nse-sec-bhavdata-full-2022-01-16.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	14-Jan-2022	95.05	97.00	97.00	97.00	97.00	97.00	97.00	1	0.00	1	1	100.00
20MICRONS	EQ	14-Jan-2022	91.35	91.55	99.65	88.80	96.60	96.80	95.40	2453246	2340.31	31230	853091	34.77
21STCENMGM	EQ	14-Jan-2022	46.90	46.15	47.70	46.00	46.00	46.15	46.31	19795	9.17	297	15239	76.98
3IINFOLTD	EQ	14-Jan-2022	88.25	88.60	92.60	87.70	90.80	90.90	90.37	2272241	2053.32	12024	1086670	47.82
3MINDIA	EQ	14-Jan-2022	25267.60	25000.00	25170.40	24882.25	25100.00	25093.70	25094.09	2642	662.99	1906	2051	77.63
3PLAND	BE	14-Jan-2022	26.15	26.15	26.15	24.85	24.85	24.85	24.99	38260	9.56	309	-	-
5PAISA	EQ	14-Jan-2022	425.15	432.00	432.00	422.00	424.00	423.25	426.04	23431	99.83	861	17867	76.25
610GS2031	GS	14-Jan-2022	98.20	98.25	100.25	96.50	100.25	100.25	98.33	3	0.00	3	1	33.33
622GS2035	GS	14-Jan-2022	94.07	94.06	94.06	94.06	94.06	94.06	94.06	97	0.09	1	97	100.00
63MOONS	EQ	14-Jan-2022	321.95	310.35	338.00	310.35	338.00	338.00	333.14	439419	1463.87	7686	227716	51.82
667GS2035	GS	14-Jan-2022	99.95	99.25	99.25	98.50	98.50	98.50	99.22	2301	2.28	3	2301	100.00
667GS2050	GS	14-Jan-2022	96.00	96.00	96.00	95.99	96.00	95.99	96.00	4950	4.75	26	4484	90.59
676GS2061	GS	14-Jan-2022	102.00	103.00	103.00	100.00	101.50	100.00	100.00	1503	1.50	5	1502	99.93
68GS2060	GS	14-Jan-2022	106.00	104.90	104.90	104.40	104.40	104.40	104.41	42	0.04	5	42	100.00
695GS2061	GS	14-Jan-2022	94.10	95.10	95.10	95.10	95.10	95.10	95.10	400	0.38	1	400	100.00
699GS2051	GS	14-Jan-2022	99.00	99.00	99.00	98.50	98.50	98.51	98.51	660	0.65	5	660	100.00
706GS2046	GS	14-Jan-2022	101.00	106.05	106.05	106.05	106.05	106.05	106.05	2	0.00	1	2	100.00
727GS2026	GS	14-Jan-2022	102.00	106.00	107.10	106.00	107.10	107.10	106.55	2	0.00	2	1	50.00
A2ZINFRA	EQ	14-Jan-2022	13.00	12.35	13.00	12.35	12.35	12.35	12.48	4064044	507.14	3534	2211600	54.42
AAATECH	SM	14-Jan-2022	67.00	68.00	68.00	68.00	68.00	68.00	68.00	3000	2.04	1	3000	100.00
AAKASH	EQ	14-Jan-2022	268.60	264.95	270.00	261.25	266.00	268.65	266.56	112923	301.01	1456	52179	46.21
AAREYDRUGS	EQ	14-Jan-2022	52.80	52.80	55.20	52.05	54.40	54.20	53.72	173635	93.28	2244	96202	55.40
AARON	EQ	14-Jan-2022	133.85	136.55	136.55	131.05	134.90	133.50	133.28	5914	7.88	273	2346	39.67
AARTIDRUGS	EQ	14-Jan-2022	526.55	522.80	529.30	522.80	527.80	527.45	526.32	80577	424.09	4782	40202	49.89
AARTIIND	EQ	14-Jan-2022	1106.50	1095.00	1116.00	1082.00	1095.50	1098.15	1101.46	344706	3796.80	14494	96765	28.07
AARTISURF	EQ	14-Jan-2022	1051.70	1059.00	1059.00	1044.25	1050.00	1052.30	1052.38	7296	76.78	1121	4556	62.45
AARVEEDEN	EQ	14-Jan-2022	30.80	31.00	31.80	30.60	31.55	31.45	31.34	46515	14.58	419	36082	77.57
AARVI	EQ	14-Jan-2022	91.20	90.60	92.00	87.40	92.00	91.25	90.91	20398	18.54	260	13229	64.85
AAVAS	EQ	14-Jan-2022	2845.35	2820.00	2820.75	2735.60	2771.00	2770.95	2760.35	76750	2118.57	15893	26859	35.00
ABAN	EQ	14-Jan-2022	50.30	49.70	50.10	49.10	49.60	49.55	49.54	129082	63.94	1396	97405	75.46
ABB	EQ	14-Jan-2022	2306.50	2290.00	2354.00	2290.00	2345.00	2341.55	2334.76	190526	4448.33	12094	142919	75.01
ABBOTINDIA	EQ	14-Jan-2022	17809.90	17850.00	17950.00	17670.00	17682.00	17690.45	17770.85	17547	3118.25	5911	10942	62.36
ABCAPITAL	EQ	14-Jan-2022	133.40	133.10	136.40	132.75	133.65	133.50	134.32	4529973	6084.45	32734	1633385	36.06
ABCOTS	ST	14-Jan-2022	44.50	46.70	46.70	46.70	46.70	46.70	46.70	20000	9.34	5	20000	100.00
ABFRL	EQ	14-Jan-2022	308.45	306.50	312.80	304.00	307.20	308.00	309.32	4749708	14691.77	54225	1353227	28.49
ABMINTLLTD	EQ	14-Jan-2022	98.30	98.30	99.30	96.05	97.50	98.35	97.71	1363	1.33	118	812	59.57
ABSLAMC	EQ	14-Jan-2022	571.85	574.85	587.95	567.60	586.10	586.60	580.27	354577	2057.50	15439	217528	61.35
ABSLBANETF	EQ	14-Jan-2022	38.29	38.50	38.50	37.70	38.25	38.24	38.02	3610	1.37	140	2821	78.14
ABSLNN50ET	EQ	14-Jan-2022	44.10	44.10	44.50	43.60	44.46	44.45	44.32	1671	0.74	79	1381	82.65
ACC	EQ	14-Jan-2022	2314.15	2319.90	2374.00	2304.75	2353.05	2358.10	2355.03	676328	15927.75	40268	133289	19.71
ACCELYA	EQ	14-Jan-2022	1104.70	1101.30	1113.35	1069.55	1088.80	1091.05	1089.96	20062	218.67	3072	10046	50.07
ACCURACY	EQ	14-Jan-2022	218.20	219.70	223.70	216.00	218.30	217.55	219.64	51289	112.65	597	35145	68.52
ACE	EQ	14-Jan-2022	230.80	230.80	234.50	229.00	231.50	232.05	232.44	259978	604.29	6289	98178	37.76
ACRYSIL	EQ	14-Jan-2022	837.40	835.90	854.40	823.85	844.50	844.45	843.93	59484	502.00	4310	31652	53.21
ADANIENT	EQ	14-Jan-2022	1853.35	1850.00	1890.45	1831.10	1868.95	1870.25	1867.37	2357616	44025.40	58570	301343	12.78
ADANIGREEN	EQ	14-Jan-2022	1661.80	1657.00	1720.50	1637.05	1690.00	1697.95	1678.98	656706	11025.96	30167	163965	24.97
ADANIPORTS	EQ	14-Jan-2022	772.20	769.00	795.00	763.65	783.50	780.10	783.88	9627761	75470.30	147081	1922522	19.97
ADANIPOWER	EQ	14-Jan-2022	116.45	116.00	119.70	115.00	116.70	117.15	117.74	15228552	17929.88	71163	5102484	33.51
ADANITRANS	BE	14-Jan-2022	2019.70	1998.00	2030.00	1930.00	2001.75	2020.60	1990.37	55454	1103.74	5622	-	-
ADFFOODS	EQ	14-Jan-2022	827.20	822.25	837.35	822.00	827.00	827.30	829.83	19063	158.19	1241	12818	67.24
ADL	BE	14-Jan-2022	58.70	58.50	58.65	55.80	58.65	57.00	56.02	4443	2.49	53	-	-
ADORWELD	EQ	14-Jan-2022	708.40	702.50	747.55	701.15	733.00	731.80	731.15	18075	132.16	1788	10278	56.86
ADROITINFO	BE	14-Jan-2022	13.80	14.45	14.45	14.40	14.40	14.45	14.45	101083	14.61	442	-	-
ADSL	EQ	14-Jan-2022	165.35	167.40	168.50	160.60	163.00	162.55	164.49	273836	450.43	6006	162128	59.21
ADVANIHOTR	EQ	14-Jan-2022	80.35	81.00	83.75	79.85	81.75	82.00	82.06	22650	18.59	398	11604	51.23
ADVENZYMES	EQ	14-Jan-2022	327.35	328.00	334.00	327.40	333.60	332.45	330.24	105556	348.59	3515	46824	44.36
AEGISCHEM	EQ	14-Jan-2022	214.80	215.80	228.25	214.80	226.70	227.25	223.03	2070541	4617.82	38799	932735	45.05
AFFLE	EQ	14-Jan-2022	1436.50	1431.00	1511.00	1418.70	1475.00	1480.30	1487.56	1123159	16707.67	89083	373092	33.22
AGARIND	EQ	14-Jan-2022	511.25	521.00	521.40	500.00	510.00	508.20	510.13	55592	283.59	3331	28416	51.12
AGRITECH	EQ	14-Jan-2022	69.15	66.00	72.00	65.70	70.80	68.00	66.64	14512	9.67	404	7059	48.64
AGROPHOS	EQ	14-Jan-2022	24.40	24.40	25.25	24.05	25.15	25.05	24.94	79262	19.76	549	52131	65.77
AHLADA	EQ	14-Jan-2022	137.90	139.15	139.15	135.00	135.00	136.10	136.47	12930	17.65	201	10617	82.11
AHLEAST	EQ	14-Jan-2022	186.50	188.00	202.00	188.00	199.95	196.85	194.24	27653	53.71	488	18512	66.94
AHLUCONT	EQ	14-Jan-2022	419.10	421.45	421.45	413.65	418.90	417.85	417.35	4396	18.35	356	2526	57.46
AIAENG	EQ	14-Jan-2022	1869.70	1864.65	1890.00	1852.00	1874.65	1870.40	1875.29	13833	259.41	2149	5386	38.94
AILIMITED	SM	14-Jan-2022	25.00	25.50	25.50	25.50	25.50	25.50	25.50	3000	0.77	1	3000	100.00
AIRAN	EQ	14-Jan-2022	24.85	25.60	25.60	23.75	23.95	23.80	24.28	1612449	391.54	4176	947595	58.77
AIROLAM	EQ	14-Jan-2022	74.00	73.60	75.75	73.10	74.50	74.20	73.85	15261	11.27	173	10170	66.64
AIRTELPP	E1	14-Jan-2022	387.60	388.00	388.00	375.50	382.40	382.50	381.16	280011	1067.29	1221	253728	90.61
AISL	SM	14-Jan-2022	55.65	58.40	58.40	55.10	58.40	58.40	57.30	3600	2.06	3	3600	100.00
AJANTPHARM	EQ	14-Jan-2022	2299.45	2268.75	2317.20	2268.75	2304.90	2307.10	2302.31	36340	836.66	5000	14344	39.47
AJMERA	EQ	14-Jan-2022	388.35	387.00	407.75	380.00	407.75	407.75	402.43	157297	633.01	3498	94628	60.16
AJOONI	EQ	14-Jan-2022	74.25	75.00	75.00	70.70	72.65	72.00	73.42	158426	116.31	1135	80854	51.04
AJRINFRA	BE	14-Jan-2022	3.10	2.95	3.25	2.95	3.25	3.25	3.13	12672421	396.37	7041	-	-
AKASH	BE	14-Jan-2022	175.15	178.65	178.65	170.10	174.50	174.60	174.26	5147	8.97	96	-	-
AKG	EQ	14-Jan-2022	55.25	56.70	56.95	55.60	56.15	55.85	56.19	36143	20.31	307	25608	70.85
AKSHARCHEM	EQ	14-Jan-2022	466.65	465.70	477.40	460.50	468.80	468.20	470.64	17782	83.69	1140	7637	42.95
AKSHOPTFBR	EQ	14-Jan-2022	13.70	14.00	14.35	13.70	14.35	14.35	14.21	1103483	156.85	1565	879459	79.70
AKZOINDIA	EQ	14-Jan-2022	1979.80	1989.50	1996.60	1976.40	1979.95	1979.75	1980.96	9581	189.80	897	7540	78.70
ALANKIT	EQ	14-Jan-2022	19.30	19.30	19.80	18.65	19.25	19.35	19.39	1221809	236.93	3961	786446	64.37
ALBERTDAVD	EQ	14-Jan-2022	685.30	682.25	691.05	678.00	678.10	680.40	684.69	10674	73.08	859	5424	50.82
ALEMBICLTD	EQ	14-Jan-2022	107.00	107.95	107.95	106.85	107.40	107.15	107.28	144871	155.42	2093	61981	42.78
ALICON	EQ	14-Jan-2022	843.70	848.25	848.25	825.00	826.10	831.35	836.18	8930	74.67	707	6479	72.55
ALKALI	EQ	14-Jan-2022	107.65	107.50	118.40	105.10	118.40	118.40	114.70	492896	565.35	5610	223608	45.37
ALKEM	EQ	14-Jan-2022	3697.45	3708.25	3712.40	3590.00	3628.00	3625.10	3633.09	149874	5445.06	10121	94162	62.83
ALKYLAMINE	EQ	14-Jan-2022	3758.75	3782.00	3782.15	3710.00	3718.00	3720.65	3737.36	25918	968.65	6107	13346	51.49
ALLCARGO	EQ	14-Jan-2022	364.10	364.00	371.40	357.00	364.50	364.60	365.80	249267	911.81	9509	127663	51.22
ALLSEC	EQ	14-Jan-2022	644.65	646.00	652.00	635.00	643.00	645.25	642.91	34787	223.65	5018	12208	35.09
ALMONDZ	EQ	14-Jan-2022	123.90	124.50	125.00	122.85	124.95	124.50	124.18	11459	14.23	186	9021	78.72
ALOKINDS	EQ	14-Jan-2022	28.75	28.60	30.90	28.40	30.05	30.05	30.01	40716393	12218.30	47375	10046150	24.67
ALPA	EQ	14-Jan-2022	83.50	82.55	95.70	82.55	92.05	92.25	92.01	1268890	1167.51	16053	401671	31.66
ALPHAGEO	EQ	14-Jan-2022	392.75	391.90	402.50	389.20	393.00	392.70	395.67	21290	84.24	1071	10155	47.70
AMARAJABAT	EQ	14-Jan-2022	642.80	645.00	650.80	637.00	637.00	639.05	643.44	1271804	8183.30	36399	401194	31.55
AMBER	EQ	14-Jan-2022	3463.90	3480.00	3480.00	3441.00	3458.00	3453.80	3455.03	70472	2434.83	3167	63242	89.74
AMBICAAGAR	EQ	14-Jan-2022	24.25	24.70	26.80	23.90	25.80	25.75	25.93	218192	56.58	1008	113088	51.83
AMBIKCO	EQ	14-Jan-2022	2171.35	2175.00	2247.40	2116.65	2190.15	2197.90	2210.20	36616	809.29	5048	14912	40.73
AMBUJACEM	EQ	14-Jan-2022	396.40	395.10	405.00	394.20	402.00	402.70	401.99	2146874	8630.19	32589	591388	27.55
AMDIND	EQ	14-Jan-2022	47.80	49.00	49.00	46.55	47.20	47.80	48.23	127389	61.44	719	68103	53.46
AMIORG	EQ	14-Jan-2022	1121.70	1121.00	1127.00	1098.95	1102.05	1105.60	1111.83	133271	1481.75	7565	59354	44.54
AMJLAND	EQ	14-Jan-2022	35.50	35.50	35.65	33.60	34.80	34.70	34.58	68994	23.85	594	35056	50.81
AMJUMBO	SM	14-Jan-2022	7.85	7.50	8.20	7.50	8.20	8.20	8.12	152000	12.34	17	136000	89.47
AMRUTANJAN	EQ	14-Jan-2022	917.70	917.00	925.50	911.80	912.00	915.00	916.05	22585	206.89	3072	10201	45.17
ANANDRATHI	EQ	14-Jan-2022	619.90	623.90	629.00	616.55	619.70	622.95	622.96	166453	1036.94	3666	61407	36.89
ANANTRAJ	EQ	14-Jan-2022	77.85	76.75	81.70	76.75	81.70	81.70	80.51	2038012	1640.77	6170	1481260	72.68
ANDHRACEMT	EQ	14-Jan-2022	17.30	17.00	18.10	16.60	17.70	17.55	17.57	1298043	228.08	4016	872094	67.19
ANDHRAPAP	EQ	14-Jan-2022	218.30	219.90	220.50	218.15	219.75	219.80	219.70	30850	67.78	709	22091	71.61
ANDHRSUGAR	EQ	14-Jan-2022	134.25	133.90	136.70	133.00	135.10	134.05	135.04	426599	576.06	5426	151576	35.53
ANDREWYU	EQ	14-Jan-2022	27.50	27.50	28.80	27.10	28.00	28.00	28.06	825237	231.57	3237	403865	48.94
ANGELONE	EQ	14-Jan-2022	1287.80	1290.00	1340.00	1275.50	1318.60	1322.05	1313.31	1208657	15873.39	39733	485803	40.19
ANIKINDS	EQ	14-Jan-2022	34.25	32.60	35.80	32.55	35.20	35.00	34.27	135207	46.33	761	72750	53.81
ANKITMETAL	BE	14-Jan-2022	18.80	17.90	17.90	17.90	17.90	17.90	17.90	99793	17.86	804	-	-
ANMOL	EQ	14-Jan-2022	186.55	187.05	187.05	182.50	182.50	183.15	184.30	7762	14.31	202	5941	76.54
ANSALAPI	EQ	14-Jan-2022	12.60	12.20	12.95	12.20	12.60	12.60	12.65	139833	17.69	437	102333	73.18
ANSALHSG	BE	14-Jan-2022	9.65	9.70	9.80	9.30	9.45	9.40	9.45	241524	22.83	618	-	-
ANTGRAPHIC	BE	14-Jan-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	226690	4.99	110	-	-
ANUP	EQ	14-Jan-2022	1203.10	1200.00	1200.00	1150.15	1169.00	1166.10	1172.81	86085	1009.61	10588	27207	31.60
ANURAS	EQ	14-Jan-2022	1022.95	1032.65	1038.00	1018.00	1019.00	1019.35	1024.09	50587	518.05	3242	26827	53.03
APARINDS	EQ	14-Jan-2022	778.85	780.00	807.55	768.50	798.00	796.70	794.83	105116	835.50	11075	41795	39.76
APCL	EQ	14-Jan-2022	331.80	332.00	338.50	328.60	337.00	336.35	334.98	31761	106.39	1413	17497	55.09
APCOTEXIND	EQ	14-Jan-2022	392.55	391.80	404.00	387.65	399.50	397.60	397.95	43350	172.51	2657	22158	51.11
APEX	EQ	14-Jan-2022	337.85	338.40	349.90	335.50	340.00	338.00	343.05	351931	1207.29	15584	108319	30.78
APLAPOLLO	EQ	14-Jan-2022	925.20	930.00	940.00	919.85	936.95	937.00	929.33	366488	3405.87	19715	245149	66.89
APLLTD	EQ	14-Jan-2022	805.65	808.00	812.00	801.20	804.50	802.70	805.74	126683	1020.74	8501	44234	34.92
APOLLO	BE	14-Jan-2022	156.75	163.50	164.55	160.00	164.50	164.40	163.27	165482	270.18	2460	-	-
APOLLOHOSP	EQ	14-Jan-2022	4983.35	4997.90	5015.00	4930.00	4970.00	4974.05	4966.39	207639	10312.16	22865	71229	34.30
APOLLOPIPE	EQ	14-Jan-2022	592.10	593.80	604.00	585.10	590.00	590.95	595.38	159409	949.09	9353	93696	58.78
APOLLOTYRE	EQ	14-Jan-2022	234.95	235.35	237.50	230.50	232.00	231.60	232.66	2592666	6032.20	20369	1026437	39.59
APOLSINHOT	EQ	14-Jan-2022	836.25	849.00	876.25	825.05	855.00	854.80	844.57	2840	23.99	221	2267	79.82
APTECHT	EQ	14-Jan-2022	421.75	420.65	429.70	420.40	427.60	426.75	425.37	144722	615.61	4187	69468	48.00
APTUS	EQ	14-Jan-2022	351.35	350.05	375.00	350.05	366.00	366.40	368.78	1367860	5044.37	37602	560210	40.96
ARCHIDPLY	EQ	14-Jan-2022	51.45	50.00	54.00	49.80	54.00	54.00	52.93	86054	45.55	652	66458	77.23
ARCHIES	EQ	14-Jan-2022	19.45	19.65	20.25	19.20	19.85	20.00	19.94	116286	23.19	509	84644	72.79
ARENTERP	BE	14-Jan-2022	53.40	52.00	55.85	51.15	55.45	54.40	54.13	19227	10.41	226	-	-
ARIES	EQ	14-Jan-2022	162.45	163.35	166.50	161.00	162.10	161.90	162.71	58269	94.81	1444	36214	62.15
ARIHANT	EQ	14-Jan-2022	42.30	42.50	43.90	41.10	43.50	43.15	42.25	154908	65.45	1556	24748	15.98
ARIHANTCAP	EQ	14-Jan-2022	262.10	263.00	268.15	250.00	254.70	254.00	258.10	108434	279.87	3744	60952	56.21
ARIHANTSUP	EQ	14-Jan-2022	182.30	182.30	187.00	178.50	184.00	185.05	182.70	177750	324.74	2116	78730	44.29
ARMANFIN	EQ	14-Jan-2022	815.30	831.60	831.60	806.10	814.00	813.20	812.93	11005	89.46	1442	6776	61.57
AROGRANITE	EQ	14-Jan-2022	80.55	80.05	82.90	79.65	81.30	81.40	81.66	81288	66.38	997	47580	58.53
ARROWGREEN	EQ	14-Jan-2022	125.50	125.65	131.75	125.60	131.75	131.75	129.80	24035	31.20	475	15001	62.41
ARSHIYA	EQ	14-Jan-2022	37.95	38.50	39.35	37.55	37.95	37.95	38.37	461341	177.03	1622	364833	79.08
ARSSINFRA	BE	14-Jan-2022	41.25	40.00	42.35	40.00	42.35	41.80	41.41	38749	16.05	313	-	-
ARTEMISMED	EQ	14-Jan-2022	47.50	47.90	48.25	47.00	47.50	47.50	47.57	54581	25.96	738	33258	60.93
ARTNIRMAN	BE	14-Jan-2022	120.40	126.40	126.40	126.40	126.40	126.40	126.40	3064	3.87	44	-	-
ARVEE	EQ	14-Jan-2022	82.75	84.90	85.95	82.95	85.55	85.50	85.05	984	0.84	56	614	62.40
ARVIND	EQ	14-Jan-2022	135.50	135.00	143.00	134.05	141.50	141.95	140.39	3389628	4758.60	27531	1332935	39.32
ARVINDFASN	EQ	14-Jan-2022	298.35	298.00	318.00	294.05	313.00	314.75	308.37	449592	1386.39	14655	215837	48.01
ARVSMART	EQ	14-Jan-2022	244.45	245.00	248.45	243.00	244.50	245.10	246.64	30653	75.60	904	20574	67.12
ASAHIINDIA	EQ	14-Jan-2022	556.25	556.00	579.80	550.10	578.00	576.30	569.34	268628	1529.42	11883	129852	48.34
ASAHISONG	EQ	14-Jan-2022	306.25	305.00	312.70	303.55	308.00	305.90	308.77	22426	69.24	1118	13854	61.78
ASAL	BE	14-Jan-2022	835.25	793.50	793.50	793.50	793.50	793.50	793.50	2859	22.69	389	-	-
ASALCBR	EQ	14-Jan-2022	519.50	519.00	532.25	517.50	526.00	528.05	526.57	96492	508.10	6373	33126	34.33
ASHAPURMIN	EQ	14-Jan-2022	109.00	108.80	118.00	107.20	110.60	111.10	113.52	650470	738.44	11800	275730	42.39
ASHIANA	EQ	14-Jan-2022	172.55	172.60	174.80	170.90	171.80	171.30	172.86	41016	70.90	758	24650	60.10
ASHIMASYN	EQ	14-Jan-2022	21.10	21.10	21.65	20.10	20.45	20.55	20.72	671037	139.04	1869	481068	71.69
ASHOKA	EQ	14-Jan-2022	104.55	104.70	106.85	103.50	103.80	103.95	104.88	2472133	2592.73	21293	786776	31.83
ASHOKLEY	EQ	14-Jan-2022	138.05	137.65	139.50	136.85	137.95	137.75	138.06	6053961	8357.81	38713	1657426	27.38
ASIANENE	EQ	14-Jan-2022	153.30	153.00	169.00	153.00	165.80	165.25	164.94	688884	1136.25	9122	262364	38.09
ASIANHOTNR	EQ	14-Jan-2022	81.45	81.45	83.50	81.45	82.10	82.50	82.40	10392	8.56	303	5567	53.57
ASIANPAINT	EQ	14-Jan-2022	3456.25	3462.00	3462.00	3346.00	3364.00	3364.40	3365.95	1558978	52474.45	146062	886336	56.85
ASIANTILES	EQ	14-Jan-2022	122.65	123.90	130.00	123.40	128.90	129.50	127.17	1850090	2352.70	15038	950679	51.39
ASPINWALL	EQ	14-Jan-2022	155.70	158.45	158.45	155.10	156.00	156.30	156.33	7292	11.40	202	4607	63.18
ASTEC	EQ	14-Jan-2022	1596.50	1593.95	1632.30	1560.25	1607.30	1606.10	1598.11	12312	196.76	2184	5374	43.65
ASTERDM	EQ	14-Jan-2022	183.25	183.60	185.50	182.50	184.25	183.90	183.96	197463	363.26	4500	77409	39.20
ASTRAL	EQ	14-Jan-2022	2483.45	2490.00	2508.95	2450.00	2481.50	2467.90	2479.43	328244	8138.59	29788	183119	55.79
ASTRAMICRO	EQ	14-Jan-2022	234.85	233.10	236.90	230.60	232.90	231.90	233.81	206478	482.77	3565	123804	59.96
ASTRAZEN	EQ	14-Jan-2022	3089.25	3108.00	3119.70	3050.00	3072.00	3063.90	3083.77	7980	246.08	1836	4177	52.34
ASTRON	EQ	14-Jan-2022	50.05	50.05	51.00	49.50	50.75	50.55	50.51	41530	20.98	494	22089	53.19
ATFL	EQ	14-Jan-2022	976.60	963.00	985.45	963.00	975.00	973.90	971.80	3688	35.84	457	1921	52.09
ATGL	BE	14-Jan-2022	1821.25	1828.00	1828.00	1785.00	1810.00	1805.85	1792.99	151881	2723.21	3327	-	-
ATLANTA	EQ	14-Jan-2022	22.25	22.40	23.35	21.70	23.35	23.35	23.07	226420	52.22	970	149499	66.03
ATUL	EQ	14-Jan-2022	10338.65	10228.05	10560.00	10228.05	10524.00	10506.55	10453.48	56783	5935.80	14411	24650	43.41
ATULAUTO	EQ	14-Jan-2022	193.70	193.35	216.45	192.70	207.40	207.65	205.44	699065	1436.19	16081	321886	46.05
AUBANK	EQ	14-Jan-2022	1308.40	1302.50	1302.50	1259.00	1259.65	1262.40	1273.80	1131618	14414.51	31049	445507	39.37
AURDIS	SM	14-Jan-2022	73.30	76.00	76.90	76.00	76.90	76.90	76.30	6000	4.58	3	6000	100.00
AURIONPRO	EQ	14-Jan-2022	348.80	352.60	360.00	348.05	356.00	354.45	354.90	136895	485.84	6320	73449	53.65
AUROPHARMA	EQ	14-Jan-2022	717.60	686.00	705.00	684.45	696.00	695.15	693.46	5879939	40775.11	132353	1761524	29.96
AURUM	EQ	14-Jan-2022	157.25	155.30	159.30	155.30	157.40	157.05	157.08	112135	176.15	2638	73588	65.62
AUSOMENT	EQ	14-Jan-2022	74.35	75.80	75.80	73.50	73.70	74.75	74.81	3775	2.82	145	2439	64.61
AUTOAXLES	EQ	14-Jan-2022	1578.90	1584.00	1586.80	1564.00	1569.00	1570.10	1570.80	9373	147.23	2410	5827	62.17
AUTOIND	EQ	14-Jan-2022	64.00	62.25	68.00	61.65	65.85	66.40	64.90	204425	132.66	1411	93514	45.74
AVADHSUGAR	EQ	14-Jan-2022	593.35	593.65	635.00	585.00	619.90	623.20	618.15	992527	6135.35	38345	196518	19.80
AVANTIFEED	EQ	14-Jan-2022	622.40	621.80	634.00	616.45	627.00	627.20	627.05	382663	2399.47	15920	147316	38.50
AVG	SM	14-Jan-2022	64.00	64.00	64.00	60.80	61.25	61.25	61.83	4800	2.97	4	3600	75.00
AVROIND	SM	14-Jan-2022	109.75	112.00	112.00	112.00	112.00	112.00	112.00	2000	2.24	1	2000	100.00
AVTNPL	EQ	14-Jan-2022	81.05	81.05	89.75	80.85	87.00	87.05	86.96	779740	678.03	5976	247239	31.71
AWHCL	EQ	14-Jan-2022	322.05	317.60	330.55	317.60	323.80	322.90	325.40	120709	392.79	4802	56794	47.05
AXISBANK	EQ	14-Jan-2022	740.70	734.80	735.95	716.05	721.25	721.70	722.38	16302342	117764.88	168950	7483596	45.91
AXISBNKETF	EQ	14-Jan-2022	386.37	385.22	385.73	381.42	385.72	385.72	383.41	711	2.73	58	504	70.89
AXISBPSETF	EQ	14-Jan-2022	10.43	10.43	10.48	10.42	10.43	10.43	10.43	34712	3.62	10568	29745	85.69
AXISCADES	BE	14-Jan-2022	106.95	106.05	112.25	106.05	112.25	112.25	110.15	88227	97.18	518	-	-
AXISCETF	EQ	14-Jan-2022	72.39	71.00	72.99	71.00	72.00	72.00	72.25	2045	1.48	32	1761	86.11
AXISGOLD	EQ	14-Jan-2022	41.38	41.38	41.59	41.38	41.57	41.53	41.53	69408	28.82	2124	51788	74.61
AXISHCETF	EQ	14-Jan-2022	88.05	88.00	88.87	86.80	88.59	87.92	88.37	11712	10.35	470	8929	76.24
AXISNIFTY	EQ	14-Jan-2022	190.93	191.90	191.90	189.79	190.84	191.50	190.89	1343	2.56	97	628	46.76
AXISTECETF	EQ	14-Jan-2022	390.09	390.00	392.00	384.59	392.00	391.87	387.21	2324	9.00	99	1655	71.21
AYMSYNTEX	EQ	14-Jan-2022	134.75	136.75	136.75	129.00	131.30	130.85	132.75	94333	125.23	2068	51968	55.09
BAFNAPH	EQ	14-Jan-2022	137.80	140.85	140.85	135.25	138.35	136.40	136.48	4325	5.90	127	3045	70.40
BAGFILMS	BE	14-Jan-2022	5.80	5.55	5.55	5.55	5.55	5.55	5.55	153878	8.54	356	-	-
BAJAJ-AUTO	EQ	14-Jan-2022	3451.00	3451.00	3462.20	3425.00	3429.00	3432.80	3440.00	127752	4394.67	16949	41127	32.19
BAJAJCON	EQ	14-Jan-2022	193.00	193.40	196.85	192.70	194.40	194.35	194.61	1000750	1947.57	10294	546378	54.60
BAJAJELEC	EQ	14-Jan-2022	1232.35	1240.50	1249.80	1222.10	1225.45	1226.15	1229.65	107536	1322.31	7902	43586	40.53
BAJAJFINSV	EQ	14-Jan-2022	18225.00	18044.00	18333.45	18000.00	18161.30	18209.70	18213.26	155328	28290.29	26980	24642	15.86
