	18.60	19.90	19.50	19.43	11296	2.20	84	9183	81.29
KICL	EQ	29-Dec-2021	1795.50	1898.00	1898.00	1761.15	1836.00	1826.60	1818.33	379	6.89	92	220	58.05
KILITCH	EQ	29-Dec-2021	221.10	233.00	243.20	226.05	243.20	243.20	238.93	299040	714.50	6707	149845	50.11
KIMS	EQ	29-Dec-2021	1351.45	1358.90	1479.95	1352.85	1469.70	1435.75	1420.12	314523	4466.60	17608	146682	46.64
KINGFA	EQ	29-Dec-2021	1348.15	1330.20	1419.95	1325.00	1367.30	1367.10	1381.33	47069	650.18	4350	23191	49.27
KIOCL	EQ	29-Dec-2021	266.15	266.50	270.90	258.20	258.80	260.20	264.72	55022	145.65	2348	21360	38.82
KIRIINDUS	EQ	29-Dec-2021	473.55	475.90	491.50	473.55	476.00	478.25	482.66	120186	580.09	4634	56571	47.07
KIRLFER	EQ	29-Dec-2021	204.40	205.95	209.00	202.00	203.00	203.05	205.05	76560	156.99	3415	38578	50.39
KIRLOSBROS	EQ	29-Dec-2021	334.05	335.00	338.00	332.00	334.95	335.00	334.77	19943	66.76	247	18233	91.43
KIRLOSENG	EQ	29-Dec-2021	178.15	178.55	181.35	177.60	179.00	179.25	180.00	95939	172.69	4173	44232	46.10
KIRLOSIND	EQ	29-Dec-2021	1483.20	1480.00	1529.75	1480.00	1529.75	1514.60	1507.28	3807	57.38	278	3063	80.46
KITEX	EQ	29-Dec-2021	192.95	193.10	198.00	192.00	193.00	193.55	194.19	491545	954.53	8393	150440	30.61
KKCL	EQ	29-Dec-2021	234.85	236.10	239.00	230.00	231.00	231.20	232.88	189147	440.49	5433	74996	39.65
KMSUGAR	EQ	29-Dec-2021	27.95	28.15	29.00	27.55	28.25	28.05	28.24	1197803	338.26	4264	537273	44.85
KNRCON	EQ	29-Dec-2021	288.75	290.00	302.90	290.00	300.80	299.70	299.50	1472877	4411.22	32225	405747	27.55
KOKUYOCMLN	EQ	29-Dec-2021	60.60	60.80	64.00	60.45	62.95	62.90	62.82	244266	153.45	2765	104993	42.98
KOLTEPATIL	EQ	29-Dec-2021	296.80	297.75	301.15	295.85	297.75	298.35	298.44	125570	374.75	3219	40213	32.02
KOPRAN	EQ	29-Dec-2021	352.85	367.00	370.45	335.25	335.25	335.25	351.40	920315	3233.95	12850	471939	51.28
KOTAKALPHA	EQ	29-Dec-2021	33.10	34.01	34.29	33.57	34.17	34.19	34.17	149003	50.91	229	112598	75.57
KOTAKBANK	EQ	29-Dec-2021	1774.90	1774.00	1780.00	1754.10	1758.85	1764.20	1771.11	1411908	25006.38	50495	869128	61.56
KOTAKBKETF	EQ	29-Dec-2021	354.89	354.16	357.00	352.33	353.21	354.70	355.87	304982	1085.34	2723	266040	87.23
KOTAKGOLD	EQ	29-Dec-2021	41.99	41.60	42.08	41.60	41.91	41.92	41.91	1375923	576.71	32559	1269842	92.29
KOTAKIT	EQ	29-Dec-2021	38.77	38.77	39.37	38.30	38.80	38.68	38.68	29980	11.59	353	22834	76.16
KOTAKNIFTY	EQ	29-Dec-2021	181.48	182.09	184.00	181.20	181.50	181.84	181.79	21464	39.02	359	16815	78.34
KOTAKNV20	EQ	29-Dec-2021	98.63	98.63	99.78	97.01	99.00	97.84	98.50	11582	11.41	227	6852	59.16
KOTAKPSUBK	EQ	29-Dec-2021	247.66	245.00	249.85	243.95	244.90	244.71	246.86	32620	80.53	338	30950	94.88
KOTARISUG	EQ	29-Dec-2021	34.05	34.70	34.70	33.15	33.55	33.75	34.09	476712	162.49	2255	199002	41.74
KOTHARIPET	EQ	29-Dec-2021	67.25	67.00	67.80	65.10	65.50	65.80	66.34	256304	170.02	3667	145511	56.77
KOTHARIPRO	EQ	29-Dec-2021	99.60	100.50	100.50	91.95	98.00	98.55	98.01	22720	22.27	445	14438	63.55
KOTYARK	SM	29-Dec-2021	143.65	150.80	150.80	150.80	150.80	150.80	150.80	102000	153.82	13	100000	98.04
KOVAI	EQ	29-Dec-2021	1670.25	1662.50	1695.00	1662.50	1684.60	1685.25	1681.70	3430	57.68	516	1941	56.59
KPIGLOBAL	EQ	29-Dec-2021	324.60	316.00	334.00	308.40	308.40	308.40	314.65	70340	221.32	2456	51119	72.67
KPITTECH	EQ	29-Dec-2021	581.20	584.50	592.80	562.30	569.00	569.65	579.91	1536114	8908.07	44933	628223	40.90
KPRMILL	EQ	29-Dec-2021	668.80	671.90	689.00	657.30	680.00	678.75	670.97	492536	3304.78	20140	195261	39.64
KRBL	EQ	29-Dec-2021	241.25	240.60	246.10	240.05	240.65	240.55	242.16	171895	416.26	3572	67399	39.21
KREBSBIO	EQ	29-Dec-2021	160.15	159.85	165.00	159.85	161.00	161.55	162.72	15882	25.84	298	9183	57.82
KRIDHANINF	EQ	29-Dec-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	211382	14.80	128	211382	100.00
KRISHANA	EQ	29-Dec-2021	173.45	174.95	174.95	170.50	172.70	172.05	172.61	5174	8.93	131	3526	68.15
KRITI	EQ	29-Dec-2021	131.15	131.00	141.30	129.05	134.90	135.30	136.51	119466	163.08	3516	45866	38.39
KRSNAA	EQ	29-Dec-2021	674.70	680.00	763.00	671.00	759.00	747.75	729.33	541271	3947.66	27356	221165	40.86
KSB	EQ	29-Dec-2021	1204.90	1209.00	1231.50	1203.50	1220.00	1224.20	1219.83	14230	173.58	2231	6805	47.82
KSCL	EQ	29-Dec-2021	546.60	541.50	546.80	539.60	545.95	544.50	542.70	64105	347.90	3216	36340	56.69
KSL	EQ	29-Dec-2021	327.50	326.75	330.00	323.05	325.45	324.60	326.26	13641	44.51	762	7767	56.94
KSOLVES	SM	29-Dec-2021	368.85	368.85	375.00	363.00	363.00	363.00	367.22	8000	29.38	19	5600	70.00
KTKBANK	EQ	29-Dec-2021	61.20	61.30	61.95	60.75	60.95	61.00	61.21	748430	458.13	3847	378526	50.58
KUANTUM	EQ	29-Dec-2021	79.30	79.65	80.75	78.50	78.50	79.15	79.23	29199	23.14	524	13101	44.87
L&TFH	EQ	29-Dec-2021	78.25	78.25	78.95	77.60	77.80	77.95	78.21	4492942	3513.92	16876	1109008	24.68
L&TFINANCE	N8	29-Dec-2021	1070.00	1089.99	1089.99	1089.99	1089.99	1089.99	1089.99	1	0.01	1	1	100.00
L&TFINANCE	NA	29-Dec-2021	1270.00	1275.00	1275.00	1274.00	1274.00	1274.00	1274.05	790	10.07	23	790	100.00
L&TFINANCE	NC	29-Dec-2021	1108.50	1109.80	1114.70	1109.80	1114.60	1114.63	1112.69	115	1.28	4	115	100.00
L&TFINANCE	NE	29-Dec-2021	1063.66	1063.66	1063.67	1063.66	1063.67	1063.67	1063.67	9	0.10	4	5	55.56
L&TFINANCE	NK	29-Dec-2021	1074.02	1057.10	1057.10	1057.10	1057.10	1057.10	1057.10	19	0.20	1	19	100.00
L&TFINANCE	NQ	29-Dec-2021	1048.00	1000.00	1050.00	1000.00	1050.00	1050.00	1024.49	98	1.00	4	3	3.06
L&TFINANCE	NY	29-Dec-2021	1015.10	1015.00	1015.25	1015.00	1015.25	1015.25	1015.05	310	3.15	5	310	100.00
L&TFINANCE	Y1	29-Dec-2021	1164.06	1173.02	1175.00	1173.01	1173.21	1173.21	1174.21	600	7.05	4	500	83.33
L&TFINANCE	Y5	29-Dec-2021	1035.84	1040.00	1040.00	1035.00	1039.95	1035.02	1035.76	602	6.24	16	602	100.00
L&TFINANCE	Y9	29-Dec-2021	1070.00	1070.00	1070.00	1065.00	1065.00	1065.00	1068.00	25	0.27	4	25	100.00
LAGNAM	EQ	29-Dec-2021	58.60	58.60	59.40	55.10	55.50	55.90	57.15	78926	45.11	496	59544	75.44
LAKPRE	BZ	29-Dec-2021	6.70	7.00	7.00	6.70	7.00	7.00	6.99	5026	0.35	18	-	-
LALPATHLAB	EQ	29-Dec-2021	3564.35	3574.35	3670.80	3553.00	3665.00	3663.00	3621.54	188145	6813.75	16444	59688	31.72
LAMBODHARA	EQ	29-Dec-2021	94.35	95.00	100.75	93.60	97.00	97.20	98.22	105008	103.14	1448	46576	44.35
LAOPALA	EQ	29-Dec-2021	428.95	428.95	430.00	419.15	427.00	426.80	424.24	335350	1422.69	13247	96565	28.80
LASA	EQ	29-Dec-2021	71.25	72.50	72.70	68.60	70.15	70.05	70.54	269822	190.34	3346	141747	52.53
LATENTVIEW	EQ	29-Dec-2021	493.60	495.90	542.95	494.00	534.00	538.45	527.56	5065430	26722.94	81069	1514145	29.89
LAURUSLABS	EQ	29-Dec-2021	529.00	530.00	555.00	528.35	548.00	548.25	545.85	4920221	26857.07	76686	1318814	26.80
LAXMICOT	EQ	29-Dec-2021	25.50	27.70	27.95	25.50	27.45	27.25	27.17	153032	41.58	943	117955	77.08
LAXMIMACH	EQ	29-Dec-2021	8587.85	8620.00	8749.95	8530.00	8554.00	8654.25	8659.52	10159	879.72	3845	6452	63.51
LCCINFOTEC	EQ	29-Dec-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	80234	3.89	61	80234	100.00
LEMONTREE	EQ	29-Dec-2021	45.45	45.95	46.00	44.45	45.45	45.50	45.56	1037509	472.66	5891	384601	37.07
LEXUS	SM	29-Dec-2021	16.45	16.00	16.00	15.75	15.75	15.75	15.92	3000	0.48	3	3000	100.00
LFIC	EQ	29-Dec-2021	145.25	144.95	146.85	141.30	141.50	141.95	143.09	12322	17.63	377	7562	61.37
LGBBROSLTD	EQ	29-Dec-2021	636.40	637.55	668.20	627.45	644.00	644.85	648.87	347762	2256.51	12853	144626	41.59
LGBFORGE	EQ	29-Dec-2021	14.05	14.75	14.75	14.75	14.75	14.75	14.75	123936	18.28	128	123936	100.00
LIBAS	EQ	29-Dec-2021	29.40	29.95	31.25	29.40	30.45	30.40	30.33	571063	173.22	1854	154144	26.99
LIBERTSHOE	EQ	29-Dec-2021	153.15	152.50	154.90	152.00	152.25	152.35	153.16	45279	69.35	1155	23992	52.99
LICHSGFIN	EQ	29-Dec-2021	370.10	370.60	372.40	364.30	366.10	365.65	368.44	1300953	4793.17	15535	522820	40.19
LICNETFGSC	EQ	29-Dec-2021	22.80	21.73	22.99	21.73	22.65	22.60	22.43	4766	1.07	133	3176	66.64
LICNETFN50	EQ	29-Dec-2021	183.50	181.00	185.00	181.00	182.50	182.93	183.06	448	0.82	45	385	85.94
LICNETFSEN	EQ	29-Dec-2021	614.67	619.90	625.20	617.30	618.10	622.02	624.96	80264	501.62	93	80074	99.76
LICNFNHGP	EQ	29-Dec-2021	183.56	186.75	186.75	183.30	184.40	184.40	185.80	279966	520.17	101	269190	96.15
LIKHITHA	EQ	29-Dec-2021	335.45	336.60	339.55	330.05	335.00	334.65	334.95	20058	67.19	1098	10091	50.31
LINC	EQ	29-Dec-2021	236.80	234.30	243.80	230.00	237.00	238.70	235.87	4805	11.33	176	2370	49.32
LINCOLN	EQ	29-Dec-2021	353.05	352.50	357.00	347.05	349.15	349.50	351.36	34958	122.83	2942	16138	46.16
LINDEINDIA	EQ	29-Dec-2021	2477.70	2465.30	2499.00	2465.30	2491.00	2490.50	2484.33	25708	638.67	3705	11933	46.42
LIQUIDBEES	EQ	29-Dec-2021	999.99	1002.10	1002.10	999.90	1000.01	1000.00	1000.01	1296979	12969.86	4545	1164362	89.77
LIQUIDETF	EQ	29-Dec-2021	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	17258	172.58	77	10558	61.18
LODHA	EQ	29-Dec-2021	1214.60	1221.00	1269.75	1221.00	1238.05	1248.50	1251.19	513849	6429.21	22373	183761	35.76
LOKESHMACH	EQ	29-Dec-2021	77.75	78.00	79.70	74.75	75.45	75.60	77.38	347111	268.60	5512	121568	35.02
LOTUSEYE	EQ	29-Dec-2021	52.60	54.45	54.45	51.35	52.10	52.85	52.41	27032	14.17	468	10359	38.32
LOVABLE	BE	29-Dec-2021	166.20	171.00	174.50	167.00	174.50	174.50	172.90	51071	88.30	777	-	-
LPDC	EQ	29-Dec-2021	10.15	10.65	10.65	10.65	10.65	10.65	10.65	22701	2.42	82	22701	100.00
LSIL	BE	29-Dec-2021	17.10	17.95	17.95	17.95	17.95	17.95	17.95	781646	140.31	1217	-	-
LT	EQ	29-Dec-2021	1899.50	1895.00	1908.95	1890.05	1895.00	1894.85	1899.00	1287946	24458.09	56359	794830	61.71
LTI	EQ	29-Dec-2021	7271.95	7263.80	7293.70	7205.00	7256.00	7263.10	7257.15	155943	11317.02	23842	56303	36.10
LTTS	EQ	29-Dec-2021	5477.20	5461.00	5583.00	5435.30	5541.00	5555.25	5511.95	200129	11031.01	18496	55621	27.79
LUMAXIND	EQ	29-Dec-2021	1204.70	1210.00	1220.00	1190.10	1213.05	1208.20	1205.11	6411	77.26	1099	4518	70.47
LUMAXTECH	EQ	29-Dec-2021	159.90	159.90	163.00	157.20	157.30	158.60	159.67	46757	74.66	1572	28657	61.29
LUPIN	EQ	29-Dec-2021	916.60	918.00	934.90	918.00	927.15	929.60	928.22	1206098	11195.23	38345	323304	26.81
LUXIND	EQ	29-Dec-2021	3707.15	3700.00	3702.00	3651.00	3680.00	3672.75	3679.59	36611	1347.13	3337	4329	11.82
LXCHEM	EQ	29-Dec-2021	415.45	420.00	436.20	417.55	436.20	436.20	429.81	1213360	5215.16	24604	546293	45.02
LYKALABS	EQ	29-Dec-2021	229.30	234.00	239.95	221.30	227.95	228.70	230.16	524906	1208.14	14081	204912	39.04
LYPSAGEMS	EQ	29-Dec-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	17099	0.95	32	17099	100.00
M&M	EQ	29-Dec-2021	838.70	843.45	843.45	830.85	832.00	832.70	836.71	1575343	13181.01	53524	524245	33.28
M&MFIN	EQ	29-Dec-2021	147.00	147.00	149.95	146.25	146.90	147.05	147.68	3056995	4514.67	19571	828875	27.11
M&MFIN	N1	29-Dec-2021	1055.10	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	101	1.09	4	101	100.00
M&MFIN	N2	29-Dec-2021	1104.11	1125.00	1132.00	1110.00	1110.00	1110.00	1130.19	80	0.90	3	75	93.75
M14RD	MF	29-Dec-2021	14.02	14.06	14.06	14.06	14.06	14.06	14.06	2000	0.28	1	2000	100.00
M14RG	MF	29-Dec-2021	15.02	15.30	15.30	15.30	15.30	15.30	15.30	1500	0.23	1	1500	100.00
M15RG	MF	29-Dec-2021	15.00	15.00	15.00	15.00	15.00	15.00	15.00	1000	0.15	1	1000	100.00
MAANALU	EQ	29-Dec-2021	118.00	117.95	120.85	116.60	117.55	118.45	118.65	15304	18.16	498	10777	70.42
MACPOWER	EQ	29-Dec-2021	195.50	199.90	199.90	186.35	196.00	194.95	193.91	13079	25.36	234	6794	51.95
MADHAV	EQ	29-Dec-2021	56.25	57.35	57.35	55.70	55.75	55.80	55.88	4700	2.63	65	3859	82.11
MADHUCON	BE	29-Dec-2021	10.05	10.55	10.55	10.00	10.55	10.55	10.53	62661	6.60	206	-	-
MADRASFERT	EQ	29-Dec-2021	28.60	28.60	28.95	28.35	28.60	28.55	28.63	152779	43.75	907	59818	39.15
MAESGETF	EQ	29-Dec-2021	29.52	29.40	29.55	29.37	29.39	29.47	29.50	5169	1.52	81	3775	73.03
MAFANG	EQ	29-Dec-2021	56.87	57.29	57.29	56.10	56.38	56.37	56.40	77116	43.50	1489	48708	63.16
MAFSETF	EQ	29-Dec-2021	17.19	17.19	17.25	17.05	17.08	17.12	17.17	116689	20.04	249	71822	61.55
MAGADSUGAR	EQ	29-Dec-2021	252.15	252.00	264.80	252.00	259.50	260.60	260.56	31001	80.78	1060	14253	45.98
MAGNUM	EQ	29-Dec-2021	9.30	9.20	9.60	9.20	9.45	9.40	9.46	81560	7.72	258	62613	76.77
MAHABANK	EQ	29-Dec-2021	19.50	19.50	19.60	19.25	19.30	19.30	19.42	1903966	369.69	4806	979178	51.43
MAHAPEXLTD	BE	29-Dec-2021	90.40	90.00	92.95	88.40	88.40	89.25	89.88	1728	1.55	21	-	-
MAHASTEEL	EQ	29-Dec-2021	79.40	80.40	80.40	76.00	78.00	78.55	78.37	19791	15.51	405	12128	61.28
MAHEPC	EQ	29-Dec-2021	120.15	120.95	121.75	119.00	119.70	119.45	119.93	15708	18.84	485	10675	67.96
MAHESHWARI	EQ	29-Dec-2021	89.45	91.00	96.95	89.50	95.85	95.60	95.00	166160	157.86	1487	86398	52.00
MAHINDCIE	EQ	29-Dec-2021	229.35	228.00	234.65	227.95	231.00	231.70	231.36	121372	280.80	5671	47115	38.82
MAHKTECH	EQ	29-Dec-2021	17.88	17.76	17.89	17.56	17.60	17.60	17.63	81630	14.39	285	76328	93.50
MAHLIFE	EQ	29-Dec-2021	228.05	228.95	235.55	225.50	231.65	232.10	230.58	239476	552.18	11055	93472	39.03
MAHLOG	EQ	29-Dec-2021	672.40	674.90	677.90	669.55	672.15	670.50	672.41	17777	119.53	1632	7700	43.31
MAHSCOOTER	EQ	29-Dec-2021	3783.50	3785.00	3830.20	3705.00	3720.00	3714.20	3772.02	18188	686.05	1733	15521	85.34
MAHSEAMLES	EQ	29-Dec-2021	500.85	504.90	514.70	501.55	509.90	509.30	508.13	194047	986.01	4058	148687	76.62
MAITHANALL	EQ	29-Dec-2021	975.05	979.95	994.00	974.75	981.50	983.25	984.14	21206	208.70	2224	10136	47.80
MALUPAPER	EQ	29-Dec-2021	31.95	31.95	35.70	31.65	34.70	35.10	34.33	210636	72.30	1554	112030	53.19
MAN50ETF	EQ	29-Dec-2021	177.99	178.11	181.48	176.94	177.40	177.19	178.79	473626	846.79	279	279401	58.99
MANAKALUCO	EQ	29-Dec-2021	32.00	33.50	33.65	28.80	29.25	29.05	30.10	1920043	577.85	12410	843844	43.95
MANAKCOAT	EQ	29-Dec-2021	36.80	38.60	38.60	38.60	38.60	38.60	38.60	110470	42.64	201	110470	100.00
MANAKSIA	EQ	29-Dec-2021	67.15	69.90	79.90	67.20	77.50	78.60	75.79	1975999	1497.69	16911	666476	33.73
MANAKSTEEL	EQ	29-Dec-2021	31.85	32.40	32.40	31.35	31.85	31.90	31.93	205815	65.71	1086	143000	69.48
MANALIPETC	EQ	29-Dec-2021	108.75	108.00	110.00	106.70	108.00	107.70	108.25	200947	217.52	2521	132948	66.16
MANAPPURAM	EQ	29-Dec-2021	166.55	165.00	168.35	164.10	164.65	164.35	165.90	1740665	2887.72	14467	539777	31.01
MANAV	SM	29-Dec-2021	7.60	7.95	7.95	7.75	7.75	7.75	7.85	8000	0.63	2	8000	100.00
MANGALAM	EQ	29-Dec-2021	119.55	120.90	135.05	119.45	129.55	130.55	126.47	141856	179.40	2481	78098	55.05