BAJAJHCARE	EQ	14-Jan-2022	421.15	420.00	458.20	417.00	456.00	452.90	446.03	287208	1281.03	11906	149301	51.98
BAJAJHIND	EQ	14-Jan-2022	16.65	16.90	17.40	16.35	16.90	16.90	17.04	14325573	2441.26	22005	9208844	64.28
BAJAJHLDNG	EQ	14-Jan-2022	5353.00	5355.00	5449.00	5310.05	5425.00	5431.15	5406.24	19882	1074.87	4777	9011	45.32
BAJFINANCE	EQ	14-Jan-2022	7808.35	7775.00	7846.10	7728.50	7820.00	7832.20	7803.67	569635	44452.42	61554	141273	24.80
BALAJITELE	EQ	14-Jan-2022	66.45	66.35	67.50	66.30	66.65	67.05	66.93	203915	136.48	1890	106894	52.42
BALAMINES	EQ	14-Jan-2022	3686.70	3670.25	3725.00	3622.60	3645.00	3643.05	3670.86	30744	1128.57	5767	17286	56.23
BALAXI	EQ	14-Jan-2022	513.05	515.10	523.50	514.10	514.10	515.40	519.56	1701	8.84	107	1327	78.01
BALKRISHNA	BE	14-Jan-2022	42.90	40.80	42.90	40.80	42.00	42.00	41.38	23386	9.68	133	-	-
BALKRISIND	EQ	14-Jan-2022	2469.30	2460.00	2495.00	2448.55	2485.65	2489.75	2476.91	121057	2998.48	8947	57295	47.33
BALMLAWRIE	EQ	14-Jan-2022	132.75	132.75	134.20	132.00	133.20	132.95	133.28	187495	249.89	3177	95525	50.95
BALPHARMA	EQ	14-Jan-2022	121.70	122.90	129.50	122.60	126.30	126.10	126.47	418385	529.12	12114	165391	39.53
BALRAMCHIN	EQ	14-Jan-2022	444.65	445.95	451.60	439.25	440.90	441.65	445.33	5042418	22455.57	61780	1022686	20.28
BANARBEADS	EQ	14-Jan-2022	103.10	105.00	112.65	103.35	105.20	105.90	107.56	783055	842.25	15303	222518	28.42
BANARISUG	EQ	14-Jan-2022	2822.10	2815.60	2949.00	2805.00	2933.00	2904.30	2866.67	8172	234.26	1065	5293	64.77
BANCOINDIA	EQ	14-Jan-2022	190.25	186.55	192.40	186.55	188.60	188.55	189.56	68447	129.75	2611	36194	52.88
BANDHANBNK	EQ	14-Jan-2022	294.55	291.50	300.15	289.25	295.65	296.55	296.52	9323670	27646.82	81866	2763668	29.64
BANG	EQ	14-Jan-2022	38.65	38.40	39.00	38.00	38.00	38.10	38.68	178838	69.17	10607	12895	7.21
BANKA	BE	14-Jan-2022	83.25	80.70	87.00	80.10	86.90	86.25	84.86	11920	10.11	152	-	-
BANKBARODA	EQ	14-Jan-2022	93.90	93.10	94.60	92.95	93.35	93.60	93.80	17230925	16162.66	54933	4776166	27.72
BANKBEES	EQ	14-Jan-2022	387.29	387.29	387.40	382.96	386.28	386.81	384.85	617743	2377.35	8311	376899	61.01
BANKINDIA	EQ	14-Jan-2022	54.20	54.00	54.90	53.80	54.45	54.40	54.40	3221669	1752.49	7910	1329896	41.28
BANSWRAS	EQ	14-Jan-2022	289.80	288.20	292.80	285.00	287.00	286.20	289.55	39721	115.01	1442	25779	64.90
BARBEQUE	EQ	14-Jan-2022	1456.35	1450.00	1457.00	1432.00	1443.00	1440.20	1444.50	18530	267.66	2842	5670	30.60
BARTRONICS	BZ	14-Jan-2022	8.15	8.55	8.55	8.55	8.55	8.55	8.55	22943	1.96	53	-	-
BASF	EQ	14-Jan-2022	3139.55	3129.00	3155.95	3105.00	3147.20	3144.95	3134.70	22744	712.96	4460	8798	38.68
BASML	EQ	14-Jan-2022	92.60	92.30	95.30	91.75	93.50	93.35	93.85	345717	324.46	4303	212852	61.57
BATAINDIA	EQ	14-Jan-2022	1980.25	1975.00	2015.00	1954.95	2000.00	2000.95	1999.34	385563	7708.72	20014	124105	32.19
BAYERCROP	EQ	14-Jan-2022	5022.15	5000.05	5097.95	5000.05	5085.00	5082.30	5065.12	5495	278.33	1937	3248	59.11
BBETF0432	EQ	14-Jan-2022	997.87	1000.00	1000.46	997.91	1000.00	1000.02	999.61	2431	24.30	44	2139	87.99
BBL	EQ	14-Jan-2022	1905.25	1950.00	1950.00	1902.55	1915.10	1917.70	1927.89	16201	312.34	4670	6322	39.02
BBOX	EQ	14-Jan-2022	978.85	981.25	989.95	965.10	970.00	969.20	976.40	3387	33.07	299	2362	69.74
BBTC	EQ	14-Jan-2022	1108.00	1113.25	1115.00	1089.95	1099.85	1100.30	1103.59	28759	317.38	3138	15051	52.33
BCG	BE	14-Jan-2022	174.15	172.00	182.85	170.15	182.85	182.85	181.18	904407	1638.63	4720	-	-
BCLIND	BE	14-Jan-2022	398.30	418.20	418.20	418.20	418.20	418.20	418.20	32235	134.81	344	-	-
BCONCEPTS	EQ	14-Jan-2022	58.50	60.95	61.40	59.05	61.40	61.40	61.24	11851	7.26	110	11100	93.66
BCP	BE	14-Jan-2022	7.70	7.35	8.05	7.35	8.05	8.05	7.66	1630894	124.94	2246	-	-
BDL	EQ	14-Jan-2022	411.95	411.95	444.85	410.70	442.50	437.75	431.03	568771	2451.58	17053	244487	42.99
BEARDSELL	EQ	14-Jan-2022	17.35	16.50	17.60	16.50	16.50	16.50	16.58	529528	87.82	866	421499	79.60
BECTORFOOD	EQ	14-Jan-2022	380.25	377.00	382.60	377.00	380.40	379.65	380.81	72849	277.42	2538	49113	67.42
BEDMUTHA	EQ	14-Jan-2022	77.80	76.00	78.60	74.75	78.15	78.30	77.43	16200	12.54	376	10691	65.99
BEL	EQ	14-Jan-2022	209.55	209.10	222.10	208.40	221.50	220.10	216.56	9154550	19825.11	69273	2873983	31.39
BEML	EQ	14-Jan-2022	1855.30	1853.70	1929.80	1841.20	1900.00	1900.50	1892.12	485879	9193.42	22714	246581	50.75
BEPL	EQ	14-Jan-2022	178.20	178.00	181.00	176.80	178.00	178.55	178.67	697767	1246.67	7620	344843	49.42
BERGEPAINT	EQ	14-Jan-2022	781.95	783.00	784.85	766.00	771.00	771.35	772.24	329564	2545.04	17485	140414	42.61
BESTAGRO	EQ	14-Jan-2022	1159.05	1167.00	1180.00	1127.70	1134.00	1136.95	1153.68	52141	601.54	3167	39658	76.06
BETA	SM	14-Jan-2022	621.00	589.00	615.00	589.00	615.00	615.00	609.76	2000	12.20	5	1600	80.00
BEWLTD	SM	14-Jan-2022	686.50	720.80	720.80	680.25	705.00	705.00	715.48	32000	228.96	16	20000	62.50
BFINVEST	EQ	14-Jan-2022	339.55	333.00	342.00	329.80	337.00	336.30	336.29	29989	100.85	1679	13767	45.91
BFUTILITIE	EQ	14-Jan-2022	406.45	404.50	409.45	403.45	408.00	407.20	407.08	96566	393.10	2822	36181	37.47
BGRENERGY	EQ	14-Jan-2022	106.55	107.00	110.80	101.25	101.25	102.00	106.09	1121770	1190.13	13791	503495	44.88
BHAGCHEM	EQ	14-Jan-2022	989.65	999.00	1015.00	975.00	999.00	984.05	1003.81	2671	26.81	244	1979	74.09
BHAGERIA	EQ	14-Jan-2022	252.95	251.05	252.90	248.80	249.00	250.20	250.51	37754	94.58	1634	27387	72.54
BHAGYANGR	EQ	14-Jan-2022	51.00	50.70	51.95	50.00	50.20	50.45	50.72	33164	16.82	490	19225	57.97
BHAGYAPROP	EQ	14-Jan-2022	35.55	36.30	37.00	35.10	36.85	36.70	36.36	130375	47.41	3962	51845	39.77
BHANDARI	BE	14-Jan-2022	13.70	13.05	13.05	13.05	13.05	13.05	13.05	291045	37.98	1430	-	-
BHARATFORG	EQ	14-Jan-2022	768.00	764.00	784.00	761.00	780.00	781.10	775.49	1183085	9174.71	24454	428380	36.21
BHARATGEAR	EQ	14-Jan-2022	170.15	170.90	178.65	170.20	174.00	174.45	175.26	97527	170.93	3770	47931	49.15
BHARATRAS	EQ	14-Jan-2022	12640.80	12754.00	12975.65	12375.05	12400.00	12486.25	12720.07	4345	552.69	1953	1748	40.23
BHARATWIRE	EQ	14-Jan-2022	71.15	71.05	74.70	69.60	74.70	74.70	72.63	216619	157.32	1358	130472	60.23
BHARTIARTL	EQ	14-Jan-2022	731.80	729.95	730.90	718.45	721.55	720.60	723.00	5344096	38637.68	145842	3171117	59.34
BHEL	EQ	14-Jan-2022	62.70	62.55	64.55	62.05	63.70	63.70	63.47	38827107	24643.87	61697	8482531	21.85
BIGBLOC	EQ	14-Jan-2022	72.45	69.00	74.40	68.85	68.85	68.85	70.21	489866	343.95	3715	256598	52.38
BIL	EQ	14-Jan-2022	320.60	318.85	338.00	316.05	325.00	330.65	328.20	36610	120.16	1650	16321	44.58
BINDALAGRO	EQ	14-Jan-2022	30.55	31.00	31.00	30.05	30.20	30.25	30.47	181194	55.20	1474	114578	63.23
BIOCON	EQ	14-Jan-2022	370.25	370.25	374.35	356.30	357.25	357.70	363.25	4700387	17074.19	60684	1399157	29.77
BIOFILCHEM	EQ	14-Jan-2022	88.00	91.00	91.00	87.30	88.50	88.90	89.36	133203	119.03	2760	76614	57.52
BIRET	RR	14-Jan-2022	295.67	296.94	303.00	293.56	297.00	296.79	296.34	391881	1161.30	3769	383858	97.95
BIRLACABLE	EQ	14-Jan-2022	106.55	108.30	108.30	105.60	106.00	105.80	106.12	68766	72.97	1253	41297	60.05
BIRLACORPN	EQ	14-Jan-2022	1524.10	1524.10	1608.80	1509.05	1602.00	1589.35	1570.45	339602	5333.29	28396	167699	49.38
BIRLAMONEY	EQ	14-Jan-2022	75.00	75.25	75.40	72.60	73.00	73.05	73.60	378520	278.58	3919	218587	57.75
BIRLATYRE	EQ	14-Jan-2022	25.65	25.85	26.00	25.50	25.60	25.60	25.65	258773	66.38	1617	162109	62.65
BKMINDST	BZ	14-Jan-2022	3.80	3.95	3.95	3.85	3.95	3.95	3.94	639199	25.21	1167	-	-
BLBLIMITED	BE	14-Jan-2022	27.55	26.20	26.20	26.20	26.20	26.20	26.20	42284	11.08	200	-	-
BLISSGVS	EQ	14-Jan-2022	99.50	99.45	99.85	98.85	99.50	99.40	99.46	316039	314.34	2328	193406	61.20
BLKASHYAP	EQ	14-Jan-2022	28.65	28.60	28.80	28.10	28.45	28.30	28.43	159805	45.43	974	119721	74.92
BLS	BE	14-Jan-2022	208.40	207.95	213.85	205.00	213.85	211.85	209.14	45939	96.08	773	-	-
BLUEDART	EQ	14-Jan-2022	7255.30	7200.00	7260.75	7103.30	7198.50	7220.80	7182.68	17150	1231.83	5652	8741	50.97
BLUESTARCO	EQ	14-Jan-2022	1025.90	1025.90	1038.90	1014.85	1035.50	1034.70	1028.26	99957	1027.82	11885	58490	58.52
BMETRICS	SM	14-Jan-2022	152.75	152.75	152.75	142.00	149.00	149.00	147.74	6000	8.86	5	3600	60.00
BODALCHEM	EQ	14-Jan-2022	122.25	120.95	123.05	120.05	120.05	120.35	121.68	342579	416.86	4874	157194	45.89
BOMDYEING	EQ	14-Jan-2022	112.65	112.10	115.65	111.70	113.10	113.40	113.70	3950275	4491.42	23045	805489	20.39
BOROLTD	BE	14-Jan-2022	381.20	376.15	384.00	375.00	378.25	378.55	377.77	41518	156.84	1680	-	-
BORORENEW	EQ	14-Jan-2022	642.60	642.00	655.00	636.40	650.00	648.35	645.54	219065	1414.14	11035	100737	45.98
BOSCHLTD	EQ	14-Jan-2022	17396.60	17350.00	17746.90	17318.00	17445.00	17486.00	17604.96	37139	6538.30	7910	9090	24.48
BPCL	EQ	14-Jan-2022	394.50	395.00	399.95	392.50	398.60	398.45	397.38	3457752	13740.48	54464	1325585	38.34
BPL	EQ	14-Jan-2022	67.15	67.95	68.80	63.80	63.80	64.40	65.60	393705	258.28	3012	318440	80.88
BRFL	BZ	14-Jan-2022	8.05	8.15	8.45	8.15	8.45	8.45	8.43	1466110	123.66	1225	-	-
BRIGADE	EQ	14-Jan-2022	477.60	475.40	487.20	472.15	475.75	477.95	479.75	281086	1348.51	13917	70398	25.05
BRIGHT	SM	14-Jan-2022	8.55	8.55	8.80	8.15	8.75	8.65	8.35	927000	77.41	241	636000	68.61
BRITANNIA	EQ	14-Jan-2022	3749.05	3749.05	3754.90	3695.30	3700.00	3712.05	3725.66	97013	3614.37	10269	28420	29.30
BRITANNIA	N2	14-Jan-2022	31.08	31.20	31.20	31.02	31.13	31.13	31.14	7424	2.31	47	7110	95.77
BRITANNIA	N3	14-Jan-2022	29.60	29.50	29.71	29.46	29.56	29.56	29.50	72860	21.50	159	72848	99.98
BRNL	EQ	14-Jan-2022	31.60	32.40	33.40	31.60	32.15	32.20	32.59	173696	56.61	1499	78518	45.20
BROOKS	EQ	14-Jan-2022	105.75	105.75	107.95	103.95	104.60	104.65	105.10	19520	20.52	301	13833	70.87
BSE	EQ	14-Jan-2022	2006.60	2006.60	2077.00	1988.70	2060.00	2065.60	2050.17	1388448	28465.51	69993	323575	23.30
BSHSL	EQ	14-Jan-2022	316.00	311.05	321.00	311.05	316.00	316.05	314.26	1138	3.58	32	372	32.69
BSL	EQ	14-Jan-2022	119.45	119.45	122.95	116.50	121.70	121.50	119.59	35876	42.90	844	20519	57.19
BSLGOLDETF	EQ	14-Jan-2022	43.73	43.58	43.89	43.58	43.80	43.79	43.73	19754	8.64	225	14472	73.26
BSLNIFTY	EQ	14-Jan-2022	20.24	20.24	20.35	20.05	20.27	20.25	20.23	23253	4.70	670	16440	70.70
BSLSENETFG	EQ	14-Jan-2022	58.65	59.85	59.85	57.50	58.49	58.49	58.22	6878	4.00	153	4687	68.14
BSOFT	EQ	14-Jan-2022	569.60	568.90	568.90	553.00	555.45	557.00	560.87	2063358	11572.75	40360	809382	39.23
BURGERKING	EQ	14-Jan-2022	145.85	145.00	145.75	143.10	143.75	143.50	143.93	589726	848.82	12891	348172	59.04
BURNPUR	BE	14-Jan-2022	7.35	7.00	7.00	7.00	7.00	7.00	7.00	209065	14.63	685	-	-
BUTTERFLY	EQ	14-Jan-2022	1319.50	1319.50	1327.85	1290.20	1310.00	1310.90	1309.32	25222	330.24	1755	16109	63.87
BVCL	BE	14-Jan-2022	23.90	24.90	24.90	23.30	24.90	24.60	24.37	14421	3.52	122	-	-
BYKE	EQ	14-Jan-2022	36.35	37.35	37.35	35.05	35.30	35.20	35.67	212227	75.70	2425	92610	43.64
CADILAHC	EQ	14-Jan-2022	447.25	447.25	448.75	441.25	442.10	442.10	443.63	1656575	7349.00	29061	748863	45.21
CADSYS	SM	14-Jan-2022	31.70	33.25	33.25	33.25	33.25	33.25	33.25	4000	1.33	2	4000	100.00
CALSOFT	EQ	14-Jan-2022	42.85	43.25	44.95	41.35	44.95	44.95	44.33	117329	52.02	631	89532	76.31
CAMLINFINE	EQ	14-Jan-2022	160.80	160.80	168.70	160.15	168.00	167.95	166.11	712608	1183.68	8442	330203	46.34
CAMS	EQ	14-Jan-2022	2925.20	2933.75	2969.95	2910.75	2937.00	2945.30	2936.29	145503	4272.39	20999	85066	58.46
CANBK	EQ	14-Jan-2022	225.35	224.90	228.35	223.50	227.20	227.65	226.76	8073327	18307.08	56348	2340275	28.99
CANDC	BZ	14-Jan-2022	8.05	7.65	7.65	7.65	7.65	7.65	7.65	60576	4.63	110	-	-
CANFINHOME	EQ	14-Jan-2022	603.60	602.50	611.05	594.05	605.90	605.75	602.12	500557	3013.95	10913	155436	31.05
CANTABIL	EQ	14-Jan-2022	801.75	800.00	800.00	790.00	792.65	796.20	795.83	4764	37.91	220	3612	75.82
CAPACITE	EQ	14-Jan-2022	167.80	167.10	170.10	167.10	169.00	169.70	169.81	246063	417.84	2052	168249	68.38
CAPLIPOINT	EQ	14-Jan-2022	841.60	841.95	869.95	837.40	854.50	853.65	857.14	117845	1010.09	8083	42847	36.36
CAPTRUST	EQ	14-Jan-2022	134.00	134.00	134.00	130.15	132.00	131.80	131.90	25516	33.65	880	14914	58.45
CARBORUNIV	EQ	14-Jan-2022	997.00	994.00	1002.90	970.00	974.95	972.60	989.59	505081	4998.21	10034	413332	81.83
CAREERP	EQ	14-Jan-2022	140.40	140.50	142.80	139.15	141.80	141.80	141.28	31775	44.89	782	19813	62.35
CARERATING	EQ	14-Jan-2022	620.95	623.00	654.85	617.20	640.95	639.00	640.57	122366	783.84	5542	68303	55.82
CARTRADE	EQ	14-Jan-2022	816.95	819.90	853.25	815.00	842.00	844.85	840.17	247417	2078.73	14976	83965	33.94
CASTROLIND	EQ	14-Jan-2022	124.10	124.20	125.50	123.60	125.25	125.30	124.97	617802	772.06	9642	357204	57.82
CCCL	BE	14-Jan-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1634777	31.88	128	-	-
CCHHL	BE	14-Jan-2022	8.60	8.80	8.80	8.30	8.45	8.45	8.43	129062	10.88	324	-	-
CCL	EQ	14-Jan-2022	423.95	423.65	427.25	417.00	419.00	420.45	421.69	162096	683.54	9268	68013	41.96
CDSL	EQ	14-Jan-2022	1608.60	1607.00	1650.00	1595.50	1613.00	1615.50	1627.45	1119385	18217.48	65781	432812	38.67
CEATLTD	EQ	14-Jan-2022	1139.65	1139.00	1146.00	1133.95	1139.10	1139.60	1139.96	86171	982.32	4186	57985	67.29
CEBBCO	EQ	14-Jan-2022	51.35	51.00	53.90	51.00	53.90	53.90	53.23	393373	209.37	1855	281817	71.64
CELEBRITY	BE	14-Jan-2022	19.60	18.65	19.35	18.65	18.65	18.70	18.71	174179	32.59	449	-	-
CENTENKA	EQ	14-Jan-2022	477.45	476.45	506.95	470.55	505.00	503.60	495.95	264554	1312.06	9470	121561	45.95
CENTEXT	EQ	14-Jan-2022	13.25	13.25	13.85	13.00	13.80	13.75	13.46	491632	66.16	1333	238833	48.58
CENTRALBK	EQ	14-Jan-2022	21.70	21.65	21.90	21.50	21.65	21.65	21.73	2407036	523.03	4393	1050028	43.62
CENTRUM	EQ	14-Jan-2022	35.35	35.90	36.40	35.10	35.50	35.50	35.81	802660	287.46	3143	436572	54.39
CENTUM	EQ	14-Jan-2022	613.55	619.00	629.95	606.00	618.00	615.10	617.84	11066	68.37	1115	7049	63.70
CENTURYPLY	EQ	14-Jan-2022	648.70	654.70	654.75	644.40	647.95	648.50	648.49	57376	372.08	4409	30900	53.86
CENTURYTEX	EQ	14-Jan-2022	992.95	991.00	1020.75	985.00	988.00	991.85	1000.92	678942	6795.66	23954	119046	17.53
CERA	EQ	14-Jan-2022	4906.10	4994.00	5010.00	4896.90	4921.00	4923.60	4931.62	6354	313.36	1845	2541	39.99
CEREBRAINT	EQ	14-Jan-2022	89.10	89.05	90.70	88.15	88.30	89.05	89.56	507724	454.74	4980	258652	50.94
CESC	EQ	14-Jan-2022	92.25	92.00	93.90	91.80	92.60	92.55	92.85	4105754	3812.16	26934	2232037	54.36
CGCL	EQ	14-Jan-2022	514.40	517.00	527.95	511.05	526.55	522.90	519.83	19473	101.23	1463	8075	41.47
CGPOWER	EQ	14-Jan-2022	185.75	188.00	190.00	186.10	187.50	187.85	187.55	1769450	3318.62	12188	1528791	86.40
CHALET	EQ	14-Jan-2022	235.45	234.40	242.00	234.40	241.00	241.05	239.14	130720	312.61	6492	47007	35.96
CHAMBLFERT	EQ	14-Jan-2022	451.50	449.90	470.00	448.05	468.55	468.90	461.68	4397937	20304.56	64534	571961	13.01
CHEMBOND	EQ	14-Jan-2022	215.50	215.50	220.00	214.00	217.00	217.15	217.18	24761	53.78	844	16487	66.58
CHEMCON	EQ	14-Jan-2022	383.55	383.00	388.55	383.00	385.00	385.20	385.53	84559	326.00	3095	43408	51.33
CHEMFAB	EQ	14-Jan-2022	187.00	186.95	187.05	181.00	183.95	183.60	183.38	22046	40.43	968	11865	53.82
CHEMPLASTS	EQ	14-Jan-2022	599.90	601.00	616.05	600.00	614.50	609.40	606.24	316531	1918.93	13105	174580	55.15
CHENNPETRO	EQ	14-Jan-2022	112.45	111.80	115.80	111.10	113.40	112.90	113.54	681565	773.85	7737	251810	36.95
CHOLAFIN	EQ	14-Jan-2022	589.40	591.00	594.35	582.25	584.95	586.20	588.36	1443887	8495.30	40878	461028	31.93
CHOLAHLDNG	EQ	14-Jan-2022	650.95	656.80	657.00	642.25	645.10	649.20	647.03	72056	466.22	2588	60954	84.59
CIGNITITEC	EQ	14-Jan-2022	574.75	574.75	583.50	571.90	581.50	581.15	578.33	23935	138.42	1062	14880	62.17
CINELINE	EQ	14-Jan-2022	94.15	92.50	95.60	92.50	93.15	93.80	94.02	13043	12.26	205	10227	78.41
CINEVISTA	EQ	14-Jan-2022	16.95	17.40	17.40	16.50	16.70	16.70	16.91	53631	9.07	387	37686	70.27
CIPLA	EQ	14-Jan-2022	924.05	926.05	933.00	916.30	920.60	921.50	924.63	2321761	21467.73	81806	738342	31.80
CLEAN	EQ	14-Jan-2022	2533.00	2533.50	2574.00	2521.00	2534.25	2542.60	2550.46	81130	2069.19	7782	33586	41.40
CLEDUCATE	EQ	14-Jan-2022	118.30	124.00	124.20	119.00	119.10	121.45	122.87	99237	121.93	1569	54886	55.31
CLNINDIA	EQ	14-Jan-2022	493.60	495.50	496.80	491.00	492.80	492.60	493.97	33515	165.56	1489	19182	57.23
CLSEL	EQ	14-Jan-2022	102.75	102.25	106.20	101.60	103.05	104.00	104.39	84045	87.73	1327	36684	43.65
CMICABLES	BE	14-Jan-2022	48.70	48.70	50.50	47.05	50.25	50.15	48.81	47430	23.15	471	-	-
CMMIPL	SM	14-Jan-2022	13.50	14.15	14.15	13.55	14.15	14.10	14.04	18000	2.53	6	18000	100.00
CMSINFO	EQ	14-Jan-2022	281.00	281.05	299.00	281.05	296.70	295.15	291.89	5968029	17419.87	84739	1554211	26.04
COALINDIA	EQ	14-Jan-2022	164.75	164.75	166.15	163.25	164.80	164.75	164.60	10211720	16808.23	64614	4799951	47.00
COASTCORP	EQ	14-Jan-2022	388.80	445.00	466.55	432.00	466.55	466.55	455.89	559038	2548.60	4978	305179	54.59
COCHINSHIP	EQ	14-Jan-2022	349.90	351.40	352.50	348.05	348.90	348.70	349.34	71593	250.10	3070	37071	51.78
COFFEEDAY	EQ	14-Jan-2022	54.45	54.90	65.30	54.50	65.30	65.30	62.65	24350638	15256.63	61176	9536118	39.16
COFORGE	EQ	14-Jan-2022	5726.65	5650.00	5710.00	5625.00	5688.00	5688.55	5674.78	183286	10401.08	23699	50165	27.37
COLPAL	EQ	14-Jan-2022	1466.35	1465.00	1477.00	1452.00	1460.95	1463.60	1468.12	335984	4932.63	17578	203650	60.61
COMPINFO	EQ	14-Jan-2022	41.10	41.10	41.70	39.40	39.75	39.70	40.44	757001	306.17	4357	459710	60.73
COMPUSOFT	BE	14-Jan-2022	35.50	33.75	33.75	33.75	33.75	33.75	33.75	55654	18.78	650	-	-
CONCOR	EQ	14-Jan-2022	669.85	671.85	695.00	666.05	690.00	692.55	683.38	2775937	18970.16	52483	1243920	44.81
CONFIPET	EQ	14-Jan-2022	75.90	75.80	77.80	74.65	76.95	77.00	76.57	1385898	1061.15	8282	750765	54.17
CONSOFINVT	EQ	14-Jan-2022	165.50	168.95	172.00	162.20	165.00	166.65	168.59	22472	37.88	519	9978	44.40
CONTI	SM	14-Jan-2022	10.65	11.10	11.15	11.10	11.15	11.15	11.14	16665	1.86	5	16665	100.00
CONTROLPR	EQ	14-Jan-2022	367.30	367.00	397.60	366.85	385.00	387.10	387.96	121163	470.06	8303	52877	43.64
CORALFINAC	EQ	14-Jan-2022	46.15	46.95	54.10	46.30	51.15	51.35	52.25	1105841	577.85	10007	398457	36.03
CORDSCABLE	EQ	14-Jan-2022	67.05	66.50	71.30	65.85	67.40	67.60	68.40	120849	82.66	1650	62130	51.41
COROMANDEL	EQ	14-Jan-2022	788.25	785.95	796.00	781.60	784.05	785.95	787.14	335183	2638.36	18782	177489	52.95
COSMOFILMS	EQ	14-Jan-2022	1568.70	1575.00	1729.00	1556.35	1729.00	1717.85	1677.47	334702	5614.54	29095	113311	33.85
COUNCODOS	BE	14-Jan-2022	7.90	7.55	7.55	7.55	7.55	7.55	7.55	160378	12.11	695	-	-
COX&KINGS	BZ	14-Jan-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	731545	19.75	94	-	-
CPSEETF	EQ	14-Jan-2022	32.01	32.01	32.14	31.32	32.03	32.05	32.02	4018339	1286.50	3722	3939169	98.03
CRAFTSMAN	EQ	14-Jan-2022	2344.85	2306.00	2365.40	2306.00	2338.00	2340.30	2333.20	23776	554.74	1924	18632	78.36
CREATIVE	EQ	14-Jan-2022	676.65	699.90	704.90	665.00	669.45	668.00	686.77	78699	540.48	1680	52953	67.29
CREDITACC	EQ	14-Jan-2022	569.10	570.00	596.00	562.45	595.90	592.50	571.76	412104	2356.23	7750	320352	77.74
CREST	BE	14-Jan-2022	148.55	153.00	155.95	150.20	155.95	155.95	155.28	26035	40.43	414	-	-
CRISIL	EQ	14-Jan-2022	2944.65	2959.40	2998.95	2932.00	2991.00	2982.85	2966.52	32140	953.44	5022	18769	58.40
CROMPTON	EQ	14-Jan-2022	448.65	445.60	451.95	445.00	445.50	446.65	447.26	1133406	5069.31	23026	866254	76.43
CSBBANK	EQ	14-Jan-2022	239.95	242.00	245.85	240.70	243.85	242.95	243.57	293393	714.63	4878	89032	30.35
CTE	EQ	14-Jan-2022	86.45	86.00	88.85	84.00	86.70	86.70	86.92	111685	97.08	1818	61048	54.66
CUB	EQ	14-Jan-2022	149.70	148.00	149.25	146.20	146.95	146.90	147.35	939320	1384.11	7789	438049	46.63
CUBEXTUB	EQ	14-Jan-2022	34.20	33.30	34.00	32.60	33.30	33.45	33.36	32751	10.92	413	21338	65.15
CUMMINSIND	EQ	14-Jan-2022	975.45	977.00	1018.00	968.00	988.00	986.85	998.61	1457453	14554.31	50777	243264	16.69
CUPID	EQ	14-Jan-2022	225.25	225.00	225.70	222.00	222.75	222.35	222.95	29055	64.78	1013	17671	60.82
CYBERMEDIA	BE	14-Jan-2022	18.60	17.70	17.70	17.70	17.70	17.70	17.70	17043	3.02	124	-	-
CYBERTECH	EQ	14-Jan-2022	223.75	223.85	231.60	221.90	223.00	223.05	225.95	211928	478.85	4864	84978	40.10
CYIENT	EQ	14-Jan-2022	1036.15	1030.00	1035.20	1015.00	1022.00	1026.10	1023.52	227616	2329.69	23940	130054	57.14
DAAWAT	EQ	14-Jan-2022	77.25	77.25	80.55	76.60	78.65	78.85	79.35	2439736	1935.87	14677	955784	39.18
DABUR	EQ	14-Jan-2022	580.70	576.60	584.20	571.05	576.00	575.80	575.68	2009075	11565.93	45098	919150	45.75
DALBHARAT	EQ	14-Jan-2022	2004.85	2004.50	2031.00	1983.95	2009.95	2012.85	2007.57	81064	1627.42	6217	35876	44.26
DALMIASUG	EQ	14-Jan-2022	442.65	441.20	460.00	437.70	440.55	441.80	448.37	287588	1289.47	8100	125393	43.60
DAMODARIND	EQ	14-Jan-2022	62.65	63.30	68.90	62.15	68.90	68.75	66.96	190648	127.66	1292	135991	71.33
DANGEE	EQ	14-Jan-2022	211.15	210.00	212.90	210.00	210.15	210.20	210.31	2143	4.51	21	1034	48.25
DATAMATICS	EQ	14-Jan-2022	349.60	357.60	366.95	352.00	357.00	357.40	358.41	419640	1504.05	17658	136162	32.45
DATAPATTNS	EQ	14-Jan-2022	746.00	748.00	764.40	735.05	739.00	738.60	747.53	322468	2410.53	11928	144565	44.83
DBCORP	EQ	14-Jan-2022	97.70	97.10	103.65	97.10	99.00	98.55	100.56	1114319	1120.58	17817	559723	50.23
DBL	EQ	14-Jan-2022	405.40	401.65	405.25	388.00	389.90	389.65	393.35	1473689	5796.69	62852	869963	59.03
DBREALTY	BE	14-Jan-2022	65.15	64.80	68.40	61.90	68.40	68.40	65.87	811860	534.73	2686	-	-
DBSTOCKBRO	BE	14-Jan-2022	42.40	40.30	40.30	40.30	40.30	40.30	40.30	1478	0.60	40	-	-
DCAL	EQ	14-Jan-2022	220.10	220.90	223.75	215.10	216.80	216.25	219.88	548188	1205.33	8664	202819	37.00
DCBBANK	EQ	14-Jan-2022	86.20	86.25	87.10	85.20	87.10	87.05	86.40	612575	529.24	4654	302787	49.43
DCM	EQ	14-Jan-2022	131.80	128.80	135.85	126.20	129.80	130.95	129.91	27264	35.42	581	14088	51.67
DCMFINSERV	BE	14-Jan-2022	4.30	4.10	4.50	4.10	4.50	4.50	4.30	13441	0.58	40	-	-
DCMNVL	EQ	14-Jan-2022	367.75	366.00	386.10	364.25	386.10	386.10	383.27	161440	618.75	2509	111343	68.97
DCMSHRIRAM	EQ	14-Jan-2022	1015.05	1024.00	1035.95	998.00	1016.00	1017.35	1016.36	55336	562.41	4090	27515	49.72
DCMSRIND	EQ	14-Jan-2022	100.20	101.90	102.95	97.85	100.65	100.55	100.96	187433	189.23	3677	101797	54.31
DCW	EQ	14-Jan-2022	47.20	47.35	48.15	46.10	47.00	47.05	47.33	629105	297.73	4775	407926	64.84
DECCANCE	EQ	14-Jan-2022	624.70	627.05	636.50	620.00	631.00	629.70	629.80	16795	105.78	1556	9990	59.48
DEEPAKFERT	EQ	14-Jan-2022	509.05	514.10	554.00	506.10	541.95	542.25	536.96	2568647	13792.55	66836	1176204	45.79
DEEPAKNTR	EQ	14-Jan-2022	2656.85	2657.85	2686.55	2645.30	2656.00	2659.85	2664.43	344796	9186.84	26633	123989	35.96
DEEPENR	EQ	14-Jan-2022	42.45	42.00	43.00	41.95	42.05	42.30	42.51	29086	12.36	529	17035	58.57
DEEPINDS	EQ	14-Jan-2022	184.10	183.90	190.05	179.20	185.35	185.15	184.99	134221	248.30	2228	81618	60.81
DELPHIFX	EQ	14-Jan-2022	571.65	579.90	579.90	565.75	574.75	574.55	573.25	1347	7.72	171	691	51.30
DELTACORP	EQ	14-Jan-2022	292.55	293.30	306.65	290.50	295.00	295.95	300.51	14935941	44884.11	109498	3246772	21.74
DELTAMAGNT	EQ	14-Jan-2022	97.30	94.15	102.15	92.55	102.15	102.15	97.81	26682	26.10	669	16658	62.43
DEN	EQ	14-Jan-2022	44.10	44.00	44.80	43.70	44.15	44.15	44.13	1142897	504.39	3951	359569	31.46
DENORA	BE	14-Jan-2022	472.75	475.00	489.90	475.00	478.05	478.95	483.38	4897	23.67	117	-	-
DESTINY	SM	14-Jan-2022	13.40	13.40	14.05	13.40	14.05	14.05	13.70	84000	11.51	14	84000	100.00
DEVIT	SM	14-Jan-2022	113.15	113.15	114.95	113.00	113.00	113.00	113.93	12000	13.67	4	12000	100.00
DEVYANI	EQ	14-Jan-2022	186.85	186.00	188.55	184.00	184.90	184.90	185.73	1900380	3529.61	17462	733011	38.57
DFMFOODS	EQ	14-Jan-2022	298.80	299.00	302.70	295.00	296.40	298.30	297.50	50328	149.73	2046	27422	54.49
DGCONTENT	BE	14-Jan-2022	21.60	20.60	21.00	20.55	20.60	20.60	20.56	27188	5.59	69	-	-
DHAMPURSUG	EQ	14-Jan-2022	352.40	356.00	373.45	355.70	366.00	366.25	366.79	2195634	8053.31	38527	630123	28.70
DHANBANK	EQ	14-Jan-2022	14.95	14.95	15.15	14.90	14.95	14.95	14.99	347535	52.11	963	180519	51.94
DHANI	EQ	14-Jan-2022	158.55	158.05	161.85	156.55	157.70	157.65	158.69	1285838	2040.50	12070	555349	43.19
DHANILOANS	N3	14-Jan-2022	1008.00	996.00	996.00	996.00	996.00	996.00	996.00	10	0.10	1	10	100.00
DHANILOANS	N5	14-Jan-2022	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	10	0.13	1	10	100.00
DHANILOANS	N6	14-Jan-2022	1000.38	1000.00	1001.00	1000.00	1001.00	1000.00	1000.00	251	2.51	4	251	100.00
DHANILOANS	N7	14-Jan-2022	1065.00	1055.00	1055.00	1053.00	1053.00	1053.00	1053.23	530	5.58	9	530	100.00
DHANILOANS	N8	14-Jan-2022	1279.90	1260.00	1279.70	1260.00	1279.70	1279.70	1268.89	330	4.19	6	330	100.00
DHANUKA	EQ	14-Jan-2022	742.00	742.00	783.00	742.00	755.80	757.05	766.70	173891	1333.22	9774	40863	23.50
DHARAMSI	EQ	14-Jan-2022	372.25	375.25	377.00	350.00	351.55	358.30	368.65	20310	74.87	1209	14195	69.89
DHARSUGAR	BE	14-Jan-2022	21.60	21.80	22.50	21.35	22.15	22.05	21.99	98860	21.74	379	-	-
DHRUV	EQ	14-Jan-2022	57.40	56.15	60.25	56.15	60.25	60.20	59.53	22693	13.51	202	15406	67.89
DHUNINV	EQ	14-Jan-2022	755.60	768.00	772.05	747.45	750.10	757.55	763.27	4891	37.33	698	2456	50.21
DIAMONDYD	EQ	14-Jan-2022	868.90	867.85	884.75	864.30	875.00	879.55	873.29	13360	116.67	2082	9533	71.35
DICIND	EQ	14-Jan-2022	408.75	400.05	418.00	400.05	418.00	416.10	413.07	6607	27.29	188	5926	89.69
DIGISPICE	EQ	14-Jan-2022	43.90	46.00	46.00	44.00	45.70	45.40	45.29	112445	50.93	949	78588	69.89
DIGJAMLMTD	EQ	14-Jan-2022	311.45	295.90	295.90	295.90	295.90	295.90	295.90	8003	23.68	385	7883	98.50
DIL	SM	14-Jan-2022	137.00	134.00	134.95	130.15	130.15	130.15	130.40	204000	266.03	10	108000	52.94
DISHTV	EQ	14-Jan-2022	17.95	17.90	18.15	17.10	17.40	17.30	17.50	7547292	1320.59	8054	5429102	71.93
DIVISLAB	EQ	14-Jan-2022	4590.05	4590.00	4636.00	4559.00	4615.30	4616.60	4612.39	399974	18448.37	34987	206259	51.57
DIXON	EQ	14-Jan-2022	5269.45	5250.00	5310.00	5245.90	5270.00	5268.35	5280.26	92897	4905.20	14165	34183	36.80
DKEGL	SM	14-Jan-2022	45.35	46.00	47.00	45.70	45.85	45.85	46.28	33000	15.27	11	24000	72.73
DLF	EQ	14-Jan-2022	410.80	408.00	419.00	405.10	416.60	417.35	414.19	5761279	23862.73	75109	1670385	28.99
DLINKINDIA	EQ	14-Jan-2022	182.20	180.10	184.80	178.10	179.00	178.95	181.01	934477	1691.47	14549	283818	30.37
DMART	EQ	14-Jan-2022	4254.60	4266.00	4344.45	4256.15	4338.00	4322.70	4313.06	896929	38685.11	100324	449049	50.07
DNAMEDIA	EQ	14-Jan-2022	3.30	3.45	3.45	3.45	3.45	3.45	3.45	127879	4.41	100	127879	100.00
DODLA	EQ	14-Jan-2022	559.15	560.00	564.00	555.20	557.00	556.75	558.07	7891	44.04	686	4809	60.94
DOLATALGO	EQ	14-Jan-2022	86.65	86.00	87.80	85.00	86.75	86.55	86.44	134195	116.00	1763	81969	61.08
DOLLAR	EQ	14-Jan-2022	575.55	586.00	633.10	579.65	630.00	631.35	624.76	984439	6150.39	34269	466322	47.37
DONEAR	EQ	14-Jan-2022	70.30	72.50	73.00	71.05	72.25	72.30	72.34	128460	92.93	1154	83294	64.84
DPABHUSHAN	EQ	14-Jan-2022	406.65	417.00	417.00	386.75	387.40	390.15	394.08	23733	93.53	650	17354	73.12
DPSCLTD	EQ	14-Jan-2022	18.05	18.20	18.85	17.70	18.45	18.50	18.58	630890	117.25	1894	436909	69.25
DPWIRES	EQ	14-Jan-2022	291.45	306.00	306.00	306.00	306.00	306.00	306.00	18799	57.52	257	18799	100.00
DREDGECORP	EQ	14-Jan-2022	339.05	336.00	341.40	333.00	334.00	334.45	336.45	46703	157.13	2134	17919	38.37
DRREDDY	EQ	14-Jan-2022	4725.95	4720.20	4723.00	4660.55	4685.95	4689.20	4688.82	318860	14950.76	27039	156164	48.98
DSPN50ETF	EQ	14-Jan-2022	182.00	183.00	183.50	181.10	182.00	182.00	181.77	437	0.79	35	332	75.97
DSPNEWETF	EQ	14-Jan-2022	202.52	203.00	203.25	202.00	203.00	203.00	202.61	4782	9.69	72	4464	93.35
DSPQ50ETF	EQ	14-Jan-2022	182.06	182.00	183.50	181.20	182.35	182.68	182.09	7548	13.74	95	6806	90.17
DSSL	EQ	14-Jan-2022	207.65	207.60	214.70	205.00	206.20	208.70	210.60	114758	241.68	5906	33102	28.85
DTIL	EQ	14-Jan-2022	312.95	316.00	319.70	307.75	309.95	309.20	313.41	23571	73.87	1230	10296	43.68
DUCON	BE	14-Jan-2022	27.00	25.65	25.65	25.65	25.65	25.65	25.65	101745	26.10	352	-	-
DUDIGITAL	SM	14-Jan-2022	192.00	200.00	201.60	200.00	201.60	200.80	200.53	6000	12.03	3	6000	100.00
DVL	EQ	14-Jan-2022	281.05	280.20	288.70	277.00	283.30	282.55	284.58	53543	152.37	1874	30316	56.62
DWARKESH	EQ	14-Jan-2022	94.15	94.20	97.90	93.45	95.75	95.85	95.85	8098518	7762.65	43636	2082267	25.71
DYNAMATECH	EQ	14-Jan-2022	2180.70	2175.00	2289.70	2175.00	2289.70	2289.70	2259.70	8762	197.99	710	6188	70.62
DYNAMIC	SM	14-Jan-2022	55.75	55.80	57.50	50.20	50.20	50.20	53.14	374000	198.75	154	188000	50.27
DYNPRO	EQ	14-Jan-2022	612.90	612.00	631.00	609.10	615.75	613.55	618.00	46702	288.62	3871	24081	51.56
E2E	SM	14-Jan-2022	90.90	94.00	94.90	91.05	94.90	93.95	93.36	26000	24.27	11	18000	69.23
EASEMYTRIP	EQ	14-Jan-2022	574.15	578.75	584.00	571.10	573.00	573.85	578.44	243326	1407.50	9156	130165	53.49
EASTSILK	BE	14-Jan-2022	12.35	11.75	11.75	11.75	11.75	11.75	11.75	69682	8.19	301	-	-
EBANK	EQ	14-Jan-2022	3921.00	3921.00	4067.39	3881.00	3881.00	4005.26	3984.20	4	0.16	3	3	75.00
EBBETF0423	EQ	14-Jan-2022	1159.20	1158.07	1160.00	1157.20	1157.50	1157.59	1157.91	7380	85.45	57	7268	98.48
EBBETF0425	EQ	14-Jan-2022	1074.97	1076.00	1077.00	1073.60	1077.00	1077.00	1076.56	16500	177.63	100	15828	95.93
EBBETF0430	EQ	14-Jan-2022	1190.84	1210.00	1210.00	1185.50	1192.79	1192.47	1191.43	4357	51.91	114	4240	97.31
EBBETF0431	EQ	14-Jan-2022	1064.97	1065.10	1066.42	1063.70	1064.00	1064.00	1064.62	9234	98.31	184	8486	91.90
EC4RG	MF	14-Jan-2022	13.67	13.67	13.67	13.67	13.67	13.67	13.67	2500	0.34	1	2500	100.00
ECLERX	EQ	14-Jan-2022	2912.25	2920.75	2920.75	2821.05	2850.00	2850.75	2851.28	122029	3479.39	17789	77331	63.37
ECLFINANCE	NG	14-Jan-2022	980.00	956.00	997.00	956.00	992.50	992.25	976.01	2402	23.44	8	1	0.04
ECLFINANCE	NH	14-Jan-2022	1320.00	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	53	0.70	2	53	100.00
ECLFINANCE	NJ	14-Jan-2022	941.00	939.00	939.00	937.00	939.00	939.00	938.93	469	4.40	16	469	100.00
ECLFINANCE	NK	14-Jan-2022	940.00	942.00	949.99	942.00	949.99	949.99	945.61	110	1.04	5	110	100.00
ECLFINANCE	NM	14-Jan-2022	1000.00	1000.00	1004.65	1000.00	1004.65	1004.65	1000.23	20	0.20	2	20	100.00
ECLFINANCE	NN	14-Jan-2022	1333.30	1331.50	1333.50	1331.50	1333.50	1333.26	1333.04	118	1.57	6	118	100.00
ECLFINANCE	NO	14-Jan-2022	1002.05	1002.10	1002.10	1000.00	1000.00	1000.00	1001.19	102	1.02	7	102	100.00
ECLFINANCE	NP	14-Jan-2022	987.01	989.00	990.00	988.00	990.00	990.00	989.37	368	3.64	15	368	100.00
ECLFINANCE	NQ	14-Jan-2022	1305.53	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	25	0.33	1	25	100.00
ECLFINANCE	NR	14-Jan-2022	1014.50	1014.00	1014.00	1013.00	1013.50	1013.50	1013.39	487	4.94	9	487	100.00
EDELWEISS	EQ	14-Jan-2022	73.70	73.75	74.15	72.35	72.70	72.70	73.01	820792	599.29	5123	483134	58.86
EDUCOMP	BZ	14-Jan-2022	8.05	8.05	8.05	7.65	8.00	7.90	7.83	302565	23.69	648	-	-
EHFLNCD	N5	14-Jan-2022	986.10	990.00	996.60	990.00	996.60	996.13	993.07	200	1.99	5	200	100.00
EHFLNCD	N6	14-Jan-2022	971.07	972.00	972.00	966.00	966.00	967.42	969.80	1317	12.77	40	1317	100.00
EICHERMOT	EQ	14-Jan-2022	2832.70	2838.00	2845.00	2798.75	2814.70	2819.70	2818.69	324014	9132.94	20981	137628	42.48
EIDPARRY	EQ	14-Jan-2022	488.95	487.30	521.20	486.50	519.45	517.35	508.34	1170527	5950.31	37529	422190	36.07
EIFFL	EQ	14-Jan-2022	130.20	134.45	136.00	127.15	136.00	134.90	132.45	2286	3.03	124	1576	68.94
EIHAHOTELS	EQ	14-Jan-2022	362.70	364.55	380.00	355.60	365.75	364.90	370.86	28512	105.74	1150	10102	35.43
EIHOTEL	EQ	14-Jan-2022	134.10	133.05	138.95	132.15	135.25	134.65	136.12	363755	495.15	6235	113466	31.19
EIMCOELECO	EQ	14-Jan-2022	357.05	362.80	362.80	347.70	359.15	355.65	355.65	7665	27.26	536	4971	64.85
EKC	EQ	14-Jan-2022	256.90	259.00	266.60	255.55	256.75	257.50	260.39	286389	745.73	5196	164120	57.31
ELECON	EQ	14-Jan-2022	206.35	204.90	210.00	203.10	203.95	203.95	206.73	550405	1137.88	11894	199145	36.18
ELECTCAST	EQ	14-Jan-2022	37.25	37.40	39.20	37.10	38.65	38.60	38.65	2685284	1037.83	7718	1288145	47.97
ELECTHERM	EQ	14-Jan-2022	140.10	142.35	168.00	141.00	160.50	160.85	162.22	957804	1553.71	15019	246044	25.69
ELGIEQUIP	EQ	14-Jan-2022	359.05	357.80	361.00	353.55	358.75	358.75	359.40	216897	779.53	6458	107116	49.39
ELGIRUBCO	EQ	14-Jan-2022	46.30	46.30	49.80	43.80	47.30	47.35	48.32	673895	325.64	4011	234963	34.87
EMAMILTD	EQ	14-Jan-2022	500.35	500.30	501.55	498.20	498.95	500.00	500.18	146421	732.36	7310	97021	66.26
EMAMIPAP	EQ	14-Jan-2022	172.60	171.80	174.45	170.00	171.00	170.50	171.61	95224	163.41	1462	60051	63.06
EMAMIREAL	BE	14-Jan-2022	87.10	87.90	91.45	86.10	91.45	91.45	90.54	54652	49.48	426	-	-
EMBASSY	RR	14-Jan-2022	360.96	362.00	365.50	358.16	358.70	359.48	361.75	664152	2402.59	14301	632241	95.20
EMKAY	EQ	14-Jan-2022	116.30	115.85	117.30	112.50	116.00	115.35	115.25	110677	127.56	2227	61544	55.61
EMMBI	EQ	14-Jan-2022	116.15	115.65	117.00	112.20	113.15	114.05	114.46	90901	104.04	2335	54470	59.92
ENDURANCE	EQ	14-Jan-2022	1679.10	1687.45	1705.50	1680.05	1703.00	1701.80	1698.15	30304	514.61	5302	18075	59.65
ENERGYDEV	BE	14-Jan-2022	34.20	32.50	32.50	32.50	32.50	32.50	32.50	57517	18.69	415	-	-
ENGINERSIN	EQ	14-Jan-2022	71.15	71.00	71.40	70.70	71.00	71.00	71.03	964165	684.81	4566	469514	48.70
ENIL	EQ	14-Jan-2022	173.05	174.55	179.00	172.20	175.25	175.50	176.16	35710	62.91	622	17846	49.97
EPL	EQ	14-Jan-2022	195.95	197.90	197.90	196.00	197.45	197.00	196.80	118379	232.97	4533	71201	60.15
EQUIPPP	EQ	14-Jan-2022	100.00	102.50	102.50	98.75	100.35	99.90	100.17	24662	24.70	767	12472	50.57
EQUITAS	EQ	14-Jan-2022	121.85	121.30	122.50	119.00	119.65	119.50	120.05	598740	718.76	10072	344648	57.56
EQUITASBNK	EQ	14-Jan-2022	58.80	59.00	60.00	58.80	59.10	59.05	59.30	593333	351.82	6392	256518	43.23
ERFLNCDI	N5	14-Jan-2022	905.00	909.80	909.80	905.00	909.80	909.80	909.39	117	1.06	5	117	100.00
ERFLNCDI	N6	14-Jan-2022	945.80	949.20	949.20	949.20	949.20	949.20	949.20	100	0.95	3	100	100.00
ERIS	EQ	14-Jan-2022	741.40	739.10	749.90	736.05	742.00	742.55	742.88	23150	171.98	3482	10675	46.11
EROSMEDIA	EQ	14-Jan-2022	19.00	18.90	19.55	18.85	19.45	19.35	19.26	336354	64.79	1120	222046	66.02
ESABINDIA	EQ	14-Jan-2022	3387.30	3400.00	3464.95	3380.70	3438.75	3432.70	3424.60	3341	114.42	819	1758	52.62
ESCORTS	EQ	14-Jan-2022	1858.50	1857.00	1873.85	1851.00	1867.20	1869.30	1861.94	719659	13399.60	17076	379717	52.76
ESSARSHPNG	BE	14-Jan-2022	11.25	11.30	11.80	11.20	11.80	11.80	11.71	585427	68.54	1081	-	-
ESTER	EQ	14-Jan-2022	138.10	137.65	142.00	135.75	139.45	139.40	139.41	229632	320.13	5113	93031	40.51
EUROBOND	SM	14-Jan-2022	122.10	126.00	134.30	125.00	134.30	134.30	131.93	576000	759.91	258	310000	53.82
EVEREADY	EQ	14-Jan-2022	318.35	316.90	322.00	312.20	315.75	315.20	316.47	286154	905.59	4245	157544	55.06
EVERESTIND	EQ	14-Jan-2022	576.45	574.00	599.00	574.00	595.40	592.85	588.35	70157	412.77	3866	35535	50.65
EXCEL	BE	14-Jan-2022	11.50	10.95	10.95	10.95	10.95	10.95	10.95	235310	25.77	707	-	-
EXCELINDUS	EQ	14-Jan-2022	933.90	935.00	962.50	928.15	956.55	952.20	950.85	11832	112.50	1575	6251	52.83
EXIDEIND	EQ	14-Jan-2022	172.05	172.60	176.35	171.75	173.50	173.90	174.04	8464891	14732.40	83593	2800217	33.08
EXPLEOSOL	EQ	14-Jan-2022	1641.10	1625.00	1707.65	1625.00	1683.00	1688.80	1687.72	16529	278.96	1905	10155	61.44
EXXARO	EQ	14-Jan-2022	139.95	140.45	142.05	137.75	139.05	138.75	139.62	147315	205.68	3141	78957	53.60
FACT	EQ	14-Jan-2022	134.85	135.90	143.00	134.60	140.80	141.30	139.71	1155187	1613.89	15859	333711	28.89
FAIRCHEMOR	EQ	14-Jan-2022	1874.90	1895.00	1905.00	1851.10	1872.15	1880.25	1875.49	14445	270.91	4428	6973	48.27
FCL	EQ	14-Jan-2022	153.35	153.10	156.00	151.10	152.60	152.30	152.90	1262754	1930.70	17550	469223	37.16
FCONSUMER	EQ	14-Jan-2022	7.80	7.80	7.80	7.40	7.70	7.65	7.63	15413223	1175.73	9127	5707978	37.03
FCSSOFT	BE	14-Jan-2022	7.25	7.40	7.60	7.25	7.60	7.60	7.53	8837946	665.40	9780	-	-
FDC	EQ	14-Jan-2022	314.15	313.65	316.25	306.05	308.80	308.15	311.83	174533	544.25	5916	78387	44.91
FEDERALBNK	EQ	14-Jan-2022	100.60	100.45	101.00	98.80	99.30	99.50	99.73	11509042	11477.60	35480	2873411	24.97
FEL	EQ	14-Jan-2022	10.25	10.20	10.50	10.00	10.40	10.40	10.22	1701749	174.00	2117	799028	46.95
FELDVR	EQ	14-Jan-2022	14.70	14.10	15.30	14.10	14.90	14.95	14.81	84561	12.52	423	52483	62.07
FIEMIND	EQ	14-Jan-2022	1267.90	1267.90	1360.00	1265.00	1330.20	1324.40	1331.25	387427	5157.63	35738	123584	31.90
FILATEX	EQ	14-Jan-2022	126.10	127.30	138.00	127.00	136.60	136.80	134.16	3448051	4625.94	34457	1471766	42.68
FILDF2GP	MF	14-Jan-2022	1.40	1.37	1.37	1.30	1.30	1.30	1.34	1157	0.02	13	698	60.33
FINCABLES	EQ	14-Jan-2022	532.10	535.00	535.10	529.00	530.00	530.00	530.48	99904	529.97	7192	58094	58.15
FINEORG	EQ	14-Jan-2022	3767.80	3770.00	3808.10	3702.05	3730.00	3733.30	3761.60	8830	332.15	2323	4102	46.46
FINOPB	EQ	14-Jan-2022	409.85	409.65	422.00	408.90	409.50	410.90	413.73	86657	358.53	3802	34685	40.03
FINPIPE	EQ	14-Jan-2022	198.70	202.30	202.90	199.40	199.75	199.80	200.52	795994	1596.11	23076	451468	56.72
FLEXITUFF	EQ	14-Jan-2022	33.10	34.75	34.75	34.75	34.75	34.75	34.75	35134	12.21	97	29923	85.17
FLFL	EQ	14-Jan-2022	53.75	53.75	54.50	53.00	54.30	54.15	53.70	313480	168.35	2160	162187	51.74
FLUOROCHEM	EQ	14-Jan-2022	2788.60	2795.00	2813.95	2744.00	2792.50	2798.45	2787.04	119002	3316.63	10006	58049	48.78
FMGOETZE	EQ	14-Jan-2022	236.95	235.15	238.70	231.90	236.95	236.20	236.68	42222	99.93	1566	22137	52.43
FMNL	EQ	14-Jan-2022	9.95	9.95	10.00	9.70	10.00	9.90	9.81	146590	14.38	529	91898	62.69
FOCUS	EQ	14-Jan-2022	81.50	83.00	83.00	78.10	80.05	80.05	80.06	2834	2.27	65	2486	87.72
FOODSIN	EQ	14-Jan-2022	101.90	98.10	103.00	98.00	101.00	99.70	100.43	65816	66.10	1566	46422	70.53
FORCEMOT	EQ	14-Jan-2022	1326.80	1329.80	1339.00	1321.05	1325.30	1326.60	1328.45	31742	421.68	2986	12454	39.24
FORTIS	EQ	14-Jan-2022	287.80	287.10	288.55	283.10	285.00	286.45	285.19	1185581	3381.18	11298	642297	54.18
FOSECOIND	EQ	14-Jan-2022	1443.15	1443.15	1569.00	1436.20	1484.00	1477.25	1512.23	12062	182.41	1285	4706	39.02
FRETAIL	EQ	14-Jan-2022	51.65	51.20	53.30	51.05	52.30	52.25	51.96	2310840	1200.65	10704	1088185	47.09
FSC	EQ	14-Jan-2022	73.30	73.30	74.75	72.80	73.65	73.35	73.23	49466	36.23	1084	32774	66.26
FSL	EQ	14-Jan-2022	181.65	181.00	181.00	176.00	177.90	178.10	178.23	3352427	5974.87	25964	934463	27.87
GABRIEL	EQ	14-Jan-2022	141.85	141.20	142.30	140.00	140.70	140.40	140.63	384913	541.30	8686	189351	49.19
GAEL	EQ	14-Jan-2022	170.75	170.45	174.00	169.15	169.90	170.45	172.06	242985	418.08	4802	108827	44.79
GAIL	EQ	14-Jan-2022	144.95	144.40	145.60	143.20	144.05	144.30	144.50	4196916	6064.68	29734	1991650	47.46
GAL	BE	14-Jan-2022	7.30	6.95	6.95	6.95	6.95	6.95	6.95	965429	67.10	2451	-	-
GALAXYSURF	EQ	14-Jan-2022	3133.15	3120.00	3145.00	3095.15	3145.00	3138.25	3120.55	15284	476.95	4552	7445	48.71
GALLANTT	EQ	14-Jan-2022	70.25	71.45	72.30	69.95	71.15	71.45	71.29	69133	49.29	1010	48565	70.25
GALLISPAT	EQ	14-Jan-2022	53.10	53.00	54.00	52.60	53.15	53.30	53.56	24580	13.16	356	19503	79.34
GANDHITUBE	EQ	14-Jan-2022	387.80	390.15	404.95	388.05	403.00	403.30	397.29	6624	26.32	442	3595	54.27
GANECOS	EQ	14-Jan-2022	566.30	555.00	585.00	555.00	573.30	571.95	574.21	52473	301.30	3077	31117	59.30
GANESHBE	EQ	14-Jan-2022	101.75	101.30	102.25	98.25	99.60	99.75	99.69	259297	258.50	3741	153768	59.30
GANESHHOUC	EQ	14-Jan-2022	204.55	207.00	208.00	201.50	204.40	204.80	204.96	28600	58.62	774	15445	54.00
GANGAFORGE	EQ	14-Jan-2022	20.05	20.10	20.10	19.80	19.85	19.95	19.95	451884	90.13	8666	122196	27.04
GANGESSECU	EQ	14-Jan-2022	92.05	93.85	96.20	92.50	94.90	94.75	94.54	13402	12.67	321	7572	56.50
GARFIBRES	EQ	14-Jan-2022	3335.00	3285.05	3348.00	3280.00	3320.00	3322.25	3302.75	10984	362.77	2368	6895	62.77
GATI	EQ	14-Jan-2022	209.15	206.50	208.00	202.50	202.70	203.25	204.81	985040	2017.49	12606	323607	32.85
GAYAPROJ	EQ	14-Jan-2022	29.20	29.10	29.55	28.85	29.40	29.30	29.30	632643	185.35	1964	357649	56.53
GEECEE	EQ	14-Jan-2022	157.20	156.00	161.70	155.70	158.15	158.45	159.33	16221	25.85	533	9405	57.98
GEEKAYWIRE	EQ	14-Jan-2022	83.50	84.70	84.70	79.55	82.40	81.75	81.46	22670	18.47	413	14120	62.28
GENCON	EQ	14-Jan-2022	37.50	37.30	43.75	37.15	40.00	40.00	41.35	727680	300.87	5484	222672	30.60
GENESYS	EQ	14-Jan-2022	367.90	372.00	386.25	368.85	386.25	386.25	384.27	222728	855.88	2528	147502	66.23
GENUSPAPER	EQ	14-Jan-2022	12.95	12.95	14.20	12.85	14.20	14.20	14.11	759209	107.13	1321	640233	84.33
GENUSPOWER	EQ	14-Jan-2022	71.50	71.85	73.10	71.20	71.55	71.75	72.17	526177	379.76	4370	232076	44.11
GEOJITFSL	EQ	14-Jan-2022	82.50	82.00	83.30	81.65	82.80	82.75	82.69	288954	238.94	4184	154741	53.55
GEPIL	EQ	14-Jan-2022	246.55	247.75	254.90	246.00	253.00	252.85	251.24	111017	278.92	3339	53233	47.95
GESHIP	EQ	14-Jan-2022	313.55	314.70	316.50	310.50	313.45	313.95	313.89	192510	604.26	7989	102731	53.36
GET&D	EQ	14-Jan-2022	130.70	130.80	140.45	130.40	139.40	139.40	137.04	545389	747.38	8370	291987	53.54
GFLLIMITED	EQ	14-Jan-2022	70.95	70.80	73.00	70.10	72.95	72.20	71.98	72138	51.93	1224	38506	53.38
GFSTEELS	BE	14-Jan-2022	4.90	4.70	4.70	4.70	4.70	4.70	4.70	1455	0.07	7	-	-
GHCL	EQ	14-Jan-2022	440.40	437.80	444.75	430.00	441.00	442.20	437.73	303630	1329.07	9630	167884	55.29
GICHSGFIN	EQ	14-Jan-2022	157.85	157.60	159.80	156.65	157.50	158.05	157.88	106483	168.11	1912	46852	44.00
GICL	SM	14-Jan-2022	21.70	22.75	22.75	20.90	20.90	20.90	21.22	45000	9.55	6	45000	100.00
GICRE	EQ	14-Jan-2022	141.90	143.00	145.50	140.20	141.45	141.25	143.52	1632502	2342.95	16151	397567	24.35
GILLANDERS	EQ	14-Jan-2022	68.50	68.50	70.00	67.00	67.00	68.00	68.74	5508	3.79	109	3823	69.41
GILLETTE	EQ	14-Jan-2022	5231.20	5250.00	5267.30	5182.20	5200.10	5207.60	5207.94	12157	633.13	2764	8488	69.82