MANGCHEFER	EQ	29-Dec-2021	67.70	68.20	68.90	67.55	68.10	68.05	68.21	91879	62.67	1704	52257	56.88
MANGLMCEM	EQ	29-Dec-2021	379.85	384.00	387.00	378.35	384.00	383.50	382.43	33024	126.29	1491	13452	40.73
MANGTIMBER	EQ	29-Dec-2021	16.40	16.75	17.15	15.65	16.45	16.85	16.75	34905	5.85	201	24960	71.51
MANINDS	EQ	29-Dec-2021	96.75	96.30	97.45	95.45	97.00	96.75	96.68	91548	88.51	1304	43371	47.38
MANINFRA	EQ	29-Dec-2021	98.85	98.85	102.75	98.55	100.65	100.65	101.07	1069033	1080.42	8718	594208	55.58
MANORG	EQ	29-Dec-2021	996.30	996.30	1060.00	996.30	1010.00	1012.05	1027.11	23038	236.63	2660	12008	52.12
MANUGRAPH	BE	29-Dec-2021	17.40	18.10	18.10	16.80	17.55	17.55	17.06	9831	1.68	66	-	-
MANXT50	EQ	29-Dec-2021	419.72	421.49	421.49	418.61	419.93	419.93	420.36	728	3.06	32	112	15.38
MAPMYINDIA	EQ	29-Dec-2021	1617.20	1630.00	1777.00	1622.00	1664.00	1674.80	1717.26	4256134	73088.92	214715	518336	12.18
MARALOVER	EQ	29-Dec-2021	102.75	100.00	104.60	98.15	100.00	99.85	101.67	196254	199.54	2557	132970	67.75
MARATHON	EQ	29-Dec-2021	113.35	110.55	119.00	110.55	115.30	116.60	116.18	47057	54.67	910	23645	50.25
MARICO	EQ	29-Dec-2021	500.75	501.00	507.50	500.45	502.50	502.00	503.78	505862	2548.44	16364	163429	32.31
MARINE	EQ	29-Dec-2021	41.60	41.65	42.50	40.00	40.10	40.15	40.84	1204529	491.92	7587	723313	60.05
MARKSANS	EQ	29-Dec-2021	60.05	60.00	60.90	59.00	59.20	59.25	59.69	896502	535.14	5243	394798	44.04
MARSHALL	EQ	29-Dec-2021	42.20	44.30	44.30	40.10	40.60	40.55	41.29	164127	67.77	1004	100626	61.31
MARUTI	EQ	29-Dec-2021	7297.45	7297.70	7365.00	7240.45	7350.00	7350.05	7318.86	287776	21061.93	26514	100564	34.95
MASFIN	EQ	29-Dec-2021	650.70	650.00	656.95	646.00	649.40	647.85	651.05	15942	103.79	1659	8943	56.10
MASKINVEST	BE	29-Dec-2021	34.30	33.50	36.00	32.60	36.00	36.00	34.14	1383	0.47	50	-	-
MASPTOP50	EQ	29-Dec-2021	31.25	31.64	31.64	31.01	31.25	31.23	31.12	25914	8.07	264	23603	91.08
MASTEK	EQ	29-Dec-2021	2960.50	2973.10	3049.00	2968.10	3040.00	3035.15	3027.22	112156	3395.21	14986	61421	54.76
MATRIMONY	EQ	29-Dec-2021	878.20	873.20	900.00	865.00	881.00	888.65	877.66	60961	535.03	1474	56353	92.44
MAWANASUG	EQ	29-Dec-2021	76.95	77.40	81.90	77.10	81.20	81.10	80.38	123403	99.19	1532	80235	65.02
MAXHEALTH	EQ	29-Dec-2021	415.05	417.40	427.00	413.00	425.50	424.75	420.28	865011	3635.47	25785	363064	41.97
MAXIND	EQ	29-Dec-2021	75.20	75.45	76.70	75.05	75.70	75.75	76.08	55525	42.24	469	30940	55.72
MAXVIL	EQ	29-Dec-2021	126.25	125.60	131.00	125.60	129.30	129.05	128.92	104176	134.30	1596	72509	69.60
MAYURUNIQ	EQ	29-Dec-2021	559.60	562.40	588.00	539.30	549.00	553.75	559.65	508356	2845.02	10861	240778	47.36
MAZDA	EQ	29-Dec-2021	610.65	605.00	624.80	605.00	605.00	608.70	617.29	9662	59.64	340	5132	53.12
MAZDOCK	EQ	29-Dec-2021	268.30	270.00	276.30	269.95	272.50	273.10	273.07	700827	1913.75	14584	219430	31.31
MBAPL	EQ	29-Dec-2021	175.10	172.55	177.45	169.40	173.40	172.50	172.25	4910	8.46	172	3403	69.31
MBECL	BE	29-Dec-2021	7.20	7.35	7.50	6.95	7.20	7.25	7.16	622352	44.57	607	-	-
MBLINFRA	EQ	29-Dec-2021	29.85	30.20	30.30	29.80	30.00	29.95	30.00	123945	37.19	726	81205	65.52
MCDHOLDING	BE	29-Dec-2021	129.25	129.00	129.00	122.80	125.00	124.30	124.57	18466	23.00	364	-	-
MCDOWELL-N	EQ	29-Dec-2021	899.65	896.10	902.80	887.65	889.00	891.65	895.98	495351	4438.22	13964	200982	40.57
MCL	EQ	29-Dec-2021	33.85	34.00	36.10	34.00	35.50	35.60	35.57	79229	28.18	724	57833	72.99
MCLEODRUSS	EQ	29-Dec-2021	27.00	27.35	27.40	26.30	27.35	27.10	26.90	532793	143.32	1508	352209	66.11
MCX	EQ	29-Dec-2021	1623.45	1628.00	1634.05	1600.00	1601.70	1602.40	1613.14	211874	3417.83	10451	66514	31.39
MEDICAMEQ	EQ	29-Dec-2021	965.85	985.00	995.00	940.15	946.65	947.25	965.02	36142	348.78	2341	23295	64.45
MEDPLUS	EQ	29-Dec-2021	1002.65	1000.00	1100.00	995.10	1074.90	1075.95	1068.76	1378582	14733.68	61455	301134	21.84
MEGASOFT	BE	29-Dec-2021	73.30	76.95	76.95	76.95	76.95	76.95	76.95	179882	138.42	349	-	-
MENONBE	EQ	29-Dec-2021	80.25	80.90	84.00	80.00	82.15	82.00	82.26	59056	48.58	1038	32911	55.73
MEP	BE	29-Dec-2021	18.55	18.75	19.45	18.70	19.00	19.15	19.29	348780	67.27	619	-	-
MERCATOR	BE	29-Dec-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	548688	12.62	110	-	-
METALFORGE	BZ	29-Dec-2021	6.95	7.10	7.15	6.65	6.70	6.75	6.77	49795	3.37	179	-	-
METROBRAND	EQ	29-Dec-2021	460.25	459.00	469.70	450.00	451.00	453.95	458.32	572715	2624.89	18959	191925	33.51
METROPOLIS	EQ	29-Dec-2021	3445.35	3459.00	3498.40	3408.65	3472.15	3474.70	3461.39	290231	10046.02	23333	64049	22.07
MFL	EQ	29-Dec-2021	756.30	758.00	768.80	751.00	754.25	755.20	757.86	25900	196.29	1929	15815	61.06
MFSL	EQ	29-Dec-2021	969.50	972.00	988.30	958.00	958.00	960.90	974.57	426693	4158.40	17641	177093	41.50
MGEL	BE	29-Dec-2021	117.00	118.00	122.85	118.00	122.85	122.85	121.54	106885	129.91	277	-	-
MGL	EQ	29-Dec-2021	858.80	857.20	864.80	852.65	858.00	857.35	857.40	343773	2947.52	18697	210925	61.36
MHHL	SM	29-Dec-2021	33.05	33.00	33.50	30.00	30.95	30.95	31.33	87000	27.25	28	54000	62.07
MHRIL	EQ	29-Dec-2021	189.00	191.30	191.30	189.15	190.00	189.90	190.09	133880	254.49	2742	81457	60.84
MICEL	BE	29-Dec-2021	19.70	20.65	20.65	20.65	20.65	20.65	20.65	25842	5.34	66	-	-
MIDHANI	EQ	29-Dec-2021	178.45	178.95	181.30	178.00	179.40	179.30	179.13	100647	180.29	2126	46476	46.18
MINDACORP	EQ	29-Dec-2021	168.15	169.00	178.35	166.60	168.75	168.80	173.81	2806566	4878.22	32608	658110	23.45
MINDAIND	EQ	29-Dec-2021	1245.70	1235.00	1247.00	1181.00	1197.00	1195.05	1207.25	332919	4019.16	25500	151234	45.43
MINDSPACE	RR	29-Dec-2021	329.69	332.99	334.00	328.55	331.01	332.17	332.21	29207	97.03	261	25730	88.10
MINDTECK	EQ	29-Dec-2021	184.45	193.65	193.65	193.65	193.65	193.65	193.65	34094	66.02	338	34078	99.95
MINDTREE	EQ	29-Dec-2021	4669.40	4660.00	4688.20	4620.10	4637.45	4649.85	4651.64	312254	14524.93	19035	66495	21.30
MIRCELECTR	EQ	29-Dec-2021	29.10	29.50	29.60	28.50	28.70	28.80	28.88	648906	187.38	2326	453871	69.94
MIRZAINT	EQ	29-Dec-2021	126.95	127.70	128.40	122.00	123.45	122.65	124.24	780041	969.15	11637	346551	44.43
MITCON	SM	29-Dec-2021	60.25	60.00	62.95	60.00	62.45	62.20	61.67	46000	28.37	21	34000	73.91
MITTAL	EQ	29-Dec-2021	19.65	21.60	21.60	21.60	21.60	21.60	21.60	219305	47.37	305	219304	100.00
MMFL	EQ	29-Dec-2021	745.45	765.00	765.00	724.00	726.00	728.00	731.00	10307	75.34	969	6716	65.16
MMP	EQ	29-Dec-2021	147.45	147.45	152.00	147.30	150.00	149.55	150.07	17204	25.82	338	10033	58.32
MMTC	EQ	29-Dec-2021	45.65	45.60	45.90	44.55	44.80	44.80	45.16	2070989	935.17	7498	665677	32.14
MODIRUBBER	BE	29-Dec-2021	75.25	77.95	77.95	74.00	74.95	74.20	75.15	3116	2.34	71	-	-
MODISNME	EQ	29-Dec-2021	80.10	81.80	81.80	78.70	80.00	79.65	79.94	41585	33.24	1065	24659	59.30
MOGSEC	EQ	29-Dec-2021	49.26	49.29	49.33	49.09	49.33	49.33	49.15	1147	0.56	38	1022	89.10
MOHITIND	EQ	29-Dec-2021	16.10	16.90	16.90	15.30	16.60	16.30	15.94	82965	13.22	493	56654	68.29
MOIL	EQ	29-Dec-2021	182.25	182.70	183.35	180.75	181.90	181.75	181.72	827278	1503.30	6546	589273	71.23
MOKSH	EQ	29-Dec-2021	44.50	45.40	45.40	44.30	44.50	44.50	44.48	1016307	452.07	527	687612	67.66
MOL	EQ	29-Dec-2021	111.85	112.00	114.15	111.50	112.30	112.00	112.55	650317	731.94	6653	310841	47.80
MOLDTECH	EQ	29-Dec-2021	86.35	87.40	87.40	82.65	83.25	83.25	84.27	87204	73.48	1546	42589	48.84
MOLDTKPAC	EQ	29-Dec-2021	799.40	803.85	803.85	760.50	794.00	787.15	792.00	24767	196.16	2926	13088	52.84
MOLDTKPAC	W1	29-Dec-2021	623.90	623.85	624.00	623.85	624.00	624.00	623.90	21	0.13	4	21	100.00
MOM100	EQ	29-Dec-2021	31.98	32.15	32.29	31.72	31.77	31.85	32.00	54742	17.52	1027	47066	85.98
MOM50	EQ	29-Dec-2021	171.61	173.99	173.99	170.33	171.16	171.16	170.80	11711	20.00	54	10142	86.60
MON100	EQ	29-Dec-2021	122.08	123.50	123.50	121.45	122.22	122.42	122.18	920521	1124.70	4198	805175	87.47
MONQ50	EQ	29-Dec-2021	65.25	66.00	73.99	66.00	66.50	66.94	68.42	58233	39.84	532	36572	62.80
MONTECARLO	EQ	29-Dec-2021	588.90	589.00	641.00	589.00	608.50	611.30	622.19	222298	1383.12	11652	97814	44.00
MORARJEE	EQ	29-Dec-2021	30.55	31.00	32.05	31.00	32.05	32.05	31.80	42389	13.48	173	35904	84.70
MOREPENLAB	EQ	29-Dec-2021	56.75	56.75	57.65	55.50	55.90	55.90	56.61	1574093	891.10	6997	689613	43.81
MOTHERSUMI	EQ	29-Dec-2021	218.10	217.80	219.10	216.10	218.15	218.35	217.75	2405322	5237.70	21592	899357	37.39
MOTILALOFS	EQ	29-Dec-2021	928.65	932.80	944.90	925.00	930.00	929.50	935.75	68074	637.00	4885	28902	42.46
MOTOGENFIN	BE	29-Dec-2021	29.70	29.70	29.70	28.60	28.80	28.75	29.06	2948	0.86	46	-	-
MPHASIS	EQ	29-Dec-2021	3329.85	3330.00	3344.95	3293.55	3308.60	3310.05	3308.94	534624	17690.40	22715	342124	63.99
MPSLTD	EQ	29-Dec-2021	627.40	630.50	643.00	625.85	643.00	641.55	636.33	8051	51.23	881	4298	53.38
MRF	EQ	29-Dec-2021	71617.70	71850.00	72697.85	71400.00	72616.00	72559.05	72140.18	9449	6816.53	5614	3529	37.35
MRO-TEK	EQ	29-Dec-2021	57.20	60.05	60.05	56.00	56.00	56.50	58.79	23155	13.61	244	14241	61.50
MRPL	EQ	29-Dec-2021	43.35	43.70	44.25	43.35	43.50	43.55	43.70	580779	253.80	3438	196569	33.85
MSPL	EQ	29-Dec-2021	10.00	10.10	11.85	10.05	11.15	11.20	11.22	10698923	1200.03	11918	5325855	49.78
MSTCLTD	EQ	29-Dec-2021	334.65	335.85	340.45	330.10	331.00	331.30	334.53	189344	633.42	4490	76193	40.24
MTARTECH	EQ	29-Dec-2021	2280.65	2280.00	2309.45	2261.90	2282.00	2268.15	2282.78	55075	1257.24	7270	15892	28.86
MTEDUCARE	EQ	29-Dec-2021	9.60	9.95	10.00	9.40	9.60	9.65	9.70	677953	65.78	1116	296038	43.67
MTNL	EQ	29-Dec-2021	38.95	40.85	40.85	37.05	37.05	37.05	39.05	21471375	8383.79	29889	11097957	51.69
MUKANDLTD	EQ	29-Dec-2021	126.05	126.00	127.40	125.90	126.15	126.60	126.45	41262	52.18	442	33641	81.53
MUKTAARTS	EQ	29-Dec-2021	47.00	48.00	49.35	48.00	48.80	48.85	48.92	28849	14.11	452	20711	71.79
MUNJALAU	EQ	29-Dec-2021	53.70	54.50	55.10	52.75	53.05	53.40	53.61	136479	73.17	1692	66224	48.52
MUNJALSHOW	EQ	29-Dec-2021	120.55	120.70	123.80	120.00	120.00	121.20	121.98	33846	41.28	754	19867	58.70
MURUDCERA	EQ	29-Dec-2021	29.40	29.90	30.30	28.25	28.35	28.45	29.35	224346	65.85	1397	141220	62.95
MUTHOOTCAP	EQ	29-Dec-2021	351.65	354.10	354.30	348.20	350.00	349.90	350.57	7612	26.69	307	5379	70.66
MUTHOOTFIN	EQ	29-Dec-2021	1492.20	1500.60	1511.95	1488.10	1491.05	1493.30	1499.83	314293	4713.87	13972	62766	19.97
NABARD	N2	29-Dec-2021	1259.00	1256.10	1265.00	1256.00	1263.00	1263.00	1262.11	6040	76.23	15	5850	96.85
NACLIND	EQ	29-Dec-2021	86.50	87.45	101.80	86.25	97.85	99.20	97.52	3687789	3596.41	35644	1144385	31.03
NAGAFERT	EQ	29-Dec-2021	11.20	11.20	11.50	11.05	11.20	11.15	11.25	803578	90.37	1401	549162	68.34
NAGREEKEXP	EQ	29-Dec-2021	38.10	39.50	40.00	38.60	40.00	40.00	39.75	37511	14.91	313	31831	84.86
NAHARCAP	EQ	29-Dec-2021	367.40	380.10	385.00	370.00	371.70	373.25	377.76	42641	161.08	2313	23859	55.95
NAHARINDUS	EQ	29-Dec-2021	121.50	121.10	125.00	121.00	122.95	122.25	123.36	36247	44.71	663	21351	58.90
NAHARPOLY	EQ	29-Dec-2021	291.05	291.00	291.05	274.00	280.00	279.25	280.77	167883	471.36	8298	79342	47.26
NAHARSPING	BE	29-Dec-2021	510.15	519.00	519.00	493.25	501.00	498.05	507.45	37406	189.82	610	-	-
NAM-INDIA	EQ	29-Dec-2021	344.70	346.40	347.35	340.10	345.00	345.05	343.77	511119	1757.07	9005	197508	38.64
NATCOPHARM	EQ	29-Dec-2021	891.60	904.95	913.80	895.20	900.05	900.15	903.22	530650	4792.95	17146	202334	38.13
NATHBIOGEN	EQ	29-Dec-2021	260.70	263.00	263.00	256.20	259.00	257.15	259.46	12289	31.89	805	6753	54.95
NATIONALUM	EQ	29-Dec-2021	100.05	100.00	100.40	97.80	98.45	98.65	98.76	14207710	14031.40	37750	3554300	25.02
NATNLSTEEL	BE	29-Dec-2021	4.65	4.65	4.85	4.65	4.85	4.85	4.85	12368	0.60	16	-	-
NAUKRI	EQ	29-Dec-2021	5465.55	5450.00	5492.80	5422.55	5458.10	5463.30	5464.53	126028	6886.84	14633	60122	47.71
NAVINFLUOR	EQ	29-Dec-2021	4237.15	4238.00	4299.95	4198.00	4198.15	4209.85	4243.57	173749	7373.17	14447	27139	15.62
NAVKARCORP	EQ	29-Dec-2021	41.20	41.45	43.05	41.00	42.20	42.35	42.18	744836	314.17	4211	390872	52.48
NAVNETEDUL	EQ	29-Dec-2021	88.90	89.00	89.40	88.00	88.45	88.35	88.75	122565	108.78	4056	66146	53.97
NAZARA	BE	29-Dec-2021	2313.45	2320.00	2390.00	2320.00	2325.10	2332.50	2352.44	17209	404.83	1823	-	-
NBCC	EQ	29-Dec-2021	43.50	43.85	45.20	43.55	44.70	44.75	44.49	8621801	3835.45	23757	2520626	29.24
NBIFIN	EQ	29-Dec-2021	2274.75	2344.00	2346.90	2275.55	2275.55	2275.55	2292.58	86	1.97	38	39	45.35
NBVENTURES	EQ	29-Dec-2021	111.55	112.50	114.00	111.50	112.40	112.20	112.41	146518	164.70	2579	82775	56.49
NCC	EQ	29-Dec-2021	69.55	69.55	71.60	69.20	70.35	70.40	70.06	2686799	1882.48	12169	982673	36.57
NCLIND	EQ	29-Dec-2021	213.15	213.50	220.30	211.25	213.30	212.90	215.49	152296	328.19	3363	85819	56.35
NCPSESDL24	EQ	29-Dec-2021	107.27	107.33	107.38	107.25	107.27	107.27	107.27	18024	19.33	21	18019	99.97
NDGL	EQ	29-Dec-2021	1341.00	1295.00	1385.00	1295.00	1306.00	1312.15	1327.39	346	4.59	62	150	43.35
NDL	EQ	29-Dec-2021	114.40	116.95	118.50	110.40	114.90	113.25	114.58	82079	94.04	1412	42956	52.33
NDRAUTO	EQ	29-Dec-2021	377.25	381.00	396.70	367.00	387.50	392.90	387.39	40137	155.49	1290	11612	28.93
NDTV	EQ	29-Dec-2021	117.45	117.00	119.75	115.35	116.40	116.50	117.12	128614	150.63	3674	53422	41.54
NECCLTD	EQ	29-Dec-2021	18.75	19.40	20.50	18.85	19.55	19.40	19.75	301648	59.58	1402	168742	55.94
NECLIFE	EQ	29-Dec-2021	26.45	26.50	27.50	26.50	26.85	26.90	27.01	732416	197.84	2917	343423	46.89
NELCAST	EQ	29-Dec-2021	80.85	80.90	84.30	80.70	80.75	81.15	81.77	91360	74.71	1160	63765	69.80
NELCO	BE	29-Dec-2021	690.35	699.00	715.00	695.00	715.00	708.90	705.10	23738	167.38	1085	-	-
NEOGEN	EQ	29-Dec-2021	1643.80	1660.00	1739.60	1654.50	1680.00	1679.40	1699.75	117655	1999.84	14240	30426	25.86
NESCO	EQ	29-Dec-2021	583.50	586.45	595.00	576.10	585.15	581.70	585.33	23639	138.37	2076	10990	46.49
NESTLEIND	EQ	29-Dec-2021	19355.00	19355.00	19451.00	19251.55	19440.00	19399.65	19370.42	29269	5669.53	8172	17700	60.47
NETF	EQ	29-Dec-2021	177.50	179.90	185.80	176.52	180.00	183.12	183.08	302825	554.41	299	277489	91.63
NETFCONSUM	EQ	29-Dec-2021	75.10	80.12	80.12	73.56	75.59	75.56	75.23	10606	7.98	250	8894	83.86
NETFDIVOPP	EQ	29-Dec-2021	45.24	45.65	45.65	44.11	45.30	45.28	45.16	1557	0.70	76	1396	89.66
NETFGILT5Y	EQ	29-Dec-2021	49.22	49.30	49.35	49.06	49.20	49.20	49.17	3862	1.90	31	2813	72.84
NETFIT	EQ	29-Dec-2021	39.20	39.39	39.39	39.01	39.20	39.17	39.23	420611	165.02	3042	291580	69.32
NETFLTGILT	EQ	29-Dec-2021	22.76	24.80	24.80	22.69	22.82	22.79	22.82	35629	8.13	255	27069	75.97
NETFMID150	EQ	29-Dec-2021	115.15	118.60	118.60	114.00	115.83	115.93	115.79	48153	55.75	973	27515	57.14
NETFNIF100	EQ	29-Dec-2021	180.62	182.99	182.99	177.05	180.55	180.97	180.58	1540	2.78	81	1131	73.44
NETFNV20	EQ	29-Dec-2021	100.02	101.44	101.44	99.31	99.81	99.63	99.83	2446	2.44	92	1962	80.21
NETFPHARMA	EQ	29-Dec-2021	13.82	15.20	15.20	13.82	14.09	14.08	14.02	488364	68.49	999	402562	82.43
NETFSDL26	EQ	29-Dec-2021	106.87	106.94	106.94	106.85	106.88	106.88	106.85	24774	26.47	10	24768	99.98
NETWORK18	EQ	29-Dec-2021	90.40	90.00	90.85	88.00	89.00	88.75	89.20	1038642	926.43	6447	535116	51.52
NEULANDLAB	EQ	29-Dec-2021	1536.30	1536.00	1564.00	1536.00	1543.00	1544.00	1549.42	7997	123.91	1412	4658	58.25
NEWGEN	EQ	29-Dec-2021	577.85	577.00	581.75	571.95	575.00	573.75	576.31	51678	297.82	6260	33042	63.94
NFL	EQ	29-Dec-2021	50.95	51.00	51.60	50.70	51.05	51.05	51.22	292168	149.63	1982	113152	38.73
NGIL	BE	29-Dec-2021	291.50	297.00	306.05	290.00	302.35	302.25	296.23	62429	184.93	409	-	-
NH	EQ	29-Dec-2021	593.90	599.50	614.00	585.25	586.00	589.35	600.63	234397	1407.87	10658	72133	30.77
NHAI	N1	29-Dec-2021	1019.50	1019.05	1020.00	1019.05	1020.00	1020.00	1019.68	1901	19.38	11	1900	99.95
NHAI	N2	29-Dec-2021	1192.93	1196.99	1197.00	1190.00	1195.00	1194.70	1192.43	3295	39.29	35	2843	86.28
NHAI	N4	29-Dec-2021	1180.05	1180.05	1185.00	1180.05	1185.00	1185.00	1182.53	100	1.18	4	100	100.00
NHAI	N6	29-Dec-2021	1311.00	1314.58	1314.58	1309.00	1309.00	1309.00	1312.50	106	1.39	5	79	74.53
NHAI	N8	29-Dec-2021	1141.00	1145.00	1145.00	1143.00	1145.00	1145.00	1144.98	111	1.27	5	110	99.10
NHAI	N9	29-Dec-2021	1248.00	1245.25	1245.25	1245.25	1245.25	1245.25	1245.25	2850	35.49	1	2850	100.00
NHAI	NA	29-Dec-2021	1252.60	1250.00	1252.00	1250.00	1252.00	1252.00	1250.18	1100	13.75	2	1100	100.00
NHAI	NC	29-Dec-2021	1111.00	1105.01	1105.01	1105.01	1105.01	1105.01	1105.01	25	0.28	1	25	100.00
NHAI	ND	29-Dec-2021	1237.00	1238.00	1238.00	1238.00	1238.00	1238.00	1238.00	1	0.01	1	1	100.00
NHAI	NE	29-Dec-2021	1221.03	1229.00	1229.00	1229.00	1229.00	1229.00	1229.00	1	0.01	1	1	100.00
NHBTF2014	N6	29-Dec-2021	6922.83	6922.83	6929.00	6920.00	6923.00	6923.21	6924.85	134	9.28	14	124	92.54
NHIT	IV	29-Dec-2021	103.00	105.00	106.00	105.00	106.00	106.00	105.33	600000	632.00	2	600000	100.00
NHPC	EQ	29-Dec-2021	30.90	31.00	31.65	30.50	30.65	30.65	31.09	4706368	1463.35	13220	2393342	50.85
NHPC	N6	29-Dec-2021	1440.00	1440.00	1440.00	1416.03	1420.00	1425.50	1416.32	505	7.15	10	501	99.21
NIACL	EQ	29-Dec-2021	138.70	139.80	140.00	135.00	135.95	135.90	136.79	217529	297.56	7177	141006	64.82
NIBL	EQ	29-Dec-2021	22.60	22.60	24.00	22.50	23.40	23.35	23.41	15476	3.62	166	9071	58.61
NIDAN	SM	29-Dec-2021	52.15	53.80	53.80	50.25	53.00	52.80	52.29	22000	11.50	22	16000	72.73
NIFTYBEES	EQ	29-Dec-2021	186.30	188.90	188.90	182.50	186.10	186.12	186.20	1149172	2139.82	15912	632638	55.05
NIITLTD	EQ	29-Dec-2021	481.10	485.95	493.00	468.60	482.50	487.90	482.45	6340199	30588.20	131450	571064	9.01
NILAINFRA	BE	29-Dec-2021	6.75	6.90	7.05	6.80	7.00	6.95	6.96	1057014	73.59	1721	-	-
NILASPACES	BE	29-Dec-2021	4.05	4.25	4.25	3.85	4.25	4.25	4.17	1364615	56.91	2006	-	-
NILKAMAL	EQ	29-Dec-2021	2427.70	2439.85	2439.85	2404.90	2434.00	2430.55	2423.66	1773	42.97	457	852	48.05
NIPPOBATRY	EQ	29-Dec-2021	504.65	504.65	513.00	496.30	505.00	503.30	505.23	18165	91.78	1491	9289	51.14
NIRAJ	EQ	29-Dec-2021	29.45	29.10	31.85	29.10	31.85	31.75	31.13	474688	147.79	2516	244456	51.50
NITCO	EQ	29-Dec-2021	31.95	32.40	33.35	30.40	30.40	30.50	31.17	414538	129.23	2232	244903	59.08
NITINFIRE	BZ	29-Dec-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	46596	0.86	26	-	-
NITINSPIN	BE	29-Dec-2021	258.45	263.90	265.00	254.00	258.00	258.55	260.57	87943	229.16	1060	-	-
NITIRAJ	BE	29-Dec-2021	80.90	84.50	84.50	78.10	78.60	78.70	79.51	2997	2.38	65	-	-
NKIND	EQ	29-Dec-2021	30.20	31.80	31.80	29.75	31.40	31.35	31.31	515	0.16	26	481	93.40
NLCINDIA	EQ	29-Dec-2021	59.65	59.30	60.70	59.25	59.85	59.85	60.20	1257440	756.94	7607	501102	39.85
NMDC	EQ	29-Dec-2021	132.70	131.70	133.45	130.70	131.50	131.40	131.70	4708795	6201.52	27015	1805199	38.34
NOCIL	EQ	29-Dec-2021	227.85	227.50	234.10	225.60	232.00	232.20	230.52	753510	1737.02	12540	245300	32.55
NOIDATOLL	EQ	29-Dec-2021	8.15	8.15	8.55	8.15	8.55	8.55	8.52	292704	24.95	513	236922	80.94
NOVARTIND	EQ	29-Dec-2021	774.60	784.00	784.00	773.00	773.60	775.15	777.09	5590	43.44	652	2813	50.32
NPBET	EQ	29-Dec-2021	180.35	179.05	182.00	179.05	180.99	180.68	180.80	166	0.30	24	91	54.82
NRAIL	EQ	29-Dec-2021	258.40	255.10	257.70	247.60	251.00	249.05	251.33	16289	40.94	814	9141	56.12
NRBBEARING	EQ	29-Dec-2021	160.85	159.00	161.75	157.15	157.75	158.40	159.69	120309	192.13	2771	49460	41.11
NRL	ST	29-Dec-2021	89.85	94.30	94.30	94.30	94.30	94.30	94.30	252000	237.64	64	252000	100.00
NSIL	EQ	29-Dec-2021	1539.10	1569.25	1570.00	1510.00	1536.00	1545.35	1547.51	213	3.30	116	123	57.75
NTL	BE	29-Dec-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	181095	6.07	278	-	-
NTPC	EQ	29-Dec-2021	124.10	124.60	124.75	122.20	122.60	123.15	123.59	8960770	11074.39	53952	4538851	50.65
NTPC	N2	29-Dec-2021	1604.44	1283.56	1600.00	1283.56	1600.00	1600.00	1441.78	2	0.03	2	1	50.00
NTPC	N4	29-Dec-2021	1169.59	1149.00	1149.00	1125.00	1125.00	1125.00	1133.03	60	0.68	3	40	66.67
NTPC	N6	29-Dec-2021	1376.00	1378.00	1378.00	1367.10	1367.10	1370.22	1371.27	115	1.58	8	115	100.00
NTPC	N7	29-Dec-2021	14.05	14.10	14.10	13.93	14.05	14.08	14.05	15576	2.19	70	14540	93.35
NTPC	NA	29-Dec-2021	1305.00	1505.00	1505.00	1288.00	1288.00	1288.00	1461.40	182	2.66	16	169	92.86
NTPC	NC	29-Dec-2021	1194.61	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	100	1.21	2	100	100.00
NTPC	ND	29-Dec-2021	1288.00	1314.99	1315.00	1314.99	1315.00	1314.99	1315.00	2	0.03	2	1	50.00
NUCLEUS	EQ	29-Dec-2021	543.90	548.20	605.85	547.00	569.00	566.95	586.71	1002403	5881.21	50334	169191	16.88
NURECA	EQ	29-Dec-2021	1397.10	1400.20	1676.50	1400.00	1676.50	1676.50	1641.59	131373	2156.61	7748	34855	26.53
NUVOCO	EQ	29-Dec-2021	485.90	488.50	502.10	486.00	495.00	494.50	493.80	208917	1031.64	18327	106187	50.83
NXTDIGITAL	EQ	29-Dec-2021	368.15	368.15	375.00	362.10	368.10	372.70	368.58	35060	129.22	1493	7389	21.08
NYKAA	EQ	29-Dec-2021	2153.25	2140.00	2177.50	2103.30	2139.55	2160.00	2147.39	934894	20075.83	57696	223354	23.89
OAL	EQ	29-Dec-2021	701.75	700.00	770.75	700.00	746.15	751.45	739.00	23076	170.53	1747	10149	43.98
OBEROIRLTY	EQ	29-Dec-2021	864.75	860.20	875.50	858.75	865.05	866.25	868.28	402201	3492.25	11607	59568	14.81
OCCL	EQ	29-Dec-2021	934.90	948.00	948.90	924.45	941.00	937.35	941.25	4645	43.72	562	2656	57.18
OFSS	EQ	29-Dec-2021	3961.80	3975.00	3992.85	3921.25	3933.95	3936.80	3961.48	93844	3717.62	7749	48874	52.08
OIL	EQ	29-Dec-2021	187.00	187.00	191.40	183.20	184.15	185.00	187.11	1300470	2433.25	19293	441651	33.96
OILCOUNTUB	BE	29-Dec-2021	9.80	10.25	10.25	9.35	9.40	9.40	9.46	35155	3.33	147	-	-
OLECTRA	BE	29-Dec-2021	792.35	806.95	806.95	770.00	788.00	775.40	784.11	166424	1304.95	7438	-	-
OMAXAUTO	EQ	29-Dec-2021	49.60	50.30	50.50	48.85	49.70	49.55	49.77	11851	5.90	153	8236	69.50
OMAXE	EQ	29-Dec-2021	70.35	69.00	73.50	69.00	72.95	72.55	72.55	87190	63.26	1027	59050	67.73
OMINFRAL	EQ	29-Dec-2021	34.70	35.70	35.95	33.80	34.70	35.00	34.93	177891	62.14	1782	86708	48.74
OMKARCHEM	BE	29-Dec-2021	36.70	34.90	34.90	34.90	34.90	34.90	34.90	37877	13.22	235	-	-
ONELIFECAP	EQ	29-Dec-2021	14.10	14.45	14.80	13.65	14.40	14.40	14.31	161432	23.10	635	57140	35.40
ONEPOINT	BE	29-Dec-2021	79.75	79.95	82.35	76.50	81.00	80.95	80.41	33242	26.73	469	-	-
ONGC	EQ	29-Dec-2021	139.50	140.20	140.85	137.45	138.50	138.90	138.83	6571286	9122.60	44891	1447237	22.02
ONMOBILE	EQ	29-Dec-2021	104.00	103.05	105.90	101.80	102.50	102.35	103.58	649427	672.64	8683	242374	37.32
ONWARDTEC	EQ	29-Dec-2021	296.25	297.00	311.05	283.65	309.00	308.75	303.65	121646	369.38	2980	77485	63.70
OPTIEMUS	EQ	29-Dec-2021	309.10	309.90	324.55	303.00	318.90	318.95	318.24	149232	474.92	3737	73030	48.94
ORBTEXP	EQ	29-Dec-2021	69.80	69.55	70.50	69.00	69.30	69.55	69.69	11892	8.29	248	8445	71.01
ORCHPHARMA	BE	29-Dec-2021	392.95	399.90	399.90	387.00	393.85	391.00	392.13	2600	10.20	108	-	-
ORICONENT	EQ	29-Dec-2021	38.50	39.00	39.00	37.50	38.30	37.75	38.21	159674	61.01	1322	90563	56.72
ORIENTABRA	EQ	29-Dec-2021	29.65	30.00	31.25	29.00	29.25	29.40	30.18	467063	140.96	2557	236643	50.67
ORIENTALTL	EQ	29-Dec-2021	10.95	11.20	11.65	10.90	11.15	11.10	11.31	248081	28.06	758	152276	61.38
ORIENTBELL	EQ	29-Dec-2021	337.05	337.45	357.00	333.40	350.00	345.90	339.56	18507	62.84	662	13098	70.77
ORIENTCEM	EQ	29-Dec-2021	161.20	161.20	164.50	157.55	158.50	158.85	159.72	189236	302.26	3096	80477	42.53
ORIENTELEC	EQ	29-Dec-2021	378.15	377.00	382.10	373.15	375.10	378.80	379.02	73234	277.57	4301	35405	48.35
ORIENTHOT	EQ	29-Dec-2021	38.40	38.20	38.60	36.20	37.55	37.60	37.64	127314	47.93	1970	78566	61.71
ORIENTLTD	EQ	29-Dec-2021	71.85	73.80	73.80	71.10	72.35	72.05	71.86	4560	3.28	86	3631	79.63
ORIENTPPR	EQ	29-Dec-2021	31.20	31.30	31.70	30.85	31.25	31.25	31.20	728872	227.42	3015	216006	29.64
ORISSAMINE	EQ	29-Dec-2021	2333.60	2338.20	2344.00	2275.55	2294.00	2290.55	2302.30	4569	105.19	1122	2686	58.79
ORTEL	BZ	29-Dec-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	13155	0.20	6	-	-
ORTINLAB	EQ	29-Dec-2021	32.45	32.90	33.65	32.25	32.85	32.75	32.83	131800	43.27	2386	28635	21.73
OSIAHYPER	SM	29-Dec-2021	240.00	240.00	240.00	240.00	240.00	240.00	240.00	400	0.96	1	400	100.00
OSWALAGRO	EQ	29-Dec-2021	36.55	36.70	38.35	35.50	38.35	38.35	37.80	256008	96.76	1507	175663	68.62
OSWALSEEDS	SM	29-Dec-2021	45.00	43.50	43.50	43.50	43.50	43.50	43.50	4000	1.74	1	4000	100.00
PAGEIND	EQ	29-Dec-2021	39837.95	39885.00	40050.00	39730.00	39863.70	39935.45	39917.70	14951	5968.10	5824	8719	58.32
PAISALO	EQ	29-Dec-2021	660.45	656.85	662.00	647.10	648.00	657.35	653.41	55031	359.58	1840	32289	58.67
PALASHSECU	EQ	29-Dec-2021	92.55	94.95	98.00	87.30	87.30	88.50	92.05	27046	24.90	699	13467	49.79
PALREDTEC	BE	29-Dec-2021	226.30	223.00	231.70	218.10	228.00	226.10	222.91	37752	84.15	275	-	-
PANACEABIO	EQ	29-Dec-2021	198.70	202.75	202.75	196.50	197.90	197.80	199.10	103441	205.95	2674	44351	42.88
PANACHE	EQ	29-Dec-2021	69.15	72.10	73.65	63.60	71.70	71.40	68.60	91983	63.10	1038	39149	42.56
PANAMAPET	EQ	29-Dec-2021	253.45	254.50	257.00	248.00	248.00	249.35	251.23	50946	127.99	2293	29659	58.22
PANSARI	BE	29-Dec-2021	148.45	155.75	155.85	141.05	141.05	144.05	148.51	12971	19.26	301	-	-
PAR	EQ	29-Dec-2021	199.65	200.40	203.95	195.20	201.45	200.70	199.34	14843	29.59	988	4707	31.71
PARACABLES	BE	29-Dec-2021	12.75	13.00	13.05	12.50	12.65	12.70	12.83	151130	19.38	471	-	-
PARAGMILK	EQ	29-Dec-2021	110.75	110.75	113.15	110.60	111.90	111.65	111.96	258774	289.73	3822	106382	41.11
PARAS	EQ	29-Dec-2021	753.55	758.00	758.70	734.50	739.00	738.10	742.20	301684	2239.11	14364	98182	32.54
PARSVNATH	EQ	29-Dec-2021	25.25	25.65	26.20	24.55	24.60	24.70	25.46	1908057	485.72	6372	977796	51.25
PARTYCRUS	SM	29-Dec-2021	77.50	78.50	78.95	74.00	78.00	78.00	77.04	34000	26.19	17	16000	47.06
PASHUPATI	SM	29-Dec-2021	80.50	84.00	84.00	84.00	84.00	84.00	84.00	1600	1.34	1	1600	100.00
PASUPTAC	EQ	29-Dec-2021	42.40	42.20	44.05	41.10	42.90	42.60	42.96	450620	193.60	3207	206765	45.88
PATELENG	EQ	29-Dec-2021	29.20	29.30	33.50	29.20	31.55	31.70	32.15	13309596	4279.46	29604	5072478	38.11
PATINTLOG	EQ	29-Dec-2021	14.75	14.90	15.15	14.45	14.50	14.55	14.77	259664	38.34	497	123970	47.74
PATINTPP	E1	29-Dec-2021	5.05	5.05	5.10	4.95	4.95	5.00	5.04	119598	6.02	167	108351	90.60
PATSPINLTD	EQ	29-Dec-2021	12.30	12.90	12.90	12.90	12.90	12.90	12.90	22303	2.88	65	22293	99.96
PAVNAIND	SM	29-Dec-2021	210.00	210.00	210.00	210.00	210.00	210.00	210.00	800	1.68	1	800	100.00
PAYTM	EQ	29-Dec-2021	1353.50	1353.50	1379.15	1340.00	1340.95	1341.55	1349.94	1096725	14805.10	40620	625474	57.03
PBAINFRA	EQ	29-Dec-2021	13.15	12.90	13.50	12.90	13.25	13.25	13.13	17131	2.25	92	10821	63.17
PCJEWELLER	EQ	29-Dec-2021	25.65	25.90	26.70	25.65	25.70	25.90	26.18	2072091	542.39	5699	851518	41.09
PDMJEPAPER	EQ	29-Dec-2021	38.15	38.50	38.65	36.75	37.35	37.15	37.39	228920	85.60	2493	112278	49.05
PDSMFL	EQ	29-Dec-2021	1682.00	1690.00	1710.00	1660.00	1680.00	1695.15	1693.45	5730	97.03	686	4535	79.14
PEARLPOLY	EQ	29-Dec-2021	18.30	19.05	19.05	17.75	18.10	17.90	18.01	75191	13.54	467	43295	57.58
PEL	EQ	29-Dec-2021	2597.80	2590.00	2654.50	2590.00	2615.00	2615.70	2624.88	487000	12783.16	33173	111291	22.85
PENIND	EQ	29-Dec-2021	34.55	34.85	36.45	34.55	34.80	34.95	35.45	2532507	897.73	8818	942770	37.23
PENINLAND	BE	29-Dec-2021	16.45	17.25	17.25	15.85	16.10	15.95	16.21	216062	35.02	434	-	-
PENTAGOLD	SM	29-Dec-2021	108.00	103.00	103.00	103.00	103.00	103.00	103.00	15000	15.45	1	15000	100.00
PERSISTENT	EQ	29-Dec-2021	4647.10	4645.00	4683.95	4616.45	4654.00	4648.25	4647.85	158112	7348.80	19772	88077	55.71
PETRONET	EQ	29-Dec-2021	217.30	217.30	219.45	216.05	217.55	217.05	217.34	618804	1344.90	12774	252720	40.84
PFC	EQ	29-Dec-2021	120.15	120.00	120.85	118.95	119.20	119.35	119.84	1040873	1247.40	6983	370340	35.58
PFC	N4	29-Dec-2021	1020.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	350	3.56	7	350	100.00
PFC	N5	29-Dec-2021	1184.00	1181.00	1188.00	1181.00	1185.00	1185.03	1184.54	801	9.49	5	800	99.88
PFC	N8	29-Dec-2021	1377.10	1380.76	1380.76	1373.50	1376.66	1376.21	1378.33	507	6.99	15	497	98.03
PFIZER	EQ	29-Dec-2021	5046.95	5045.00	5090.00	5015.00	5043.00	5046.85	5043.85	21677	1093.35	3256	5287	24.39
PFOCUS	EQ	29-Dec-2021	68.15	71.20	71.20	68.00	68.45	68.85	69.66	15219	10.60	325	10506	69.03
PFS	EQ	29-Dec-2021	19.70	19.90	20.15	19.45	19.50	19.60	19.76	1191948	235.53	3121	741397	62.20
PGEL	EQ	29-Dec-2021	776.95	781.80	862.00	777.00	820.90	813.10	825.35	394157	3253.18	27826	163822	41.56
PGHH	EQ	29-Dec-2021	15466.40	15578.00	15846.95	14756.00	15000.00	15169.00	15519.45	24943	3871.02	9492	3757	15.06
PGHL	EQ	29-Dec-2021	5009.60	5009.50	5048.60	5008.80	5020.00	5022.75	5020.36	5485	275.37	1108	3653	66.60
PGIL	EQ	29-Dec-2021	348.75	350.00	350.00	333.00	333.00	334.15	339.57	6543	22.22	604	3782	57.80