GINNIFILA	EQ	14-Jan-2022	51.45	51.50	54.20	51.10	52.95	53.10	52.89	699835	370.15	4908	272863	38.99
GIPCL	EQ	14-Jan-2022	85.10	85.20	93.90	85.00	91.80	91.55	90.95	2477386	2253.10	22837	1067755	43.10
GKWLIMITED	EQ	14-Jan-2022	616.55	607.60	620.75	606.25	620.00	618.40	613.84	918	5.64	108	628	68.41
GLAND	EQ	14-Jan-2022	3749.80	3745.00	3760.00	3707.00	3718.00	3723.85	3726.17	75581	2816.28	20580	48508	64.18
GLAXO	EQ	14-Jan-2022	1773.75	1773.75	1788.00	1731.60	1751.00	1761.25	1756.37	35157	617.49	5332	12658	36.00
GLENMARK	EQ	14-Jan-2022	521.30	524.25	528.70	513.60	515.00	516.00	518.85	1001202	5194.72	23106	256928	25.66
GLOBAL	EQ	14-Jan-2022	65.30	63.50	67.00	62.75	64.40	64.90	64.42	39705	25.58	454	21946	55.27
GLOBALVECT	BE	14-Jan-2022	62.85	62.85	63.70	60.80	63.05	62.85	62.52	11229	7.02	158	-	-
GLOBE	EQ	14-Jan-2022	14.55	14.80	14.90	13.95	14.35	14.30	14.40	2972789	428.20	6735	1484471	49.94
GLOBUSSPR	EQ	14-Jan-2022	1607.60	1625.00	1759.50	1610.00	1727.00	1719.50	1699.95	859806	14616.26	50013	238586	27.75
GLS	EQ	14-Jan-2022	604.10	609.00	609.00	601.80	604.90	603.90	604.62	40649	245.77	3883	22857	56.23
GMBREW	EQ	14-Jan-2022	757.60	760.00	764.80	747.00	747.00	748.65	756.41	88805	671.73	5193	22365	25.18
GMDCLTD	EQ	14-Jan-2022	93.15	92.30	111.75	91.55	111.75	109.85	103.04	34951978	36015.19	151833	7333011	20.98
GMMPFAUDLR	EQ	14-Jan-2022	5074.25	5089.30	5089.30	4977.90	4985.00	4990.25	5012.98	21113	1058.39	4451	10666	50.52
GMRINFRA	EQ	14-Jan-2022	44.55	44.50	45.95	44.25	45.30	45.35	45.27	23324620	10558.95	50715	10102274	43.31
GNA	EQ	14-Jan-2022	542.85	540.00	568.45	539.20	559.00	557.10	557.28	251142	1399.56	15539	120438	47.96
GNFC	EQ	14-Jan-2022	485.95	488.00	493.30	481.25	486.25	489.25	487.31	1864960	9088.08	34722	386233	20.71
GOACARBON	EQ	14-Jan-2022	392.10	391.45	396.00	383.15	385.10	385.90	388.56	34063	132.35	1776	16446	48.28
GOCLCORP	EQ	14-Jan-2022	337.35	336.30	374.00	331.30	367.90	367.85	361.06	242445	875.38	9712	117235	48.36
GOCOLORS	EQ	14-Jan-2022	1032.50	1032.50	1068.00	1032.50	1065.00	1063.90	1053.27	90275	950.84	5806	42095	46.63
GODFRYPHLP	EQ	14-Jan-2022	1164.35	1170.00	1170.00	1146.15	1146.15	1150.45	1152.59	8007	92.29	1409	3961	49.47
GODHA	EQ	14-Jan-2022	97.65	102.50	102.50	98.55	99.80	101.20	102.05	148440	151.48	758	102847	69.29
GODREJAGRO	EQ	14-Jan-2022	540.85	541.00	553.30	535.40	550.90	550.35	545.72	110163	601.19	6673	54625	49.59
GODREJCP	EQ	14-Jan-2022	924.35	915.90	924.45	909.00	919.50	918.75	917.43	690471	6334.60	21544	324184	46.95
GODREJIND	EQ	14-Jan-2022	638.60	638.60	644.00	629.00	630.65	631.10	633.59	95781	606.86	4258	60182	62.83
GODREJPROP	EQ	14-Jan-2022	1929.90	1920.00	1969.65	1906.05	1960.95	1964.35	1950.08	1012320	19741.01	49648	501704	49.56
GOENKA	BZ	14-Jan-2022	2.50	2.60	2.60	2.60	2.60	2.60	2.60	149610	3.89	57	-	-
GOKEX	EQ	14-Jan-2022	359.35	357.95	395.25	356.25	390.85	394.05	384.47	954973	3671.57	27667	370071	38.75
GOKUL	EQ	14-Jan-2022	41.65	41.65	42.50	41.45	41.70	41.80	41.84	213448	89.30	1613	111617	52.29
GOKULAGRO	EQ	14-Jan-2022	76.70	77.60	77.95	75.00	77.60	77.20	76.46	148516	113.56	1557	98578	66.38
GOLDBEES	EQ	14-Jan-2022	41.42	41.32	41.78	41.23	41.57	41.53	41.54	3926645	1631.24	12519	3332351	84.87
GOLDENTOBC	EQ	14-Jan-2022	119.50	120.00	120.00	114.50	118.70	117.80	117.37	15170	17.81	451	9683	63.83
GOLDIAM	EQ	14-Jan-2022	975.45	980.00	1019.90	978.60	995.05	991.10	997.60	102368	1021.23	10659	45460	44.41
GOLDSHARE	EQ	14-Jan-2022	41.35	41.80	41.80	41.35	41.55	41.50	41.48	60203	24.97	275	51858	86.14
GOLDTECH	BE	14-Jan-2022	79.90	76.25	83.85	75.95	82.00	83.55	79.55	198146	157.63	1324	-	-
GOODLUCK	BE	14-Jan-2022	368.45	357.00	374.00	355.00	374.00	372.10	362.52	44877	162.69	486	-	-
GOODYEAR	EQ	14-Jan-2022	993.15	991.00	998.70	990.95	996.50	994.90	995.85	4070	40.53	504	2911	71.52
GPIL	EQ	14-Jan-2022	279.80	278.90	288.40	276.25	281.30	281.00	282.76	318585	900.82	5804	193977	60.89
GPPL	EQ	14-Jan-2022	100.70	101.40	101.40	98.95	99.30	99.20	99.74	359064	358.12	5028	196775	54.80
GPTINFRA	EQ	14-Jan-2022	81.85	82.00	82.70	80.60	81.55	81.50	81.63	18932	15.45	376	15867	83.81
GRANULES	EQ	14-Jan-2022	342.40	342.00	362.40	341.20	357.35	357.60	353.43	7651568	27043.18	93286	1844238	24.10
GRAPHITE	EQ	14-Jan-2022	555.35	555.35	560.00	543.30	554.00	553.20	551.68	1182999	6526.35	26316	344070	29.08
GRASIM	EQ	14-Jan-2022	1856.85	1859.90	1867.75	1832.35	1855.00	1857.30	1851.39	1234583	22856.96	65544	652012	52.81
GRAUWEIL	EQ	14-Jan-2022	62.95	62.55	65.65	62.50	63.60	63.45	64.09	437064	280.11	4496	213963	48.95
GRAVITA	EQ	14-Jan-2022	311.55	311.75	325.15	309.45	313.30	313.95	315.50	256304	808.64	7257	102200	39.87
GREAVESCOT	EQ	14-Jan-2022	229.00	226.85	234.90	225.00	228.70	228.80	230.68	3430580	7913.51	46059	874820	25.50
GREENLAM	EQ	14-Jan-2022	1948.85	1948.90	1985.00	1888.00	1910.00	1916.65	1942.99	9284	180.39	1803	4112	44.29
GREENPANEL	EQ	14-Jan-2022	447.10	439.00	454.80	439.00	451.00	451.75	449.27	164323	738.26	8666	87092	53.00
GREENPLY	EQ	14-Jan-2022	220.30	222.50	222.50	217.35	219.90	219.00	219.74	146172	321.20	3933	86776	59.37
GREENPOWER	BE	14-Jan-2022	24.50	23.30	24.05	23.30	24.05	23.30	23.31	17665782	4117.70	30986	-	-
GRINDWELL	EQ	14-Jan-2022	1949.80	1948.00	1950.00	1942.85	1950.00	1949.55	1948.39	25891	504.46	3487	16946	65.45
GRINFRA	EQ	14-Jan-2022	1941.95	1952.00	1966.90	1689.50	1953.00	1950.90	1927.88	36751	708.52	4578	14678	39.94
GROBTEA	EQ	14-Jan-2022	1235.55	1218.00	1324.50	1218.00	1232.00	1245.35	1271.87	6062	77.10	1956	1383	22.81
GRPLTD	EQ	14-Jan-2022	1481.65	1471.65	1490.00	1442.40	1450.00	1462.65	1466.61	1495	21.93	518	823	55.05
GRSE	EQ	14-Jan-2022	253.90	252.05	258.20	248.10	251.80	251.85	252.49	278450	703.06	7003	106958	38.41
GSCLCEMENT	EQ	14-Jan-2022	48.70	48.85	50.70	48.45	49.80	50.10	49.85	320761	159.89	3096	147828	46.09
GSFC	EQ	14-Jan-2022	130.75	130.10	132.40	128.80	129.65	129.50	130.41	1343151	1751.65	12081	591767	44.06
GSPL	EQ	14-Jan-2022	320.45	316.15	324.00	305.05	313.50	313.25	314.34	1337192	4203.38	27986	537479	40.19
GSS	BE	14-Jan-2022	138.60	145.50	145.50	142.50	145.50	145.50	145.46	34510	50.20	298	-	-
GTL	EQ	14-Jan-2022	19.40	20.35	20.35	19.10	20.35	20.35	20.22	8626403	1744.66	10008	4691703	54.39
GTLINFRA	BE	14-Jan-2022	2.10	2.20	2.20	2.10	2.20	2.20	2.19	333729010	7322.28	81400	-	-
GTPL	EQ	14-Jan-2022	280.15	279.65	279.65	267.15	272.90	271.95	271.81	112143	304.82	4951	61181	54.56
GUFICBIO	EQ	14-Jan-2022	259.95	259.50	265.00	257.00	259.60	261.10	260.91	340004	887.12	8611	110615	32.53
GUJALKALI	EQ	14-Jan-2022	724.55	719.80	727.30	705.00	715.40	715.55	714.46	288473	2061.02	11859	78293	27.14
GUJAPOLLO	EQ	14-Jan-2022	226.85	226.85	229.45	221.60	225.50	224.35	225.60	4488	10.12	264	2068	46.08
GUJGASLTD	EQ	14-Jan-2022	715.35	712.00	721.80	695.50	702.90	704.80	711.83	1221311	8693.61	38505	418652	34.28
GUJRAFFIA	BE	14-Jan-2022	48.85	49.00	49.00	46.45	47.90	47.10	46.95	10131	4.76	116	-	-
GULFOILLUB	EQ	14-Jan-2022	459.05	460.00	460.10	457.50	459.00	459.00	459.05	59182	271.68	2399	47893	80.92
GULFPETRO	EQ	14-Jan-2022	52.40	52.40	54.00	51.80	52.35	52.80	53.01	126237	66.92	1748	60426	47.87
GULPOLY	EQ	14-Jan-2022	360.25	378.00	378.25	377.90	378.25	378.25	378.14	49035	185.42	395	46726	95.29
HAL	EQ	14-Jan-2022	1319.75	1319.85	1372.00	1311.95	1368.00	1365.65	1346.29	880246	11850.65	35998	270486	30.73
HAPPSTMNDS	EQ	14-Jan-2022	1336.95	1338.00	1340.00	1320.50	1325.50	1325.65	1326.35	157826	2093.32	13690	98588	62.47
HARRMALAYA	EQ	14-Jan-2022	169.75	169.60	175.35	168.30	171.35	171.90	172.09	61211	105.34	2097	24580	40.16
HATHWAY	EQ	14-Jan-2022	23.65	23.55	23.75	23.05	23.20	23.15	23.32	6877851	1603.94	16607	3237291	47.07
HATSUN	EQ	14-Jan-2022	1228.65	1224.85	1238.50	1216.65	1218.00	1223.90	1227.53	21747	266.95	3384	9851	45.30
HAVELLS	EQ	14-Jan-2022	1326.90	1326.90	1350.00	1313.25	1338.00	1344.85	1338.03	690763	9242.61	31351	240751	34.85
HAVISHA	BE	14-Jan-2022	3.55	3.55	3.70	3.40	3.70	3.70	3.67	277847	10.20	430	-	-
HBANKETF	EQ	14-Jan-2022	384.17	382.21	383.46	379.83	381.85	382.32	381.64	1525	5.82	116	1167	76.52
HBLPOWER	EQ	14-Jan-2022	63.15	62.55	64.15	62.30	63.65	63.30	63.32	590541	373.91	5069	263461	44.61
HBSL	EQ	14-Jan-2022	63.60	65.00	66.40	61.15	61.55	62.05	63.28	52805	33.41	624	33457	63.36
HCC	EQ	14-Jan-2022	15.50	15.45	16.00	15.30	15.65	15.65	15.67	5364630	840.48	7632	2750168	51.26
HCG	EQ	14-Jan-2022	247.25	250.00	250.90	246.05	247.50	247.75	247.97	113805	282.21	3871	47873	42.07
HCL-INSYS	EQ	14-Jan-2022	27.10	26.10	28.45	26.10	28.45	28.45	27.52	2811396	773.65	8872	1593349	56.67
HCLTECH	EQ	14-Jan-2022	1334.25	1320.00	1342.95	1293.00	1330.00	1337.20	1317.46	5636243	74255.48	175711	2031569	36.04
HDFC	EQ	14-Jan-2022	2756.00	2712.00	2731.60	2687.30	2710.95	2712.45	2709.00	1765906	47838.40	102510	976258	55.28
HDFC	W3	14-Jan-2022	809.40	784.50	815.05	775.05	803.00	803.00	800.80	25800	206.61	42	19200	74.42
HDFCAMC	EQ	14-Jan-2022	2474.00	2470.00	2499.00	2455.00	2471.45	2470.60	2478.32	589008	14597.48	15441	498007	84.55
HDFCBANK	EQ	14-Jan-2022	1528.00	1530.00	1548.70	1519.00	1543.80	1545.15	1535.22	5604484	86041.03	149071	3241415	57.84
HDFCLIFE	EQ	14-Jan-2022	670.35	668.00	674.85	666.20	670.50	671.45	671.28	1292789	8678.19	49707	819927	63.42
HDFCMFGETF	EQ	14-Jan-2022	42.53	42.64	42.74	42.53	42.58	42.65	42.64	213578	91.08	750	144387	67.60
HDFCNIFETF	EQ	14-Jan-2022	194.69	196.61	196.61	192.25	194.35	194.83	194.05	14577	28.29	438	9247	63.44
HDFCSENETF	EQ	14-Jan-2022	653.78	655.99	657.79	648.50	654.23	655.44	653.73	5615	36.71	161	3014	53.68
HDIL	BZ	14-Jan-2022	6.35	6.05	6.30	6.05	6.20	6.15	6.08	416603	25.32	683	-	-
HEALTHY	EQ	14-Jan-2022	8.83	8.83	9.01	8.75	8.81	8.82	8.84	178257	15.76	1876	132822	74.51
HECPROJECT	EQ	14-Jan-2022	40.55	42.50	42.55	38.55	38.55	38.75	40.77	31140	12.70	277	20505	65.85
HEG	EQ	14-Jan-2022	1901.50	1867.25	1908.00	1861.00	1868.00	1870.00	1878.90	261728	4917.61	18113	78762	30.09
HEIDELBERG	EQ	14-Jan-2022	235.35	234.15	239.90	234.00	237.05	237.50	237.71	73494	174.70	2897	30816	41.93
HEMIPROP	EQ	14-Jan-2022	137.90	138.50	140.00	135.50	136.00	136.10	136.89	1063789	1456.21	9322	475645	44.71
HERANBA	EQ	14-Jan-2022	721.45	719.90	724.90	712.95	715.00	715.75	718.76	51359	369.15	3110	29560	57.56
HERCULES	EQ	14-Jan-2022	159.55	158.95	160.80	155.35	156.90	156.30	157.42	66042	103.96	1590	33203	50.28
HERITGFOOD	EQ	14-Jan-2022	439.95	435.90	451.95	432.30	435.95	435.60	442.78	433945	1921.44	16639	137139	31.60
HEROMOTOCO	EQ	14-Jan-2022	2593.60	2590.00	2594.80	2555.00	2566.00	2569.70	2570.22	267065	6864.15	30904	123309	46.17
HESTERBIO	EQ	14-Jan-2022	2493.20	2475.00	2522.80	2471.00	2499.00	2490.05	2495.04	2676	66.77	603	1332	49.78
HEXATRADEX	EQ	14-Jan-2022	164.55	166.00	166.00	156.35	156.35	156.40	157.84	73377	115.82	697	54261	73.95
HFCL	EQ	14-Jan-2022	85.35	84.95	93.45	84.55	91.55	91.85	90.99	73660895	67025.15	203037	18651941	25.32
HGINFRA	EQ	14-Jan-2022	583.50	583.50	636.05	582.40	616.60	613.70	615.34	276421	1700.93	12935	122708	44.39
HGS	EQ	14-Jan-2022	3095.55	3130.00	3185.80	3110.00	3170.30	3168.30	3160.24	192698	6089.72	16672	104533	54.25
HIKAL	EQ	14-Jan-2022	502.10	502.50	509.00	491.00	493.20	492.55	496.76	395384	1964.11	16027	257248	65.06
HIL	EQ	14-Jan-2022	4467.15	4467.15	4574.80	4450.05	4568.75	4543.85	4540.69	7948	360.89	2095	4602	57.90
HILTON	EQ	14-Jan-2022	28.45	29.15	29.15	27.05	27.05	27.05	27.46	103467	28.41	507	85380	82.52
HIMATSEIDE	EQ	14-Jan-2022	261.05	260.50	270.00	259.45	267.00	267.20	265.02	247927	657.06	5927	111081	44.80
HINDALCO	EQ	14-Jan-2022	507.50	506.00	509.50	503.00	505.90	506.35	506.50	5461072	27660.55	68540	2109259	38.62
HINDCOMPOS	EQ	14-Jan-2022	313.95	319.85	320.00	314.00	314.50	314.50	316.42	4142	13.11	411	1908	46.06
HINDCON	EQ	14-Jan-2022	70.25	71.50	71.50	65.35	68.50	68.80	69.11	34386	23.77	503	23906	69.52
HINDCOPPER	EQ	14-Jan-2022	136.10	136.00	137.50	134.70	137.00	136.65	136.17	5639448	7679.26	23076	2126745	37.71
HINDMOTORS	EQ	14-Jan-2022	13.80	13.25	13.75	13.15	13.20	13.20	13.25	1421753	188.43	3775	910506	64.04
HINDNATGLS	EQ	14-Jan-2022	35.85	36.50	36.55	34.35	34.90	35.45	35.47	89859	31.88	812	62437	69.48
HINDOILEXP	EQ	14-Jan-2022	226.85	224.05	232.00	224.05	226.60	226.60	228.84	490458	1122.39	7261	266400	54.32
HINDPETRO	EQ	14-Jan-2022	321.75	321.50	326.40	319.50	324.60	325.00	324.15	3786535	12273.98	42668	1872685	49.46
HINDUNILVR	EQ	14-Jan-2022	2414.20	2420.00	2421.00	2360.80	2364.50	2363.70	2374.57	1596037	37899.08	81090	905885	56.76
HINDZINC	EQ	14-Jan-2022	331.40	331.95	332.65	328.30	329.90	330.00	330.44	220490	728.59	5428	90272	40.94
HIRECT	BE	14-Jan-2022	243.45	243.45	243.45	234.75	239.00	238.40	237.53	17210	40.88	331	-	-
HISARMETAL	EQ	14-Jan-2022	127.45	128.85	128.85	124.00	124.55	126.05	126.24	4024	5.08	160	3311	82.28
HITECH	EQ	14-Jan-2022	624.90	630.00	630.00	610.65	616.90	615.55	618.46	32159	198.89	2436	18024	56.05
HITECHCORP	EQ	14-Jan-2022	306.30	301.15	312.95	295.55	303.75	302.05	302.26	17064	51.58	705	10306	60.40
HITECHGEAR	EQ	14-Jan-2022	264.75	265.80	293.25	261.00	279.85	280.60	284.11	129794	368.76	3983	61586	47.45
HLEGLAS	EQ	14-Jan-2022	6317.10	6339.95	6600.00	6299.75	6575.10	6576.85	6489.81	21275	1380.71	4650	10321	48.51
HLVLTD	BE	14-Jan-2022	10.85	10.85	11.10	10.50	11.10	11.05	10.98	192026	21.08	512	-	-
HMT	BZ	14-Jan-2022	28.95	28.60	29.50	28.50	29.30	29.20	28.91	3625	1.05	49	-	-
HMVL	EQ	14-Jan-2022	77.65	79.00	80.90	78.10	79.90	79.90	79.67	357673	284.95	4905	225494	63.04
HNDFDS	EQ	14-Jan-2022	2187.50	2185.00	2349.70	2156.30	2312.10	2312.60	2279.75	58756	1339.49	6376	28442	48.41
HNGSNGBEES	EQ	14-Jan-2022	302.89	305.99	305.99	299.83	301.88	301.82	300.67	5425	16.31	185	4179	77.03
HOMEFIRST	EQ	14-Jan-2022	793.25	799.90	819.00	791.30	808.00	808.70	803.50	67062	538.84	6712	27558	41.09
HONAUT	EQ	14-Jan-2022	44106.20	44000.00	44850.00	43850.70	44530.00	44556.20	44533.81	3932	1751.07	1990	1888	48.02
HONDAPOWER	EQ	14-Jan-2022	1376.30	1380.10	1399.00	1362.00	1369.80	1367.60	1384.12	9020	124.85	956	5526	61.26
HOVS	EQ	14-Jan-2022	60.60	61.35	61.55	59.45	59.95	59.95	60.13	17503	10.52	553	13688	78.20
HPAL	EQ	14-Jan-2022	426.90	425.00	452.80	420.85	440.00	442.35	443.11	253628	1123.85	10369	123684	48.77
HPL	EQ	14-Jan-2022	74.60	75.15	76.30	73.65	74.90	75.05	75.16	198366	149.10	3136	89649	45.19
HSCL	EQ	14-Jan-2022	53.25	52.75	54.40	52.55	53.25	53.40	53.63	8179348	4386.45	25504	3053980	37.34
HSIL	EQ	14-Jan-2022	233.80	233.90	238.25	231.00	232.80	232.80	234.62	133285	312.72	8188	53098	39.84
HTMEDIA	EQ	14-Jan-2022	29.15	29.25	30.75	28.85	29.75	29.85	30.00	1243009	372.89	4238	615064	49.48
HUBTOWN	BE	14-Jan-2022	62.20	62.05	64.00	59.25	62.00	62.10	60.53	109039	66.00	755	-	-
HUDCO	EQ	14-Jan-2022	42.40	42.50	43.05	42.15	42.40	42.35	42.53	1759644	748.43	5409	597431	33.95
HUDCO	N2	14-Jan-2022	1237.24	1239.85	1239.85	1235.00	1237.99	1237.99	1236.36	412	5.09	10	402	97.57
HUDCO	N3	14-Jan-2022	1076.00	1074.70	1077.99	1074.70	1076.15	1076.15	1076.07	266	2.86	4	266	100.00
HUDCO	N4	14-Jan-2022	1087.21	1099.99	1101.00	1099.99	1101.00	1101.00	1100.38	4	0.04	4	4	100.00
HUDCO	N5	14-Jan-2022	1220.00	1229.99	1229.99	1229.99	1229.99	1229.99	1229.99	1	0.01	1	1	100.00
HUDCO	N8	14-Jan-2022	1270.07	1254.00	1259.00	1220.00	1230.00	1230.00	1225.87	1453	17.81	32	1173	80.73
HUDCO	N9	14-Jan-2022	1215.00	1215.00	1217.95	1215.00	1217.95	1217.95	1215.33	71	0.86	6	71	100.00
HUDCO	ND	14-Jan-2022	1245.70	1247.00	1247.00	1247.00	1247.00	1247.00	1247.00	30	0.37	4	25	83.33
HUDCO	NE	14-Jan-2022	1394.92	1394.00	1401.00	1385.30	1385.30	1390.90	1394.34	1261	17.58	27	647	51.31
HUHTAMAKI	EQ	14-Jan-2022	214.90	211.30	227.00	211.30	225.00	224.75	220.73	122527	270.46	3407	75292	61.45
IBMFNIFTY	EQ	14-Jan-2022	183.97	187.00	187.00	181.12	182.75	182.92	183.92	813	1.50	219	526	64.70
IBREALEST	EQ	14-Jan-2022	169.10	168.00	174.25	167.65	169.45	169.65	171.43	10204896	17494.19	53189	4083835	40.02
IBUCCREDIT	N7	14-Jan-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBUCCREDIT	N9	14-Jan-2022	983.32	981.00	981.01	981.00	981.01	981.01	981.00	30	0.29	2	30	100.00
IBUCCREDIT	NB	14-Jan-2022	929.65	934.60	939.00	934.55	939.00	939.00	934.84	207	1.94	19	207	100.00
IBULHSGFIN	EQ	14-Jan-2022	220.55	220.50	222.90	219.50	221.60	221.70	221.46	4440060	9833.08	31764	1474739	33.21
IBULHSGFIN	N8	14-Jan-2022	978.90	987.00	987.00	979.90	982.00	980.40	980.11	103	1.01	12	103	100.00
IBULHSGFIN	NA	14-Jan-2022	954.24	956.00	956.00	956.00	956.00	956.00	956.00	330	3.15	5	330	100.00
IBULHSGFIN	NE	14-Jan-2022	960.00	969.90	969.90	969.90	969.90	969.90	969.90	100	0.97	4	100	100.00
IBULHSGFIN	NL	14-Jan-2022	982.00	981.00	981.00	979.00	979.00	979.00	980.27	11	0.11	2	11	100.00
IBULHSGFIN	NT	14-Jan-2022	991.00	999.00	999.00	999.00		999.00	999.00	3	0.03	1	3	100.00
IBULHSGFIN	NW	14-Jan-2022	930.00	823.00	920.00	823.00	905.05	906.62	886.65	49	0.43	6	20	40.82
IBULHSGFIN	NY	14-Jan-2022	900.00	900.00	975.00	900.00	945.00	945.00	943.12	33	0.31	6	23	69.70
IBULHSGFIN	YC	14-Jan-2022	971.00	810.00	970.10	810.00	970.10	970.10	890.05	10	0.09	2	5	50.00
ICDSLTD	BE	14-Jan-2022	53.85	56.50	56.50	56.50	56.50	56.50	56.50	2255	1.27	46	-	-
ICEMAKE	EQ	14-Jan-2022	78.35	78.95	79.10	75.60	75.75	76.25	77.04	35948	27.69	481	23798	66.20
ICICI500	EQ	14-Jan-2022	25.85	25.85	26.20	25.61	26.00	25.98	25.79	1237540	319.14	404	1112530	89.90
ICICIALPLV	EQ	14-Jan-2022	182.12	183.95	183.95	180.36	182.39	182.41	182.35	8992	16.40	277	7523	83.66
ICICIB22	EQ	14-Jan-2022	47.60	48.47	48.47	47.14	47.65	47.69	47.61	470323	223.90	1072	448064	95.27
ICICIBANK	EQ	14-Jan-2022	824.70	821.00	822.00	811.60	818.35	820.00	816.95	7552844	61703.24	137003	2851946	37.76
ICICIBANKN	EQ	14-Jan-2022	383.97	382.04	383.48	379.00	382.68	383.10	382.73	945580	3619.06	1485	904334	95.64
ICICIBANKP	EQ	14-Jan-2022	192.55	194.88	194.88	190.40	192.00	191.85	191.21	4276	8.18	117	3319	77.62
ICICICONSU	EQ	14-Jan-2022	72.62	73.00	73.00	71.95	72.36	72.27	72.38	1038	0.75	45	1024	98.65
ICICIFMCG	EQ	14-Jan-2022	380.34	379.70	381.75	378.51	379.65	379.56	380.08	1785	6.78	78	1606	89.97
ICICIGI	EQ	14-Jan-2022	1410.00	1402.50	1427.75	1401.55	1417.15	1415.55	1410.13	357396	5039.76	23115	226324	63.33
ICICIGOLD	EQ	14-Jan-2022	42.50	42.50	42.79	42.36	42.60	42.58	42.62	151625	64.62	2705	119004	78.49
ICICILIQ	EQ	14-Jan-2022	1000.00	999.60	1000.00	999.60	999.99	999.99	1000.00	24047	240.47	56	23177	96.38
ICICILOVOL	EQ	14-Jan-2022	143.80	138.16	144.77	138.16	143.78	143.99	143.80	235940	339.29	1176	196430	83.25
ICICIM150	EQ	14-Jan-2022	121.61	122.50	122.50	121.00	121.84	121.72	121.37	126836	153.94	367	124559	98.20
ICICIMCAP	EQ	14-Jan-2022	108.50	110.05	110.05	106.95	109.19	108.92	108.73	32505	35.34	296	27159	83.55
ICICINF100	EQ	14-Jan-2022	200.65	202.49	202.49	198.09	200.51	200.27	199.12	162283	323.14	385	96625	59.54
ICICINIFTY	EQ	14-Jan-2022	195.83	200.90	200.90	194.00	196.02	196.23	195.57	79249	154.98	3752	52415	66.14
ICICINV20	EQ	14-Jan-2022	101.11	101.89	101.89	100.19	101.41	101.32	100.93	14046	14.18	1651	8696	61.91
ICICINXT50	EQ	14-Jan-2022	44.35	44.97	44.97	44.04	44.53	44.54	44.43	29409	13.07	803	23798	80.92
ICICIPHARM	EQ	14-Jan-2022	88.53	89.50	105.00	87.65	88.25	88.10	89.00	10434	9.29	194	9384	89.94
ICICIPRULI	EQ	14-Jan-2022	590.75	592.50	603.40	587.25	590.80	591.10	595.48	1146250	6825.68	23909	243445	21.24
ICICISENSX	EQ	14-Jan-2022	665.55	667.99	667.99	656.95	663.11	663.80	661.83	1034	6.84	135	430	41.59
ICICITECH	EQ	14-Jan-2022	394.41	396.99	396.99	388.95	394.39	394.73	393.36	371219	1460.23	991	263024	70.85
ICIL	EQ	14-Jan-2022	260.85	262.20	269.70	260.00	269.10	267.90	266.15	400232	1065.23	10149	189173	47.27
ICRA	EQ	14-Jan-2022	3403.90	3393.35	3549.90	3393.35	3500.15	3507.70	3481.38	8218	286.10	1165	5574	67.83
IDBI	EQ	14-Jan-2022	52.40	52.30	52.50	51.35	51.50	51.60	51.83	7355431	3812.23	15968	2675930	36.38
IDBIGOLD	EQ	14-Jan-2022	4412.75	4435.40	4449.95	4398.95	4446.60	4446.60	4417.54	42	1.86	18	28	66.67
IDEA	EQ	14-Jan-2022	12.80	12.85	13.00	12.70	12.70	12.75	12.85	158830431	20417.56	138070	66713705	42.00
IDFC	EQ	14-Jan-2022	64.35	64.00	65.75	62.60	64.00	64.15	64.51	12474962	8048.11	21968	4058591	32.53
IDFCFIRSTB	EQ	14-Jan-2022	49.80	49.30	50.15	49.05	49.05	49.20	49.42	15892843	7853.97	27788	4765285	29.98
IDFCFIRSTB	NB	14-Jan-2022	5349.00	5350.00	5350.01	5350.00	5350.01	5350.01	5350.01	6	0.32	3	6	100.00
IDFCFIRSTB	NC	14-Jan-2022	11321.29	11321.00	11348.99	11320.00	11348.99	11348.99	11335.19	21	2.38	5	21	100.00
IDFCFIRSTB	NE	14-Jan-2022	11148.00	11060.00	11060.00	11060.00	11060.00	11060.00	11060.00	10	1.11	1	10	100.00
IDFNIFTYET	EQ	14-Jan-2022	191.20	190.64	192.26	190.64	192.01	192.01	191.56	962	1.84	21	885	92.00
IEX	EQ	14-Jan-2022	265.95	264.80	269.80	260.75	266.65	266.85	266.63	10756906	28680.62	101659	3077832	28.61
IFBAGRO	EQ	14-Jan-2022	748.45	735.00	770.00	730.10	754.00	756.80	757.18	65422	495.36	5189	30524	46.66