PGINVIT	IV	29-Dec-2021	120.82	120.82	121.10	120.51	120.70	120.97	120.90	668807	808.59	2016	559343	83.63
PHILIPCARB	EQ	29-Dec-2021	226.75	226.30	238.00	225.50	237.50	236.20	234.16	2646816	6197.69	27538	732780	27.69
PHOENIXLTD	EQ	29-Dec-2021	1028.45	1020.00	1026.75	986.15	991.50	991.95	995.60	155993	1553.06	20632	68617	43.99
PIDILITIND	EQ	29-Dec-2021	2472.80	2486.60	2489.00	2448.00	2450.00	2450.25	2460.05	266073	6545.54	21202	114049	42.86
PIIND	EQ	29-Dec-2021	3001.50	3000.00	3020.30	2977.50	3010.00	3000.80	2997.93	123288	3696.09	10364	59450	48.22
PILANIINVS	EQ	29-Dec-2021	1853.00	1844.60	1869.45	1838.00	1842.00	1840.55	1848.28	2301	42.53	507	1512	65.71
PILITA	EQ	29-Dec-2021	8.90	9.10	9.60	8.60	8.85	8.85	9.01	9441648	850.64	11259	4804864	50.89
PIONDIST	EQ	29-Dec-2021	178.05	177.60	181.90	177.05	177.05	178.05	179.06	3056	5.47	87	2334	76.37
PIONEEREMB	EQ	29-Dec-2021	67.65	67.90	69.20	65.60	65.60	66.25	67.34	238023	160.28	2105	136628	57.40
PITTIENG	EQ	29-Dec-2021	227.10	227.10	236.00	225.05	235.00	234.20	229.46	171346	393.18	2460	45798	26.73
PKTEA	BE	29-Dec-2021	289.15	299.85	299.85	275.25	292.25	292.25	279.33	427	1.19	17	-	-
PLASTIBLEN	EQ	29-Dec-2021	224.55	224.60	232.80	223.70	224.15	224.45	228.35	17534	40.04	614	11224	64.01
PNB	EQ	29-Dec-2021	37.30	37.40	37.50	37.00	37.10	37.15	37.19	32102072	11939.46	42792	8779691	27.35
PNBGILTS	EQ	29-Dec-2021	66.60	66.10	67.35	66.00	66.70	66.70	66.84	106735	71.35	1952	51604	48.35
PNBHOUSING	EQ	29-Dec-2021	497.40	502.00	502.00	485.10	488.00	489.10	491.24	120908	593.95	7087	66330	54.86
PNC	EQ	29-Dec-2021	57.00	58.05	63.00	56.55	57.05	57.40	59.86	224022	134.09	2385	100189	44.72
PNCINFRA	EQ	29-Dec-2021	265.80	268.00	269.00	259.00	260.45	260.70	262.39	272933	716.15	10790	158948	58.24
PODDARHOUS	EQ	29-Dec-2021	198.90	208.00	210.00	197.30	198.00	199.40	203.12	20682	42.01	726	9184	44.41
PODDARMENT	EQ	29-Dec-2021	278.70	278.75	283.90	275.00	275.35	276.30	278.12	4196	11.67	298	2579	61.46
POKARNA	EQ	29-Dec-2021	723.15	734.15	741.75	706.00	709.50	709.70	722.95	68548	495.57	5308	29037	42.36
POLICYBZR	EQ	29-Dec-2021	969.80	961.00	980.00	952.35	954.15	961.45	970.13	466660	4527.22	26577	231506	49.61
POLYCAB	EQ	29-Dec-2021	2396.35	2396.00	2423.30	2374.60	2400.00	2402.45	2397.45	184187	4415.80	11805	54206	29.43
POLYMED	EQ	29-Dec-2021	897.90	900.00	916.10	896.10	912.00	908.85	907.55	91895	833.99	5352	64863	70.58
POLYPLEX	EQ	29-Dec-2021	1852.65	1850.00	1877.00	1848.00	1870.20	1867.15	1863.52	86128	1605.01	7040	42425	49.26
PONNIERODE	EQ	29-Dec-2021	222.70	224.00	226.00	216.30	218.00	218.80	222.67	26513	59.04	709	20982	79.14
POONAWALLA	EQ	29-Dec-2021	197.95	198.00	217.70	197.95	217.70	217.70	211.67	10494654	22214.47	65711	4218112	40.19
POONAWALLA	N1	29-Dec-2021	948.20	1136.00	1136.00	1041.00	1041.00	1041.00	1088.50	2	0.02	2	1	50.00
POONAWALLA	N3	29-Dec-2021	1051.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	100	1.06	8	100	100.00
POONAWALLA	N7	29-Dec-2021	1099.00	1299.00	1299.00	1055.00	1055.00	1055.00	1187.00	20	0.24	3	10	50.00
POWERGRID	EQ	29-Dec-2021	205.60	203.00	205.90	202.70	204.90	204.60	204.25	12879708	26306.87	58173	8082662	62.76
POWERINDIA	EQ	29-Dec-2021	2496.20	2501.00	2677.00	2501.00	2556.00	2563.75	2611.28	150694	3935.04	21029	28674	19.03
POWERMECH	EQ	29-Dec-2021	935.05	940.00	946.15	934.70	934.70	939.60	939.50	5231	49.15	680	2800	53.53
PPAP	EQ	29-Dec-2021	217.55	219.40	222.35	217.45	217.60	218.10	219.12	4213	9.23	213	3040	72.16
PPL	EQ	29-Dec-2021	131.80	131.50	134.35	131.15	133.95	133.65	133.37	52492	70.01	1457	32526	61.96
PRAENG	EQ	29-Dec-2021	23.75	23.90	24.90	22.60	24.90	24.90	24.58	952992	234.25	2148	632108	66.33
PRAJIND	EQ	29-Dec-2021	326.10	332.50	341.70	328.95	330.10	330.60	335.02	612820	2053.08	13447	307897	50.24
PRAKASH	EQ	29-Dec-2021	54.60	54.75	55.15	53.90	54.10	54.10	54.52	300844	164.01	2194	196035	65.16
PRAKASHSTL	EQ	29-Dec-2021	5.90	6.15	6.15	5.65	6.15	6.15	6.09	8410926	512.18	9350	4577236	54.42
PRAXIS	BE	29-Dec-2021	40.65	42.40	42.40	40.00	41.80	41.70	41.29	15745	6.50	92	-	-
PRECAM	EQ	29-Dec-2021	137.20	136.50	140.00	135.00	136.00	135.85	137.81	159250	219.47	3544	77408	48.61
PRECOT	EQ	29-Dec-2021	282.10	282.80	293.90	282.00	288.00	286.20	287.97	12575	36.21	486	7042	56.00
PRECWIRE	EQ	29-Dec-2021	73.35	73.65	75.40	72.90	73.50	73.40	73.96	256248	189.52	3388	122354	47.75
PREMEXPLN	EQ	29-Dec-2021	237.25	238.55	240.50	237.20	238.55	237.75	238.14	2034	4.84	123	1286	63.23
PREMIER	BE	29-Dec-2021	12.15	12.70	12.75	11.60	12.25	12.00	12.30	126841	15.60	384	-	-
PREMIERPOL	EQ	29-Dec-2021	100.00	102.50	105.00	95.00	95.00	95.00	100.52	222323	223.48	3767	118029	53.09
PRESSMN	EQ	29-Dec-2021	32.20	32.50	33.50	31.25	32.20	31.85	31.85	80454	25.62	1044	47745	59.34
PRESTIGE	EQ	29-Dec-2021	478.35	479.20	484.45	469.50	480.00	474.20	476.16	369089	1757.46	8342	110759	30.01
PRICOLLTD	EQ	29-Dec-2021	114.00	114.80	115.70	112.55	112.85	113.45	114.16	338059	385.94	4609	153723	45.47
PRIMESECU	EQ	29-Dec-2021	99.65	101.70	104.80	94.85	104.70	101.05	100.73	35301	35.56	523	25672	72.72
PRINCEPIPE	EQ	29-Dec-2021	700.20	701.00	702.65	695.15	698.00	697.75	698.56	95408	666.48	8634	60674	63.59
PRITI	SM	29-Dec-2021	64.75	64.75	64.75	64.75	64.75	64.75	64.75	3200	2.07	1	3200	100.00
PRITIKAUTO	EQ	29-Dec-2021	18.85	18.90	19.35	18.90	19.05	19.10	19.10	160338	30.63	722	102129	63.70
PRIVISCL	EQ	29-Dec-2021	1781.65	1793.25	1820.00	1777.10	1790.00	1784.75	1799.38	48563	873.83	5064	38895	80.09
PROLIFE	SM	29-Dec-2021	129.85	129.00	134.80	129.00	134.80	134.80	131.90	6000	7.91	2	6000	100.00
PROZONINTU	EQ	29-Dec-2021	37.60	37.95	39.00	36.10	36.80	36.65	37.33	1297965	484.50	7707	649330	50.03
PRSMJOHNSN	EQ	29-Dec-2021	132.30	131.15	134.95	130.55	132.00	131.50	133.14	175699	233.93	3640	60947	34.69
PSB	EQ	29-Dec-2021	15.80	15.85	16.10	15.85	15.90	15.90	15.97	256646	41.00	901	159806	62.27
PSPPROJECT	EQ	29-Dec-2021	468.70	468.05	478.55	466.30	478.55	475.25	473.95	60245	285.53	3785	29282	48.60
PSUBNKBEES	EQ	29-Dec-2021	27.55	27.75	28.50	27.31	27.38	27.71	27.70	3294363	912.59	2244	1999691	60.70
PTC	EQ	29-Dec-2021	107.85	107.80	109.20	107.35	108.20	108.10	108.43	410077	444.66	4827	133850	32.64
PTL	EQ	29-Dec-2021	33.00	33.50	35.40	33.00	33.95	33.85	34.29	1232586	422.62	6369	612831	49.72
PULZ	SM	29-Dec-2021	17.45	18.30	18.30	18.30	18.30	18.30	18.30	4000	0.73	1	4000	100.00
PUNJABCHEM	EQ	29-Dec-2021	1371.25	1374.10	1519.10	1365.60	1460.00	1457.00	1467.83	81530	1196.72	10898	31383	38.49
PUNJLLOYD	BZ	29-Dec-2021	4.30	4.50	4.50	4.10	4.45	4.35	4.34	3517159	152.62	2473	-	-
PURVA	EQ	29-Dec-2021	136.60	137.40	159.40	135.15	146.85	150.85	149.50	1002105	1498.12	14252	308844	30.82
PVP	BE	29-Dec-2021	6.80	7.10	7.10	7.00	7.10	7.10	7.10	65248	4.63	127	-	-
PVR	EQ	29-Dec-2021	1285.20	1271.00	1286.30	1241.00	1260.95	1260.95	1256.92	2392589	30072.88	90560	361842	15.12
QGOLDHALF	EQ	29-Dec-2021	41.40	41.75	41.75	41.10	41.35	41.25	41.24	20340	8.39	136	15818	77.77
QNIFTY	EQ	29-Dec-2021	1796.00	1800.00	1802.00	1800.00	1802.00	1802.00	1801.00	2	0.04	2	1	50.00
QUADPRO	SM	29-Dec-2021	14.25	15.20	15.20	14.50	14.50	14.50	14.80	24000	3.55	4	18000	75.00
QUESS	EQ	29-Dec-2021	803.30	805.00	835.00	800.00	817.00	825.85	819.30	148292	1214.96	15030	52408	35.34
QUICKHEAL	EQ	29-Dec-2021	230.45	230.15	236.95	228.45	232.75	233.55	233.20	154526	360.35	3607	55409	35.86
RADAAN	BE	29-Dec-2021	1.25	1.20	1.30	1.20	1.30	1.30	1.29	5694	0.07	27	-	-
RADICO	EQ	29-Dec-2021	1186.05	1186.05	1252.00	1171.35	1247.95	1242.45	1228.38	1321979	16238.90	56816	247331	18.71
RADIOCITY	EQ	29-Dec-2021	23.30	23.30	23.65	23.00	23.15	23.05	23.11	134475	31.07	539	89404	66.48
RAILTEL	EQ	29-Dec-2021	116.10	116.50	117.15	115.50	116.35	116.30	116.33	315133	366.60	4601	155421	49.32
RAIN	EQ	29-Dec-2021	206.95	208.55	233.80	208.55	230.30	231.00	226.77	17228183	39068.58	135205	2884519	16.74
RAJESHEXPO	EQ	29-Dec-2021	748.60	748.90	759.45	745.10	747.50	748.40	751.84	267166	2008.65	6305	128003	47.91
RAJMET	EQ	29-Dec-2021	165.15	165.00	167.00	162.40	163.95	164.00	164.98	9281	15.31	169	6610	71.22
RAJRATAN	BE	29-Dec-2021	2003.30	1999.00	2103.45	1999.00	2035.00	2010.10	2044.91	4274	87.40	459	-	-
RAJSREESUG	BE	29-Dec-2021	34.20	34.75	35.20	33.50	35.20	34.95	34.57	47013	16.25	415	-	-
RAJTV	EQ	29-Dec-2021	38.50	39.85	42.35	39.70	42.35	42.35	42.22	134368	56.73	742	76915	57.24
RALLIS	EQ	29-Dec-2021	265.75	265.75	271.90	264.05	267.20	267.40	267.22	227642	608.31	4151	71576	31.44
RAMANEWS	EQ	29-Dec-2021	19.20	19.50	20.45	18.80	19.50	19.50	19.71	260329	51.32	877	110489	42.44
RAMASTEEL	EQ	29-Dec-2021	257.70	260.05	283.45	260.05	283.45	283.45	281.05	700929	1969.94	9727	325027	46.37
RAMCOCEM	EQ	29-Dec-2021	992.85	993.00	997.95	982.90	991.65	988.85	989.30	121076	1197.81	5682	67279	55.57
RAMCOIND	EQ	29-Dec-2021	258.25	259.00	260.00	252.00	254.50	254.85	256.28	85442	218.97	2837	34203	40.03
RAMCOSYS	EQ	29-Dec-2021	483.00	486.00	489.80	468.00	471.00	470.40	479.73	180055	863.78	7089	72162	40.08
RAMKY	EQ	29-Dec-2021	210.85	212.45	214.70	201.30	204.00	204.45	208.96	124494	260.14	3236	64725	51.99
RANASUG	EQ	29-Dec-2021	25.10	25.35	25.90	25.05	25.20	25.30	25.46	824957	210.01	3008	367245	44.52
RANEENGINE	EQ	29-Dec-2021	269.25	273.00	280.05	268.10	272.35	273.45	274.57	9699	26.63	726	3362	34.66
RANEHOLDIN	EQ	29-Dec-2021	593.95	594.85	608.50	591.70	605.00	599.50	599.64	42733	256.25	1616	27787	65.02
RATEGAIN	EQ	29-Dec-2021	378.65	375.00	401.00	371.05	381.95	383.50	388.25	995673	3865.72	23982	185547	18.64
RATNAMANI	EQ	29-Dec-2021	1903.50	1913.05	1944.05	1908.60	1920.00	1919.00	1922.62	3266	62.79	778	1498	45.87
RAYMOND	EQ	29-Dec-2021	618.90	625.25	634.90	611.30	613.00	616.75	625.53	526631	3294.23	16696	114303	21.70
RBL	EQ	29-Dec-2021	832.65	820.00	828.00	811.00	812.85	814.70	817.47	34308	280.46	3241	9307	27.13
RBLBANK	EQ	29-Dec-2021	145.70	145.25	146.80	143.00	143.95	144.30	145.25	21642322	31435.20	93559	3797782	17.55
RCF	EQ	29-Dec-2021	73.65	73.60	74.65	73.55	73.90	74.05	74.10	1084718	803.83	6615	317264	29.25
RCOM	EQ	29-Dec-2021	3.85	3.85	4.10	3.80	3.95	3.90	3.97	80192711	3180.54	67061	28667985	35.75
RECLTD	EQ	29-Dec-2021	132.20	132.80	133.50	131.55	132.15	131.95	132.42	2437303	3227.38	15896	1082349	44.41
RECLTD	N1	29-Dec-2021	1029.00	1038.89	1038.89	1038.89	1038.89	1038.89	1038.89	7	0.07	1	7	100.00
RECLTD	N8	29-Dec-2021	1078.00	1060.50	1060.50	1060.50	1060.50	1060.50	1060.50	100	1.06	1	100	100.00
RECLTD	N9	29-Dec-2021	1227.93	1225.00	1230.00	1225.00	1230.00	1230.00	1229.51	51	0.63	7	46	90.20
RECLTD	NB	29-Dec-2021	1105.00	1074.75	1074.75	1074.75	1074.75	1074.75	1074.75	5	0.05	1	5	100.00
RECLTD	NF	29-Dec-2021	1250.00	1250.00	1259.51	1250.00	1251.00	1251.00	1250.66	73	0.91	5	73	100.00
RECLTD	NI	29-Dec-2021	1209.00	1210.05	1211.99	1208.00	1209.00	1209.00	1209.68	768	9.29	9	768	100.00
REDINGTON	EQ	29-Dec-2021	144.95	145.80	149.50	144.95	145.35	145.70	146.72	1904665	2794.53	37394	926398	48.64
REFEX	EQ	29-Dec-2021	123.45	123.45	125.00	122.00	122.85	122.85	123.47	45289	55.92	1145	29615	65.39
RELAXO	EQ	29-Dec-2021	1251.70	1250.00	1260.00	1242.65	1258.10	1256.25	1255.49	51750	649.71	7521	22891	44.23
RELCAPITAL	BE	29-Dec-2021	14.25	14.60	14.75	14.20	14.45	14.50	14.59	1575934	229.89	3786	-	-
RELIABLE	SM	29-Dec-2021	34.95	33.85	34.15	33.85	34.15	34.15	34.00	4800	1.63	2	4800	100.00
RELIANCE	EQ	29-Dec-2021	2398.40	2391.00	2419.00	2382.10	2398.00	2402.50	2400.08	7118779	170856.11	169024	4190091	58.86
RELIGARE	EQ	29-Dec-2021	127.70	127.00	131.15	119.00	119.40	121.45	125.15	2024870	2534.05	14401	1200276	59.28
RELINFRA	BE	29-Dec-2021	94.90	96.00	97.50	94.00	94.25	95.50	95.71	733337	701.85	3450	-	-
REMSONSIND	EQ	29-Dec-2021	229.25	224.15	239.10	223.35	238.50	237.60	233.24	9571	22.32	774	2056	21.48
RENUKA	EQ	29-Dec-2021	30.70	31.65	32.00	30.20	30.40	30.45	31.26	7566659	2365.44	14832	4378893	57.87
REPCOHOME	EQ	29-Dec-2021	265.10	267.00	270.00	261.30	265.00	266.30	266.09	91067	242.32	5200	57202	62.81
REPL	EQ	29-Dec-2021	217.15	217.50	222.30	214.50	218.00	217.65	218.46	76192	166.45	1417	46922	61.58
REPRO	EQ	29-Dec-2021	519.85	524.90	527.85	515.00	519.00	519.75	520.37	1977	10.29	110	1491	75.42
RESPONIND	EQ	29-Dec-2021	106.75	108.30	128.10	105.10	127.50	127.20	123.77	2687070	3325.74	27823	234340	8.72
REVATHI	EQ	29-Dec-2021	692.00	680.80	691.00	676.95	691.00	687.55	688.30	2420	16.66	102	2104	86.94
RGL	EQ	29-Dec-2021	927.00	936.30	957.00	928.50	949.00	941.75	935.91	107499	1006.09	5721	31559	29.36
RHFL	EQ	29-Dec-2021	4.70	4.85	4.90	4.55	4.85	4.85	4.83	6153741	296.98	4190	3901151	63.39
RHFL	N6	29-Dec-2021	276.00	287.50	287.50	277.00	277.00	277.00	285.60	726	2.07	10	726	100.00
RHIM	EQ	29-Dec-2021	366.10	367.90	373.50	365.00	365.75	366.65	368.82	61747	227.74	3250	34395	55.70
RICOAUTO	EQ	29-Dec-2021	43.30	43.35	45.15	43.30	44.00	43.95	44.10	637991	281.34	4084	218523	34.25
RIIL	EQ	29-Dec-2021	859.40	857.90	873.10	842.00	846.65	847.40	856.08	495213	4239.41	14550	102182	20.63
RITES	EQ	29-Dec-2021	259.30	259.50	262.60	258.65	259.10	259.30	260.34	157740	410.66	2210	130531	82.75
RKEC	EQ	29-Dec-2021	63.80	63.80	64.65	62.25	64.10	63.60	63.51	11874	7.54	97	10423	87.78
RKFORGE	EQ	29-Dec-2021	942.50	947.85	951.15	939.10	945.00	943.55	945.95	45231	427.86	2847	20613	45.57
RMCL	BZ	29-Dec-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	26128	0.74	28	-	-
RMDRIP	SM	29-Dec-2021	15.50	16.25	16.25	14.90	15.00	15.00	15.38	6000	0.92	3	6000	100.00
RML	EQ	29-Dec-2021	340.50	341.00	365.85	334.65	363.10	362.20	354.08	40370	142.94	1310	22324	55.30
RNAVAL	BZ	29-Dec-2021	5.30	5.55	5.55	5.05	5.05	5.05	5.21	7909981	412.33	3656	-	-
ROHITFERRO	BE	29-Dec-2021	36.90	38.70	38.70	38.70	38.70	38.70	38.70	108131	41.85	180	-	-
ROHLTD	BE	29-Dec-2021	82.80	82.75	84.35	82.50	83.00	82.55	83.17	11462	9.53	111	-	-
ROLEXRINGS	EQ	29-Dec-2021	1134.10	1138.00	1154.70	1122.20	1140.35	1146.45	1137.46	22361	254.35	3705	11478	51.33
ROLLT	EQ	29-Dec-2021	4.25	4.30	4.40	4.05	4.05	4.05	4.19	4632304	194.05	3047	2868129	61.92
ROLTA	BZ	29-Dec-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	714012	54.98	936	-	-
ROML	BE	29-Dec-2021	73.20	74.50	76.80	73.00	74.50	74.35	74.27	8365	6.21	129	-	-
ROSSARI	EQ	29-Dec-2021	1248.40	1259.90	1271.95	1250.50	1265.00	1265.85	1259.86	43760	551.31	7564	23526	53.76
ROSSELLIND	EQ	29-Dec-2021	138.90	139.00	139.90	136.00	138.35	138.55	138.07	24593	33.95	539	14231	57.87