IFBIND	EQ	14-Jan-2022	1176.85	1165.00	1182.25	1165.00	1174.50	1175.40	1175.82	5917	69.57	638	3897	65.86
IFCI	EQ	14-Jan-2022	16.50	16.40	17.45	16.30	16.80	16.85	16.91	9165091	1549.49	10168	3386146	36.95
IFCI	NH	14-Jan-2022	1049.63	1060.00	1069.50	1054.40	1054.90	1054.88	1057.07	290	3.07	6	150	51.72
IFGLEXPOR	EQ	14-Jan-2022	335.75	339.90	344.90	328.95	331.00	330.65	335.98	99699	334.97	3421	66339	66.54
IGARASHI	EQ	14-Jan-2022	530.80	531.00	540.75	512.00	513.50	513.95	522.88	164815	861.79	6571	84513	51.28
IGL	EQ	14-Jan-2022	463.55	464.75	466.60	460.05	461.20	461.45	462.24	1623010	7502.17	25347	808915	49.84
IGPL	EQ	14-Jan-2022	743.65	743.65	749.15	727.00	732.00	729.05	735.45	44075	324.15	3795	24949	56.61
IIFCL	N2	14-Jan-2022	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1	0.01	1	1	100.00
IIFCL	N3	14-Jan-2022	1434.00	1351.25	1356.00	1351.25	1356.00	1356.00	1353.63	10	0.14	3	5	50.00
IIFCL	N4	14-Jan-2022	1389.27	1365.00	1367.00	1363.01	1364.80	1366.25	1364.92	319	4.35	13	265	83.07
IIFL	EQ	14-Jan-2022	309.80	307.05	314.80	306.10	312.90	312.10	310.56	321955	999.87	4833	203766	63.29
IIFL	N4	14-Jan-2022	1023.98	1024.00	1024.00	1023.50	1023.50	1023.50	1024.00	1002	10.26	2	1002	100.00
IIFL	N5	14-Jan-2022	1105.00	1084.35	1195.00	1084.35	1107.55	1107.55	1103.87	264	2.91	17	150	56.82
IIFL	N6	14-Jan-2022	1029.72	1029.00	1029.00	1015.01	1015.01	1015.03	1020.28	1900	19.39	13	1710	90.00
IIFL	NA	14-Jan-2022	1240.00	1210.35	1210.35	1210.25	1210.25	1210.25	1210.30	100	1.21	2	100	100.00
IIFL	NE	14-Jan-2022	1019.99	1021.99	1022.00	1010.26	1014.00	1014.00	1018.67	381	3.88	10	313	82.15
IIFL	NF	14-Jan-2022	970.06	970.95	972.98	964.21	967.00	966.78	967.56	643	6.22	17	588	91.45
IIFL	NG	14-Jan-2022	951.05	981.05	1005.60	961.40	1005.60	1005.60	971.76	82	0.80	3	82	100.00
IIFL	NL	14-Jan-2022	965.00	955.25	955.25	951.00	951.00	951.00	953.93	50	0.48	3	50	100.00
IIFL	NM	14-Jan-2022	980.00	951.01	980.00	951.01	980.00	977.97	977.59	70	0.68	6	70	100.00
IIFL	NN	14-Jan-2022	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
IIFLSEC	EQ	14-Jan-2022	96.15	95.95	98.90	95.05	98.20	97.85	97.38	485752	473.00	4702	273601	56.33
IIFLWAM	EQ	14-Jan-2022	1586.20	1600.00	1645.00	1566.95	1629.50	1636.00	1620.57	79263	1284.51	7199	51117	64.49
IIHFL	N4	14-Jan-2022	995.19	995.00	995.00	990.00	994.80	994.80	994.48	120	1.19	3	60	50.00
IIHFL	N5	14-Jan-2022	983.21	987.99	987.99	984.00	987.00	987.00	986.93	11505	113.55	23	11505	100.00
IIHFL	N6	14-Jan-2022	930.20	930.20	978.00	930.20	978.00	978.00	933.74	27	0.25	2	27	100.00
IIHFL	N9	14-Jan-2022	950.29	960.33	960.33	855.10	930.00	923.08	910.35	897	8.17	26	756	84.28
IITL	EQ	14-Jan-2022	82.90	81.15	82.50	81.10	81.30	81.65	81.88	404	0.33	23	368	91.09
IL&FSENGG	BZ	14-Jan-2022	10.65	11.15	11.15	11.15	11.15	11.15	11.15	19240	2.15	41	-	-
IL&FSTRANS	BZ	14-Jan-2022	6.55	6.25	6.25	6.25	6.25	6.25	6.25	18910	1.18	20	-	-
IMAGICAA	EQ	14-Jan-2022	10.85	10.85	11.15	10.75	11.00	11.05	11.01	209039	23.03	475	149291	71.42
IMFA	EQ	14-Jan-2022	426.15	427.90	428.35	419.90	425.00	425.45	424.48	37577	159.51	1780	26069	69.37
IMPAL	EQ	14-Jan-2022	788.40	790.00	802.00	787.65	795.30	794.90	793.93	473	3.76	112	203	42.92
INCREDIBLE	BE	14-Jan-2022	31.20	29.65	32.75	29.65	32.30	32.10	31.01	106010	32.88	482	-	-
INDBANK	EQ	14-Jan-2022	26.50	26.10	27.80	25.30	25.40	25.45	26.28	787787	207.02	5007	489020	62.08
INDHOTEL	EQ	14-Jan-2022	210.50	207.90	213.95	207.55	210.70	210.70	211.65	4035525	8541.27	26237	1028522	25.49
INDIACEM	EQ	14-Jan-2022	245.15	242.80	259.95	242.00	253.50	254.75	255.21	15432651	39385.44	100573	1299838	8.42
INDIAGLYCO	EQ	14-Jan-2022	1013.25	1013.20	1048.20	1007.05	1025.00	1025.20	1031.23	338964	3495.49	21505	76631	22.61
INDIAMART	EQ	14-Jan-2022	6736.75	6756.45	6870.00	6650.00	6750.00	6769.90	6734.87	108380	7299.25	16995	38245	35.29
INDIANB	EQ	14-Jan-2022	144.95	145.00	148.00	144.30	146.35	146.05	146.12	3713740	5426.67	32821	1439775	38.77
INDIANCARD	BE	14-Jan-2022	294.70	280.30	306.95	280.30	295.45	291.00	290.51	3293	9.57	64	-	-
INDIANHUME	EQ	14-Jan-2022	205.20	205.00	217.20	205.00	211.50	211.85	212.35	123617	262.50	3749	57272	46.33
INDIGO	EQ	14-Jan-2022	2144.90	2121.35	2169.00	2121.35	2166.00	2165.45	2153.81	628330	13533.06	42470	189441	30.15
INDIGOPNTS	EQ	14-Jan-2022	2072.60	2075.00	2079.95	2062.50	2077.00	2072.10	2072.80	8750	181.37	1856	4554	52.05
INDIGRID	IV	14-Jan-2022	149.78	149.00	151.50	148.50	150.95	150.88	149.97	299977	449.89	1004	245116	81.71
INDIGRID	NJ	14-Jan-2022	1106.00	1101.30	1119.00	1100.00	1113.00	1113.00	1108.41	1196	13.26	46	813	67.98
INDIGRID	NL	14-Jan-2022	1074.00	1056.00	1056.00	1051.30	1051.30	1051.30	1054.09	100	1.05	4	100	100.00
INDLMETER	BE	14-Jan-2022	19.10	18.35	19.95	18.30	19.75	19.60	19.39	34807	6.75	238	-	-
INDNIPPON	EQ	14-Jan-2022	521.15	515.00	539.00	515.00	525.10	521.95	525.16	48371	254.02	2632	22451	46.41
INDOCO	EQ	14-Jan-2022	430.00	430.75	442.80	428.15	440.00	439.15	438.38	97640	428.03	5364	42817	43.85
INDORAMA	EQ	14-Jan-2022	80.70	80.85	85.00	80.85	83.50	83.90	83.35	646637	538.96	4396	324774	50.23
INDOSTAR	EQ	14-Jan-2022	274.15	270.05	278.80	267.55	268.00	269.95	272.80	95373	260.17	3376	51782	54.29
INDOTECH	EQ	14-Jan-2022	220.50	219.00	226.60	217.85	220.50	221.00	222.81	11943	26.61	429	6333	53.03
INDOTHAI	BE	14-Jan-2022	405.25	385.00	385.00	385.00	385.00	385.00	385.00	7449	28.68	99	-	-
INDOWIND	BE	14-Jan-2022	34.10	32.40	32.40	32.40	32.40	32.40	32.40	152256	49.33	1530	-	-
INDRAMEDCO	EQ	14-Jan-2022	78.45	78.30	80.55	78.25	79.80	79.95	79.94	372420	297.70	3774	207061	55.60
INDSWFTLAB	EQ	14-Jan-2022	76.55	76.55	83.95	76.50	80.65	80.10	81.10	387929	314.61	4410	193047	49.76
INDSWFTLTD	BE	14-Jan-2022	16.00	15.20	15.20	15.20	15.20	15.20	15.20	84291	12.81	234	-	-
INDTERRAIN	EQ	14-Jan-2022	66.20	67.00	69.40	66.00	67.35	66.55	67.73	376956	255.30	4243	194057	51.48
INDUSINDBK	EQ	14-Jan-2022	927.10	919.10	926.65	913.25	918.80	920.05	919.47	2557488	23515.41	77167	1033776	40.42
INDUSTOWER	EQ	14-Jan-2022	275.95	275.00	276.55	271.20	271.80	272.10	273.20	1940406	5301.23	25858	838468	43.21
INEOSSTYRO	EQ	14-Jan-2022	1414.70	1407.30	1425.85	1401.00	1419.50	1422.15	1416.36	5752	81.47	688	4480	77.89
INFIBEAM	EQ	14-Jan-2022	40.90	40.95	41.20	40.60	40.75	40.70	40.85	1463570	597.86	5328	759169	51.87
INFOBEAN	EQ	14-Jan-2022	492.15	478.00	498.70	478.00	494.00	494.10	494.75	15095	74.68	526	11270	74.66
INFRABEES	EQ	14-Jan-2022	546.77	550.37	550.37	541.81	548.75	548.29	547.78	1887	10.34	152	1290	68.36
INFY	EQ	14-Jan-2022	1896.80	1882.00	1933.00	1881.00	1925.00	1929.35	1912.85	7688506	147069.89	225842	4088757	53.18
INGERRAND	EQ	14-Jan-2022	1339.50	1328.00	1372.75	1305.05	1328.00	1331.40	1346.90	46691	628.88	6465	19127	40.97
INNOVANA	SM	14-Jan-2022	245.10	257.00	257.00	243.25	243.25	243.25	250.13	2000	5.00	2	2000	100.00
INNOVATIVE	SM	14-Jan-2022	9.40	9.15	9.45	9.05	9.15	9.15	9.30	45000	4.19	14	36000	80.00
INOXLEISUR	EQ	14-Jan-2022	383.30	383.05	383.70	376.00	376.00	378.70	378.89	251389	952.50	13631	98717	39.27
INOXWIND	EQ	14-Jan-2022	126.60	126.45	131.30	124.30	129.00	128.80	128.43	471248	605.20	6434	193337	41.03
INSECTICID	EQ	14-Jan-2022	714.20	702.00	718.15	702.00	714.00	712.90	712.51	34010	242.32	1335	4961	14.59
INTELLECT	EQ	14-Jan-2022	744.95	741.10	762.00	737.50	747.00	747.05	751.70	157179	1181.51	6914	62764	39.93
INTENTECH	EQ	14-Jan-2022	85.75	86.90	89.80	85.60	88.25	88.55	88.48	159828	141.42	2384	86090	53.86
INTLCONV	EQ	14-Jan-2022	91.95	93.80	94.95	86.35	89.90	88.95	91.55	343192	314.18	4124	218347	63.62
INVENTURE	EQ	14-Jan-2022	5.95	5.75	6.20	5.70	6.20	6.15	6.01	90820057	5455.77	41438	27038999	29.77
IOB	EQ	14-Jan-2022	21.10	20.95	21.30	20.85	20.90	20.90	21.05	3825577	805.19	5656	1320717	34.52
IOC	EQ	14-Jan-2022	121.15	121.50	124.40	121.35	123.30	123.30	123.22	14954005	18427.00	88644	4840405	32.37
IOLCP	EQ	14-Jan-2022	463.05	462.00	465.20	459.00	463.00	463.10	462.35	142614	659.38	6677	70448	49.40
IPCALAB	EQ	14-Jan-2022	1059.95	1061.70	1066.70	1045.05	1064.00	1062.35	1056.84	237758	2512.73	12592	141401	59.47
IPL	EQ	14-Jan-2022	327.55	327.05	336.00	325.00	330.50	330.60	331.99	369119	1225.43	8298	197521	53.51
IRB	EQ	14-Jan-2022	251.60	252.50	253.25	246.25	248.95	249.15	249.68	1552266	3875.68	13805	764361	49.24
IRBINVIT	IV	14-Jan-2022	56.42	56.43	56.50	55.90	56.08	56.02	56.08	391777	219.70	2334	340078	86.80
IRCON	EQ	14-Jan-2022	46.55	46.95	47.45	46.65	47.00	47.05	47.11	1728441	814.31	12223	759201	43.92
IRCTC	EQ	14-Jan-2022	868.15	863.90	908.00	856.70	905.00	902.70	896.94	14072932	126226.00	321407	4379624	31.12
IREDA	N7	14-Jan-2022	1239.86	1224.00	1229.95	1203.01	1227.99	1227.99	1226.60	1030	12.63	9	1030	100.00
IRFC	EQ	14-Jan-2022	23.00	23.00	23.75	22.90	23.75	23.70	23.46	16831189	3949.30	23945	7802180	46.36
IRFC	N1	14-Jan-2022	1022.00	1022.10	1022.75	1021.23	1022.75	1022.74	1022.21	1884	19.26	25	1822	96.71
IRFC	N2	14-Jan-2022	1180.04	1177.00	1187.50	1177.00	1180.01	1180.01	1181.20	1920	22.68	10	1420	73.96
IRFC	N9	14-Jan-2022	1179.99	1132.10	1179.79	1132.10	1179.79	1179.79	1148.00	300	3.44	3	200	66.67
IRFC	NA	14-Jan-2022	1293.19	1290.20	1306.96	1290.00	1306.96	1306.91	1298.53	779	10.12	6	516	66.24
IRFC	NB	14-Jan-2022	1250.90	1250.90	1250.90	1250.90	1250.90	1250.90	1250.90	1	0.01	1	1	100.00
IRFC	NC	14-Jan-2022	1296.60	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	42	0.55	1	42	100.00
IRFC	NE	14-Jan-2022	1340.00	1347.90	1347.90	1344.80	1344.80	1344.80	1346.35	10	0.13	2	10	100.00
IRFC	NJ	14-Jan-2022	1217.90	1208.52	1215.00	1208.50	1215.00	1214.75	1209.22	355	4.29	4	355	100.00
IRFC	NN	14-Jan-2022	1240.00	1106.01	1106.01	1106.01	1106.01	1106.01	1106.01	10	0.11	1	10	100.00
IRFC	NO	14-Jan-2022	1228.99	1230.00	1230.00	1228.00	1228.00	1228.00	1229.90	2900	35.67	13	2900	100.00
IRIS	EQ	14-Jan-2022	144.35	144.40	148.00	143.35	147.00	145.75	146.34	8568	12.54	242	5691	66.42
IRISDOREME	EQ	14-Jan-2022	209.45	205.25	210.40	203.05	209.00	208.30	205.86	1785	3.67	155	1223	68.52
ISEC	EQ	14-Jan-2022	800.00	803.95	827.00	798.20	824.00	820.40	816.95	490186	4004.58	17614	198527	40.50
ISFT	EQ	14-Jan-2022	239.85	243.80	243.80	228.60	241.00	238.45	234.50	103485	242.67	2760	62340	60.24
ISGEC	EQ	14-Jan-2022	661.20	661.65	695.00	654.90	685.00	687.60	684.31	201032	1375.69	9865	115495	57.45
ISMTLTD	BE	14-Jan-2022	48.45	46.60	50.85	46.05	50.85	50.85	48.48	395921	191.93	877	-	-
ITC	EQ	14-Jan-2022	223.95	223.95	224.80	222.30	222.90	222.60	223.49	10569725	23622.26	84726	6078505	57.51
ITDC	EQ	14-Jan-2022	371.90	372.10	383.00	372.05	376.10	378.50	376.60	24966	94.02	1036	10187	40.80
ITDCEM	EQ	14-Jan-2022	85.90	86.00	88.20	85.65	85.75	86.25	86.92	1328844	1154.98	10804	606854	45.67
ITI	EQ	14-Jan-2022	119.10	119.10	123.00	118.70	119.80	119.75	120.89	751987	909.07	8828	131161	17.44
IVC	BE	14-Jan-2022	9.10	9.30	9.55	8.70	9.40	9.45	9.45	324251	30.64	915	-	-
IVP	EQ	14-Jan-2022	124.25	125.25	134.80	124.55	132.00	132.10	131.31	62361	81.89	643	38060	61.03
IVZINGOLD	EQ	14-Jan-2022	4305.00	4333.95	4349.95	4333.95	4349.95	4349.95	4336.91	12	0.52	5	10	83.33
IVZINNIFTY	EQ	14-Jan-2022	1995.75	1993.20	1993.45	1970.50	1993.45	1993.45	1989.00	31	0.62	4	26	83.87
IWEL	BE	14-Jan-2022	791.05	791.05	799.00	762.15	774.05	775.65	779.30	823	6.41	55	-	-
IZMO	EQ	14-Jan-2022	91.10	91.20	92.95	87.45	91.55	90.95	91.15	111463	101.60	1351	61342	55.03
J&KBANK	EQ	14-Jan-2022	43.15	43.00	43.25	42.50	42.95	42.85	42.89	3348663	1436.11	9939	1488906	44.46
JAGRAN	EQ	14-Jan-2022	76.20	78.00	79.00	75.45	75.90	75.85	76.35	1549915	1183.36	12744	934959	60.32
JAGSNPHARM	EQ	14-Jan-2022	179.25	178.00	180.60	175.25	176.50	176.40	177.18	107082	189.73	3133	49273	46.01
JAIBALAJI	EQ	14-Jan-2022	61.65	61.55	62.10	55.45	57.05	58.35	60.18	264428	159.14	1382	168541	63.74
JAICORPLTD	EQ	14-Jan-2022	132.30	132.00	134.60	131.20	133.25	132.90	133.01	1748494	2325.65	11366	394130	22.54
JAINAM	SM	14-Jan-2022	90.00	90.00	90.00	90.00	90.00	90.00	90.00	2000	1.80	1	2000	100.00
JAINSTUDIO	BZ	14-Jan-2022	3.45	3.30	3.30	3.30	3.30	3.30	3.30	1126	0.04	8	-	-
JAIPURKURT	EQ	14-Jan-2022	82.90	81.10	84.50	81.10	83.50	83.60	82.99	5283	4.38	96	4205	79.59
JALAN	SM	14-Jan-2022	13.60	14.25	14.25	13.00	13.75	13.35	13.94	51000	7.11	12	48000	94.12
JAMNAAUTO	EQ	14-Jan-2022	112.05	112.00	122.60	110.55	120.80	119.75	119.55	8015002	9581.67	63794	1574490	19.64
JASH	EQ	14-Jan-2022	488.10	495.90	502.00	485.25	485.25	489.30	494.11	8845	43.70	898	4497	50.84
JAYAGROGN	EQ	14-Jan-2022	228.70	227.00	238.00	224.45	234.65	235.00	234.55	35921	84.25	1861	21240	59.13
JAYBARMARU	EQ	14-Jan-2022	190.30	190.90	197.15	188.05	196.80	195.85	193.70	78480	152.01	1976	52846	67.34
JAYNECOIND	BE	14-Jan-2022	27.95	28.25	29.30	27.00	28.80	28.95	28.44	343369	97.64	651	-	-
JAYSREETEA	EQ	14-Jan-2022	108.30	108.30	112.40	107.65	109.10	109.60	110.45	176228	194.64	3300	70509	40.01
JBCHEPHARM	EQ	14-Jan-2022	1715.85	1720.00	1737.00	1708.85	1726.25	1726.90	1725.77	41360	713.78	3862	26435	63.91
JBFIND	BE	14-Jan-2022	22.10	22.50	22.55	21.40	22.30	22.10	22.22	286139	63.58	753	-	-
JBMA	EQ	14-Jan-2022	1491.30	1529.00	1529.00	1502.00	1510.00	1513.30	1516.52	63219	958.73	5850	27178	42.99
JCHAC	EQ	14-Jan-2022	1949.75	1954.95	1963.00	1931.00	1945.00	1945.25	1946.81	5853	113.95	1122	4149	70.89
JETAIRWAYS	BZ	14-Jan-2022	87.85	89.00	89.00	87.65	88.00	88.05	88.14	35043	30.89	811	-	-
JETFREIGHT	EQ	14-Jan-2022	67.95	71.25	71.30	69.95	71.30	71.30	71.25	116166	82.77	412	86140	74.15
JHS	EQ	14-Jan-2022	30.60	31.00	31.00	29.35	29.90	29.65	29.81	286112	85.29	1976	195630	68.38
JINDALPHOT	EQ	14-Jan-2022	304.30	309.50	319.50	304.50	319.50	319.50	316.43	70260	222.32	954	36040	51.30
JINDALPOLY	EQ	14-Jan-2022	1068.05	1068.05	1142.70	1064.25	1115.00	1111.25	1109.62	281058	3118.68	22179	82113	29.22
JINDALSAW	EQ	14-Jan-2022	104.30	103.35	105.25	103.00	104.10	104.05	104.11	942543	981.33	7152	370876	39.35
JINDALSTEL	EQ	14-Jan-2022	413.20	411.00	421.40	408.60	417.60	418.65	417.08	6714395	28004.13	71581	1545143	23.01
JINDRILL	EQ	14-Jan-2022	157.35	157.30	167.05	157.30	160.00	160.00	161.69	106915	172.87	4086	53094	49.66
JINDWORLD	EQ	14-Jan-2022	264.20	264.20	297.95	264.20	293.90	293.65	287.43	765187	2199.36	35294	193457	25.28
JISLDVREQS	EQ	14-Jan-2022	27.00	27.25	27.90	25.95	27.35	27.55	27.31	236485	64.59	955	138223	58.45
JISLJALEQS	EQ	14-Jan-2022	44.85	45.10	49.30	44.85	49.20	48.95	47.96	7959134	3817.46	16626	4929904	61.94
JITFINFRA	BE	14-Jan-2022	119.60	122.00	123.95	116.10	121.00	121.75	120.68	18405	22.21	331	-	-
JKCEMENT	EQ	14-Jan-2022	3489.40	3485.00	3539.95	3465.00	3465.00	3492.10	3500.84	49048	1717.09	4980	15323	31.24
JKIL	EQ	14-Jan-2022	171.65	171.50	176.25	171.50	174.50	174.35	174.62	175334	306.17	4134	89487	51.04
JKLAKSHMI	EQ	14-Jan-2022	589.65	592.40	603.75	586.20	595.00	594.50	595.48	124712	742.63	7351	64916	52.05
JKPAPER	EQ	14-Jan-2022	210.45	210.50	215.80	209.80	212.75	212.35	213.45	886217	1891.64	11339	272256	30.72
JKTYRE	EQ	14-Jan-2022	136.45	136.70	136.75	135.40	136.30	136.15	136.09	541765	737.28	4998	192339	35.50
JMA	EQ	14-Jan-2022	88.45	88.80	89.45	84.40	84.70	84.75	86.59	168709	146.08	2655	97028	57.51
JMCPROJECT	EQ	14-Jan-2022	102.35	102.55	104.50	101.10	102.30	101.95	102.30	136441	139.58	1958	80189	58.77
JMFINANCIL	EQ	14-Jan-2022	76.60	76.90	76.90	75.50	76.05	76.05	76.16	764325	582.09	5899	435161	56.93
JOCIL	EQ	14-Jan-2022	200.90	205.80	205.80	198.35	199.60	199.55	200.84	10832	21.75	401	6850	63.24
JPASSOCIAT	EQ	14-Jan-2022	11.20	10.90	11.70	10.65	11.45	11.50	11.31	27819020	3147.07	28897	11935808	42.91
JPINFRATEC	EQ	14-Jan-2022	4.65	4.70	4.70	4.45	4.55	4.60	4.58	18465465	845.61	29536	7834903	42.43
JPOLYINVST	EQ	14-Jan-2022	327.30	333.85	343.65	313.70	343.65	343.65	337.47	33347	112.54	395	28041	84.09
JPPOWER	EQ	14-Jan-2022	9.80	9.65	10.30	9.30	9.95	9.90	9.95	218183534	21712.02	188715	76098874	34.88
JSL	EQ	14-Jan-2022	206.15	204.00	207.00	201.00	204.20	205.00	204.74	1436692	2941.44	17330	385729	26.85
JSLHISAR	EQ	14-Jan-2022	386.40	383.25	392.00	379.50	383.80	384.45	386.17	236882	914.77	5881	142834	60.30
JSWENERGY	BE	14-Jan-2022	308.55	310.00	313.00	305.75	307.45	307.60	307.99	277965	856.10	4982	-	-
JSWHL	EQ	14-Jan-2022	4039.05	4099.95	4100.00	4000.00	4080.00	4067.05	4041.66	939	37.95	278	659	70.18
JSWISPL	EQ	14-Jan-2022	36.45	36.30	37.60	35.70	37.35	37.35	37.02	4514837	1671.54	9213	2818876	62.44
JSWSTEEL	EQ	14-Jan-2022	687.85	679.90	689.55	677.25	681.10	682.70	683.78	2054419	14047.70	36994	388148	18.89
JTEKTINDIA	EQ	14-Jan-2022	93.20	93.30	101.70	93.30	97.60	97.55	98.72	1377481	1359.89	18721	364001	26.43
JTLINFRA	EQ	14-Jan-2022	260.15	256.05	265.00	256.05	261.00	261.75	262.59	113182	297.21	2379	73035	64.53
JUBLFOOD	EQ	14-Jan-2022	3918.55	3900.00	4032.00	3860.00	3923.00	3931.50	3937.57	1091610	42982.86	74892	381464	34.95
JUBLINDS	EQ	14-Jan-2022	708.50	709.15	736.45	705.80	726.95	725.35	722.42	40515	292.69	2801	21234	52.41
JUBLINGREA	EQ	14-Jan-2022	594.65	594.60	645.00	592.00	635.90	635.90	628.99	2188203	13763.58	53360	972749	44.45
JUBLPHARMA	EQ	14-Jan-2022	569.45	573.50	575.95	568.45	571.70	571.05	573.01	104030	596.10	5124	50028	48.09
JUNIORBEES	EQ	14-Jan-2022	456.34	515.70	515.70	442.16	456.00	457.28	456.16	50608	230.85	6657	30585	60.44
JUSTDIAL	EQ	14-Jan-2022	867.00	865.00	911.90	860.05	884.00	880.55	894.66	2159075	19316.32	54869	332962	15.42
JYOTHYLAB	EQ	14-Jan-2022	141.85	142.65	142.90	141.35	142.50	142.45	142.18	232299	330.29	3846	134105	57.73
JYOTISTRUC	BZ	14-Jan-2022	23.35	24.00	24.50	22.80	23.70	23.50	23.74	465539	110.51	894	-	-
KABRAEXTRU	EQ	14-Jan-2022	513.55	517.70	530.00	506.40	514.85	516.25	520.16	256834	1335.95	19620	81316	31.66
KAJARIACER	EQ	14-Jan-2022	1358.95	1328.95	1368.95	1328.95	1362.90	1360.55	1359.42	202229	2749.13	17015	135503	67.00
KAKATCEM	EQ	14-Jan-2022	255.75	256.80	262.25	251.10	256.30	256.20	257.64	38913	100.26	2455	13979	35.92
KALPATPOWR	EQ	14-Jan-2022	383.70	384.00	388.55	382.00	386.00	386.30	386.13	118126	456.12	4639	63480	53.74
KALYANIFRG	BE	14-Jan-2022	189.55	187.40	192.00	187.30	191.00	191.00	190.62	1047	2.00	15	-	-
KALYANKJIL	EQ	14-Jan-2022	69.85	69.70	70.40	69.40	69.95	69.90	69.95	1133903	793.20	7192	765815	67.54
KAMATHOTEL	EQ	14-Jan-2022	50.55	50.00	52.35	50.00	51.45	51.55	51.55	61463	31.69	638	35127	57.15
KAMDHENU	EQ	14-Jan-2022	222.05	222.95	229.80	220.55	229.00	226.75	224.59	136259	306.02	1263	117042	85.90
KANANIIND	BE	14-Jan-2022	18.60	19.25	19.50	17.70	18.65	19.20	19.03	140851	26.80	401	-	-
KANORICHEM	EQ	14-Jan-2022	178.55	173.15	183.50	172.25	178.00	177.90	176.74	16725	29.56	407	11506	68.80
KANPRPLA	EQ	14-Jan-2022	137.25	141.20	141.20	135.10	135.55	136.00	137.74	18052	24.86	477	12779	70.79
KANSAINER	EQ	14-Jan-2022	616.75	616.75	624.00	604.05	609.00	610.40	616.63	130917	807.27	19322	72876	55.67
KAPSTON	BE	14-Jan-2022	159.60	152.05	152.05	151.65	151.65	151.65	151.66	2369	3.59	89	-	-
KARMAENG	BE	14-Jan-2022	32.55	31.10	32.40	30.95	31.55	31.30	31.38	21110	6.62	203	-	-
KARURVYSYA	EQ	14-Jan-2022	50.20	50.60	52.00	49.35	51.65	51.70	51.04	6347675	3239.79	25318	2778474	43.77
KAUSHALYA	EQ	14-Jan-2022	4.25	4.45	4.45	4.45	4.45	4.45	4.45	48953	2.18	60	48890	99.87
KAVVERITEL	EQ	14-Jan-2022	13.10	13.75	13.75	13.75	13.75	13.75	13.75	10102	1.39	42	10102	100.00
KAYA	EQ	14-Jan-2022	464.40	474.85	474.90	460.10	462.65	462.60	465.22	8485	39.47	513	5130	60.46
KBCGLOBAL	EQ	14-Jan-2022	16.60	16.60	16.80	16.05	16.05	16.10	16.19	13823473	2237.35	10061	8251981	59.70
KCP	EQ	14-Jan-2022	140.95	142.00	142.85	139.50	139.95	139.95	141.27	200620	283.42	3605	122505	61.06
KCPSUGIND	EQ	14-Jan-2022	29.75	29.30	30.90	29.30	30.15	30.15	30.36	1746896	530.39	5463	836903	47.91
KDDL	EQ	14-Jan-2022	987.70	978.00	1000.00	977.60	998.00	995.45	988.55	12080	119.42	1065	7288	60.33
KEC	EQ	14-Jan-2022	519.95	523.70	524.00	502.35	508.10	509.70	515.66	479199	2471.05	22266	211304	44.10
KECL	EQ	14-Jan-2022	27.30	27.20	27.45	26.10	27.40	27.40	27.00	272982	73.72	1244	166628	61.04
KEERTI	EQ	14-Jan-2022	20.10	20.35	21.00	19.10	20.85	20.50	20.08	21038	4.23	134	14953	71.08
KEI	EQ	14-Jan-2022	1142.95	1141.90	1194.00	1125.75	1166.00	1169.15	1170.13	343820	4023.16	24182	109135	31.74
KELLTONTEC	EQ	14-Jan-2022	88.35	90.00	95.95	90.00	93.80	93.65	92.99	5459451	5076.81	37581	1954694	35.80
KENNAMET	EQ	14-Jan-2022	1933.00	1945.00	1958.70	1892.10	1909.00	1911.50	1922.26	13871	266.64	3422	6948	50.09
KERNEX	BE	14-Jan-2022	130.20	123.70	136.50	123.70	133.00	134.55	127.58	13186	16.82	194	-	-
KESORAMIND	EQ	14-Jan-2022	64.30	64.25	66.00	63.60	65.60	65.75	65.13	732083	476.83	5333	359023	49.04
KEYFINSERV	EQ	14-Jan-2022	103.05	104.90	104.95	102.00	103.60	103.30	103.22	4769	4.92	190	3005	63.01
KHADIM	EQ	14-Jan-2022	276.65	270.20	280.00	270.20	276.85	276.85	278.32	106290	295.83	1057	96465	90.76
KHAICHEM	EQ	14-Jan-2022	73.05	73.35	77.00	72.90	76.30	76.15	76.00	520932	395.92	7569	301478	57.87
KHAITANLTD	EQ	14-Jan-2022	40.30	42.25	42.30	40.25	42.30	42.00	41.48	11620	4.82	213	6001	51.64
KHANDSE	EQ	14-Jan-2022	19.90	20.15	20.15	18.25	19.05	19.10	19.18	15093	2.90	162	6236	41.32
KICL	EQ	14-Jan-2022	1913.70	1920.95	1942.60	1897.05	1935.20	1936.85	1904.06	3407	64.87	189	3160	92.75
KILITCH	BE	14-Jan-2022	241.75	247.70	250.00	241.00	248.95	245.45	247.61	9137	22.62	136	-	-
KIMS	EQ	14-Jan-2022	1409.75	1419.60	1459.00	1406.50	1440.00	1442.10	1445.98	152741	2208.61	12104	72266	47.31
KINGFA	EQ	14-Jan-2022	1401.10	1412.65	1498.00	1356.70	1487.00	1475.20	1446.34	35596	514.84	3973	16985	47.72
KIOCL	EQ	14-Jan-2022	264.50	266.90	270.00	257.25	259.00	259.90	264.51	60481	159.98	2423	28204	46.63
KIRIINDUS	EQ	14-Jan-2022	490.65	485.20	492.95	485.20	491.00	489.85	489.29	56118	274.58	3195	29484	52.54
KIRLFER	EQ	14-Jan-2022	217.90	217.70	217.70	211.30	214.95	216.40	215.07	142696	306.90	6940	78450	54.98
KIRLOSBROS	EQ	14-Jan-2022	374.10	374.00	387.95	370.00	387.95	384.30	381.31	31514	120.16	853	22696	72.02
KIRLOSENG	EQ	14-Jan-2022	191.90	191.00	198.00	188.50	194.60	194.50	194.94	349433	681.20	8473	185492	53.08
KIRLOSIND	EQ	14-Jan-2022	1550.15	1578.75	1695.00	1555.00	1654.00	1664.80	1645.66	35396	582.50	4251	15225	43.01
KITEX	EQ	14-Jan-2022	260.85	257.90	265.00	253.50	261.75	261.30	259.75	709827	1843.76	17495	247042	34.80
KKCL	EQ	14-Jan-2022	225.45	226.00	230.80	226.00	226.45	226.80	227.99	107589	245.29	3217	55614	51.69
KMSUGAR	EQ	14-Jan-2022	33.15	33.55	34.70	33.10	33.65	33.60	33.86	2070856	701.10	6838	928829	44.85
KNRCON	EQ	14-Jan-2022	317.60	317.00	321.65	311.60	315.00	314.85	315.93	913019	2884.50	20304	527122	57.73
KOKUYOCMLN	EQ	14-Jan-2022	62.45	62.90	63.80	62.45	63.20	63.30	63.34	109009	69.04	1259	58379	53.55
KOLTEPATIL	EQ	14-Jan-2022	328.30	325.00	337.90	322.90	332.90	332.65	333.74	855919	2856.52	17310	180020	21.03
KOPRAN	EQ	14-Jan-2022	311.65	310.80	315.00	303.60	304.50	304.85	308.48	214561	661.88	3284	144803	67.49
KOTAKALPHA	EQ	14-Jan-2022	35.89	35.95	36.60	35.05	35.75	35.37	35.53	825449	293.26	700	274397	33.24
KOTAKBANK	EQ	14-Jan-2022	1926.35	1909.00	1945.00	1898.00	1931.00	1938.20	1920.79	1828762	35126.68	54543	745658	40.77
KOTAKBKETF	EQ	14-Jan-2022	388.41	386.86	388.47	384.11	387.47	387.63	386.98	36526	141.35	464	25234	69.09
KOTAKGOLD	EQ	14-Jan-2022	41.80	42.32	42.32	41.66	41.80	41.77	41.85	296554	124.11	690	176099	59.38
KOTAKIT	EQ	14-Jan-2022	39.02	39.02	39.39	38.43	39.18	39.26	38.86	168669	65.55	541	129881	77.00
KOTAKNIFTY	EQ	14-Jan-2022	192.23	188.40	192.80	188.40	192.25	192.46	191.86	18467	35.43	424	14460	78.30
KOTAKNV20	EQ	14-Jan-2022	102.78	102.78	103.49	100.22	103.00	103.30	102.30	8783	8.99	333	4852	55.24
KOTAKPSUBK	EQ	14-Jan-2022	271.37	270.70	273.00	270.70	272.75	272.36	272.39	2791	7.60	104	2384	85.42
KOTARISUG	EQ	14-Jan-2022	37.55	37.55	42.00	37.35	40.35	40.40	40.20	2694944	1083.29	12384	1195911	44.38
KOTHARIPET	EQ	14-Jan-2022	78.35	79.55	94.00	78.35	91.75	92.30	88.60	3003923	2661.39	36317	979883	32.62
KOTHARIPRO	EQ	14-Jan-2022	104.40	107.90	108.30	104.50	105.00	105.15	105.90	18733	19.84	410	10260	54.77
KOTYARK	SM	14-Jan-2022	257.60	270.45	270.45	270.45	270.45	270.45	270.45	4000	10.82	2	4000	100.00
KOVAI	EQ	14-Jan-2022	1681.25	1671.00	1799.00	1650.10	1717.00	1723.80	1729.06	21632	374.03	1882	7734	35.75
KPIGLOBAL	EQ	14-Jan-2022	411.85	416.65	432.40	406.75	432.40	432.40	423.92	69787	295.84	1418	53262	76.32
KPITTECH	EQ	14-Jan-2022	693.35	697.00	717.00	675.10	686.10	683.85	689.46	2705409	18652.66	130798	1155870	42.72
KPRMILL	EQ	14-Jan-2022	739.70	735.00	769.00	735.00	757.15	756.35	754.83	692538	5227.46	33033	249056	35.96
KRBL	EQ	14-Jan-2022	259.00	255.00	267.80	255.00	263.00	262.90	263.98	745715	1968.50	11911	232702	31.21
KREBSBIO	EQ	14-Jan-2022	190.10	191.00	202.95	190.50	201.40	199.90	199.34	78112	155.71	1903	42967	55.01
KRIDHANINF	BE	14-Jan-2022	7.50	7.15	7.85	7.15	7.85	7.85	7.71	215646	16.64	325	-	-
KRISHANA	EQ	14-Jan-2022	172.70	169.35	174.90	169.35	172.50	173.35	171.64	3151	5.41	100	2053	65.15
KRITI	EQ	14-Jan-2022	133.20	133.20	139.90	127.35	134.90	135.05	132.66	56959	75.56	1471	33518	58.85
KRSNAA	EQ	14-Jan-2022	766.20	774.85	778.00	760.00	770.00	773.95	769.40	47660	366.70	3843	20227	42.44
KSB	EQ	14-Jan-2022	1245.95	1241.95	1264.90	1240.70	1245.30	1248.00	1249.65	14845	185.51	1084	8748	58.93
KSCL	EQ	14-Jan-2022	541.15	543.90	569.40	541.50	550.00	552.60	558.94	337937	1888.87	13713	83066	24.58
KSL	EQ	14-Jan-2022	345.20	344.15	346.90	341.20	345.55	344.85	344.86	28120	96.97	1343	14183	50.44
KSOLVES	SM	14-Jan-2022	404.30	405.00	405.00	391.10	399.00	395.00	397.36	25200	100.14	57	21200	84.13
KTKBANK	EQ	14-Jan-2022	66.65	66.70	67.15	66.10	66.30	66.25	66.53	760691	506.09	4380	366456	48.17
KUANTUM	EQ	14-Jan-2022	84.30	83.00	90.95	82.90	88.10	88.15	87.22	84431	73.64	1499	41592	49.26
L&TFH	EQ	14-Jan-2022	80.10	80.05	80.65	79.00	79.25	79.35	79.64	5824382	4638.27	29921	2391359	41.06
L&TFINANCE	NC	14-Jan-2022	1110.00	1105.00	1106.00	1103.00	1106.00	1106.00	1103.40	20	0.22	3	20	100.00
L&TFINANCE	NE	14-Jan-2022	1069.00	1060.00	1070.00	1060.00	1070.00	1070.00	1060.45	22	0.23	2	22	100.00
L&TFINANCE	NY	14-Jan-2022	1025.50	1025.50	1025.50	1025.50	1025.50	1025.50	1025.50	100	1.03	1	100	100.00
L&TFINANCE	Y3	14-Jan-2022	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	15	0.15	1	15	100.00
L&TFINANCE	Y9	14-Jan-2022	1061.25	1065.00	1065.00	1064.89	1064.89	1064.89	1064.93	60	0.64	6	60	100.00
LAGNAM	EQ	14-Jan-2022	78.55	79.50	85.00	77.50	83.15	82.25	82.44	135021	111.31	1250	64214	47.56
LAKPRE	BZ	14-Jan-2022	8.20	8.15	8.60	7.90	8.40	8.50	8.39	30216	2.53	74	-	-
LALPATHLAB	EQ	14-Jan-2022	3718.00	3728.85	3729.00	3600.00	3642.00	3637.30	3659.27	119705	4380.33	15106	52575	43.92
LAMBODHARA	EQ	14-Jan-2022	114.35	114.40	125.75	112.05	125.75	125.75	123.99	309205	383.38	3219	161423	52.21
LAOPALA	EQ	14-Jan-2022	402.70	402.70	409.70	400.25	405.60	404.05	405.61	107988	438.01	4218	41409	38.35
LASA	EQ	14-Jan-2022	76.10	75.60	76.95	73.40	73.90	74.00	75.20	459200	345.31	6300	263466	57.38
LATENTVIEW	EQ	14-Jan-2022	594.30	592.00	598.95	585.20	591.30	591.40	593.28	531368	3152.52	17297	249059	46.87
LAURUSLABS	EQ	14-Jan-2022	522.90	520.40	525.55	518.00	520.85	520.85	521.67	1317071	6870.73	26387	532529	40.43
LAXMICOT	EQ	14-Jan-2022	30.75	29.50	30.95	29.40	30.00	29.95	29.99	31965	9.59	272	23550	73.67
LAXMIMACH	EQ	14-Jan-2022	9690.65	9719.00	10439.95	9600.00	10062.00	10105.00	10162.89	64038	6508.11	13559	15695	24.51
LCCINFOTEC	BE	14-Jan-2022	7.25	7.50	7.60	7.50	7.60	7.60	7.58	210551	15.96	393	-	-
LEMONTREE	EQ	14-Jan-2022	49.95	49.95	50.40	49.00	50.05	50.00	50.01	1623412	811.83	10800	678224	41.78
LEXUS	SM	14-Jan-2022	21.10	22.15	22.15	22.00	22.00	22.00	22.12	5000	1.11	5	5000	100.00
LFIC	EQ	14-Jan-2022	138.25	137.90	140.00	136.30	139.90	138.40	138.22	5576	7.71	155	3886	69.69
LGBBROSLTD	EQ	14-Jan-2022	683.20	684.80	698.00	671.00	679.10	676.30	679.72	157867	1073.05	7361	85734	54.31
LGBFORGE	BE	14-Jan-2022	20.45	19.45	19.45	19.45	19.45	19.45	19.45	81064	15.77	474	-	-
LIBAS	EQ	14-Jan-2022	30.60	30.95	30.95	30.45	30.50	30.55	30.71	188859	58.00	584	59470	31.49
LIBERTSHOE	EQ	14-Jan-2022	165.30	165.00	173.60	163.25	170.05	170.45	170.00	662137	1125.62	12073	191332	28.90
LICHSGFIN	EQ	14-Jan-2022	380.00	380.00	380.85	375.20	378.70	378.90	378.04	2534148	9580.16	49717	1200000	47.35
LICNETFGSC	EQ	14-Jan-2022	22.91	22.94	23.05	22.36	23.04	22.99	22.85	8929	2.04	218	5235	58.63
LICNETFN50	EQ	14-Jan-2022	193.06	191.50	193.10	191.50	192.99	192.78	192.67	772	1.49	65	465	60.23
LICNETFSEN	EQ	14-Jan-2022	653.66	660.00	660.00	647.50	654.95	654.95	655.60	50	0.33	25	40	80.00
LICNFNHGP	EQ	14-Jan-2022	194.30	196.00	196.00	193.20	194.80	194.75	194.33	495	0.96	48	439	88.69
LIKHITHA	EQ	14-Jan-2022	345.35	341.25	349.00	341.25	347.85	347.15	345.92	26696	92.35	1006	16846	63.10
LINC	EQ	14-Jan-2022	255.70	260.00	266.45	252.25	253.70	255.00	257.71	43067	110.99	1310	19371	44.98
LINCOLN	EQ	14-Jan-2022	361.10	360.00	380.00	360.00	376.50	375.80	375.64	340695	1279.78	8849	196480	57.67
LINDEINDIA	EQ	14-Jan-2022	2552.80	2544.90	2625.00	2525.00	2574.95	2586.80	2589.07	118681	3072.73	16010	64016	53.94
LIQUIDBEES	EQ	14-Jan-2022	999.99	1002.95	1002.95	999.99	1000.00	999.99	1000.00	1113020	11130.19	6341	924621	83.07
LIQUIDETF	EQ	14-Jan-2022	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	41974	419.74	168	23738	56.55
LODHA	EQ	14-Jan-2022	1219.00	1219.00	1224.40	1192.80	1204.00	1203.70	1203.18	222094	2672.20	14987	83523	37.61
LOKESHMACH	EQ	14-Jan-2022	76.00	76.00	83.60	75.65	83.60	83.60	80.82	287812	232.61	2428	159504	55.42
LOTUSEYE	EQ	14-Jan-2022	52.25	52.90	52.90	51.50	52.50	52.35	52.10	24000	12.50	270	4494	18.73
LOVABLE	BE	14-Jan-2022	182.85	180.00	183.00	177.00	179.10	180.45	179.62	24839	44.62	504	-	-
LPDC	BE	14-Jan-2022	16.20	15.40	15.40	15.40	15.40	15.40	15.40	48349	7.45	503	-	-
LSIL	BE	14-Jan-2022	24.80	23.60	23.60	23.60	23.60	23.60	23.60	2215832	522.94	12692	-	-
LT	EQ	14-Jan-2022	2018.40	2014.00	2049.95	2007.00	2042.00	2044.75	2038.32	3124945	63696.45	110302	1738187	55.62
LTI	EQ	14-Jan-2022	7132.60	7087.20	7141.95	7030.25	7084.00	7078.35	7081.83	291638	20653.31	27781	148760	51.01
LTTS	EQ	14-Jan-2022	5658.85	5650.00	5650.00	5504.15	5537.00	5542.40	5557.64	255238	14185.21	31095	94856	37.16
LUMAXIND	EQ	14-Jan-2022	1152.85	1164.95	1174.00	1122.50	1140.00	1138.15	1143.89	30514	349.05	4648	18818	61.67
LUMAXTECH	EQ	14-Jan-2022	182.50	181.15	189.90	178.90	187.40	188.00	186.20	664735	1237.76	10958	268663	40.42
LUPIN	EQ	14-Jan-2022	958.95	958.95	962.85	948.55	949.20	951.80	954.65	534975	5107.15	18005	185188	34.62
LUXIND	EQ	14-Jan-2022	3655.80	3665.00	3700.00	3599.25	3690.20	3688.15	3650.36	61833	2257.13	9003	30558	49.42
LXCHEM	EQ	14-Jan-2022	461.30	460.95	481.65	457.00	472.45	471.15	473.45	976262	4622.08	29244	347449	35.59
LYKALABS	BE	14-Jan-2022	231.80	231.00	240.40	231.00	237.50	237.75	236.64	182580	432.05	1778	-	-
LYPSAGEMS	BE	14-Jan-2022	7.50	7.85	7.85	7.85	7.85	7.85	7.85	38118	2.99	55	-	-
M&M	EQ	14-Jan-2022	896.00	889.80	895.95	879.65	881.00	881.20	886.10	2027852	17968.88	52749	970265	47.85
M&MFIN	EQ	14-Jan-2022	166.95	166.65	168.20	164.40	165.05	164.90	166.04	1782115	2958.99	10401	563435	31.62
M&MFIN	N2	14-Jan-2022	1108.31	1106.00	1106.00	1106.00	1106.00	1106.00	1106.00	5	0.06	1	5	100.00
M&MFIN	N3	14-Jan-2022	1735.00	1715.00	1715.00	1715.00	1715.00	1715.00	1715.00	80	1.37	5	80	100.00
M14RG	MF	14-Jan-2022	16.39	15.92	15.92	15.92	15.92	15.92	15.92	1500	0.24	1	1500	100.00
M15RD	MF	14-Jan-2022	15.04	15.03	15.03	15.03	15.03	15.03	15.03	1056	0.16	1	1056	100.00
M15RG	MF	14-Jan-2022	15.06	15.06	15.15	15.06	15.15	15.15	15.14	6000	0.91	2	6000	100.00
M17RD	MF	14-Jan-2022	13.60	14.40	14.73	14.00	14.00	14.00	14.40	4106	0.59	5	4100	99.85
M17RG	MF	14-Jan-2022	14.20	14.40	14.40	14.40	14.40	14.40	14.40	3998	0.58	1	3998	100.00
MAANALU	EQ	14-Jan-2022	123.70	123.95	128.05	121.50	125.00	125.95	125.03	38480	48.11	918	19708	51.22
MACPOWER	EQ	14-Jan-2022	229.95	245.00	275.90	236.40	251.00	255.65	264.73	660882	1749.56	20357	136822	20.70
MADHAV	EQ	14-Jan-2022	57.60	57.30	59.10	57.00	57.25	57.40	57.83	38415	22.22	652	9681	25.20
MADHUCON	BE	14-Jan-2022	10.25	10.25	10.75	9.85	10.75	10.75	10.70	64771	6.93	223	-	-
MADRASFERT	EQ	14-Jan-2022	32.20	32.20	33.45	32.00	33.05	33.25	32.99	528404	174.31	2696	268228	50.76
MAESGETF	EQ	14-Jan-2022	30.95	30.80	31.03	30.67	31.03	30.95	30.89	4816	1.49	70	2685	55.75
MAFANG	EQ	14-Jan-2022	55.16	54.49	54.50	53.30	53.80	53.79	53.69	585176	314.19	3789	521138	89.06
MAFSETF	EQ	14-Jan-2022	18.61	18.60	18.60	18.41	18.55	18.55	18.47	118749	21.93	239	82789	69.72
MAGADSUGAR	EQ	14-Jan-2022	307.25	308.80	346.75	305.05	317.00	319.10	325.33	371695	1209.23	14774	113865	30.63
MAGNUM	EQ	14-Jan-2022	14.20	14.50	14.90	13.95	14.85	14.85	14.74	393991	58.08	1206	326736	82.93
MAHABANK	EQ	14-Jan-2022	20.30	20.25	21.00	20.15	20.95	20.90	20.76	6277517	1303.53	8342	3395829	54.10
MAHAPEXLTD	BE	14-Jan-2022	106.10	111.40	111.40	111.40	111.40	111.40	111.40	3794	4.23	28	-	-
MAHASTEEL	EQ	14-Jan-2022	82.65	83.60	83.95	82.15	82.90	82.85	82.88	20997	17.40	282	11674	55.60
MAHEPC	EQ	14-Jan-2022	128.95	131.35	134.00	127.35	129.70	129.25	130.12	43517	56.63	1107	23467	53.93
MAHESHWARI	EQ	14-Jan-2022	89.60	89.55	89.55	87.10	88.25	88.35	88.19	24162	21.31	399	17153	70.99
MAHINDCIE	EQ	14-Jan-2022	226.55	227.95	229.15	226.35	227.50	227.45	227.90	101474	231.26	2567	53238	52.46
MAHKTECH	EQ	14-Jan-2022	18.58	18.49	18.49	18.20	18.43	18.41	18.27	634731	115.94	248	626123	98.64
MAHLIFE	EQ	14-Jan-2022	266.30	266.00	266.75	263.20	265.20	264.80	264.85	84141	222.85	2729	46639	55.43
MAHLOG	EQ	14-Jan-2022	710.85	700.00	711.65	689.05	705.00	706.45	700.96	57262	401.39	4616	23124	40.38
MAHSCOOTER	EQ	14-Jan-2022	3999.60	4000.00	4019.00	3981.00	4018.00	3995.70	3999.32	38076	1522.78	1346	33610	88.27
MAHSEAMLES	EQ	14-Jan-2022	567.50	569.90	572.20	555.55	566.15	567.10	564.10	106953	603.32	4733	43666	40.83
MAITHANALL	EQ	14-Jan-2022	1076.10	1080.00	1092.00	1060.00	1077.00	1077.60	1076.92	68355	736.13	4437	27506	40.24
MALUPAPER	EQ	14-Jan-2022	34.65	34.65	35.55	34.60	34.85	34.70	34.93	32529	11.36	313	16511	50.76
MAN50ETF	EQ	14-Jan-2022	188.05	189.49	189.49	187.10	188.45	188.44	187.93	1069	2.01	90	781	73.06
MANAKALUCO	BE	14-Jan-2022	28.10	27.90	28.60	27.15	27.60	27.80	27.93	69426	19.39	587	-	-
MANAKCOAT	BE	14-Jan-2022	53.85	51.20	51.20	51.20	51.20	51.20	51.20	60693	31.07	602	-	-
MANAKSIA	EQ	14-Jan-2022	76.80	75.50	78.95	75.50	77.75	77.60	77.46	117087	90.70	1723	52745	45.05
MANAKSTEEL	EQ	14-Jan-2022	41.85	41.70	50.20	40.70	49.25	49.50	47.77	2687312	1283.78	10202	900961	33.53
MANALIPETC	BE	14-Jan-2022	117.90	115.05	119.00	115.05	119.00	117.85	116.82	273459	319.45	2693	-	-
MANAPPURAM	EQ	14-Jan-2022	169.50	168.95	171.00	167.80	168.85	168.95	169.08	2109676	3567.10	13768	510374	24.19
MANGALAM	EQ	14-Jan-2022	142.25	142.25	143.00	137.85	140.00	139.30	139.74	34255	47.87	1099	18200	53.13
MANGCHEFER	EQ	14-Jan-2022	76.75	77.00	79.70	76.35	78.40	78.55	78.43	659832	517.54	5251	360738	54.67
MANGLMCEM	EQ	14-Jan-2022	402.55	405.00	408.00	398.20	406.10	406.05	404.00	26255	106.07	1835	12825	48.85
MANINDS	EQ	14-Jan-2022	107.20	107.85	109.70	105.50	106.00	106.25	107.30	199161	213.70	2750	114859	57.67
MANINFRA	EQ	14-Jan-2022	117.90	116.50	119.95	115.00	115.60	116.05	117.44	858072	1007.73	10069	432501	50.40
MANORG	EQ	14-Jan-2022	1158.20	1158.00	1195.00	1158.00	1180.00	1177.45	1173.18	22290	261.50	901	14415	64.67
MANUGRAPH	EQ	14-Jan-2022	20.50	20.55	20.55	19.65	20.20	20.20	20.04	28683	5.75	220	20048	69.90
MANXT50	EQ	14-Jan-2022	434.95	432.86	435.85	432.86	435.70	435.18	435.02	789	3.43	37	570	72.24
MAPMYINDIA	EQ	14-Jan-2022	1699.15	1685.00	1762.50	1685.00	1735.00	1735.30	1732.73	449571	7789.85	22756	112752	25.08
MARALOVER	EQ	14-Jan-2022	125.60	123.25	129.70	122.00	128.50	128.45	127.57	42238	53.88	963	31749	75.17
MARATHON	EQ	14-Jan-2022	104.15	106.95	106.95	101.05	102.50	103.75	103.59	29069	30.11	475	15336	52.76
MARICO	EQ	14-Jan-2022	500.75	500.75	501.00	496.05	499.25	499.55	499.32	637918	3185.26	25119	380577	59.66
MARINE	BE	14-Jan-2022	38.25	36.75	39.20	36.75	38.70	38.70	38.53	305052	117.53	2307	-	-
MARKSANS	EQ	14-Jan-2022	62.10	61.85	62.70	60.35	60.85	60.75	61.10	1648749	1007.37	8982	1032765	62.64
MARSHALL	EQ	14-Jan-2022	47.85	45.75	50.00	45.75	47.70	48.25	47.57	51624	24.56	487	33143	64.20
MARUTI	EQ	14-Jan-2022	8077.05	7951.00	8145.00	7951.00	8081.05	8084.20	8087.33	299536	24224.47	36320	96620	32.26
MASFIN	EQ	14-Jan-2022	599.50	605.00	605.00	593.55	600.00	599.55	599.31	20817	124.76	1994	12698	61.00
MASKINVEST	BE	14-Jan-2022	38.75	40.00	40.65	36.85	37.00	38.40	37.63	3708	1.40	72	-	-
MASPTOP50	EQ	14-Jan-2022	30.26	30.05	31.00	29.20	29.90	29.89	29.85	193123	57.65	794	175328	90.79
MASTEK	EQ	14-Jan-2022	3221.75	3235.00	3250.00	3164.00	3200.00	3184.50	3208.50	41783	1340.61	8889	26870	64.31
MATRIMONY	EQ	14-Jan-2022	887.25	893.30	898.70	881.95	889.00	888.40	889.38	6281	55.86	767	3694	58.81
MAWANASUG	EQ	14-Jan-2022	85.95	85.90	88.95	85.00	85.95	85.85	87.23	217192	189.47	1978	123425	56.83
MAXHEALTH	EQ	14-Jan-2022	404.90	403.90	404.70	394.00	397.00	396.55	397.09	587923	2334.57	31145	330034	56.14
MAXIND	EQ	14-Jan-2022	75.35	75.00	76.30	75.00	76.00	75.85	75.66	40865	30.92	354	25571	62.57
MAXVIL	EQ	14-Jan-2022	130.10	131.00	132.70	126.10	128.10	128.00	128.27	189749	243.40	3574	126774	66.81
MAYURUNIQ	EQ	14-Jan-2022	531.75	539.00	539.00	526.80	528.95	529.10	530.98	46395	246.35	2742	20026	43.16
MAZDA	EQ	14-Jan-2022	616.60	625.85	626.50	615.00	615.00	616.35	618.75	592	3.66	84	267	45.10
MAZDOCK	EQ	14-Jan-2022	275.75	275.75	279.95	274.55	277.80	276.35	277.46	156515	434.27	4014	69481	44.39
MBAPL	EQ	14-Jan-2022	179.80	178.00	179.35	175.25	176.65	177.20	177.23	6260	11.09	215	4012	64.09
MBECL	BE	14-Jan-2022	8.40	8.05	8.35	8.00	8.30	8.30	8.13	321123	26.12	564	-	-
MBLINFRA	EQ	14-Jan-2022	38.05	38.70	38.70	36.70	37.00	37.05	37.21	310611	115.57	1545	193647	62.34
MCDHOLDING	BZ	14-Jan-2022	123.55	125.90	125.90	121.25	123.50	123.90	124.29	11500	14.29	247	-	-
MCDOWELL-N	EQ	14-Jan-2022	942.35	939.80	958.00	932.10	942.70	944.20	947.30	1892243	17925.16	43748	387768	20.49
MCL	EQ	14-Jan-2022	33.20	33.70	33.70	33.10	33.35	33.30	33.42	30619	10.23	274	23094	75.42
MCLEODRUSS	EQ	14-Jan-2022	29.15	29.40	30.00	28.90	29.60	29.60	29.65	1316556	390.38	3150	727595	55.27
MCX	EQ	14-Jan-2022	1611.75	1610.00	1655.95	1601.60	1626.40	1625.30	1636.61	762999	12487.31	40607	195386	25.61
MDL	SM	14-Jan-2022	36.00	36.00	36.00	36.00	36.00	36.00	36.00	4000	1.44	2	4000	100.00
MEDICAMEQ	EQ	14-Jan-2022	870.80	882.90	896.05	861.35	870.70	869.80	879.69	14075	123.82	1556	7543	53.59
MEDPLUS	EQ	14-Jan-2022	1095.80	1098.95	1173.30	1080.20	1140.20	1132.35	1135.69	566519	6433.90	34984	208360	36.78
MEGASOFT	BE	14-Jan-2022	62.35	59.25	59.25	59.25	59.25	59.25	59.25	106038	62.83	638	-	-
MENONBE	EQ	14-Jan-2022	92.60	92.95	96.80	91.15	94.00	94.65	93.98	373510	351.04	9037	152371	40.79
MEP	EQ	14-Jan-2022	29.25	29.50	30.70	29.40	30.70	30.70	30.46	1674043	509.97	2272	1235311	73.79
MERCATOR	BE	14-Jan-2022	3.30	3.15	3.15	3.15	3.15	3.15	3.15	1318838	41.54	2547	-	-
METALFORGE	BZ	14-Jan-2022	8.05	8.25	8.25	7.65	8.05	8.05	7.90	24005	1.90	194	-	-
METROBRAND	EQ	14-Jan-2022	500.95	500.90	512.00	492.95	506.00	507.95	504.92	508691	2568.49	16751	246083	48.38
METROPOLIS	EQ	14-Jan-2022	3102.00	3101.95	3101.95	3006.00	3038.20	3053.10	3045.85	122738	3738.42	14652	34741	28.31
MFL	EQ	14-Jan-2022	766.45	778.00	785.00	765.15	772.00	772.15	773.24	34419	266.14	1956	19944	57.94
MFSL	EQ	14-Jan-2022	1051.00	1054.10	1059.00	1022.00	1026.00	1031.30	1038.14	605040	6281.14	18240	423590	70.01
MGEL	EQ	14-Jan-2022	138.75	138.00	141.40	135.00	140.00	139.35	138.25	38923	53.81	275	12884	33.10
MGL	EQ	14-Jan-2022	885.40	885.40	887.70	879.25	883.80	883.55	883.61	304734	2692.66	10184	166465	54.63
MHHL	SM	14-Jan-2022	37.75	38.60	38.65	36.40	36.65	36.65	37.34	39000	14.56	13	30000	76.92
MHRIL	EQ	14-Jan-2022	202.00	200.00	208.00	199.00	206.25	206.65	204.95	432499	886.39	8135	172484	39.88
MICEL	BE	14-Jan-2022	33.25	31.60	31.60	31.60	31.60	31.60	31.60	90057	28.46	688	-	-
MIDHANI	EQ	14-Jan-2022	182.65	183.00	183.65	181.90	182.80	182.70	182.78	124570	227.68	2292	63409	50.90
MINDACORP	EQ	14-Jan-2022	191.90	191.90	197.80	189.00	192.25	192.60	194.20	994288	1930.89	18698	240015	24.14
MINDAIND	EQ	14-Jan-2022	1146.80	1146.80	1158.00	1131.35	1150.00	1150.00	1145.77	123238	1412.02	14256	60272	48.91
MINDSPACE	RR	14-Jan-2022	342.85	344.00	344.00	335.70	341.00	341.65	339.85	100085	340.14	3564	85011	84.94
MINDTECK	BE	14-Jan-2022	256.85	244.05	244.05	244.05	244.05	244.05	244.05	16619	40.56	696	-	-
MINDTREE	EQ	14-Jan-2022	4744.10	4630.00	4675.00	4477.35	4546.00	4547.95	4535.38	2519236	114256.82	191391	520042	20.64
MIRCELECTR	EQ	14-Jan-2022	31.10	31.00	32.65	30.50	32.00	32.20	32.08	2030141	651.33	3537	1276185	62.86
MIRZAINT	EQ	14-Jan-2022	153.80	153.00	155.90	146.25	151.40	151.45	151.71	968902	1469.91	19149	406539	41.96
MITCON	SM	14-Jan-2022	70.60	70.60	74.10	67.20	71.60	72.80	72.14	70000	50.50	31	54000	77.14
MITTAL	BE	14-Jan-2022	27.15	25.80	28.50	25.80	28.50	28.50	26.84	562634	151.01	2161	-	-
MMFL	EQ	14-Jan-2022	744.25	744.80	750.00	724.00	733.00	728.90	732.73	19162	140.41	1057	12471	65.08
MMP	EQ	14-Jan-2022	187.80	186.95	190.95	185.50	185.55	186.65	188.83	21107	39.86	607	14187	67.21
MMTC	EQ	14-Jan-2022	44.85	44.70	45.45	44.50	44.75	44.80	44.90	1787425	802.54	6711	518646	29.02
MODIRUBBER	BE	14-Jan-2022	81.85	83.05	83.05	79.25	81.50	81.50	80.45	6576	5.29	72	-	-
MODISNME	EQ	14-Jan-2022	89.60	91.45	92.00	89.00	91.40	91.50	90.56	65051	58.91	802	50152	77.10
MOGSEC	EQ	14-Jan-2022	49.22	49.24	49.29	49.19	49.23	49.24	49.25	519	0.26	41	388	74.76