ROUTE	EQ	29-Dec-2021	1698.55	1698.70	1773.40	1697.00	1742.00	1738.35	1737.12	218680	3798.74	17815	63479	29.03
RPGLIFE	EQ	29-Dec-2021	594.35	595.00	604.65	592.90	593.50	596.20	597.97	14684	87.81	1194	7925	53.97
RPOWER	EQ	29-Dec-2021	13.50	13.65	13.95	13.25	13.40	13.45	13.59	17252821	2343.99	21647	10689960	61.96
RPPINFRA	EQ	29-Dec-2021	53.95	54.65	54.90	54.05	54.40	54.40	54.46	45278	24.66	780	23262	51.38
RPPINFRPP	E1	29-Dec-2021	34.95	35.50	36.00	34.55	35.75	35.70	35.47	10178	3.61	156	8250	81.06
RPPL	EQ	29-Dec-2021	275.40	275.00	279.00	270.05	271.00	273.95	274.11	13256	36.34	404	9566	72.16
RPSGVENT	EQ	29-Dec-2021	720.05	724.60	730.05	705.95	710.00	709.65	717.98	25185	180.82	2399	13007	51.65
RSSOFTWARE	EQ	29-Dec-2021	38.50	39.15	39.40	38.15	38.50	38.35	38.73	104013	40.29	932	62020	59.63
RSWM	EQ	29-Dec-2021	458.75	461.75	467.00	452.45	455.00	457.70	461.17	80317	370.39	3150	22311	27.78
RSYSTEMS	EQ	29-Dec-2021	331.05	331.05	333.45	322.05	326.00	327.00	326.73	67958	222.04	3310	39651	58.35
RTNINDIA	EQ	29-Dec-2021	48.35	49.80	49.80	47.00	48.50	48.70	48.69	4744735	2310.14	18103	2521958	53.15
RTNPOWER	EQ	29-Dec-2021	6.45	6.75	6.75	6.40	6.75	6.75	6.72	48144448	3234.08	26609	22986099	47.74
RUBYMILLS	EQ	29-Dec-2021	259.30	258.05	262.15	254.25	254.25	256.35	257.58	5192	13.37	269	3133	60.34
RUCHI	EQ	29-Dec-2021	857.30	857.35	867.00	850.05	854.85	852.25	854.59	8263	70.61	1168	4686	56.71
RUCHINFRA	BE	29-Dec-2021	8.70	9.10	9.10	9.10	9.10	9.10	9.10	145993	13.29	194	-	-
RUCHIRA	EQ	29-Dec-2021	75.65	75.90	77.15	74.75	76.15	76.05	76.36	15074	11.51	307	10395	68.96
RUPA	EQ	29-Dec-2021	412.10	416.00	419.00	411.00	417.90	416.25	415.08	150638	625.27	5478	57634	38.26
RUSHIL	EQ	29-Dec-2021	417.80	419.00	423.90	408.00	413.20	412.00	414.14	27565	114.16	1705	16769	60.83
RVHL	EQ	29-Dec-2021	25.75	26.40	28.15	25.95	28.00	27.80	27.46	156623	43.00	614	101194	64.61
RVNL	EQ	29-Dec-2021	34.20	34.30	34.75	34.10	34.30	34.25	34.42	1642466	565.35	9456	600118	36.54
S&SPOWER	EQ	29-Dec-2021	34.50	36.20	36.20	32.80	34.00	33.70	34.37	9517	3.27	197	7397	77.72
SABEVENTS	BE	29-Dec-2021	16.60	17.40	17.40	17.40	17.40	17.40	17.40	75910	13.21	202	-	-
SADBHAV	EQ	29-Dec-2021	39.15	39.05	39.60	38.65	38.90	38.75	39.04	576701	225.16	4559	368210	63.85
SADBHIN	EQ	29-Dec-2021	15.15	15.45	15.90	15.20	15.60	15.50	15.73	1252342	197.05	2457	792949	63.32
SAFARI	EQ	29-Dec-2021	881.70	866.20	893.15	866.20	870.10	877.05	886.49	6415	56.87	1470	3528	55.00
SAGARDEEP	BE	29-Dec-2021	49.95	48.95	52.40	47.50	48.00	49.25	49.60	30970	15.36	456	-	-
SAGCEM	EQ	29-Dec-2021	267.95	270.00	273.00	263.25	264.55	266.20	269.50	36172	97.48	2184	17671	48.85
SAIL	EQ	29-Dec-2021	108.80	108.50	108.60	105.70	106.35	106.40	106.69	25865808	27596.58	90745	8948434	34.60
SAKAR	EQ	29-Dec-2021	139.25	138.20	167.10	138.20	162.40	162.60	159.99	262807	420.46	3742	104292	39.68
SAKHTISUG	EQ	29-Dec-2021	15.75	15.75	16.10	15.00	15.05	15.15	15.58	640949	99.86	1709	318871	49.75
SAKSOFT	EQ	29-Dec-2021	1007.55	1012.50	1018.30	985.00	988.05	989.60	1002.57	33520	336.06	4046	15838	47.25
SAKUMA	EQ	29-Dec-2021	12.90	12.90	13.50	12.75	13.10	13.10	13.22	387716	51.26	1117	235211	60.67
SALASAR	EQ	29-Dec-2021	246.90	247.00	252.90	238.10	240.10	240.50	247.18	56084	138.63	2190	25660	45.75
SALONA	EQ	29-Dec-2021	207.95	203.20	209.30	203.20	209.00	207.85	206.45	4962	10.24	816	1567	31.58
SALSTEEL	EQ	29-Dec-2021	9.25	9.65	10.15	9.65	10.15	10.15	10.04	477467	47.95	795	417097	87.36
SALZERELEC	EQ	29-Dec-2021	190.75	191.60	192.60	184.60	188.00	187.95	188.62	38508	72.63	1249	20997	54.53
SAMBHAAV	BE	29-Dec-2021	5.85	6.10	6.10	5.60	6.10	6.05	6.03	326481	19.67	668	-	-
SANCO	EQ	29-Dec-2021	9.50	9.70	9.85	9.35	9.70	9.80	9.61	101206	9.72	818	81344	80.37
SANDESH	EQ	29-Dec-2021	744.60	743.00	762.50	735.00	735.05	736.75	745.89	1937	14.45	177	1078	55.65
SANDHAR	EQ	29-Dec-2021	246.90	251.70	251.70	244.15	247.35	248.10	247.24	57306	141.68	5085	31213	54.47
SANGAMIND	EQ	29-Dec-2021	305.00	315.00	334.90	315.00	325.00	324.35	323.75	275632	892.35	10646	143372	52.02
SANGHIIND	EQ	29-Dec-2021	55.40	55.45	55.95	54.55	54.75	54.80	55.11	228644	126.02	1568	124613	54.50
SANGHVIMOV	EQ	29-Dec-2021	216.40	214.00	219.45	210.20	213.00	212.70	214.49	38018	81.55	1280	22448	59.05
SANGINITA	BE	29-Dec-2021	25.10	24.60	25.75	24.60	24.85	24.95	25.12	21612	5.43	145	-	-
SANOFI	EQ	29-Dec-2021	7689.60	7689.60	7834.80	7679.15	7804.90	7782.45	7768.54	13770	1069.73	7352	8947	64.97
SANSERA	EQ	29-Dec-2021	753.90	750.10	774.00	750.10	770.00	769.25	765.47	96602	739.46	6876	57891	59.93
SANWARIA	BZ	29-Dec-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	3019866	39.26	485	-	-
SAPPHIRE	EQ	29-Dec-2021	1203.55	1201.00	1246.00	1196.00	1206.45	1204.35	1213.40	116824	1417.54	7293	55830	47.79
SARDAEN	EQ	29-Dec-2021	765.90	765.00	777.00	755.10	763.45	760.70	766.34	16556	126.88	2284	8325	50.28
SAREGAMA	BE	29-Dec-2021	5292.15	5385.00	5385.00	5222.00	5299.90	5281.15	5267.91	18333	965.77	1072	-	-
SARLAPOLY	EQ	29-Dec-2021	63.70	63.80	67.75	62.15	65.50	65.35	65.47	727902	476.55	7738	358851	49.30
SARVESHWAR	SM	29-Dec-2021	35.00	36.75	36.75	36.75	36.75	36.75	36.75	12800	4.70	6	12800	100.00
SASKEN	EQ	29-Dec-2021	1332.95	1322.00	1369.85	1322.00	1340.00	1346.05	1352.20	32788	443.36	4554	15514	47.32
SASTASUNDR	EQ	29-Dec-2021	466.85	490.15	490.15	466.85	490.15	490.15	489.02	289760	1416.99	3727	156804	54.12
SATIA	EQ	29-Dec-2021	87.35	88.00	89.00	87.75	87.80	88.20	88.30	38540	34.03	644	28068	72.83
SATIN	EQ	29-Dec-2021	84.40	84.95	86.40	83.35	86.00	85.80	85.25	289212	246.55	4846	168590	58.29
SBC	EQ	29-Dec-2021	128.80	135.20	135.20	135.20	135.20	135.20	135.20	185999	251.47	165	176996	95.16
SBCL	EQ	29-Dec-2021	377.70	382.00	385.00	366.50	367.20	369.45	376.12	32923	123.83	2430	19585	59.49
SBICARD	EQ	29-Dec-2021	912.80	918.00	927.50	913.05	920.00	920.70	922.25	1243862	11471.46	39432	482576	38.80
SBIETFCON	EQ	29-Dec-2021	69.22	69.22	70.30	69.05	69.70	69.56	69.89	1839	1.29	146	1323	71.94
SBIETFIT	EQ	29-Dec-2021	391.29	394.50	394.50	388.10	390.00	390.55	391.74	4195	16.43	169	2592	61.79
SBIETFPB	EQ	29-Dec-2021	178.22	179.00	180.72	178.33	178.81	178.98	179.64	797	1.43	41	642	80.55
SBIETFQLTY	EQ	29-Dec-2021	155.44	156.98	156.98	155.00	155.60	155.39	155.62	1041	1.62	69	853	81.94
SBILIFE	EQ	29-Dec-2021	1177.60	1177.60	1192.20	1167.00	1180.40	1185.65	1186.27	1400668	16615.71	30594	889251	63.49
SBIN	EQ	29-Dec-2021	461.20	461.00	462.15	451.40	453.20	454.40	457.66	11757303	53808.69	148597	4989343	42.44
SCAPDVR	BE	29-Dec-2021	9.60	9.65	10.00	9.65	9.85	9.85	9.80	406199	39.82	257	-	-
SCHAEFFLER	EQ	29-Dec-2021	8596.75	8560.05	8770.00	8525.00	8628.00	8708.00	8651.28	18072	1563.46	6204	11406	63.11
SCHAND	EQ	29-Dec-2021	110.55	111.75	112.70	107.50	111.20	111.20	111.52	50558	56.38	993	34364	67.97
SCHNEIDER	EQ	29-Dec-2021	104.55	104.00	105.95	103.70	104.25	104.35	104.82	189582	198.72	3069	82050	43.28
SCI	EQ	29-Dec-2021	136.45	137.00	137.80	133.60	135.40	135.70	136.12	868761	1182.57	7097	395934	45.57
SDBL	EQ	29-Dec-2021	42.25	43.90	43.90	41.05	41.65	41.85	42.19	330578	139.48	2459	205455	62.15
SEAMECLTD	BE	29-Dec-2021	1042.75	1068.00	1083.40	1012.00	1068.00	1049.85	1050.41	1159	12.17	62	-	-
SECL	SM	29-Dec-2021	49.05	50.00	51.50	48.50	51.50	51.50	50.00	9000	4.50	3	6000	66.67
SECURCRED	SM	29-Dec-2021	59.90	62.85	62.85	56.95	59.50	59.50	61.13	11400	6.97	7	11400	100.00
SECURKLOUD	EQ	29-Dec-2021	138.55	138.90	141.00	137.00	138.00	137.80	138.96	41674	57.91	832	31087	74.60
SEJALLTD	BE	29-Dec-2021	21.00	22.05	22.05	22.05	22.05	22.05	22.05	4	0.00	2	-	-
SELAN	EQ	29-Dec-2021	129.30	131.95	132.00	129.45	129.95	129.90	130.56	21230	27.72	562	12643	59.55
SELMC	EQ	29-Dec-2021	36.60	38.40	38.40	38.40	38.40	38.40	38.40	36	0.01	6	36	100.00
SEPOWER	BE	29-Dec-2021	41.15	42.85	42.85	39.10	39.10	39.10	39.56	286273	113.25	2201	-	-
SEQUENT	EQ	29-Dec-2021	162.80	163.75	164.25	160.35	160.90	161.15	162.02	596276	966.06	7169	222965	37.39
SERVOTECH	EQ	29-Dec-2021	65.40	67.00	68.65	67.00	68.65	68.65	68.21	146048	99.62	745	70023	47.95
SESHAPAPER	EQ	29-Dec-2021	149.85	149.95	150.50	148.00	149.15	149.05	149.09	17829	26.58	461	7870	44.14
SETCO	EQ	29-Dec-2021	16.75	16.70	17.20	16.65	16.90	16.80	16.81	112277	18.87	570	77227	68.78
SETF10GILT	EQ	29-Dec-2021	204.13	204.10	204.10	204.10	204.10	204.10	204.10	11	0.02	3	10	90.91
SETFGOLD	EQ	29-Dec-2021	4285.30	4282.95	4283.00	4257.05	4260.00	4260.35	4264.70	2160	92.12	493	1417	65.60
SETFNIF50	EQ	29-Dec-2021	175.88	178.00	178.35	175.37	176.00	176.20	176.49	688717	1215.51	3115	533041	77.40
SETFNIFBK	EQ	29-Dec-2021	351.09	353.00	372.20	348.51	349.17	349.65	351.15	13626	47.85	526	10142	74.43
SETFNN50	EQ	29-Dec-2021	436.46	439.99	440.00	433.09	435.61	435.84	436.35	12354	53.91	356	10337	83.67
SETUINFRA	BE	29-Dec-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	75350	1.96	27	-	-
SEYAIND	EQ	29-Dec-2021	58.70	58.25	59.35	56.30	57.80	58.15	58.13	18304	10.64	307	10974	59.95
SFL	EQ	29-Dec-2021	3097.90	3120.00	3258.20	3118.05	3246.95	3241.25	3219.07	30076	968.17	6628	7609	25.30
SGBAPR28I	GB	29-Dec-2021	4665.29	4665.00	4699.00	4650.00	4699.00	4686.33	4673.11	137	6.40	25	136	99.27
SGBAUG24	GB	29-Dec-2021	4693.40	4693.40	4700.00	4670.00	4695.00	4695.06	4691.59	282	13.23	33	268	95.04
SGBAUG27	GB	29-Dec-2021	4660.88	4700.00	4700.00	4680.00	4680.00	4680.00	4694.90	4	0.19	3	2	50.00
SGBAUG28V	GB	29-Dec-2021	4756.53	4752.00	4763.99	4745.00	4745.00	4750.46	4752.67	1145	54.42	155	887	77.47
SGBAUG29V	GB	29-Dec-2021	4671.15	4665.15	4690.00	4661.00	4661.00	4664.90	4676.22	51	2.38	25	32	62.75
SGBD29VIII	GB	29-Dec-2021	4665.37	4666.00	4717.00	4666.00	4687.05	4687.05	4698.71	130	6.11	28	128	98.46
SGBDC27VII	GB	29-Dec-2021	4700.00	4699.99	4699.99	4651.00	4660.00	4655.50	4690.23	26	1.22	7	24	92.31
SGBDEC2512	GB	29-Dec-2021	4785.00	4656.00	4656.00	4656.00	4656.00	4656.00	4656.00	5	0.23	2	5	100.00
SGBFEB24	GB	29-Dec-2021	4710.00	4671.01	4699.00	4670.00	4685.00	4686.87	4676.80	55	2.57	12	54	98.18
SGBFEB28IX	GB	29-Dec-2021	4642.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBJ28VIII	GB	29-Dec-2021	4739.00	4637.11	4637.11	4637.11	4637.11	4637.11	4637.11	1	0.05	1	1	100.00
SGBJAN26	GB	29-Dec-2021	4671.00	4671.00	4671.00	4671.00	4671.00	4671.00	4671.00	1	0.05	1	1	100.00
SGBJAN27	GB	29-Dec-2021	4636.00	4640.00	4732.89	4640.00	4732.89	4732.89	4662.15	6	0.28	3	6	100.00
SGBJAN29IX	GB	29-Dec-2021	4713.01	4686.00	4744.00	4686.00	4710.00	4699.12	4700.30	250	11.75	39	219	87.60
SGBJAN29X	GB	29-Dec-2021	4702.55	4725.00	4725.00	4701.00	4724.00	4724.00	4724.53	59	2.79	5	58	98.31
SGBJU29III	GB	29-Dec-2021	4662.82	4650.00	4666.00	4644.00	4665.00	4665.00	4651.32	99	4.60	22	95	95.96
SGBJUL25	GB	29-Dec-2021	4650.01	4651.00	4681.99	4640.01	4670.00	4675.99	4651.55	11	0.51	4	11	100.00
SGBJUL27	GB	29-Dec-2021	4645.01	4652.01	4652.01	4651.01	4651.01	4651.01	4651.15	22	1.02	3	22	100.00
SGBJUL28IV	GB	29-Dec-2021	4707.24	4665.00	4711.00	4665.00	4683.01	4686.06	4693.43	388	18.21	45	360	92.78
SGBJUL29IV	GB	29-Dec-2021	4689.60	4674.00	4714.90	4662.00	4700.00	4700.00	4696.40	45	2.11	26	30	66.67
SGBJUN27	GB	29-Dec-2021	4632.30	4737.00	4737.00	4629.00	4629.00	4629.00	4683.00	2	0.09	2	1	50.00
SGBJUN28	GB	29-Dec-2021	4650.33	4651.00	4673.96	4641.00	4673.96	4673.96	4648.52	89	4.14	21	89	100.00
SGBJUN29II	GB	29-Dec-2021	4651.14	4652.00	4677.00	4652.00	4656.25	4656.25	4671.45	11	0.51	5	10	90.91
SGBMAR24	GB	29-Dec-2021	4698.88	4745.00	4745.00	4710.99	4710.99	4710.99	4728.00	6	0.28	4	3	50.00
SGBMAR25	GB	29-Dec-2021	4685.00	4670.00	4680.00	4670.00	4680.00	4680.00	4679.03	31	1.45	5	31	100.00
SGBMAR28X	GB	29-Dec-2021	4654.00	4655.00	4655.00	4650.00	4650.00	4650.00	4653.77	39	1.81	10	39	100.00
SGBMAY25	GB	29-Dec-2021	4798.00	4750.00	4798.00	4690.00	4709.00	4701.50	4733.38	16	0.76	8	16	100.00
SGBMAY26	GB	29-Dec-2021	4748.00	4719.00	4719.00	4719.00	4719.00	4719.00	4719.00	21	0.99	2	21	100.00
SGBMAY28	GB	29-Dec-2021	4651.03	4652.00	4652.00	4651.00	4651.00	4651.00	4651.02	206	9.58	13	206	100.00
SGBMAY29I	GB	29-Dec-2021	4655.20	4655.00	4668.40	4651.10	4659.00	4659.01	4658.61	487	22.69	65	439	90.14
SGBMR29XII	GB	29-Dec-2021	4660.08	4650.08	4667.90	4650.01	4660.00	4659.60	4659.49	229	10.67	34	205	89.52
SGBN28VIII	GB	29-Dec-2021	4683.54	4684.00	4720.00	4684.00	4720.00	4706.00	4695.77	63	2.96	24	58	92.06
SGBNOV23	GB	29-Dec-2021	4701.36	4744.99	4744.99	4700.00	4700.00	4700.00	4720.00	18	0.85	3	10	55.56
SGBNOV24	GB	29-Dec-2021	4679.66	4665.00	4676.00	4664.02	4668.00	4667.20	4667.65	697	32.53	30	691	99.14
SGBNOV25IX	GB	29-Dec-2021	4675.00	4736.79	4736.79	4736.79	4736.79	4736.79	4736.79	20	0.95	1	20	100.00
SGBNOV25VI	GB	29-Dec-2021	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	1	0.05	1	1	100.00
SGBNOV26	GB	29-Dec-2021	4697.85	4632.00	4632.00	4632.00	4632.00	4632.00	4632.00	6	0.28	1	6	100.00
SGBNV29VII	GB	29-Dec-2021	4650.60	4640.00	4675.00	4640.00	4650.20	4650.20	4663.39	157	7.32	39	108	68.79
SGBOC28VII	GB	29-Dec-2021	4659.31	4664.30	4749.00	4664.30	4710.00	4710.00	4706.97	61	2.87	15	44	72.13
SGBOCT25	GB	29-Dec-2021	4666.00	4746.00	4746.00	4670.00	4730.00	4730.00	4706.86	7	0.33	6	6	85.71
SGBOCT25IV	GB	29-Dec-2021	4671.00	4675.00	4675.00	4652.00	4652.00	4652.00	4664.44	23	1.07	7	23	100.00
SGBOCT26	GB	29-Dec-2021	4638.00	4705.00	4708.00	4705.00	4708.00	4708.00	4707.05	20	0.94	3	20	100.00
SGBOCT27	GB	29-Dec-2021	4670.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	10	0.47	4	10	100.00
SGBOCT27VI	GB	29-Dec-2021	4644.00	4670.00	4670.00	4670.00	4670.00	4670.00	4670.00	5	0.23	3	5	100.00
SGBSEP24	GB	29-Dec-2021	4715.51	4710.00	4710.00	4710.00	4710.00	4710.00	4710.00	273	12.86	16	273	100.00
SGBSEP27	GB	29-Dec-2021	4675.00	4642.00	4650.01	4641.00	4650.00	4650.00	4645.06	38	1.77	6	28	73.68
SGBSEP28VI	GB	29-Dec-2021	4703.06	4685.00	4750.00	4685.00	4695.00	4696.20	4710.05	288	13.56	56	249	86.46
SGBSEP29VI	GB	29-Dec-2021	4653.49	4650.00	4674.00	4648.00	4650.00	4650.02	4656.29	127	5.91	40	109	85.83
SGIL	EQ	29-Dec-2021	168.15	170.95	170.95	165.65	167.40	167.35	168.24	9038	15.21	433	5330	58.97
SGL	EQ	29-Dec-2021	20.45	21.45	21.45	20.70	21.45	21.45	21.45	49866	10.69	100	42208	84.64
SHAHALLOYS	BE	29-Dec-2021	53.05	54.90	55.70	50.55	53.95	53.95	54.07	67283	36.38	363	-	-
SHAKTIPUMP	EQ	29-Dec-2021	591.45	598.00	619.00	594.75	596.80	596.85	604.96	71860	434.72	4556	25894	36.03