MOHITIND	EQ	14-Jan-2022	18.20	18.60	18.95	17.45	18.80	18.55	18.38	82226	15.11	341	51732	62.91
MOIL	EQ	14-Jan-2022	171.35	171.00	172.85	170.10	171.50	171.05	171.39	213394	365.74	4963	101488	47.56
MOKSH	EQ	14-Jan-2022	43.65	43.95	45.95	42.90	45.65	44.55	43.97	1923452	845.78	2214	1373440	71.40
MOL	EQ	14-Jan-2022	113.85	113.45	116.50	112.50	113.75	113.75	114.98	712124	818.79	5271	385257	54.10
MOLDTECH	EQ	14-Jan-2022	86.00	85.10	86.40	85.00	85.05	85.35	85.49	19515	16.68	490	10203	52.28
MOLDTKPAC	EQ	14-Jan-2022	833.55	839.95	842.00	833.55	836.00	837.60	838.13	14298	119.84	1319	8716	60.96
MOLDTKPAC	W1	14-Jan-2022	651.00	674.90	674.90	650.00	650.00	650.00	650.96	156	1.02	4	156	100.00
MOM100	EQ	14-Jan-2022	33.37	33.79	33.95	33.14	33.65	33.57	33.47	116145	38.87	1079	85449	73.57
MOM50	EQ	14-Jan-2022	180.68	182.90	182.90	179.78	181.52	180.74	180.68	1913	3.46	85	683	35.70
MON100	EQ	14-Jan-2022	116.27	117.27	117.27	113.07	114.27	114.17	113.81	2107733	2398.78	15711	1698079	80.56
MONARCH	EQ	14-Jan-2022	172.55	166.30	175.90	166.30	172.05	172.40	172.04	20816	35.81	349	10902	52.37
MONQ50	EQ	14-Jan-2022	62.48	62.99	62.99	60.75	61.15	61.04	61.14	38014	23.24	505	33683	88.61
MONTECARLO	EQ	14-Jan-2022	658.50	662.40	679.00	660.05	669.00	667.60	668.86	53710	359.24	3733	28141	52.39
MORARJEE	BE	14-Jan-2022	27.60	27.05	28.00	26.35	28.00	27.95	27.69	21834	6.04	127	-	-
MOREPENLAB	EQ	14-Jan-2022	54.85	54.40	55.75	54.25	54.75	54.65	54.90	1653983	908.03	7299	691903	41.83
MOTHERSUMI	EQ	14-Jan-2022	234.80	194.95	202.30	182.65	185.50	185.55	188.34	44773438	84325.83	391654	21121832	47.17
MOTILALOFS	EQ	14-Jan-2022	958.70	959.00	963.00	944.10	950.00	952.95	952.72	88297	841.22	8752	32618	36.94
MOTOGENFIN	BE	14-Jan-2022	28.75	29.50	29.90	28.00	29.90	29.65	29.17	8455	2.47	171	-	-
MPHASIS	EQ	14-Jan-2022	3305.90	3312.45	3312.45	3217.45	3255.00	3263.70	3251.70	614958	19996.59	51676	288224	46.87
MPSLTD	EQ	14-Jan-2022	707.55	693.00	724.40	693.00	706.00	707.65	708.99	47827	339.09	8525	26271	54.93
MPTODAY	SM	14-Jan-2022	33.30	33.25	34.95	33.25	34.95	34.65	34.20	6000	2.05	3	6000	100.00
MRF	EQ	14-Jan-2022	75977.05	75970.00	76277.15	75345.05	76071.05	76134.65	75873.97	4493	3409.02	3287	1578	35.12
MRO-TEK	EQ	14-Jan-2022	63.25	61.00	64.95	61.00	61.10	62.35	63.07	13894	8.76	251	8761	63.06
MRPL	EQ	14-Jan-2022	44.45	44.30	45.45	44.30	44.90	44.95	44.85	1095798	491.47	4385	424959	38.78
MSPL	EQ	14-Jan-2022	15.05	15.30	15.40	14.50	15.20	15.10	15.15	1575778	238.72	4142	943995	59.91
MSTCLTD	EQ	14-Jan-2022	377.90	376.10	378.20	371.10	372.20	372.60	373.22	368760	1376.28	8328	144264	39.12
MTARTECH	EQ	14-Jan-2022	2340.20	2281.30	2372.95	2281.30	2351.00	2348.05	2349.41	73956	1737.53	7945	26660	36.05
MTEDUCARE	EQ	14-Jan-2022	13.80	13.45	14.40	13.45	13.60	13.80	13.93	765961	106.70	1739	498273	65.05
MTNL	EQ	14-Jan-2022	31.90	31.90	32.75	31.40	31.65	31.70	31.93	3167087	1011.40	8124	1143665	36.11
MUKANDLTD	EQ	14-Jan-2022	127.20	126.95	129.95	125.65	126.25	127.45	127.76	40419	51.64	999	24240	59.97
MUKTAARTS	EQ	14-Jan-2022	44.80	45.45	46.80	44.80	46.80	46.30	45.97	22492	10.34	223	18425	81.92
MUNJALAU	EQ	14-Jan-2022	55.10	55.45	56.20	54.70	55.10	55.30	55.44	240694	133.43	2654	64234	26.69
MUNJALSHOW	EQ	14-Jan-2022	133.70	132.20	135.50	130.05	131.50	131.25	132.42	54027	71.55	1526	36369	67.32
MURUDCERA	EQ	14-Jan-2022	29.05	28.65	30.50	28.65	29.80	29.95	29.87	280157	83.70	1702	154561	55.17
MUTHOOTCAP	EQ	14-Jan-2022	359.25	355.50	364.35	355.50	359.70	359.45	359.74	18565	66.79	647	10618	57.19
MUTHOOTFIN	EQ	14-Jan-2022	1498.05	1498.00	1502.45	1477.10	1485.20	1484.85	1488.19	648098	9644.92	24728	283043	43.67
NABARD	N2	14-Jan-2022	1265.67	1266.00	1267.00	1265.00	1265.00	1265.00	1265.23	773	9.78	10	700	90.56
NACLIND	EQ	14-Jan-2022	95.65	96.00	98.50	94.35	96.75	96.40	96.49	268330	258.91	4814	129393	48.22
NAGAFERT	EQ	14-Jan-2022	14.20	13.65	14.70	13.50	14.35	14.45	13.83	4688646	648.34	4658	2262085	48.25
NAGREEKCAP	EQ	14-Jan-2022	13.10	13.75	13.75	13.75	13.75	13.75	13.75	740	0.10	6	740	100.00
NAGREEKEXP	EQ	14-Jan-2022	43.95	43.15	44.65	42.30	44.50	44.20	43.57	40089	17.47	427	20131	50.22
NAHARCAP	EQ	14-Jan-2022	411.05	411.05	423.00	411.05	423.00	420.20	418.32	19582	81.92	607	15151	77.37
NAHARINDUS	EQ	14-Jan-2022	143.95	142.00	151.10	142.00	151.10	151.05	148.20	78663	116.58	895	51403	65.35
NAHARPOLY	EQ	14-Jan-2022	310.30	314.45	331.00	313.35	320.00	320.40	323.87	91094	295.03	4390	35451	38.92
NAHARSPING	BE	14-Jan-2022	603.05	600.05	629.90	594.55	619.90	619.15	606.97	30483	185.02	641	-	-
NAM-INDIA	EQ	14-Jan-2022	368.95	368.50	375.55	365.55	370.25	368.90	368.50	878452	3237.05	12759	375076	42.70
NARMADA	SM	14-Jan-2022	12.35	12.95	12.95	12.95	12.95	12.95	12.95	7200	0.93	1	7200	100.00
NATCOPHARM	EQ	14-Jan-2022	921.35	916.00	925.00	914.45	922.90	922.35	919.08	69782	641.35	3222	33532	48.05
NATHBIOGEN	EQ	14-Jan-2022	264.55	266.50	267.35	260.45	262.00	262.40	263.01	34763	91.43	1068	25816	74.26
NATIONALUM	EQ	14-Jan-2022	113.70	113.20	115.25	112.55	113.30	113.55	113.81	18050750	20543.02	45382	3879593	21.49
NAUKRI	EQ	14-Jan-2022	5590.80	5570.00	5748.00	5499.95	5742.00	5696.25	5625.16	488131	27458.15	36392	212594	43.55
NAVINFLUOR	EQ	14-Jan-2022	4162.70	4160.00	4241.70	4126.05	4195.60	4199.70	4188.15	83337	3490.28	9665	19193	23.03
NAVKARCORP	EQ	14-Jan-2022	44.75	44.50	45.20	44.25	44.55	44.65	44.75	260174	116.43	2276	131303	50.47
NAVNETEDUL	EQ	14-Jan-2022	87.50	88.45	89.40	86.90	89.00	88.85	88.39	419145	370.50	5036	245587	58.59
NAZARA	EQ	14-Jan-2022	2381.35	2390.00	2495.00	2377.00	2477.65	2479.10	2461.87	95502	2351.14	9865	57324	60.02
NBCC	EQ	14-Jan-2022	51.70	51.25	53.60	51.00	53.30	53.35	52.65	20230766	10651.52	47220	7795029	38.53
NBIFIN	EQ	14-Jan-2022	2322.95	2306.00	2356.00	2306.00	2330.00	2338.70	2341.04	131	3.07	44	99	75.57
NBVENTURES	EQ	14-Jan-2022	114.85	114.85	119.50	114.00	116.25	116.90	117.21	286905	336.29	4787	133311	46.47
NCC	EQ	14-Jan-2022	76.20	75.85	78.50	75.35	77.50	77.70	77.50	6977642	5407.93	21760	2295341	32.90
NCLIND	EQ	14-Jan-2022	214.45	215.85	218.35	214.05	217.15	217.15	216.68	160044	346.79	3310	75193	46.98
NCPSESDL24	EQ	14-Jan-2022	107.36	107.36	107.39	107.31	107.38	107.38	107.37	4976	5.34	15	4966	99.80
NDGL	EQ	14-Jan-2022	1477.50	1477.50	1527.30	1450.00	1488.60	1468.80	1481.57	154	2.28	54	118	76.62
NDL	EQ	14-Jan-2022	149.50	148.00	161.95	146.55	157.80	158.25	155.88	422289	658.27	6220	247007	58.49
NDRAUTO	EQ	14-Jan-2022	476.20	477.90	494.25	450.00	464.80	465.50	473.61	76790	363.69	2823	38043	49.54
NDTV	EQ	14-Jan-2022	119.95	119.60	120.90	118.45	119.00	118.90	119.59	63632	76.10	1318	35190	55.30
NECCLTD	EQ	14-Jan-2022	19.60	19.60	23.30	19.15	22.75	22.55	22.10	1926538	425.70	5224	913506	47.42
NECLIFE	EQ	14-Jan-2022	31.25	31.25	31.25	30.20	30.80	30.55	30.55	600343	183.41	2906	399967	66.62
NELCAST	EQ	14-Jan-2022	91.30	91.80	93.35	90.95	92.15	92.10	91.96	181041	166.48	2347	84857	46.87
NELCO	EQ	14-Jan-2022	818.85	818.00	859.75	817.00	859.75	859.75	847.11	129257	1094.95	4708	78640	60.84
NEOGEN	EQ	14-Jan-2022	1794.85	1794.85	1846.45	1780.55	1794.00	1803.55	1811.70	49797	902.17	6964	18605	37.36
NESCO	EQ	14-Jan-2022	609.25	602.20	609.25	595.00	595.10	596.25	602.69	42032	253.32	3344	22060	52.48
NESTLEIND	EQ	14-Jan-2022	19714.40	19714.40	19719.35	19270.00	19392.00	19400.15	19403.52	37190	7216.17	13171	16412	44.13
NETF	EQ	14-Jan-2022	186.78	188.00	188.00	185.50	187.24	186.52	186.47	2993	5.58	154	1896	63.35
NETFCONSUM	EQ	14-Jan-2022	78.30	79.60	79.60	77.64	78.22	78.10	78.03	6520	5.09	167	5182	79.48
NETFDIVOPP	EQ	14-Jan-2022	46.62	46.74	47.05	45.54	47.00	47.00	46.76	11160	5.22	134	9593	85.96
NETFGILT5Y	EQ	14-Jan-2022	49.28	49.25	49.32	49.10	49.20	49.20	49.23	976	0.48	27	595	60.96
NETFIT	EQ	14-Jan-2022	39.47	39.90	39.99	38.96	39.72	39.69	39.36	739666	291.16	4034	383287	51.82
NETFLTGILT	EQ	14-Jan-2022	22.48	22.60	22.60	22.44	22.54	22.53	22.49	49446	11.12	181	38233	77.32
NETFMID150	EQ	14-Jan-2022	121.74	124.25	124.25	120.52	121.90	122.00	121.91	72565	88.46	1290	54386	74.95
NETFNIF100	EQ	14-Jan-2022	190.06	191.99	191.99	189.00	189.94	190.93	190.33	894	1.70	87	627	70.13
NETFNV20	EQ	14-Jan-2022	103.66	103.46	104.59	103.16	104.16	104.32	103.84	4037	4.19	101	2892	71.64
NETFPHARMA	EQ	14-Jan-2022	14.06	14.10	14.15	13.92	14.04	14.04	14.02	253331	35.53	1579	192616	76.03
NETFSDL26	EQ	14-Jan-2022	106.92	106.90	106.99	106.70	106.70	106.70	106.96	30906	33.06	25	30894	99.96
NETWORK18	EQ	14-Jan-2022	90.10	90.00	90.50	89.00	89.60	89.60	89.85	654867	588.37	7223	274633	41.94
NEULANDLAB	EQ	14-Jan-2022	1637.80	1640.00	1745.00	1618.00	1690.00	1690.70	1705.77	48696	830.64	9241	20243	41.57
NEWGEN	EQ	14-Jan-2022	627.15	632.00	645.55	618.05	638.00	637.10	639.21	165965	1060.87	8194	81838	49.31
NFL	EQ	14-Jan-2022	56.75	56.90	58.00	56.50	57.60	57.55	57.40	1350712	775.32	6124	463174	34.29
NGIL	BE	14-Jan-2022	297.85	284.00	297.10	284.00	295.00	290.35	295.63	25098	74.20	97	-	-
NH	EQ	14-Jan-2022	628.20	631.00	637.55	614.35	623.85	625.30	625.61	306797	1919.35	7675	166946	54.42
NHAI	N2	14-Jan-2022	1197.51	1195.25	1196.50	1195.00	1196.10	1196.13	1195.46	305	3.65	9	205	67.21
NHAI	N6	14-Jan-2022	1345.00	1340.00	1340.00	1333.40	1333.40	1333.40	1335.60	900	12.02	11	900	100.00
NHAI	N8	14-Jan-2022	1148.03	1148.03	1151.51	1146.02	1151.51	1151.51	1147.77	2022	23.21	20	1771	87.59
NHAI	NA	14-Jan-2022	1264.00	1257.00	1264.00	1257.00	1263.00	1263.00	1261.98	895	11.29	11	845	94.41
NHAI	ND	14-Jan-2022	1225.00	1235.00	1235.00	1213.10	1213.10	1213.10	1213.89	50	0.61	5	31	62.00
NHAI	NE	14-Jan-2022	1232.00	1236.95	1236.95	1236.95	1236.95	1236.95	1236.95	100	1.24	1	100	100.00
NHBTF2014	N4	14-Jan-2022	5306.00	5312.01	5312.01	5312.00	5312.00	5312.00	5312.00	112	5.95	4	112	100.00
NHBTF2014	N5	14-Jan-2022	6500.00	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	3	0.20	1	3	100.00
NHBTF2014	N6	14-Jan-2022	6949.99	6955.00	6955.00	6950.00	6950.00	6951.38	6951.39	18	1.25	4	18	100.00
NHBTF2023	N7	14-Jan-2022	7390.00	7390.00	7420.00	7390.00	7395.00	7395.00	7405.83	60	4.44	6	60	100.00
NHPC	EQ	14-Jan-2022	31.70	31.75	31.75	31.10	31.25	31.20	31.30	5556716	1739.09	13291	2655792	47.79
NIACL	EQ	14-Jan-2022	141.35	142.00	142.75	141.10	142.00	141.85	141.90	269009	381.73	3169	114416	42.53
NIBL	EQ	14-Jan-2022	25.40	25.05	26.55	24.70	25.95	25.65	25.82	24414	6.30	508	11827	48.44
NIDAN	SM	14-Jan-2022	53.90	53.80	56.00	53.50	55.95	55.70	54.95	62000	34.07	61	44000	70.97
NIFTYBEES	EQ	14-Jan-2022	197.00	199.85	199.85	195.50	197.02	197.36	196.65	1926983	3789.32	20184	1269412	65.88
NIITLTD	EQ	14-Jan-2022	475.55	475.90	484.60	472.05	478.00	479.85	478.14	631565	3019.76	21086	194689	30.83
NILAINFRA	EQ	14-Jan-2022	9.25	9.50	9.70	9.25	9.70	9.70	9.66	1592631	153.86	1681	945395	59.36
NILASPACES	BE	14-Jan-2022	6.05	6.05	6.10	5.75	5.75	5.75	5.81	1423395	82.65	2755	-	-
NILKAMAL	EQ	14-Jan-2022	2636.70	2645.20	2702.00	2630.00	2650.00	2656.35	2673.96	15684	419.38	2198	6238	39.77
NIPPOBATRY	EQ	14-Jan-2022	521.95	520.40	531.65	515.05	522.50	522.25	521.67	10319	53.83	1277	5489	53.19
NIRAJ	EQ	14-Jan-2022	33.80	33.80	35.60	33.20	34.35	34.50	34.73	136817	47.51	655	77277	56.48
NITCO	EQ	14-Jan-2022	31.50	32.00	32.00	31.15	31.85	31.80	31.67	69826	22.11	678	42536	60.92
NITINFIRE	BZ	14-Jan-2022	2.40	2.30	2.50	2.30	2.50	2.50	2.44	646643	15.75	244	-	-
NITINSPIN	EQ	14-Jan-2022	310.90	312.90	316.00	308.05	311.95	311.95	311.96	212766	663.74	4026	145662	68.46
NITIRAJ	EQ	14-Jan-2022	76.30	76.10	77.60	75.10	75.85	76.25	76.94	9646	7.42	176	6053	62.75
NKIND	BE	14-Jan-2022	39.20	40.00	41.00	37.25	39.85	39.85	38.47	2295	0.88	48	-	-
NLCINDIA	EQ	14-Jan-2022	66.70	66.65	67.20	65.15	66.20	66.30	66.04	3146233	2077.78	13693	1098787	34.92
NMDC	EQ	14-Jan-2022	146.05	145.15	146.90	144.30	145.50	145.95	145.47	5211695	7581.57	31400	1833716	35.18
NOCIL	EQ	14-Jan-2022	257.95	257.75	262.50	255.80	258.85	258.75	259.02	562636	1457.37	8751	180992	32.17
NOIDATOLL	EQ	14-Jan-2022	9.75	9.75	9.95	9.55	9.95	9.90	9.77	209348	20.45	628	137808	65.83
NOVARTIND	EQ	14-Jan-2022	777.35	782.80	782.80	772.00	773.20	775.10	777.77	8899	69.21	628	4885	54.89
NPBET	EQ	14-Jan-2022	197.59	196.95	197.87	194.41	194.55	194.79	195.58	465	0.91	36	274	58.92
NPST	SM	14-Jan-2022	72.00	72.00	72.00	72.00	72.00	72.00	72.00	12800	9.22	1	12800	100.00
NRAIL	EQ	14-Jan-2022	253.05	257.00	264.00	254.00	259.20	261.45	258.49	25699	66.43	1013	16156	62.87
NRBBEARING	EQ	14-Jan-2022	182.20	183.60	183.75	178.00	179.80	179.40	180.77	218047	394.17	6315	106817	48.99
NRL	SM	14-Jan-2022	185.00	188.00	194.25	187.00	194.25	194.25	192.70	192000	369.98	90	124000	64.58
NSIL	EQ	14-Jan-2022	1669.05	1677.95	1677.95	1615.80	1660.00	1662.30	1649.63	1048	17.29	244	419	39.98
NTPC	EQ	14-Jan-2022	134.95	134.40	136.15	133.30	135.20	135.35	135.47	9344382	12658.68	57308	4112721	44.01
NTPC	N4	14-Jan-2022	1096.18	1102.45	1102.45	1102.45	1102.45	1102.45	1102.45	30	0.33	2	30	100.00
NTPC	N6	14-Jan-2022	1395.00	1394.00	1400.00	1394.00	1400.00	1399.95	1399.71	121	1.69	5	121	100.00
NTPC	N7	14-Jan-2022	14.02	14.02	14.10	14.00	14.03	14.03	14.03	1711537	240.13	152	1708123	99.80
NTPC	NA	14-Jan-2022	1628.19	1925.00	1925.00	1303.00	1420.00	1420.00	1609.41	75	1.21	16	62	82.67
NTPC	NC	14-Jan-2022	1196.00	1197.51	1197.51	1197.51	1197.51	1197.51	1197.51	78	0.93	1	78	100.00
NTPC	ND	14-Jan-2022	1286.05	1290.00	1292.50	1290.00	1291.00	1291.00	1290.48	1338	17.27	11	1245	93.05
NUCLEUS	EQ	14-Jan-2022	565.35	565.35	590.00	564.40	583.25	580.85	575.92	64454	371.20	2902	41716	64.72
NURECA	EQ	14-Jan-2022	1891.80	1914.00	1932.00	1900.00	1915.00	1908.80	1916.80	20101	385.30	3020	7567	37.64
NUVOCO	EQ	14-Jan-2022	500.70	500.00	516.00	498.00	511.00	510.80	508.88	123395	627.94	7836	60386	48.94
NXTDIGITAL	EQ	14-Jan-2022	408.95	400.55	420.00	400.55	401.10	402.40	407.77	54410	221.87	1968	7583	13.94
NYKAA	EQ	14-Jan-2022	2059.55	2058.85	2077.00	2038.15	2057.00	2057.65	2058.14	310479	6390.11	21132	124101	39.97
OAL	EQ	14-Jan-2022	807.75	819.00	819.00	790.30	799.00	797.05	800.64	6758	54.11	826	3893	57.61
OBEROIRLTY	EQ	14-Jan-2022	945.65	944.00	981.80	935.10	975.95	973.95	967.74	1247444	12072.06	43181	295357	23.68
OCCL	EQ	14-Jan-2022	990.40	980.10	1009.95	978.10	996.90	998.90	992.21	12212	121.17	854	5670	46.43
OFSS	EQ	14-Jan-2022	4155.50	4167.65	4167.65	4090.00	4095.00	4098.00	4111.49	52848	2172.84	7567	20030	37.90
OIL	EQ	14-Jan-2022	221.90	220.60	222.35	217.95	218.60	218.80	219.45	752371	1651.11	10742	302796	40.25
OILCOUNTUB	EQ	14-Jan-2022	9.90	10.10	10.10	9.45	9.80	9.50	9.66	88222	8.52	546	56887	64.48
OLECTRA	EQ	14-Jan-2022	807.20	802.00	845.00	797.00	818.95	821.40	822.97	159671	1314.05	5777	96225	60.26
OMAXAUTO	EQ	14-Jan-2022	55.45	55.40	58.50	54.65	56.95	57.15	57.61	129366	74.53	1390	71242	55.07
OMAXE	EQ	14-Jan-2022	89.00	89.00	92.40	87.00	88.05	88.65	89.95	234452	210.90	2739	124216	52.98
OMINFRAL	EQ	14-Jan-2022	44.40	44.70	46.25	44.00	45.20	45.25	45.44	286772	130.32	2545	137657	48.00
OMKARCHEM	EQ	14-Jan-2022	39.50	41.45	41.45	37.60	40.50	40.10	40.75	452045	184.23	2525	232728	51.48
ONELIFECAP	EQ	14-Jan-2022	16.95	17.55	17.55	16.60	17.00	17.05	17.12	66756	11.43	343	47426	71.04
ONEPOINT	EQ	14-Jan-2022	91.85	93.00	93.00	91.05	92.00	91.50	92.26	87210	80.46	1309	55293	63.40
ONGC	EQ	14-Jan-2022	163.95	162.95	163.30	160.20	160.90	161.05	161.29	11646259	18784.52	77709	5745974	49.34
ONMOBILE	EQ	14-Jan-2022	118.85	119.60	123.00	118.10	122.80	121.55	120.67	533115	643.29	6074	298104	55.92
ONWARDTEC	EQ	14-Jan-2022	322.00	322.90	338.10	311.35	338.10	338.10	328.35	140022	459.76	5448	59941	42.81
OPTIEMUS	EQ	14-Jan-2022	302.75	298.55	305.00	298.00	299.05	299.85	302.00	58447	176.51	1783	29067	49.73
ORBTEXP	EQ	14-Jan-2022	93.30	93.00	107.50	91.60	103.30	103.85	103.42	1094421	1131.90	23996	310156	28.34
ORCHPHARMA	EQ	14-Jan-2022	436.20	447.90	454.00	430.05	443.00	445.75	444.89	30485	135.63	1700	17398	57.07
ORICONENT	EQ	14-Jan-2022	39.95	39.75	40.40	39.00	39.65	39.70	39.76	413498	164.41	2250	267058	64.59
ORIENTABRA	EQ	14-Jan-2022	32.25	32.40	32.70	31.50	31.75	31.80	31.91	216417	69.06	1270	165873	76.65
ORIENTALTL	BE	14-Jan-2022	13.10	13.00	13.75	12.45	13.60	13.60	13.31	381013	50.70	1245	-	-
ORIENTBELL	EQ	14-Jan-2022	363.80	363.95	366.25	354.50	360.00	360.75	360.03	10927	39.34	584	6085	55.69
ORIENTCEM	EQ	14-Jan-2022	173.45	173.45	179.90	171.90	175.00	176.20	176.46	524916	926.29	6629	191779	36.54
ORIENTELEC	EQ	14-Jan-2022	369.30	370.00	371.00	365.95	369.00	369.80	369.41	134334	496.24	5912	93093	69.30
ORIENTHOT	EQ	14-Jan-2022	53.55	55.10	58.75	54.55	54.80	55.15	56.83	2948294	1675.61	20444	1237423	41.97
ORIENTLTD	EQ	14-Jan-2022	72.20	72.45	86.60	72.40	86.60	86.60	82.44	217757	179.51	1652	85987	39.49
ORIENTPPR	EQ	14-Jan-2022	32.80	32.95	33.40	32.65	33.05	33.05	33.01	814331	268.81	2658	284154	34.89
ORISSAMINE	EQ	14-Jan-2022	2694.60	2684.00	3004.90	2684.00	2874.90	2871.65	2911.07	102191	2974.85	14335	31565	30.89
ORTINLAB	EQ	14-Jan-2022	32.30	32.50	33.75	32.20	33.20	33.35	33.09	131087	43.37	649	67852	51.76
OSIAHYPER	SM	14-Jan-2022	232.00	239.95	239.95	239.95	239.95	239.95	239.95	800	1.92	1	800	100.00
OSWALAGRO	EQ	14-Jan-2022	38.10	36.85	38.40	36.20	36.80	36.45	37.00	236463	87.50	1689	142658	60.33
OSWALSEEDS	SM	14-Jan-2022	45.20	47.45	47.45	47.45	47.45	47.45	47.45	8000	3.80	2	8000	100.00
PAGEIND	EQ	14-Jan-2022	44390.35	44360.00	44699.70	43828.95	44500.05	44607.70	44330.26	16004	7094.61	6792	5801	36.25
PAISALO	EQ	14-Jan-2022	698.05	702.00	702.00	685.00	687.00	688.75	692.46	7030	48.68	511	4135	58.82
PALASHSECU	BE	14-Jan-2022	85.00	86.00	87.00	83.00	83.70	83.65	83.97	3616	3.04	52	-	-
PALREDTEC	EQ	14-Jan-2022	225.20	224.05	228.45	221.70	225.85	225.35	225.75	34143	77.08	444	24847	72.77
PANACEABIO	EQ	14-Jan-2022	193.65	194.25	195.55	192.75	193.20	193.15	193.69	55710	107.90	1550	34636	62.17
PANACHE	EQ	14-Jan-2022	70.50	72.70	73.00	69.25	70.75	70.50	70.83	11551	8.18	132	5213	45.13
PANAMAPET	EQ	14-Jan-2022	312.25	312.30	326.00	311.10	313.90	313.40	317.28	323559	1026.57	11605	132285	40.88
PANSARI	EQ	14-Jan-2022	126.45	126.45	132.75	120.55	126.20	128.65	130.08	4912	6.39	199	2653	54.01
PAR	EQ	14-Jan-2022	195.10	195.00	198.95	194.95	198.45	197.45	196.92	9431	18.57	226	6945	73.64
PARACABLES	BE	14-Jan-2022	14.60	14.70	15.20	14.15	14.90	14.75	14.82	355236	52.66	814	-	-
PARAGMILK	EQ	14-Jan-2022	121.20	124.70	124.70	120.10	121.00	120.55	121.38	290939	353.14	4033	131680	45.26
PARAS	EQ	14-Jan-2022	725.10	725.10	742.00	721.55	732.50	732.25	731.64	215218	1574.61	9602	83220	38.67
PARSVNATH	BE	14-Jan-2022	21.05	21.00	22.10	21.00	22.10	22.10	21.92	675697	148.14	841	-	-
PARTYCRUS	SM	14-Jan-2022	91.60	87.10	87.10	87.05	87.05	87.05	87.06	12000	10.45	6	10000	83.33
PASHUPATI	SM	14-Jan-2022	91.80	90.10	93.00	85.30	92.00	92.00	91.27	12800	11.68	8	6400	50.00
PASUPTAC	EQ	14-Jan-2022	50.30	50.30	51.75	49.20	49.80	50.00	50.27	218899	110.04	2068	113909	52.04
PATELENG	BE	14-Jan-2022	32.00	31.40	33.40	31.00	32.85	33.05	32.46	2017157	654.79	2977	-	-
PATINTLOG	EQ	14-Jan-2022	17.50	17.65	17.85	17.45	17.50	17.50	17.65	54968	9.70	362	40459	73.60
PATINTPP	E1	14-Jan-2022	7.00	7.00	7.10	6.80	7.05	7.05	6.99	72250	5.05	206	63789	88.29
PAYTM	EQ	14-Jan-2022	1031.80	1025.00	1128.00	1000.00	1116.05	1118.60	1076.57	16212066	174533.77	607796	2593400	16.00
PBAINFRA	EQ	14-Jan-2022	14.65	15.10	15.35	14.40	15.35	15.35	15.23	27730	4.22	102	20552	74.11
PCBL	EQ	14-Jan-2022	244.60	243.75	245.85	241.20	243.50	242.45	242.91	351051	852.75	5701	185289	52.78
PCJEWELLER	EQ	14-Jan-2022	27.15	26.90	27.40	26.55	27.10	27.15	27.15	1148170	311.74	2174	742272	64.65
PDMJEPAPER	EQ	14-Jan-2022	42.60	42.60	43.95	42.25	43.30	43.60	43.28	257696	111.52	2434	131421	51.00
PDSMFL	EQ	14-Jan-2022	1672.90	1693.25	1720.00	1639.15	1720.00	1683.25	1662.29	7802	129.69	1120	4762	61.04
PEARLPOLY	EQ	14-Jan-2022	17.95	18.60	18.60	17.70	18.50	18.35	18.02	44866	8.09	343	30333	67.61
PEL	EQ	14-Jan-2022	2637.95	2637.00	2672.00	2617.00	2639.45	2642.95	2644.45	292867	7744.71	15928	89296	30.49
PENIND	EQ	14-Jan-2022	36.05	35.60	38.00	35.60	37.25	37.40	37.25	1478252	550.72	4853	771834	52.21
PENINLAND	BE	14-Jan-2022	15.15	15.00	15.90	14.90	15.90	15.85	15.64	270490	42.31	518	-	-
PENTAGOLD	SM	14-Jan-2022	127.00	133.00	133.00	133.00	133.00	133.00	133.00	3000	3.99	1	3000	100.00
PERSISTENT	EQ	14-Jan-2022	4518.35	4529.95	4529.95	4425.25	4450.00	4445.55	4453.64	187224	8338.28	23860	100823	53.85
PETRONET	EQ	14-Jan-2022	225.90	225.65	227.15	224.50	225.50	226.15	226.00	800668	1809.50	21884	367328	45.88
PFC	EQ	14-Jan-2022	127.35	127.50	128.20	126.60	127.35	127.25	127.40	2836575	3613.90	17468	1505692	53.08
PFC	N5	14-Jan-2022	1200.00	1191.05	1191.05	1188.00	1188.00	1188.00	1190.04	527	6.27	3	527	100.00
PFC	N8	14-Jan-2022	1400.00	1399.00	1399.00	1388.00	1388.00	1388.00	1392.95	151	2.10	4	151	100.00