SHALBY	EQ	29-Dec-2021	134.85	135.00	144.00	134.50	142.95	142.20	140.97	483900	682.14	10449	132676	27.42
SHALPAINTS	EQ	29-Dec-2021	111.00	110.10	113.45	110.05	110.55	110.90	111.82	205269	229.53	3287	104615	50.96
SHANKARA	EQ	29-Dec-2021	522.75	522.00	534.00	520.00	521.05	523.10	526.92	35559	187.37	3068	11579	32.56
SHANTI	BE	29-Dec-2021	19.60	19.95	19.95	19.05	19.15	19.15	19.65	8166	1.60	25	-	-
SHANTIGEAR	EQ	29-Dec-2021	146.65	146.65	148.00	145.25	147.40	147.50	147.10	16847	24.78	586	10929	64.87
SHARDACROP	EQ	29-Dec-2021	339.35	340.00	353.00	339.10	340.00	340.70	344.29	98641	339.62	4506	38679	39.21
SHARDAMOTR	EQ	29-Dec-2021	796.15	793.00	954.90	793.00	897.00	896.85	895.92	219557	1967.06	14977	62097	28.28
SHAREINDIA	EQ	29-Dec-2021	1060.95	1055.00	1085.45	1048.00	1064.75	1053.85	1060.83	33370	354.00	3542	13958	41.83
SHARIABEES	EQ	29-Dec-2021	455.00	455.00	459.89	455.00	457.61	457.61	458.59	423	1.94	28	411	97.16
SHEMAROO	BE	29-Dec-2021	120.10	117.45	123.30	117.45	121.40	121.55	120.83	13924	16.82	185	-	-
SHIL	EQ	29-Dec-2021	423.25	429.00	429.00	418.00	418.05	421.85	422.30	25494	107.66	1126	17849	70.01
SHILPAMED	EQ	29-Dec-2021	543.15	545.00	553.65	542.90	543.20	545.75	547.09	63410	346.91	2546	26797	42.26
SHIVALIK	EQ	29-Dec-2021	1101.50	1116.75	1119.90	1045.25	1065.00	1063.30	1090.30	19680	214.57	2559	11862	60.27
SHIVAMAUTO	BE	29-Dec-2021	27.95	29.30	29.30	28.60	29.30	29.30	29.19	128729	37.58	530	-	-
SHIVAMILLS	EQ	29-Dec-2021	131.55	140.00	157.85	138.90	157.85	157.85	151.19	894795	1352.82	22133	222419	24.86
SHIVATEX	EQ	29-Dec-2021	224.90	229.00	255.90	225.00	238.25	241.85	244.81	94458	231.24	2272	36960	39.13
SHK	EQ	29-Dec-2021	151.20	151.15	152.50	148.10	150.95	150.60	151.17	87933	132.92	1666	45767	52.05
SHOPERSTOP	EQ	29-Dec-2021	333.85	333.10	336.75	318.00	320.90	321.40	327.41	73161	239.54	3189	32888	44.95
SHRADHA	EQ	29-Dec-2021	51.85	52.15	53.75	50.60	50.60	50.85	51.25	1919	0.98	107	1056	55.03
SHREDIGCEM	EQ	29-Dec-2021	71.95	72.00	72.80	71.55	71.90	72.05	72.09	81614	58.83	1570	46361	56.81
SHREECEM	EQ	29-Dec-2021	26716.80	26624.00	26745.15	26460.10	26550.00	26615.35	26634.47	25992	6922.83	6915	12382	47.64
SHREEPUSHK	EQ	29-Dec-2021	208.05	210.00	210.90	205.00	205.00	205.45	207.32	22525	46.70	876	12676	56.28
SHREERAMA	EQ	29-Dec-2021	14.90	14.95	15.25	14.10	14.80	14.70	14.78	127420	18.83	531	93005	72.99
SHRENIK	EQ	29-Dec-2021	2.60	2.95	3.10	2.80	3.10	3.10	3.01	29560030	888.69	12395	17210845	58.22
SHREYANIND	EQ	29-Dec-2021	100.60	100.00	101.90	98.20	99.85	100.50	100.23	10701	10.73	327	4643	43.39
SHREYAS	EQ	29-Dec-2021	237.90	241.00	241.00	231.15	232.75	233.00	235.65	25019	58.96	1070	12882	51.49
SHRIPISTON	BE	29-Dec-2021	867.95	837.00	859.95	837.00	855.00	855.95	848.37	73	0.62	9	-	-
SHRIRAMCIT	EQ	29-Dec-2021	1752.50	1797.00	1797.00	1739.00	1740.00	1747.05	1754.77	55084	966.60	4824	9099	16.52
SHRIRAMEPC	EQ	29-Dec-2021	8.70	9.40	9.55	9.10	9.55	9.55	9.48	5280131	500.66	3792	3184652	60.31
SHRIRAMPPS	EQ	29-Dec-2021	85.35	85.40	86.90	82.40	84.80	84.90	84.84	6357537	5393.83	31007	1668704	26.25
SHUBHLAXMI	SM	29-Dec-2021	15.20	14.50	15.95	14.45	15.95	15.90	15.31	7000	1.07	7	6000	85.71
SHYAMCENT	EQ	29-Dec-2021	15.75	16.20	17.30	16.00	17.30	17.30	17.07	1427238	243.70	2576	966552	67.72
SHYAMMETL	EQ	29-Dec-2021	344.45	345.80	347.50	335.10	338.80	336.55	340.07	472186	1605.79	12475	219806	46.55
SICAL	BE	29-Dec-2021	14.35	14.35	14.85	14.10	14.25	14.25	14.56	186140	27.10	367	-	-
SIEMENS	EQ	29-Dec-2021	2405.80	2399.00	2412.00	2373.05	2378.15	2380.35	2390.33	261164	6242.67	13086	93422	35.77
SIGACHI	EQ	29-Dec-2021	394.10	394.15	422.10	393.20	398.00	398.95	406.51	1206792	4905.75	30696	471181	39.04
SIGIND	EQ	29-Dec-2021	42.65	43.50	43.95	42.55	43.70	43.35	43.39	12680	5.50	217	9021	71.14
SIGMA	SM	29-Dec-2021	461.00	484.05	484.05	484.05	484.05	484.05	484.05	600	2.90	1	600	100.00
SIKKO	EQ	29-Dec-2021	66.20	68.50	68.50	63.95	68.40	67.70	67.82	3275	2.22	55	2050	62.60
SIL	BE	29-Dec-2021	14.90	15.20	15.60	14.90	15.15	15.30	15.41	73049	11.26	135	-	-
SILGO	EQ	29-Dec-2021	31.35	31.20	32.35	31.20	31.85	32.00	31.68	65804	20.85	841	14326	21.77
SILINV	EQ	29-Dec-2021	293.50	293.75	299.95	292.65	296.75	294.20	296.39	2960	8.77	131	1776	60.00
SILLYMONKS	BE	29-Dec-2021	23.30	23.00	24.20	22.30	23.50	24.05	23.22	10519	2.44	65	-	-
SILVERTUC	SM	29-Dec-2021	150.00	150.00	150.00	149.90	149.95	149.95	149.96	13000	19.50	9	13000	100.00
SIMBHALS	EQ	29-Dec-2021	19.00	19.40	19.95	19.35	19.95	19.75	19.65	241154	47.38	796	184669	76.58
SIMPLEXINF	EQ	29-Dec-2021	43.05	42.40	45.15	42.40	45.15	44.95	44.24	129509	57.29	671	104321	80.55
SINTERCOM	EQ	29-Dec-2021	86.15	85.55	86.70	81.85	84.40	84.95	84.38	7836	6.61	148	4365	55.70
SINTEX	BE	29-Dec-2021	16.05	16.85	16.85	16.85	16.85	16.85	16.85	4044290	681.46	3938	-	-
SIRCA	EQ	29-Dec-2021	510.45	514.90	525.00	510.05	514.00	516.90	516.83	22738	117.52	1834	7958	35.00
SIS	EQ	29-Dec-2021	450.00	450.60	461.05	448.70	456.20	455.85	456.30	66368	302.84	3432	25945	39.09
SITINET	BE	29-Dec-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	1729825	73.52	769	-	-
SIYSIL	EQ	29-Dec-2021	421.25	422.80	432.45	422.00	424.00	425.95	427.57	48174	205.98	2360	19594	40.67
SJS	EQ	29-Dec-2021	361.65	365.50	404.00	360.30	380.95	382.60	387.17	507436	1964.63	19082	151574	29.87
SJVN	EQ	29-Dec-2021	29.20	29.60	30.75	29.45	29.70	29.65	29.96	7225894	2164.71	18432	2794685	38.68
SKFINDIA	EQ	29-Dec-2021	3741.40	3732.00	3807.00	3726.95	3780.00	3782.05	3785.36	24396	923.48	4730	11061	45.34
SKIPPER	EQ	29-Dec-2021	72.45	73.00	80.70	71.00	76.80	77.15	77.94	640641	499.29	6204	298359	46.57
SKMEGGPROD	EQ	29-Dec-2021	76.35	77.10	79.80	75.60	76.00	76.05	77.64	321363	249.49	5859	105186	32.73
SMARTLINK	EQ	29-Dec-2021	188.85	207.70	207.70	183.65	193.00	190.75	198.60	1410927	2802.14	25410	259503	18.39
SMCGLOBAL	EQ	29-Dec-2021	73.55	73.80	78.55	73.25	76.00	75.80	75.38	1403404	1057.95	4993	1212607	86.40
SMLISUZU	EQ	29-Dec-2021	637.05	637.05	646.95	631.80	637.10	636.60	641.19	14421	92.47	1234	5537	38.40
SMLT	EQ	29-Dec-2021	115.60	119.70	119.70	112.25	115.55	115.55	115.89	27879	32.31	549	18002	64.57
SMSLIFE	EQ	29-Dec-2021	772.25	795.00	795.00	760.80	769.80	764.40	770.94	1357	10.46	157	984	72.51
SMSPHARMA	EQ	29-Dec-2021	129.25	129.25	130.00	127.00	127.10	127.40	128.35	60457	77.60	990	43439	71.85
SMVD	SM	29-Dec-2021	23.00	23.60	23.60	23.60	23.60	23.60	23.60	4000	0.94	1	4000	100.00
SNOWMAN	EQ	29-Dec-2021	41.35	41.40	42.20	40.55	40.80	40.95	41.35	771268	318.94	5091	248087	32.17
SOBHA	EQ	29-Dec-2021	880.70	885.70	903.95	880.00	881.10	882.80	892.24	310481	2770.23	15464	81100	26.12
SOLARA	EQ	29-Dec-2021	1030.10	1049.95	1049.95	1020.00	1025.00	1023.55	1030.01	43973	452.93	4131	23193	52.74
SOLARINDS	EQ	29-Dec-2021	2361.45	2360.00	2396.45	2331.50	2359.60	2366.05	2358.35	22925	540.65	4680	10723	46.77
SOLEX	SM	29-Dec-2021	76.75	80.55	80.55	80.55	80.55	80.55	80.55	8000	6.44	4	8000	100.00
SOMANYCERA	EQ	29-Dec-2021	848.00	859.90	859.90	837.85	848.40	845.20	852.35	6238	53.17	1138	3375	54.10
SOMICONVEY	EQ	29-Dec-2021	39.90	39.45	40.75	38.75	40.55	40.15	40.23	5675	2.28	103	5240	92.33
SONACOMS	EQ	29-Dec-2021	728.85	730.00	734.60	706.25	710.00	709.40	720.10	1025937	7387.79	29074	420987	41.03
SONAMCLOCK	SM	29-Dec-2021	71.00	72.00	77.35	69.00	72.90	72.90	72.66	24000	17.44	8	12000	50.00
SONATSOFTW	EQ	29-Dec-2021	857.65	857.65	880.35	850.00	866.00	869.10	872.68	231568	2020.85	10013	69615	30.06
SORILINFRA	EQ	29-Dec-2021	100.35	101.85	101.85	100.00	100.80	101.00	100.85	26155	26.38	601	17444	66.69
SOTL	EQ	29-Dec-2021	1089.90	1089.90	1135.00	1089.90	1125.00	1118.05	1121.00	31780	356.25	3073	19030	59.88
SOUTHBANK	EQ	29-Dec-2021	8.85	8.90	8.95	8.85	8.90	8.85	8.88	3367460	299.04	29134	1606296	47.70
SOUTHWEST	BE	29-Dec-2021	144.00	142.00	148.80	142.00	144.00	144.90	144.10	18207	26.24	57	-	-
SPAL	EQ	29-Dec-2021	415.40	422.90	424.00	413.00	418.65	420.10	420.10	40178	168.79	2621	21355	53.15
SPANDANA	EQ	29-Dec-2021	450.00	449.00	451.70	437.00	437.00	439.75	444.44	156299	694.65	5927	95437	61.06
SPARC	EQ	29-Dec-2021	256.10	257.40	293.95	257.00	285.95	285.85	278.55	3249365	9050.98	44802	714704	22.00
SPECIALITY	EQ	29-Dec-2021	92.40	92.40	94.75	90.80	91.70	91.75	91.92	70394	64.70	1046	45482	64.61
SPENCERS	EQ	29-Dec-2021	101.85	101.10	102.75	99.55	100.45	100.20	101.16	205126	207.50	3359	93016	45.35
SPENTEX	BZ	29-Dec-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	17091	0.65	8	-	-
SPIC	EQ	29-Dec-2021	57.20	57.90	58.55	56.10	56.60	56.50	57.34	1478527	847.77	10585	715708	48.41
SPICEJET	EQ	29-Dec-2021	68.05	67.90	67.95	66.35	66.90	67.05	67.16	3098362	2080.80	11599	1373784	44.34
SPLIL	EQ	29-Dec-2021	45.45	46.40	46.40	44.55	44.55	44.85	45.58	25715	11.72	421	17367	67.54
SPMLINFRA	BE	29-Dec-2021	23.55	24.70	24.70	23.00	24.70	24.70	24.38	240526	58.65	424	-	-
SPTL	EQ	29-Dec-2021	13.70	14.35	14.35	13.35	13.60	13.55	13.92	10744713	1495.29	11601	6179869	57.52
SREEL	EQ	29-Dec-2021	176.55	176.90	179.90	175.05	176.10	178.70	177.25	2827	5.01	140	1678	59.36
SREIBNPNCD	N9	29-Dec-2021	269.90	269.90	269.90	269.90	269.90	269.90	269.90	1	0.00	1	1	100.00
SREIBNPNCD	NL	29-Dec-2021	232.10	260.00	260.00	253.01	259.75	253.67	257.02	752	1.93	14	752	100.00
SREIBNPNCD	NU	29-Dec-2021	164.90	144.00	161.50	132.55	158.95	158.95	152.17	451	0.69	10	450	99.78
SREIBNPNCD	NV	29-Dec-2021	160.00	128.00	128.00	128.00	128.00	128.00	128.00	1	0.00	1	1	100.00
SREIBNPNCD	NW	29-Dec-2021	189.99	189.99	189.99	189.99	189.99	189.99	189.99	30	0.06	1	30	100.00
SREIBNPNCD	Y1	29-Dec-2021	265.00	231.00	231.00	231.00	231.00	231.00	231.00	75	0.17	1	75	100.00
SREIBNPNCD	Y3	29-Dec-2021	302.00	349.99	349.99	342.99	343.00	343.00	343.44	16	0.05	3	16	100.00
SREINFRA	BE	29-Dec-2021	5.40	5.60	5.60	5.30	5.50	5.50	5.50	780211	42.90	1357	-	-
SRF	EQ	29-Dec-2021	2389.15	2393.00	2409.95	2377.00	2385.40	2391.70	2392.21	516093	12346.01	34359	111264	21.56
SRHHYPOLTD	EQ	29-Dec-2021	330.20	336.00	336.00	327.00	332.50	333.15	331.71	5360	17.78	429	2876	53.66
SRIPIPES	EQ	29-Dec-2021	195.50	197.00	206.60	195.15	203.90	203.90	202.24	94208	190.52	2093	41776	44.34
SRPL	EQ	29-Dec-2021	40.50	42.50	42.50	39.80	41.15	41.50	41.42	7176	2.97	173	4692	65.38
SRTRANSFIN	EQ	29-Dec-2021	1211.80	1216.25	1224.95	1202.25	1208.00	1211.65	1214.61	1072732	13029.53	27670	300681	28.03
SRTRANSFIN	YH	29-Dec-2021	1017.50	1017.00	1017.00	1016.00	1016.00	1016.00	1016.60	5	0.05	2	5	100.00
SRTRANSFIN	YI	29-Dec-2021	1055.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	2	0.02	1	2	100.00
SRTRANSFIN	YK	29-Dec-2021	1055.00	1051.00	1062.00	1051.00	1062.00	1062.00	1059.05	970	10.27	6	970	100.00
SRTRANSFIN	YN	29-Dec-2021	1370.01	1373.01	1399.00	1373.01	1399.00	1398.50	1375.33	110	1.51	3	105	95.45
SRTRANSFIN	YS	29-Dec-2021	1100.00	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	20	0.21	1	20	100.00
SRTRANSFIN	YW	29-Dec-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	3	0.03	1	3	100.00
SRTRANSFIN	YX	29-Dec-2021	1082.80	1082.80	1084.90	1082.80	1084.90	1084.90	1084.21	290	3.14	6	290	100.00
SRTRANSFIN	YY	29-Dec-2021	1104.00	1104.50	1140.29	1104.00	1140.29	1140.29	1104.45	81	0.89	3	81	100.00
SRTRANSFIN	YZ	29-Dec-2021	1131.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	20	0.23	1	20	100.00
SRTRANSFIN	Z5	29-Dec-2021	1048.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	500	5.20	13	500	100.00
SRTRANSFIN	Z6	29-Dec-2021	1032.00	1011.49	1011.49	1011.49	1011.49	1011.49	1011.49	20	0.20	1	20	100.00
SRTRANSFIN	ZA	29-Dec-2021	1244.12	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	20	0.25	2	20	100.00
SRTRANSFIN	ZD	29-Dec-2021	988.00	1030.00	1030.00	987.60	1000.00	1000.00	1012.88	220	2.23	8	220	100.00
SRTRANSFIN	ZE	29-Dec-2021	1025.00	1030.00	1040.00	1030.00	1040.00	1040.00	1039.69	165	1.72	3	165	100.00
SRTRANSFIN	ZF	29-Dec-2021	1040.00	1035.00	1035.00	1001.00	1001.00	1001.00	1007.80	25	0.25	3	25	100.00
SSINFRA	SM	29-Dec-2021	10.65	11.15	11.15	11.15	11.15	11.15	11.15	3000	0.33	1	3000	100.00
SSWL	EQ	29-Dec-2021	835.85	849.70	849.70	817.10	822.00	820.40	824.96	14677	121.08	1564	9713	66.18
STAR	EQ	29-Dec-2021	453.45	456.00	464.90	446.10	449.90	449.20	454.53	2581235	11732.42	53758	539581	20.90
STARCEMENT	EQ	29-Dec-2021	94.65	95.70	95.70	94.10	94.25	94.35	94.63	41143	38.93	1091	26324	63.98
STARHEALTH	EQ	29-Dec-2021	793.85	791.20	811.20	784.55	786.65	788.40	794.56	237093	1883.84	9413	109335	46.11
STARPAPER	EQ	29-Dec-2021	126.25	127.30	133.00	126.10	128.80	128.50	129.78	69817	90.61	1698	25536	36.58
STCINDIA	EQ	29-Dec-2021	106.60	107.30	110.55	105.40	106.00	105.90	107.91	170094	183.54	4409	43589	25.63
STEELCAS	EQ	29-Dec-2021	299.75	303.25	304.30	293.00	299.95	299.05	295.42	1625	4.80	53	1173	72.18
STEELCITY	EQ	29-Dec-2021	56.25	57.95	61.85	57.50	61.85	61.85	60.69	191690	116.33	1255	123419	64.38
STEELXIND	EQ	29-Dec-2021	175.80	175.50	183.40	175.10	176.00	177.75	178.83	1143078	2044.17	9598	794695	69.52
STEL	EQ	29-Dec-2021	152.10	151.55	156.90	151.55	155.00	155.05	154.56	13113	20.27	313	9185	70.04
STERTOOLS	EQ	29-Dec-2021	174.95	174.50	178.95	174.10	177.55	176.05	176.77	12188	21.54	591	6736	55.27
STLTECH	EQ	29-Dec-2021	288.20	290.90	293.90	287.80	292.90	292.20	290.85	989845	2878.94	11194	677936	68.49
STOVEKRAFT	EQ	29-Dec-2021	958.10	955.00	989.95	955.00	964.95	966.85	975.16	86865	847.07	9312	33223	38.25
STYLAMIND	EQ	29-Dec-2021	1077.60	1115.00	1123.00	1067.00	1105.90	1093.30	1106.40	18607	205.87	1141	12086	64.95
SUBEXLTD	EQ	29-Dec-2021	53.70	53.50	54.40	52.60	52.85	52.95	53.52	3839630	2055.13	12758	1728563	45.02
SUBROS	EQ	29-Dec-2021	363.25	361.00	372.00	361.00	367.40	369.90	367.97	13248	48.75	773	7057	53.27
SUDARSCHEM	EQ	29-Dec-2021	562.45	564.50	580.00	558.70	565.00	567.05	569.05	132658	754.89	6078	32170	24.25
SUMEETINDS	EQ	29-Dec-2021	9.45	9.60	9.80	9.35	9.50	9.50	9.53	316209	30.15	656	219327	69.36
SUMICHEM	EQ	29-Dec-2021	385.85	388.60	394.50	388.00	390.10	390.95	391.31	521435	2040.43	12796	234148	44.90
SUMIT	EQ	29-Dec-2021	11.90	11.65	12.15	11.65	12.15	12.10	12.05	38147	4.60	204	29687	77.82
SUMMITSEC	EQ	29-Dec-2021	629.80	635.00	648.90	634.85	648.90	645.00	642.31	2293	14.73	225	1438	62.71
SUNCLAYLTD	EQ	29-Dec-2021	3837.70	3856.90	3890.75	3789.00	3790.00	3817.75	3847.13	2885	110.99	739	2008	69.60
SUNDARAM	BE	29-Dec-2021	3.65	3.80	3.80	3.80	3.80	3.80	3.80	264702	10.06	116	-	-
SUNDARMFIN	EQ	29-Dec-2021	2259.70	2242.00	2280.00	2237.00	2262.50	2262.40	2257.41	8880	200.46	1650	3506	39.48
SUNDARMHLD	EQ	29-Dec-2021	77.60	77.60	78.30	76.70	77.20	77.15	77.39	96636	74.78	969	52965	54.81
SUNDRMBRAK	EQ	29-Dec-2021	367.55	368.65	370.00	363.25	367.65	365.40	366.26	881	3.23	113	676	76.73
SUNDRMFAST	EQ	29-Dec-2021	864.55	864.55	900.00	860.10	888.00	890.05	889.16	76630	681.36	6386	28154	36.74
SUNFLAG	EQ	29-Dec-2021	68.75	68.75	69.00	67.00	68.25	68.45	68.08	110961	75.55	1686	56196	50.64
SUNPHARMA	EQ	29-Dec-2021	815.10	822.50	843.65	816.50	834.10	838.80	831.25	8748856	72724.61	174800	3448651	39.42
SUNTECK	EQ	29-Dec-2021	493.60	488.50	494.40	466.85	469.95	479.50	484.77	1263312	6124.11	27951	239009	18.92
SUNTV	EQ	29-Dec-2021	491.90	492.00	493.95	487.05	489.10	490.10	490.00	807772	3958.05	17633	180272	22.32
SUPERHOUSE	EQ	29-Dec-2021	167.65	170.00	170.00	163.70	164.20	164.55	166.24	13282	22.08	321	9047	68.11
SUPERSPIN	EQ	29-Dec-2021	11.45	11.75	11.80	11.05	11.20	11.20	11.47	211289	24.23	619	170733	80.81
SUPPETRO	EQ	29-Dec-2021	689.55	678.90	689.20	678.90	685.90	685.20	685.32	21698	148.70	1591	13395	61.73
SUPRAJIT	EQ	29-Dec-2021	429.15	428.90	440.00	423.30	430.25	430.90	434.81	252131	1096.29	13666	73544	29.17
SUPREMEENG	EQ	29-Dec-2021	19.60	20.00	20.40	19.35	20.35	20.10	19.90	822369	163.67	336	817118	99.36
SUPREMEIND	EQ	29-Dec-2021	2210.10	2210.00	2255.00	2204.10	2235.00	2227.35	2227.52	76664	1707.71	11094	39954	52.12
SUPREMEINF	BE	29-Dec-2021	21.50	22.55	22.55	21.00	22.55	22.55	22.45	23386	5.25	72	-	-
SUPRIYA	EQ	29-Dec-2021	390.85	392.90	469.00	385.65	461.30	463.60	445.86	19288145	85998.69	288023	2944736	15.27
SURANASOL	BE	29-Dec-2021	31.05	32.60	32.60	29.50	29.50	29.50	30.88	519611	160.44	3840	-	-
SURANAT&P	EQ	29-Dec-2021	10.25	10.45	10.65	10.00	10.10	10.10	10.30	440733	45.39	1579	255882	58.06
SURANI	SM	29-Dec-2021	28.05	29.45	29.45	29.45	29.45	29.45	29.45	2000	0.59	1	2000	100.00
SURYALAXMI	EQ	29-Dec-2021	72.45	77.00	79.00	73.40	74.85	74.55	76.88	95308	73.27	1179	63476	66.60
SURYAROSNI	EQ	29-Dec-2021	609.00	610.60	619.50	595.00	598.00	599.70	607.47	116372	706.93	5268	70593	60.66
SURYODAY	EQ	29-Dec-2021	146.10	146.05	148.50	145.20	146.00	146.10	146.42	53813	78.79	1807	34520	64.15
SUTLEJTEX	EQ	29-Dec-2021	83.30	83.30	84.85	81.55	82.00	82.25	83.16	221405	184.13	2928	116450	52.60
SUULD	EQ	29-Dec-2021	299.85	303.00	306.40	284.90	284.90	288.00	293.08	86284	252.88	2324	60839	70.51
SUVEN	EQ	29-Dec-2021	90.35	89.95	91.40	89.25	89.50	89.60	90.27	186903	168.71	2217	89264	47.76
SUVENPHAR	EQ	29-Dec-2021	488.85	486.15	497.20	486.15	491.00	492.15	492.98	102793	506.75	7271	52116	50.70
SUVIDHAA	EQ	29-Dec-2021	10.90	10.95	11.40	10.95	11.40	11.40	11.30	3711772	419.34	3354	1862596	50.18
SUZLON	EQ	29-Dec-2021	8.90	9.30	9.30	8.80	9.30	9.30	9.18	237558976	21805.60	105612	87757339	36.94
SVPGLOB	EQ	29-Dec-2021	72.85	73.50	77.90	72.55	76.75	76.55	74.28	834749	620.02	6469	415119	49.73
SWANENERGY	EQ	29-Dec-2021	149.70	148.50	150.45	147.85	148.25	148.35	148.75	58224	86.61	928	41173	70.71
SWARAJENG	EQ	29-Dec-2021	1620.55	1628.70	1640.00	1600.00	1601.00	1607.50	1619.83	4683	75.86	645	3065	65.45
SWELECTES	EQ	29-Dec-2021	261.70	261.90	266.40	254.10	254.10	256.20	260.15	46351	120.58	2089	23285	50.24
SWSOLAR	EQ	29-Dec-2021	380.65	380.00	384.80	378.05	378.40	378.90	381.24	335898	1280.57	6611	196103	58.38
SYMPHONY	EQ	29-Dec-2021	995.05	1000.05	1004.35	990.00	1002.95	1002.60	1001.39	9394	94.07	2212	5198	55.33
SYNGENE	EQ	29-Dec-2021	597.15	604.85	609.55	594.15	605.00	606.10	602.01	557557	3356.57	13566	167296	30.01
TAINWALCHM	EQ	29-Dec-2021	71.35	72.80	74.90	70.15	73.00	73.15	73.71	9421	6.94	265	5384	57.15
TAJGVK	EQ	29-Dec-2021	126.15	125.05	127.20	123.60	125.00	124.90	125.91	46239	58.22	1506	23710	51.28
TAKE	EQ	29-Dec-2021	45.15	45.25	45.90	45.05	45.15	45.20	45.38	609310	276.50	3066	194053	31.85
TALBROAUTO	EQ	29-Dec-2021	404.65	406.90	409.60	390.00	393.95	391.70	397.99	60784	241.92	3406	33711	55.46
TANLA	EQ	29-Dec-2021	1804.80	1810.00	1836.00	1754.00	1755.00	1757.55	1784.29	196712	3509.91	13117	125707	63.90
TANTIACONS	BZ	29-Dec-2021	32.45	34.05	34.05	30.85	30.85	30.85	31.72	28939	9.18	117	-	-
TARACHAND	SM	29-Dec-2021	41.95	43.70	43.70	42.95	42.95	42.95	43.34	8000	3.47	4	8000	100.00
TARC	EQ	29-Dec-2021	48.95	50.00	51.05	49.55	49.70	49.85	50.08	1477525	739.89	4702	726823	49.19
TARMAT	EQ	29-Dec-2021	72.10	72.70	75.00	68.70	72.05	73.20	72.17	112356	81.09	1657	40480	36.03
TARSONS	EQ	29-Dec-2021	641.30	645.00	675.00	640.60	660.00	660.20	663.17	521225	3456.63	23642	170540	32.72
TASTYBITE	EQ	29-Dec-2021	12828.20	12802.05	13775.00	12802.05	13235.00	13434.15	13236.01	5142	680.60	2323	1475	28.69
TATACAPHSG	N2	29-Dec-2021	1016.65	1030.00	1030.00	1010.85	1014.14	1014.14	1013.79	216	2.19	19	214	99.07
TATACAPHSG	N6	29-Dec-2021	1140.00	1084.84	1084.84	1084.84	1084.84	1084.84	1084.84	2	0.02	1	2	100.00
TATACAPHSG	NA	29-Dec-2021	1051.00	1056.00	1063.00	1056.00	1063.00	1063.00	1059.04	500	5.30	36	500	100.00
TATACHEM	EQ	29-Dec-2021	907.65	912.10	914.40	898.05	899.30	901.00	904.35	1037054	9378.56	29353	241319	23.27
TATACOFFEE	EQ	29-Dec-2021	212.35	213.00	216.70	210.00	210.70	211.35	213.32	2708289	5777.36	23321	566674	20.92
TATACOMM	EQ	29-Dec-2021	1379.65	1387.90	1417.00	1371.20	1394.00	1400.80	1395.80	380830	5315.63	13793	176578	46.37
TATACONSUM	EQ	29-Dec-2021	726.95	728.00	728.90	720.00	724.85	726.65	725.07	783940	5684.15	25332	389659	49.71
TATAELXSI	EQ	29-Dec-2021	5529.10	5554.80	5725.00	5519.95	5725.00	5707.10	5668.05	199190	11290.18	25572	65185	32.73
TATAINVEST	EQ	29-Dec-2021	1361.10	1362.05	1377.70	1344.35	1344.35	1350.65	1363.76	17527	239.03	2780	9844	56.16
TATAMETALI	EQ	29-Dec-2021	840.70	843.00	854.00	835.00	844.90	845.20	847.43	35470	300.58	3764	12794	36.07
TATAMOTORS	EQ	29-Dec-2021	480.20	478.75	481.60	474.25	474.75	476.00	477.93	10263884	49054.11	121625	2336485	22.76
TATAMTRDVR	EQ	29-Dec-2021	236.35	236.70	236.85	232.25	232.80	233.30	234.33	1591759	3729.97	17575	808912	50.82
TATAPOWER	EQ	29-Dec-2021	221.60	221.00	223.25	218.85	219.40	219.45	220.99	14504319	32052.46	105380	3308433	22.81
TATASTEEL	EQ	29-Dec-2021	1127.45	1120.00	1126.65	1108.00	1115.75	1116.25	1115.35	4193520	46772.60	145576	1651673	39.39
TATASTLLP	EQ	29-Dec-2021	722.40	716.00	728.35	716.00	724.50	724.00	723.48	24117	174.48	2292	13297	55.14
TATVA	EQ	29-Dec-2021	2544.55	2560.00	2660.00	2539.15	2599.40	2590.60	2614.73	119994	3137.52	17575	44431	37.03
TBZ	EQ	29-Dec-2021	77.15	77.15	78.85	76.85	77.25	77.35	77.69	136822	106.30	1865	87924	64.26
TCFSL	ND	29-Dec-2021	1058.00	1058.00	1058.00	1054.01	1054.01	1054.01	1054.84	600	6.33	16	600	100.00
TCFSL	NF	29-Dec-2021	1121.00	1125.00	1129.99	1125.00	1129.00	1129.00	1125.40	48	0.54	6	43	89.58
TCFSL	NH	29-Dec-2021	1037.50	1035.00	1035.00	1034.00	1034.00	1034.00	1034.40	25	0.26	3	25	100.00
TCFSL	NL	29-Dec-2021	1128.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	15	0.17	1	15	100.00
TCI	EQ	29-Dec-2021	720.00	720.00	799.80	719.90	788.00	792.80	776.68	849897	6600.99	47449	156187	18.38
TCIDEVELOP	EQ	29-Dec-2021	327.90	338.25	338.60	324.25	324.25	330.95	331.69	882	2.93	62	298	33.79
TCIEXP	EQ	29-Dec-2021	2146.00	2150.00	2181.65	2043.75	2104.00	2083.70	2124.92	30399	645.95	5284	12320	40.53
TCNSBRANDS	EQ	29-Dec-2021	791.80	798.90	848.00	795.15	805.00	806.90	824.22	149734	1234.14	12283	16989	11.35
TCPLPACK	EQ	29-Dec-2021	514.50	525.00	525.00	508.95	511.75	511.45	511.65	1882	9.63	228	1366	72.58
TCS	EQ	29-Dec-2021	3706.55	3692.25	3719.95	3685.00	3688.05	3694.70	3704.90	1456923	53977.59	94120	1091321	74.91
TDPOWERSYS	EQ	29-Dec-2021	403.85	407.70	407.70	402.15	404.00	403.05	403.95	18129	73.23	903	12547	69.21
TEAMLEASE	EQ	29-Dec-2021	3876.05	3898.85	4035.00	3844.40	3980.00	4003.80	3975.15	30435	1209.84	7311	11897	39.09
TECH	EQ	29-Dec-2021	38.45	38.45	38.65	38.04	38.12	38.46	38.41	20263	7.78	135	16612	81.98
TECHIN	BE	29-Dec-2021	7.45	7.80	7.80	7.15	7.80	7.80	7.69	86976	6.69	153	-	-
TECHM	EQ	29-Dec-2021	1806.10	1800.50	1821.00	1782.75	1787.00	1786.85	1801.24	1902921	34276.14	74222	760625	39.97
TECHNOE	EQ	29-Dec-2021	238.70	243.65	249.45	235.60	247.70	247.75	245.81	254116	624.65	6234	70472	27.73
TEGA	EQ	29-Dec-2021	583.75	588.00	621.90	582.30	603.80	602.65	607.29	1022920	6212.08	39713	224064	21.90
TEJASNET	EQ	29-Dec-2021	419.20	423.00	425.70	413.00	416.50	415.65	417.88	155615	650.29	4008	76996	49.48
TEMBO	BE	29-Dec-2021	283.70	280.00	297.00	270.00	289.00	288.65	282.17	22002	62.08	213	-	-
TERASOFT	EQ	29-Dec-2021	49.65	50.65	52.00	48.55	50.50	50.70	50.29	84623	42.56	906	49703	58.73
TEXINFRA	EQ	29-Dec-2021	69.20	70.00	73.90	67.30	69.30	69.60	71.63	1268435	908.54	13467	513704	40.50
TEXMOPIPES	EQ	29-Dec-2021	72.35	72.50	75.85	69.10	70.25	70.05	72.03	503694	362.79	5355	235489	46.75
TEXRAIL	EQ	29-Dec-2021	30.95	31.00	31.40	30.50	30.70	30.80	30.88	726236	224.30	4552	397408	54.72
TFCILTD	EQ	29-Dec-2021	58.85	59.70	59.90	58.00	58.30	58.20	58.67	102131	59.92	1310	61490	60.21
TFL	BE	29-Dec-2021	7.20	7.55	7.55	7.20	7.50	7.40	7.51	29209	2.19	78	-	-
TGBHOTELS	EQ	29-Dec-2021	8.90	9.00	9.10	8.75	8.90	8.85	8.91	21880	1.95	113	15707	71.79
THANGAMAYL	EQ	29-Dec-2021	1345.50	1340.00	1365.00	1338.25	1343.00	1340.45	1349.08	6399	86.33	1170	4143	64.74
THEINVEST	EQ	29-Dec-2021	100.65	100.65	101.10	99.50	100.10	100.20	100.06	7276	7.28	160	4846	66.60
THEJO	SM	29-Dec-2021	1127.50	1143.00	1168.90	1100.00	1135.00	1132.50	1136.02	4950	56.23	28	3600	72.73
THEMISMED	EQ	29-Dec-2021	932.45	927.00	970.00	902.35	942.20	944.40	947.95	12298	116.58	509	9101	74.00
THERMAX	EQ	29-Dec-2021	1783.35	1781.00	1816.45	1752.00	1756.00	1763.20	1789.22	52990	948.11	5118	13264	25.03
THOMASCOOK	EQ	29-Dec-2021	60.30	60.95	62.40	59.40	61.20	61.30	61.18	208179	127.37	3046	94723	45.50
THOMASCOTT	BE	29-Dec-2021	50.35	52.85	52.85	50.45	52.60	52.50	52.10	16739	8.72	243	-	-
THYROCARE	EQ	29-Dec-2021	1014.80	1020.80	1080.75	1017.00	1071.80	1072.90	1059.97	309729	3283.04	16684	99268	32.05
TI	BE	29-Dec-2021	89.25	90.75	91.50	86.00	89.30	89.85	89.80	107226	96.29	725	-	-
TIDEWATER	EQ	29-Dec-2021	1476.20	1485.00	1501.80	1477.20	1488.15	1489.15	1491.33	10827	161.47	2225	4498	41.54
TIIL	EQ	29-Dec-2021	806.55	805.35	819.95	799.00	805.00	808.70	807.09	3408	27.51	363	1894	55.58
TIINDIA	EQ	29-Dec-2021	1744.90	1769.00	1769.00	1715.10	1729.00	1738.45	1740.53	46374	807.15	7751	19885	42.88
TIJARIA	EQ	29-Dec-2021	8.05	8.35	8.35	8.05	8.15	8.20	8.20	60918	4.99	257	42510	69.78
TIL	EQ	29-Dec-2021	147.55	147.75	149.90	141.40	142.00	142.95	145.07	4432	6.43	179	2664	60.11
TIMESGTY	EQ	29-Dec-2021	43.90	45.50	45.50	43.40	43.40	44.35	44.62	1393	0.62	85	816	58.58
TIMETECHNO	EQ	29-Dec-2021	72.00	72.00	72.80	71.55	72.00	71.90	72.05	345093	248.64	4537	183642	53.22
TIMKEN	EQ	29-Dec-2021	2046.15	2049.90	2049.90	1982.00	1986.00	1993.75	2006.44	35596	714.21	6005	14143	39.73
TINPLATE	EQ	29-Dec-2021	271.70	271.05	274.95	269.65	271.90	270.75	272.28	108780	296.19	3502	43617	40.10
TIPSINDLTD	BE	29-Dec-2021	1815.70	1809.00	1850.00	1760.00	1850.00	1848.30	1822.56	12806	233.40	637	-	-
TIRUMALCHM	EQ	29-Dec-2021	231.15	232.60	235.85	229.00	229.40	230.00	231.73	367056	850.57	6165	148003	40.32
TIRUPATI	SM	29-Dec-2021	42.50	44.20	44.60	44.20	44.60	44.60	44.40	6000	2.66	2	6000	100.00
TIRUPATIFL	BE	29-Dec-2021	11.20	11.45	11.45	10.90	11.30	11.30	11.21	61779	6.93	256	-	-
TITAN	EQ	29-Dec-2021	2379.85	2379.00	2416.45	2370.35	2396.60	2402.15	2399.11	764644	18344.61	40571	211362	27.64
TMRVL	EQ	29-Dec-2021	16.10	16.10	16.30	15.25	16.20	16.05	15.93	54696	8.71	549	33251	60.79
TNPETRO	EQ	29-Dec-2021	103.35	103.05	104.70	101.85	102.50	102.45	103.28	199374	205.91	3206	93572	46.93
TNPL	EQ	29-Dec-2021	121.00	121.00	123.00	121.00	121.85	122.00	122.10	49759	60.76	1285	27215	54.69
TNTELE	BE	29-Dec-2021	9.45	9.90	9.90	9.10	9.90	9.90	9.81	62652	6.15	266	-	-
TOKYOPLAST	EQ	29-Dec-2021	96.90	97.00	114.70	97.00	102.00	103.00	107.99	339141	366.22	5214	105133	31.00
TORNTPHARM	EQ	29-Dec-2021	3142.40	3142.40	3225.00	3120.00	3181.00	3185.70	3181.77	268441	8541.17	23574	52019	19.38
TORNTPOWER	EQ	29-Dec-2021	544.95	544.80	548.80	538.85	542.25	540.90	544.48	382180	2080.88	8719	57648	15.08
TOTAL	EQ	29-Dec-2021	88.05	89.85	91.25	85.40	85.70	87.55	88.84	58363	51.85	844	31909	54.67
TOUCHWOOD	EQ	29-Dec-2021	119.20	122.00	122.00	117.05	118.00	118.10	118.14	5762	6.81	117	3825	66.38
TPLPLASTEH	EQ	29-Dec-2021	161.20	162.80	166.00	160.00	165.30	164.65	164.00	7390	12.12	374	4278	57.89
TRANSWIND	SM	29-Dec-2021	5.65	5.90	5.90	5.40	5.50	5.50	5.58	16000	0.89	4	12000	75.00
TREEHOUSE	EQ	29-Dec-2021	10.85	11.20	11.20	10.50	10.90	10.85	10.87	21514	2.34	137	9865	45.85
TREJHARA	EQ	29-Dec-2021	85.25	85.55	93.70	85.35	90.90	91.15	91.10	369268	336.40	4305	174420	47.23
TRENT	EQ	29-Dec-2021	1034.80	1040.65	1050.90	1027.00	1038.95	1038.45	1040.08	252419	2625.36	9822	72741	28.82
TRF	BE	29-Dec-2021	138.80	136.05	140.00	134.50	134.60	134.80	137.16	2166	2.97	48	-	-
TRIDENT	EQ	29-Dec-2021	53.90	54.65	55.50	53.00	53.30	53.15	53.98	20119284	10860.68	86212	10083240	50.12
TRIGYN	EQ	29-Dec-2021	154.60	155.90	163.55	151.05	158.40	159.25	157.66	778311	1227.06	13916	292661	37.60
TRIL	EQ	29-Dec-2021	34.80	35.10	39.20	35.00	36.75	36.90	37.07	4838944	1793.75	20565	1996104	41.25
TRITURBINE	EQ	29-Dec-2021	176.25	177.15	180.90	175.90	176.90	177.85	178.75	191721	342.69	4977	48453	25.27
TRIVENI	EQ	29-Dec-2021	221.40	223.00	230.00	222.05	223.35	223.15	225.68	748628	1689.50	11340	204300	27.29
TTKHLTCARE	EQ	29-Dec-2021	700.35	690.00	709.00	690.00	692.00	694.35	696.30	6790	47.28	594	4311	63.49
TTKPRESTIG	EQ	29-Dec-2021	970.40	976.50	989.90	966.10	975.00	974.25	981.45	62747	615.83	5896	23970	38.20
TTL	EQ	29-Dec-2021	79.55	80.70	80.70	78.05	79.70	79.15	79.42	16856	13.39	360	12372	73.40
TTML	BE	29-Dec-2021	178.30	187.20	187.20	178.30	187.20	187.20	186.69	5597087	10449.10	35876	-	-
TV18BRDCST	EQ	29-Dec-2021	44.80	44.90	45.35	44.30	44.40	44.45	44.73	5347335	2391.85	9222	2074716	38.80
TVSELECT	EQ	29-Dec-2021	173.90	174.70	178.50	171.30	172.00	172.45	174.29	53812	93.79	1572	24086	44.76
TVSMOTOR	EQ	29-Dec-2021	610.60	610.00	624.65	602.85	623.05	623.25	617.49	1165031	7193.94	24644	274140	23.53
TVSSRICHAK	EQ	29-Dec-2021	2040.50	2055.05	2074.70	1971.60	1975.00	1991.60	2018.40	7694	155.30	938	5120	66.55
TVTODAY	EQ	29-Dec-2021	429.75	429.65	435.00	425.50	431.00	431.75	432.53	121224	524.33	4233	43750	36.09
TWL	EQ	29-Dec-2021	90.10	90.40	93.90	90.15	92.60	92.80	92.62	1311167	1214.43	8194	744895	56.81
UBL	EQ	29-Dec-2021	1547.20	1535.00	1577.00	1535.00	1572.55	1569.05	1563.96	234464	3666.93	14148	37124	15.83
UCALFUEL	EQ	29-Dec-2021	138.85	138.95	141.00	137.20	137.85	138.80	139.07	10892	15.15	495	5957	54.69
UCOBANK	EQ	29-Dec-2021	12.95	13.00	13.10	12.90	13.00	12.95	12.97	1769016	229.51	12456	986819	55.78
UDAICEMENT	EQ	29-Dec-2021	36.00	36.75	36.75	35.45	36.30	35.95	36.08	89930	32.45	990	59348	65.99
UFLEX	EQ	29-Dec-2021	513.65	513.65	518.60	507.80	509.60	508.95	511.22	82519	421.86	2739	47290	57.31
UFO	EQ	29-Dec-2021	92.75	93.55	94.90	92.35	92.70	92.80	93.40	103799	96.95	1743	51696	49.80
UGARSUGAR	EQ	29-Dec-2021	31.05	31.20	32.70	30.60	30.65	30.80	31.47	551468	173.52	2546	245993	44.61
UGROCAP	EQ	29-Dec-2021	197.60	197.00	200.30	197.00	198.05	198.95	199.20	148028	294.88	1573	114995	77.68
UGROCAP	N1	29-Dec-2021	1000.30	1000.55	1010.90	1000.55	1001.10	1001.10	1001.35	30	0.30	4	30	100.00
UJAAS	BE	29-Dec-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	440358	19.38	335	-	-
UJJIVAN	EQ	29-Dec-2021	130.75	130.20	132.65	130.05	131.35	130.95	131.26	386782	507.67	4273	169372	43.79
UJJIVANSFB	EQ	29-Dec-2021	18.50	18.50	18.65	18.45	18.60	18.55	18.56	794765	147.51	2497	395110	49.71
ULTRACEMCO	EQ	29-Dec-2021	7406.10	7385.00	7460.00	7373.70	7419.50	7420.95	7428.96	219901	16336.35	17064	126464	57.51
UMANGDAIRY	EQ	29-Dec-2021	71.25	71.25	72.05	70.50	70.55	70.70	71.19	13311	9.48	220	9524	71.55
UMESLTD	BE	29-Dec-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	10473	0.70	45	-	-
UNICHEMLAB	EQ	29-Dec-2021	243.00	239.00	245.75	239.00	244.70	243.45	243.16	43615	106.06	3482	8612	19.75
UNIDT	EQ	29-Dec-2021	418.95	417.95	448.75	405.00	439.05	438.55	433.13	178670	773.88	7735	60081	33.63
UNIENTER	EQ	29-Dec-2021	142.85	153.40	157.90	135.25	138.00	137.10	146.78	439715	645.40	17082	143577	32.65
UNIINFO	SM	29-Dec-2021	36.00	37.80	37.80	37.75	37.80	37.80	37.78	12000	4.53	6	8000	66.67
UNIONBANK	EQ	29-Dec-2021	44.15	44.00	44.65	43.25	43.55	43.55	44.06	9762897	4301.86	18321	3029297	31.03
UNITECH	BZ	29-Dec-2021	3.15	3.30	3.30	3.15	3.30	3.30	3.29	9448193	310.68	5086	-	-
UNITEDTEA	EQ	29-Dec-2021	339.25	339.80	339.80	331.00	331.00	332.30	334.18	454	1.52	43	309	68.06
UNIVASTU	EQ	29-Dec-2021	64.70	64.00	65.00	63.00	63.00	63.70	63.99	1915	1.23	83	1209	63.13
UNIVCABLES	EQ	29-Dec-2021	155.90	158.50	158.50	156.30	157.50	158.10	157.37	18157	28.57	270	14165	78.01
UNIVPHOTO	EQ	29-Dec-2021	708.35	724.95	725.00	672.95	675.10	682.65	691.30	11261	77.85	635	7408	65.78
UPL	EQ	29-Dec-2021	761.75	759.00	767.70	754.60	756.35	758.35	759.73	1192837	9062.38	23812	435165	36.48
URJA	EQ	29-Dec-2021	18.00	18.90	18.90	18.90	18.90	18.90	18.90	643894	121.70	1170	643894	100.00
USHAMART	EQ	29-Dec-2021	88.85	89.00	92.30	88.90	89.90	89.80	90.66	440099	399.01	3715	232674	52.87
UTIAMC	EQ	29-Dec-2021	1028.90	1025.00	1053.50	1025.00	1040.10	1047.30	1038.84	123500	1282.96	14949	73868	59.81
UTIBANKETF	EQ	29-Dec-2021	35.39	35.69	36.00	34.98	35.19	35.08	35.14	33486	11.77	134	30993	92.56
UTINEXT50	EQ	29-Dec-2021	43.77	44.20	44.39	43.07	43.73	43.60	43.80	4300	1.88	119	2798	65.07
UTINIFTETF	EQ	29-Dec-2021	1810.00	1838.10	1838.10	1808.35	1816.90	1816.45	1819.42	27925	508.07	86	27912	99.95
UTISENSETF	EQ	29-Dec-2021	605.66	604.00	612.99	487.50	606.92	602.74	599.90	1447	8.68	118	1041	71.94
UTISXN50	EQ	29-Dec-2021	48.54	48.15	49.99	47.09	47.35	47.98	48.07	2942	1.41	88	2333	79.30
UTTAMSTL	EQ	29-Dec-2021	5.35	5.60	5.60	5.35	5.60	5.60	5.58	3376061	188.54	2004	2638174	78.14
UTTAMSUGAR	EQ	29-Dec-2021	186.30	191.20	198.00	189.55	191.00	191.85	194.72	286749	558.35	5128	114483	39.92
V2RETAIL	BE	29-Dec-2021	161.80	161.05	165.00	161.05	163.95	163.90	163.68	17904	29.31	101	-	-
VADILALIND	EQ	29-Dec-2021	909.40	914.95	927.75	900.00	919.00	910.50	913.76	12948	118.31	1371	6292	48.59
VAIBHAVGBL	EQ	29-Dec-2021	565.20	564.30	573.00	557.20	564.70	562.50	563.80	74388	419.40	5471	42957	57.75
VAISHALI	EQ	29-Dec-2021	35.25	35.85	35.85	34.25	35.20	35.00	34.95	34136	11.93	283	19127	56.03
VAKRANGEE	EQ	29-Dec-2021	43.45	43.50	44.80	43.15	44.65	44.40	43.91	9639698	4232.37	22347	3332858	34.57
VALIANTORG	EQ	29-Dec-2021	1032.15	1030.00	1057.00	1013.00	1015.00	1022.40	1034.61	48281	499.52	4748	31753	65.77
VARDHACRLC	EQ	29-Dec-2021	50.50	50.85	54.65	50.60	53.00	52.80	52.59	301532	158.56	2188	125191	41.52
VARDMNPOLY	BE	29-Dec-2021	23.05	23.65	23.90	23.00	23.75	23.80	23.71	19861	4.71	101	-	-
VARROC	EQ	29-Dec-2021	329.15	331.70	331.70	317.00	319.00	319.45	323.43	99790	322.75	4400	42017	42.11
VASCONEQ	EQ	29-Dec-2021	23.80	24.45	24.65	24.00	24.35	24.35	24.38	447459	109.08	1798	254788	56.94
VASWANI	EQ	29-Dec-2021	16.10	16.35	18.00	15.70	16.95	17.00	17.13	220556	37.78	887	116532	52.84
VBL	EQ	29-Dec-2021	869.80	870.00	889.60	861.90	885.00	885.65	873.90	173275	1514.25	11183	90301	52.11
VCL	SM	29-Dec-2021	72.00	75.00	75.00	75.00	75.00	75.00	75.00	2500	1.88	1	2500	100.00
VEDL	EQ	29-Dec-2021	344.80	342.55	345.80	337.50	339.75	339.45	340.35	4510924	15352.75	39032	1226954	27.20
VENKEYS	EQ	29-Dec-2021	2665.30	2685.00	2753.45	2593.90	2647.00	2673.35	2713.68	151045	4098.88	19356	23115	15.30
VENUSREM	EQ	29-Dec-2021	394.45	395.80	430.50	388.90	422.40	421.00	415.94	279948	1164.43	10018	150770	53.86
VERTOZ	EQ	29-Dec-2021	104.05	105.90	107.95	103.15	103.50	103.95	105.82	57003	60.32	1450	29663	52.04
VESUVIUS	EQ	29-Dec-2021	1087.55	1094.45	1096.00	1072.10	1081.00	1084.10	1086.83	4233	46.01	335	2709	64.00
VETO	EQ	29-Dec-2021	106.75	106.00	110.40	105.00	105.70	105.85	107.46	52626	56.55	1673	23669	44.98
VGUARD	EQ	29-Dec-2021	224.10	225.00	226.50	222.00	223.50	222.25	223.23	174607	389.78	2851	88659	50.78
VHL	EQ	29-Dec-2021	2997.05	2959.85	3025.00	2959.20	3000.00	2999.50	2999.39	8412	252.31	467	7431	88.34
VICEROY	BZ	29-Dec-2021	4.20	4.35	4.40	4.10	4.35	4.35	4.29	57855	2.48	157	-	-
VIDHIING	EQ	29-Dec-2021	380.40	382.50	395.90	380.00	388.00	390.15	388.82	72532	282.02	3930	37902	52.26
VIJAYA	EQ	29-Dec-2021	555.50	558.40	575.00	550.00	550.45	565.25	569.43	177515	1010.82	6637	146540	82.55
VIJIFIN	BE	29-Dec-2021	6.00	6.30	6.30	6.30	6.30	6.30	6.30	132937	8.38	353	-	-
VIKASECO	BE	29-Dec-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	2875415	77.64	1808	-	-
VIKASLIFE	EQ	29-Dec-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	2280907	85.53	1375	2278680	99.90
VIKASPROP	EQ	29-Dec-2021	2.10	2.10	2.20	2.10	2.20	2.20	2.17	11045988	239.19	15132	7504305	67.94
VIKASWSP	EQ	29-Dec-2021	3.90	4.00	4.25	3.80	4.05	4.10	4.14	10395138	430.85	4837	3770740	36.27
VIMTALABS	EQ	29-Dec-2021	399.40	395.00	408.00	393.05	395.00	395.40	401.14	40603	162.87	2201	20845	51.34
VINATIORGA	EQ	29-Dec-2021	1954.60	1959.75	1971.00	1940.00	1970.65	1964.10	1957.94	20071	392.98	3034	12806	63.80
VINDHYATEL	EQ	29-Dec-2021	1067.95	1069.15	1075.05	1057.00	1059.80	1060.50	1066.01	3726	39.72	528	2439	65.46
VINEETLAB	EQ	29-Dec-2021	73.75	74.95	78.80	73.15	78.60	78.25	77.41	86390	66.88	963	58094	67.25
VINYLINDIA	EQ	29-Dec-2021	234.75	234.90	241.40	234.90	236.95	237.20	238.36	29058	69.26	1415	13017	44.80
VIPCLOTHNG	EQ	29-Dec-2021	20.10	20.50	21.10	19.80	21.10	21.10	20.96	499723	104.76	1111	422521	84.55
VIPIND	EQ	29-Dec-2021	541.65	540.00	551.60	537.70	541.25	541.50	544.10	167824	913.13	7419	35454	21.13
VIPULLTD	EQ	29-Dec-2021	24.40	23.60	25.15	23.60	24.25	24.10	24.12	34820	8.40	140	28849	82.85
VISAKAIND	EQ	29-Dec-2021	623.00	630.00	638.00	616.65	627.90	628.20	628.99	93067	585.38	5318	37870	40.69
VISASTEEL	BE	29-Dec-2021	14.40	15.00	15.10	14.80	15.10	15.10	15.09	75194	11.35	127	-	-
VISESHINFO	BE	29-Dec-2021	0.55	0.60	0.60	0.60	0.60	0.60	0.60	12130979	72.79	642	-	-
VISHAL	EQ	29-Dec-2021	89.60	91.50	91.50	88.45	88.75	88.80	89.72	38466	34.51	1039	23394	60.82
VISHNU	BE	29-Dec-2021	831.60	848.00	848.00	822.00	838.95	831.25	833.27	931	7.76	129	-	-
VISHWARAJ	EQ	29-Dec-2021	27.80	27.90	28.10	26.90	27.05	27.00	27.31	3124030	853.30	5268	873818	27.97
VIVIDHA	BE	29-Dec-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	445084	7.34	240	-	-
VIVIMEDLAB	EQ	29-Dec-2021	20.50	20.60	21.70	20.25	20.60	20.50	20.87	739512	154.35	2510	425638	57.56
VLIFEPP	E1	29-Dec-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.35	4430566	59.77	1252	4143255	93.52
VLSFINANCE	EQ	29-Dec-2021	184.70	183.20	192.70	183.00	189.50	188.65	187.40	28517	53.44	703	18580	65.15
VMARCIND	SM	29-Dec-2021	36.40	37.95	43.65	37.95	42.15	42.65	41.93	318000	133.35	103	237000	74.53
VMART	EQ	29-Dec-2021	3633.25	3585.10	3750.00	3585.10	3705.00	3699.00	3679.46	27700	1019.21	6377	12236	44.17
VOLTAMP	EQ	29-Dec-2021	1999.60	1956.15	2024.00	1956.15	2020.00	2008.85	2000.37	16621	332.48	2554	12633	76.01
VOLTAS	EQ	29-Dec-2021	1207.00	1207.00	1216.80	1178.45	1201.45	1201.25	1193.21	771379	9204.21	44305	407651	52.85
VRLLOG	EQ	29-Dec-2021	441.70	441.00	447.00	431.35	433.45	432.80	435.70	85138	370.95	8061	36853	43.29
VSSL	EQ	29-Dec-2021	247.65	247.65	257.30	247.65	253.35	251.45	253.43	123758	313.64	4789	54105	43.72
VSTIND	EQ	29-Dec-2021	3126.25	3140.00	3140.00	3090.40	3114.10	3100.10	3110.34	2190	68.12	528	1331	60.78
VSTTILLERS	EQ	29-Dec-2021	2735.30	2745.00	2753.60	2707.75	2722.00	2729.35	2733.15	1992	54.44	725	1079	54.17
VTL	EQ	29-Dec-2021	2308.55	2308.65	2420.00	2300.30	2317.00	2318.10	2373.10	297578	7061.82	27671	82598	27.76
WABAG	EQ	29-Dec-2021	310.80	309.10	313.60	307.05	308.10	308.55	309.62	87974	272.38	3065	51769	58.85
WABCOINDIA	EQ	29-Dec-2021	8391.95	8392.95	8600.00	8359.60	8455.00	8444.50	8500.16	4126	350.72	1494	1719	41.66
WALCHANNAG	EQ	29-Dec-2021	53.05	53.45	53.45	51.40	52.00	52.15	52.75	544374	287.18	4267	207349	38.09
WALPAR	SM	29-Dec-2021	28.45	27.75	27.75	27.75	27.75	27.75	27.75	2000	0.56	1	2000	100.00
WANBURY	BE	29-Dec-2021	86.95	87.05	87.05	84.15	86.50	86.50	86.55	8784	7.60	77	-	-
WATERBASE	EQ	29-Dec-2021	101.20	101.95	102.40	100.80	101.75	101.80	101.82	33054	33.66	892	17708	53.57
WEALTH	BE	29-Dec-2021	245.50	245.50	245.50	245.50	245.50	245.50	245.50	1	0.00	1	-	-
WEBELSOLAR	EQ	29-Dec-2021	123.25	125.05	135.55	125.05	135.55	135.55	131.44	2134600	2805.72	34789	880021	41.23
WEIZMANIND	EQ	29-Dec-2021	57.35	58.70	58.70	55.20	56.00	56.00	56.30	9531	5.37	420	4991	52.37
WELCORP	EQ	29-Dec-2021	179.00	178.40	181.05	175.00	179.85	180.10	178.55	1854142	3310.59	12496	458294	24.72
WELENT	EQ	29-Dec-2021	93.80	94.85	95.90	92.85	94.70	93.75	94.46	102647	96.96	1962	52035	50.69
WELINV	EQ	29-Dec-2021	275.50	272.10	279.75	270.00	271.45	273.55	274.43	1270	3.49	59	611	48.11
WELSPUNIND	EQ	29-Dec-2021	148.95	151.80	152.90	146.50	148.50	147.75	149.36	2348460	3507.72	27140	761596	32.43
WENDT	EQ	29-Dec-2021	5038.50	4990.00	5150.00	4990.00	5144.00	5135.30	5116.28	528	27.01	177	352	66.67
WESTLIFE	EQ	29-Dec-2021	568.00	572.60	572.60	560.55	561.10	563.75	565.90	16974	96.06	2529	7029	41.41
WEWIN	SM	29-Dec-2021	36.75	36.75	38.35	35.05	38.35	38.35	36.72	9000	3.30	3	6000	66.67
WHEELS	EQ	29-Dec-2021	609.20	611.70	646.20	610.00	633.00	634.70	628.82	34658	217.94	2304	19059	54.99
WHIRLPOOL	EQ	29-Dec-2021	1759.85	1769.75	1780.55	1743.00	1750.00	1748.10	1756.59	159378	2799.61	7911	102699	64.44
WILLAMAGOR	BE	29-Dec-2021	25.05	24.50	25.10	24.25	25.00	24.80	24.55	4757	1.17	47	-	-
WINDLAS	EQ	29-Dec-2021	262.70	267.00	290.75	263.05	277.45	278.00	280.58	376376	1056.04	16943	95912	25.48
WINDMACHIN	EQ	29-Dec-2021	36.75	37.25	40.40	36.25	40.40	40.40	39.83	833325	331.89	2589	479879	57.59
WINPRO	EQ	29-Dec-2021	8.35	8.30	8.30	7.95	7.95	7.95	8.01	2712930	217.34	2302	2156641	79.49
WIPL	BE	29-Dec-2021	51.50	51.50	51.50	50.00	51.45	50.45	50.76	186	0.09	14	-	-
WIPRO	EQ	29-Dec-2021	705.45	705.25	710.00	700.05	703.80	703.70	705.04	3949208	27843.46	82721	1737779	44.00
WOCKPHARMA	EQ	29-Dec-2021	393.30	393.00	408.90	392.85	396.90	397.65	400.70	1411044	5654.08	28331	415007	29.41
WONDERLA	EQ	29-Dec-2021	208.50	205.80	209.15	202.65	202.75	203.85	205.41	55656	114.32	5219	25906	46.55
WORTH	EQ	29-Dec-2021	93.25	92.95	95.90	92.10	94.50	94.95	94.19	32144	30.28	398	19568	60.88
WSTCSTPAPR	EQ	29-Dec-2021	234.40	235.35	237.95	229.70	234.00	234.25	233.63	90696	211.90	2953	36233	39.95
XCHANGING	EQ	29-Dec-2021	104.40	104.50	110.50	104.05	106.30	106.90	108.01	953007	1029.36	11888	337364	35.40
XELPMOC	EQ	29-Dec-2021	375.35	383.00	412.85	380.15	393.00	396.40	402.09	76038	305.74	4093	46849	61.61
XPROINDIA	BE	29-Dec-2021	949.25	933.05	959.15	933.05	949.95	943.70	945.27	33051	312.42	356	-	-
YAARI	EQ	29-Dec-2021	91.15	91.15	92.35	89.60	90.10	90.45	90.62	43862	39.75	736	27805	63.39
YESBANK	EQ	29-Dec-2021	13.45	13.50	14.15	13.45	13.90	13.90	13.80	125963208	17386.43	115581	56652999	44.98
YUKEN	EQ	29-Dec-2021	578.10	566.00	592.00	566.00	592.00	588.25	580.05	1233	7.15	93	964	78.18
ZEEL	EQ	29-Dec-2021	321.50	322.00	324.85	316.70	317.80	317.95	320.63	10749681	34466.89	70727	1837365	17.09
ZEEL	P2	29-Dec-2021	2.10	2.10	2.10	2.05	2.10	2.10	2.07	61729	1.28	722	22574	36.57
ZEELEARN	EQ	29-Dec-2021	14.05	14.10	14.20	13.90	13.95	13.95	14.03	1114173	156.37	1729	614498	55.15
ZEEMEDIA	BE	29-Dec-2021	13.15	13.15	13.15	12.65	12.90	12.95	12.92	1364294	176.29	2266	-	-
ZENITHEXPO	EQ	29-Dec-2021	85.25	89.50	89.50	85.15	89.10	88.75	87.35	1518	1.33	136	729	48.02
ZENSARTECH	EQ	29-Dec-2021	498.70	504.00	528.80	504.00	521.50	524.60	519.90	5314632	27630.64	99348	1472024	27.70
ZENTEC	EQ	29-Dec-2021	216.75	217.70	218.95	214.50	216.10	215.40	216.64	140840	305.12	3413	76904	54.60
ZODIAC	EQ	29-Dec-2021	51.95	54.50	54.50	54.50	54.50	54.50	54.50	7900	4.31	17	7900	100.00
ZODIACLOTH	EQ	29-Dec-2021	107.80	108.20	109.95	106.25	107.30	107.00	107.78	14795	15.95	346	10443	70.58
ZOMATO	EQ	29-Dec-2021	132.85	132.70	137.70	131.55	136.40	137.10	135.19	18914246	25570.89	85931	4637529	24.52
ZOTA	EQ	29-Dec-2021	398.10	399.30	408.40	392.10	394.95	395.65	400.93	32027	128.41	1524	12860	40.15
ZUARI	EQ	29-Dec-2021	113.15	114.50	123.00	111.00	117.30	117.10	117.13	147679	172.98	2388	94428	63.94
ZUARIGLOB	EQ	29-Dec-2021	140.10	137.00	147.00	137.00	141.95	142.60	143.76	121397	174.52	2068	53546	44.11
ZYDUSWELL	EQ	29-Dec-2021	1920.70	1925.75	1940.00	1893.00	1893.00	1903.40	1919.78	8607	165.24	2106	4121	47.88