PFIZER	EQ	14-Jan-2022	4926.60	4928.00	4945.00	4880.15	4891.50	4897.30	4903.67	17515	858.88	3616	6018	34.36
PFOCUS	EQ	14-Jan-2022	66.90	68.10	68.10	64.10	65.50	65.25	65.95	119519	78.83	889	88090	73.70
PFS	EQ	14-Jan-2022	21.50	21.30	21.60	21.00	21.15	21.10	21.24	1008673	214.26	2310	678693	67.29
PGEL	EQ	14-Jan-2022	832.15	829.75	842.20	809.10	822.00	826.25	826.43	74261	613.72	12256	26367	35.51
PGHH	EQ	14-Jan-2022	15992.65	16039.30	16170.00	15880.85	16000.00	16015.70	16012.62	37212	5958.61	2955	32667	87.79
PGHL	EQ	14-Jan-2022	5192.25	5192.25	5192.25	5121.05	5145.00	5154.30	5144.98	2698	138.81	1202	1616	59.90
PGIL	EQ	14-Jan-2022	496.20	490.00	523.95	481.05	520.00	516.80	509.48	96118	489.70	8670	38991	40.57
PGINVIT	IV	14-Jan-2022	133.39	134.90	135.00	128.53	133.10	133.01	132.83	598071	794.42	4247	529462	88.53
PHOENIXLTD	EQ	14-Jan-2022	1038.55	1033.80	1033.80	996.00	1020.00	1021.55	1015.12	164060	1665.40	16626	62861	38.32
PIDILITIND	EQ	14-Jan-2022	2724.35	2720.00	2724.45	2650.00	2699.70	2700.55	2700.06	493603	13327.58	34273	252764	51.21
PIGL	SM	14-Jan-2022	62.60	65.50	65.50	65.50	65.50	65.50	65.50	4000	2.62	2	4000	100.00
PIIND	EQ	14-Jan-2022	2832.30	2830.00	2835.90	2791.25	2804.00	2802.25	2807.59	368513	10346.35	29766	248804	67.52
PILANIINVS	EQ	14-Jan-2022	1917.10	1939.50	1939.50	1907.00	1922.90	1922.30	1921.81	5824	111.93	670	3693	63.41
PILITA	BE	14-Jan-2022	15.20	14.45	14.45	14.45	14.45	14.45	14.45	1599670	231.15	5979	-	-
PIONDIST	EQ	14-Jan-2022	191.00	189.70	193.40	188.35	189.80	189.50	190.69	30400	57.97	425	16794	55.24
PIONEEREMB	EQ	14-Jan-2022	60.65	61.80	65.20	60.65	64.45	64.30	62.64	751881	470.98	6163	312743	41.59
PITTIENG	EQ	14-Jan-2022	252.95	258.50	265.55	254.50	265.55	265.55	263.15	194678	512.30	2558	137955	70.86
PKTEA	BE	14-Jan-2022	302.00	286.90	305.10	286.90	290.00	291.85	293.82	287	0.84	23	-	-
PLASTIBLEN	EQ	14-Jan-2022	244.20	260.00	264.80	248.15	249.75	249.35	253.65	146679	372.05	3956	72891	49.69
PNB	EQ	14-Jan-2022	40.20	39.95	40.35	39.80	40.05	40.15	40.07	28246979	11319.35	38963	7126469	25.23
PNBGILTS	EQ	14-Jan-2022	74.10	74.00	74.55	73.15	73.65	73.70	73.95	424983	314.28	3324	278470	65.52
PNBHOUSING	EQ	14-Jan-2022	508.50	509.00	529.00	509.00	523.80	524.15	518.00	543986	2817.83	12531	303099	55.72
PNC	EQ	14-Jan-2022	62.60	63.00	63.60	61.05	61.55	61.55	62.07	35265	21.89	1184	21019	59.60
PNCINFRA	EQ	14-Jan-2022	301.70	305.00	309.70	303.00	303.10	303.55	305.70	353472	1080.55	7381	159055	45.00
PODDARHOUS	EQ	14-Jan-2022	221.45	221.45	238.00	211.20	211.55	214.50	224.20	54940	123.17	2342	23855	43.42
PODDARMENT	EQ	14-Jan-2022	329.25	329.95	343.05	326.00	337.00	334.85	335.84	18656	62.65	1098	9135	48.97
POKARNA	EQ	14-Jan-2022	751.00	750.00	762.00	726.65	741.10	739.00	745.44	63988	476.99	6132	27508	42.99
POLICYBZR	EQ	14-Jan-2022	918.15	900.00	951.00	898.35	940.95	941.40	926.50	896371	8304.86	55277	509366	56.83
POLYCAB	EQ	14-Jan-2022	2685.15	2685.15	2759.90	2652.15	2691.00	2693.90	2713.63	1636239	44401.42	92663	241019	14.73
POLYMED	EQ	14-Jan-2022	918.80	920.00	945.00	918.20	937.05	932.95	934.26	41451	387.26	6903	19556	47.18
POLYPLEX	EQ	14-Jan-2022	1864.40	1848.00	1848.00	1810.00	1827.55	1827.10	1825.97	227466	4153.47	21489	109991	48.35
PONNIERODE	EQ	14-Jan-2022	276.45	279.00	283.30	272.50	280.00	277.45	278.58	38698	107.80	1256	21679	56.02
POONAWALLA	EQ	14-Jan-2022	282.75	286.50	296.85	284.50	292.15	292.50	292.77	7682642	22492.14	47626	2773350	36.10
POWERGRID	EQ	14-Jan-2022	208.00	207.95	209.65	206.55	207.75	207.75	207.95	10637741	22121.00	69808	5964098	56.07
POWERINDIA	EQ	14-Jan-2022	2643.15	2643.15	2699.40	2615.70	2646.00	2663.25	2663.11	27202	724.42	5280	11992	44.08
POWERMECH	EQ	14-Jan-2022	1002.35	998.20	1015.00	985.35	1001.00	997.25	994.57	14801	147.21	1267	6795	45.91
PPAP	EQ	14-Jan-2022	233.20	230.00	245.00	229.15	242.10	240.60	239.97	20945	50.26	1005	10905	52.06
PPL	EQ	14-Jan-2022	162.05	161.90	165.00	159.05	163.50	162.65	162.75	173887	283.00	4104	96928	55.74
PRAENG	BE	14-Jan-2022	22.40	22.45	23.20	22.05	23.15	22.85	22.44	57527	12.91	220	-	-
PRAJIND	EQ	14-Jan-2022	382.85	388.80	401.95	385.65	401.95	401.85	398.50	3659436	14582.98	67098	2340215	63.95
PRAKASH	EQ	14-Jan-2022	61.35	60.70	61.70	60.15	61.10	61.10	61.06	966288	590.06	6455	534059	55.27
PRAKASHSTL	EQ	14-Jan-2022	8.45	8.10	8.85	8.05	8.85	8.85	8.44	10862939	917.29	11689	5341206	49.17
PRAXIS	EQ	14-Jan-2022	55.80	58.45	58.55	53.30	58.55	58.55	56.89	46824	26.64	530	27963	59.72
PRECAM	EQ	14-Jan-2022	173.45	175.15	175.75	169.15	171.20	170.35	172.09	397247	683.64	15608	149675	37.68
PRECOT	EQ	14-Jan-2022	357.05	352.20	374.90	352.05	374.90	374.90	371.57	35409	131.57	1605	21139	59.70
PRECWIRE	EQ	14-Jan-2022	80.15	79.95	83.50	78.25	80.10	80.70	81.65	567994	463.78	10405	235158	41.40
PREMEXPLN	EQ	14-Jan-2022	238.30	238.00	262.10	238.00	250.05	247.10	256.36	144968	371.64	2792	59109	40.77
PREMIER	BE	14-Jan-2022	9.55	9.10	9.10	9.10	9.10	9.10	9.10	17232	1.57	101	-	-
PREMIERPOL	EQ	14-Jan-2022	91.00	90.60	95.00	88.30	94.90	94.35	92.64	27641	25.61	694	16954	61.34
PRESSMN	EQ	14-Jan-2022	34.05	34.95	34.95	33.15	33.30	33.55	33.51	57391	19.23	550	40181	70.01
PRESTIGE	EQ	14-Jan-2022	491.40	489.60	510.00	479.00	504.50	504.45	498.38	3965540	19763.31	60627	1728359	43.58
PRICOLLTD	EQ	14-Jan-2022	129.00	127.80	133.00	127.00	128.00	128.30	129.74	2541928	3297.98	28583	963995	37.92
PRIMESECU	EQ	14-Jan-2022	113.50	115.80	120.95	113.60	120.10	118.75	117.58	48603	57.15	472	35887	73.84
PRINCEPIPE	EQ	14-Jan-2022	700.40	710.00	743.80	710.00	730.65	731.85	731.91	1070128	7832.35	37744	461066	43.09
PRITI	SM	14-Jan-2022	71.00	75.00	75.00	72.25	72.25	72.25	73.72	16000	11.80	5	12800	80.00
PRITIKAUTO	EQ	14-Jan-2022	19.00	18.90	19.40	18.75	19.10	19.05	19.10	582325	111.25	1518	358110	61.50
PRIVISCL	EQ	14-Jan-2022	2192.45	2199.00	2225.00	2167.00	2205.00	2203.30	2197.82	18931	416.07	3195	11301	59.70
PROZONINTU	BE	14-Jan-2022	33.15	33.00	33.40	32.40	33.30	33.20	32.84	225038	73.91	1351	-	-
PRSMJOHNSN	EQ	14-Jan-2022	152.40	151.50	153.40	147.20	148.40	148.65	150.27	753449	1132.22	14470	271875	36.08
PSB	EQ	14-Jan-2022	16.90	16.90	17.05	16.80	16.95	16.85	16.90	269573	45.57	922	182873	67.84
PSPPROJECT	EQ	14-Jan-2022	496.80	497.00	509.90	493.95	504.00	505.80	501.06	85282	427.31	3806	46211	54.19
PSUBNKBEES	EQ	14-Jan-2022	30.38	30.38	30.41	29.65	30.35	30.33	30.18	862648	260.37	1871	587031	68.05
PTC	EQ	14-Jan-2022	109.80	109.85	110.50	108.75	110.10	110.15	109.69	594657	652.28	5527	338046	56.85
PTL	EQ	14-Jan-2022	37.00	37.50	37.65	35.90	36.70	36.60	36.72	354423	130.14	3452	245377	69.23
PUNJABCHEM	EQ	14-Jan-2022	1525.65	1528.00	1543.25	1504.25	1515.75	1516.35	1523.31	10591	161.33	1280	5985	56.51
PUNJLLOYD	BZ	14-Jan-2022	3.55	3.40	3.40	3.40	3.40	3.40	3.40	442703	15.05	366	-	-
PURVA	EQ	14-Jan-2022	141.55	141.55	146.40	140.00	145.00	145.05	144.18	190462	274.61	4629	66643	34.99
PVP	BE	14-Jan-2022	7.40	7.05	7.75	7.05	7.60	7.70	7.38	347081	25.60	376	-	-
PVR	EQ	14-Jan-2022	1546.25	1532.15	1569.95	1528.35	1547.40	1554.45	1553.52	818261	12711.85	26686	137788	16.84
QGOLDHALF	EQ	14-Jan-2022	41.18	41.25	41.35	41.21	41.33	41.30	41.29	16327	6.74	129	15720	96.28
QNIFTY	EQ	14-Jan-2022	1900.00	1900.00	1900.00	1896.00	1896.00	1896.00	1898.56	39	0.74	6	29	74.36
QUADPRO	SM	14-Jan-2022	13.00	13.00	13.15	12.90	12.90	12.95	13.04	96000	12.52	16	90000	93.75
QUESS	EQ	14-Jan-2022	805.60	805.00	811.95	795.40	799.75	798.00	799.37	133161	1064.44	7498	99955	75.06
QUICKHEAL	EQ	14-Jan-2022	238.10	237.00	242.00	236.30	238.95	238.20	238.96	105505	252.11	2686	36897	34.97
RADAAN	EQ	14-Jan-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	14168	0.26	13	14168	100.00
RADICO	EQ	14-Jan-2022	1191.80	1189.00	1215.00	1183.70	1185.00	1187.45	1196.51	187017	2237.69	12490	81592	43.63
RADIOCITY	EQ	14-Jan-2022	24.75	24.80	25.60	24.80	25.15	25.35	25.30	1602344	405.46	2351	1295383	80.84
RAILTEL	EQ	14-Jan-2022	117.75	117.80	120.25	117.20	119.90	119.85	119.27	1006124	1200.05	12377	491876	48.89
RAIN	EQ	14-Jan-2022	253.40	254.65	255.80	250.30	250.55	251.40	252.98	3937800	9961.65	34379	1057381	26.85
RAJESHEXPO	EQ	14-Jan-2022	840.00	842.00	855.00	840.00	845.00	850.35	845.17	153180	1294.63	5674	24726	16.14
RAJMET	EQ	14-Jan-2022	180.75	180.30	185.80	179.45	185.50	185.60	183.04	19970	36.55	284	5771	28.90
RAJRATAN	BE	14-Jan-2022	3000.25	3049.90	3049.90	2850.25	2850.25	2850.25	2873.56	7982	229.37	1161	-	-
RAJSREESUG	BE	14-Jan-2022	33.75	32.65	34.45	32.20	33.85	33.65	33.31	32157	10.71	257	-	-
RAJTV	BE	14-Jan-2022	45.45	46.35	47.70	43.25	47.70	47.50	46.11	11891	5.48	147	-	-
RALLIS	EQ	14-Jan-2022	281.90	281.00	284.35	280.10	282.55	282.55	282.71	300255	848.84	6899	136560	45.48
RAMANEWS	EQ	14-Jan-2022	21.20	21.40	21.95	21.05	21.45	21.35	21.57	117058	25.25	726	55243	47.19
RAMASTEEL	EQ	14-Jan-2022	389.55	370.10	370.10	370.10	370.10	370.10	370.10	15163	56.12	609	15163	100.00
RAMCOCEM	EQ	14-Jan-2022	1020.15	1021.95	1030.20	1005.00	1006.00	1011.90	1017.66	400151	4072.17	20754	217386	54.33
RAMCOIND	EQ	14-Jan-2022	268.15	269.50	272.00	266.55	270.00	269.40	269.77	68634	185.15	2444	35538	51.78
RAMCOSYS	EQ	14-Jan-2022	446.30	443.95	458.50	442.00	449.00	449.45	452.70	117872	533.61	3630	67933	57.63
RAMKY	EQ	14-Jan-2022	213.10	214.00	239.50	213.50	233.95	232.50	232.48	903653	2100.79	16293	389872	43.14
RANASUG	EQ	14-Jan-2022	29.50	29.50	30.75	29.40	30.30	30.30	30.27	1805511	546.49	5712	994917	55.10
RANEENGINE	EQ	14-Jan-2022	282.75	282.00	284.75	280.00	283.20	282.25	282.14	4255	12.01	159	2767	65.03
RANEHOLDIN	EQ	14-Jan-2022	612.75	616.85	620.00	611.10	617.40	616.75	615.97	31146	191.85	1252	22906	73.54
RATEGAIN	EQ	14-Jan-2022	443.30	438.30	503.30	431.10	474.90	475.95	471.29	5375191	25332.79	122967	1533188	28.52
RATNAMANI	EQ	14-Jan-2022	1938.50	1946.95	1964.70	1917.00	1920.00	1931.55	1940.94	9067	175.98	1818	5091	56.15
RAYMOND	EQ	14-Jan-2022	643.40	645.00	690.90	637.00	675.00	680.25	672.97	1498179	10082.22	37296	363355	24.25
RBL	EQ	14-Jan-2022	828.50	826.00	844.00	821.80	825.00	826.30	832.33	9576	79.70	1243	3234	33.77
RBLBANK	EQ	14-Jan-2022	148.45	146.10	157.70	145.45	155.60	156.50	153.89	39972648	61514.05	158878	7339235	18.36
RCF	EQ	14-Jan-2022	82.80	82.60	83.90	81.85	82.80	83.20	83.01	3995132	3316.30	16448	1084301	27.14
RCOM	BE	14-Jan-2022	3.80	3.80	3.95	3.70	3.90	3.90	3.86	14589186	563.10	17243	-	-
RECLTD	EQ	14-Jan-2022	140.05	140.05	140.50	138.85	139.15	139.20	139.34	2121624	2956.32	14153	1164015	54.86
RECLTD	N1	14-Jan-2022	1035.05	1093.59	1093.59	1093.59	1093.59	1093.59	1093.59	10	0.11	1	10	100.00
RECLTD	N2	14-Jan-2022	1142.50	1143.01	1143.01	1143.01	1143.01	1143.01	1143.01	10	0.11	1	10	100.00
REDINGTON	EQ	14-Jan-2022	167.70	167.65	178.80	165.45	173.85	173.50	173.65	15743888	27339.91	92939	4637582	29.46
REFEX	EQ	14-Jan-2022	138.70	138.70	141.90	136.10	138.40	138.20	139.08	97119	135.07	2640	49045	50.50
RELAXO	EQ	14-Jan-2022	1326.95	1330.55	1348.00	1325.65	1331.00	1331.50	1337.87	87410	1169.43	11102	39890	45.64
RELCAPITAL	EQ	14-Jan-2022	15.05	15.70	15.80	15.20	15.70	15.75	15.64	2884935	451.14	5618	1540179	53.39
RELIANCE	EQ	14-Jan-2022	2535.30	2535.00	2567.30	2525.85	2537.00	2539.00	2545.66	9197773	234143.61	195865	5804124	63.10
RELIGARE	EQ	14-Jan-2022	139.10	138.90	141.30	136.30	136.75	136.95	138.72	1020806	1416.06	5902	649117	63.59
RELINFRA	EQ	14-Jan-2022	99.05	98.70	104.00	97.40	102.50	102.75	102.17	3291223	3362.50	16187	1755713	53.35
REMSONSIND	EQ	14-Jan-2022	251.25	249.10	250.00	243.70	249.50	248.80	246.66	9920	24.47	183	2284	23.02
RENUKA	EQ	14-Jan-2022	33.15	32.95	33.90	32.50	33.05	33.05	33.28	7276542	2421.35	12068	3132551	43.05
REPCOHOME	EQ	14-Jan-2022	265.95	265.10	269.00	265.05	268.45	268.10	267.35	58628	156.74	1686	36981	63.08
REPL	EQ	14-Jan-2022	256.10	259.70	266.40	257.20	259.50	259.45	260.31	33541	87.31	1299	20907	62.33
REPRO	EQ	14-Jan-2022	530.70	532.90	544.80	517.70	524.25	525.60	527.65	20699	109.22	1393	5260	25.41
RESPONIND	EQ	14-Jan-2022	181.70	181.70	187.05	178.00	184.85	184.75	184.21	266891	491.64	4076	75839	28.42
REVATHI	EQ	14-Jan-2022	807.55	817.55	817.55	790.00	805.00	800.75	802.94	4327	34.74	563	2667	61.64
REXPIPES	SM	14-Jan-2022	46.50	47.50	47.50	44.50	46.80	46.70	46.50	60000	27.90	15	20000	33.33
RGL	EQ	14-Jan-2022	969.55	972.20	988.90	969.95	971.05	971.10	974.72	27906	272.00	954	1365	4.89
RHFL	BE	14-Jan-2022	5.85	5.60	6.10	5.60	6.10	6.10	5.87	2198351	128.98	3238	-	-
RHFL	N6	14-Jan-2022	279.00	265.01	265.01	265.01	265.01	265.01	265.01	20	0.05	1	20	100.00
RHIM	EQ	14-Jan-2022	417.95	418.00	426.90	413.00	418.40	419.50	420.39	219037	920.80	11021	87944	40.15
RICOAUTO	EQ	14-Jan-2022	47.15	47.15	49.55	46.50	47.90	47.90	48.01	1298886	623.56	7498	476223	36.66
RIIL	EQ	14-Jan-2022	948.10	945.40	969.80	941.70	945.00	948.20	953.76	692054	6600.55	19612	97822	14.14
RITES	EQ	14-Jan-2022	275.55	276.90	277.75	274.00	274.20	275.55	276.07	88976	245.64	6474	51143	57.48
RKEC	EQ	14-Jan-2022	63.70	63.05	69.50	61.90	69.00	68.05	66.39	52112	34.60	385	31604	60.65
RKFORGE	EQ	14-Jan-2022	996.05	994.90	1045.00	988.50	1033.05	1033.70	1021.66	209679	2142.20	10279	108156	51.58
RMCL	BZ	14-Jan-2022	4.10	3.95	4.00	3.90	3.90	3.90	3.91	109362	4.27	318	-	-
RMDRIP	SM	14-Jan-2022	15.90	16.65	16.65	16.65	16.65	16.65	16.65	4000	0.67	2	4000	100.00
RML	EQ	14-Jan-2022	412.30	414.90	414.90	408.00	408.50	408.60	409.33	22004	90.07	1460	12399	56.35
RNAVAL	BZ	14-Jan-2022	4.00	3.80	4.20	3.80	4.05	4.05	3.97	1295294	51.39	886	-	-
ROHITFERRO	BE	14-Jan-2022	54.45	51.75	51.75	51.75	51.75	51.75	51.75	35566	18.41	353	-	-
ROHLTD	EQ	14-Jan-2022	90.60	90.60	95.10	89.45	90.15	90.65	92.36	116747	107.83	942	40746	34.90
ROLEXRINGS	EQ	14-Jan-2022	1326.75	1324.00	1356.10	1295.50	1330.00	1343.20	1329.63	50860	676.25	6050	26798	52.69
ROLLT	BE	14-Jan-2022	3.95	3.90	4.05	3.80	4.00	4.00	3.92	775547	30.39	974	-	-
ROLTA	BZ	14-Jan-2022	7.65	8.00	8.00	7.80	8.00	8.00	7.98	1041987	83.17	1104	-	-
ROML	EQ	14-Jan-2022	80.20	82.00	82.95	79.30	82.15	81.70	81.53	11364	9.27	293	8686	76.43
ROSSARI	EQ	14-Jan-2022	1265.15	1270.00	1375.00	1262.00	1340.00	1343.20	1344.60	670653	9017.58	50404	106041	15.81
ROSSELLIND	EQ	14-Jan-2022	154.10	154.00	158.25	152.60	152.70	154.35	155.56	54394	84.61	1338	21519	39.56
ROUTE	EQ	14-Jan-2022	1910.55	1909.70	1909.70	1875.00	1885.00	1890.90	1891.89	158017	2989.51	17259	70151	44.39
RPGLIFE	EQ	14-Jan-2022	604.20	611.90	625.00	596.50	614.05	615.75	613.52	37580	230.56	3054	18160	48.32
RPOWER	EQ	14-Jan-2022	14.25	14.25	14.95	14.00	14.95	14.95	14.71	18615828	2737.86	20047	15061064	80.90
RPPINFRA	EQ	14-Jan-2022	68.40	68.20	69.10	66.40	67.70	67.90	68.15	76074	51.85	1093	49727	65.37
RPPL	EQ	14-Jan-2022	234.15	233.40	245.00	228.65	236.20	240.85	239.29	18041	43.17	604	10890	60.36
RPSGVENT	EQ	14-Jan-2022	738.85	760.00	762.90	729.60	739.75	735.25	744.78	80507	599.60	7133	41667	51.76
RSSOFTWARE	EQ	14-Jan-2022	48.70	48.00	51.00	47.15	48.50	48.75	49.39	282996	139.76	2659	158154	55.89
RSWM	EQ	14-Jan-2022	499.95	510.00	520.90	505.20	517.00	515.85	515.88	134599	694.37	4926	54103	40.20
RSYSTEMS	EQ	14-Jan-2022	321.65	320.50	333.70	318.00	325.30	324.20	325.84	92517	301.46	5645	41409	44.76
RTNINDIA	EQ	14-Jan-2022	58.75	59.65	61.65	58.50	60.35	61.60	61.35	2923864	1793.75	6559	1940188	66.36
RTNPOWER	BE	14-Jan-2022	7.70	7.40	8.05	7.35	8.05	8.05	7.77	28942288	2247.87	36516	-	-
RUBYMILLS	EQ	14-Jan-2022	302.35	306.00	362.80	305.50	362.80	362.80	345.87	416942	1442.09	8651	205983	49.40
RUCHI	EQ	14-Jan-2022	909.25	902.00	915.00	899.00	900.20	900.70	906.64	17522	158.86	2191	8692	49.61
RUCHINFRA	BE	14-Jan-2022	12.65	12.05	12.05	12.05	12.05	12.05	12.05	110220	13.28	418	-	-
RUCHIRA	EQ	14-Jan-2022	81.20	82.10	83.95	81.25	82.20	81.90	82.45	36652	30.22	875	18120	49.44
RUPA	EQ	14-Jan-2022	516.50	520.00	525.00	510.60	518.50	518.65	518.56	1259165	6529.48	19887	568727	45.17
RUSHIL	EQ	14-Jan-2022	352.05	348.00	362.85	340.85	351.50	352.55	352.51	45217	159.39	2033	23446	51.85
RVHL	EQ	14-Jan-2022	31.20	32.25	32.25	29.85	30.70	30.60	30.46	48227	14.69	327	24841	51.51
RVNL	EQ	14-Jan-2022	35.65	35.65	37.10	35.60	36.35	36.35	36.48	6360534	2320.04	18598	2775737	43.64
SADBHAV	EQ	14-Jan-2022	40.15	39.90	41.15	39.75	40.70	40.60	40.65	418666	170.18	2036	245717	58.69
SADBHIN	EQ	14-Jan-2022	15.10	15.05	15.20	14.90	15.20	15.10	15.13	651766	98.63	1179	462252	70.92
SAFARI	EQ	14-Jan-2022	922.90	915.90	930.00	898.10	909.90	909.35	907.57	13171	119.54	1465	7597	57.68
SAGARDEEP	BE	14-Jan-2022	51.70	52.95	53.55	49.30	52.40	52.10	51.83	21319	11.05	268	-	-
SAGCEM	EQ	14-Jan-2022	271.15	269.55	276.30	269.50	271.35	271.20	272.52	68689	187.19	3445	31615	46.03
SAIL	EQ	14-Jan-2022	108.05	107.70	108.85	107.25	108.10	108.20	108.17	22683240	24537.21	59118	8098105	35.70
SAKAR	EQ	14-Jan-2022	157.65	159.25	161.50	155.40	156.00	156.75	159.14	22765	36.23	595	12165	53.44
SAKHTISUG	BE	14-Jan-2022	17.90	17.85	18.20	17.40	17.90	17.75	17.92	117341	21.02	585	-	-
SAKSOFT	EQ	14-Jan-2022	1100.05	1100.00	1105.45	1065.10	1075.90	1070.85	1081.42	42574	460.40	6463	18921	44.44
SAKUMA	EQ	14-Jan-2022	14.10	13.70	14.35	13.70	14.20	14.10	14.10	548283	77.29	1558	340386	62.08
SALASAR	EQ	14-Jan-2022	263.75	262.00	263.00	254.30	256.00	258.30	259.89	93743	243.63	2188	32336	34.49
SALONA	EQ	14-Jan-2022	259.60	260.00	275.95	251.65	265.00	264.15	263.48	30542	80.47	1098	17098	55.98
SALSTEEL	EQ	14-Jan-2022	14.75	14.05	15.40	14.05	14.95	14.95	14.71	956980	140.78	2479	484690	50.65
SALZERELEC	EQ	14-Jan-2022	249.05	247.90	254.00	241.00	242.65	241.90	246.22	124440	306.39	6500	72890	58.57
SAMBHAAV	BE	14-Jan-2022	6.80	6.50	6.70	6.50	6.50	6.50	6.51	183681	11.97	544	-	-
SANCO	BE	14-Jan-2022	20.40	19.40	20.40	19.40	19.40	19.40	19.43	395626	76.85	814	-	-
SANDESH	EQ	14-Jan-2022	812.60	820.00	824.60	796.85	804.00	810.95	813.33	3478	28.29	367	1432	41.17
SANDHAR	EQ	14-Jan-2022	259.80	261.00	261.50	256.00	257.60	257.15	258.27	94454	243.95	3769	68541	72.57
SANGAMIND	EQ	14-Jan-2022	404.55	404.55	406.15	395.10	405.00	403.40	401.30	56693	227.51	3152	32534	57.39
SANGHIIND	EQ	14-Jan-2022	61.35	61.35	64.50	61.20	63.40	63.15	63.29	613547	388.32	4151	324283	52.85
SANGHVIMOV	EQ	14-Jan-2022	232.45	232.50	246.40	231.20	243.20	243.55	241.29	165068	398.29	5893	86614	52.47
SANGINITA	EQ	14-Jan-2022	27.35	28.25	28.70	27.10	28.00	27.90	28.17	211320	59.53	1274	44018	20.83
SANOFI	EQ	14-Jan-2022	7538.75	7549.95	7584.40	7540.00	7579.00	7577.95	7572.31	4541	343.86	1319	2608	57.43
SANSERA	EQ	14-Jan-2022	758.45	764.75	809.00	756.10	797.00	795.55	785.62	138614	1088.98	11216	51889	37.43
SANWARIA	BZ	14-Jan-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	3791016	64.45	2400	-	-
SAPPHIRE	EQ	14-Jan-2022	1409.90	1410.00	1440.50	1382.10	1415.05	1415.30	1415.54	67006	948.50	8702	35240	52.59
SARDAEN	EQ	14-Jan-2022	853.55	864.00	877.00	843.00	847.00	849.20	860.05	68994	593.38	5409	35576	51.56
SAREGAMA	BE	14-Jan-2022	5248.20	5248.20	5295.00	5201.00	5250.00	5249.30	5248.60	8180	429.34	1853	-	-
SARLAPOLY	EQ	14-Jan-2022	66.00	65.95	68.40	65.00	66.40	66.35	67.01	272172	182.38	2904	168427	61.88
SARVESHWAR	SM	14-Jan-2022	43.50	41.40	42.00	41.35	41.35	41.35	41.44	16000	6.63	10	16000	100.00
SASKEN	EQ	14-Jan-2022	1324.35	1328.95	1340.00	1300.00	1313.00	1313.95	1319.05	13183	173.89	1767	6815	51.70
SASTASUNDR	EQ	14-Jan-2022	528.35	528.00	551.80	515.95	532.10	533.05	534.16	72275	386.07	2394	29686	41.07
SATIA	EQ	14-Jan-2022	94.60	94.90	98.00	94.00	95.00	95.35	95.79	133320	127.71	2119	48213	36.16
SATIN	BE	14-Jan-2022	84.00	83.20	86.40	82.00	85.00	84.05	83.32	202815	168.99	863	-	-
SBC	BE	14-Jan-2022	170.40	161.90	161.90	161.90	161.90	161.90	161.90	44734	72.42	932	-	-
SBCL	EQ	14-Jan-2022	425.45	427.00	450.80	415.35	443.00	444.65	441.19	155744	687.13	14526	73626	47.27
SBICARD	EQ	14-Jan-2022	896.05	896.50	897.15	890.00	894.80	893.95	893.33	538419	4809.86	29892	293879	54.58
SBIETFCON	EQ	14-Jan-2022	72.44	73.00	73.00	72.00	72.25	72.18	72.27	3506	2.53	101	3103	88.51
SBIETFIT	EQ	14-Jan-2022	394.87	399.80	399.80	387.10	396.90	396.05	393.18	6779	26.65	216	5127	75.63
SBIETFPB	EQ	14-Jan-2022	195.18	194.25	196.97	192.30	195.29	194.97	193.80	1236	2.40	66	1001	80.99
SBIETFQLTY	EQ	14-Jan-2022	159.90	162.00	162.00	158.25	159.35	159.18	159.10	854	1.36	80	671	78.57
SBILIFE	EQ	14-Jan-2022	1258.70	1259.00	1272.25	1254.50	1260.90	1263.60	1264.94	895522	11327.85	41397	466723	52.12
SBIN	EQ	14-Jan-2022	511.35	509.00	510.35	505.15	507.75	508.35	507.82	8724574	44305.19	151240	3423049	39.23
SCAPDVR	EQ	14-Jan-2022	11.45	11.00	11.80	10.90	10.90	10.90	11.06	180651	19.98	233	157749	87.32
SCHAEFFLER	EQ	14-Jan-2022	9342.05	9369.30	9575.00	9320.15	9337.35	9347.80	9427.67	12891	1215.32	5147	6147	47.68
SCHAND	EQ	14-Jan-2022	105.90	107.80	107.80	105.90	106.85	106.70	106.65	49475	52.77	1041	27754	56.10
SCHNEIDER	EQ	14-Jan-2022	114.40	114.00	117.50	113.55	114.95	115.50	115.97	418069	484.83	5374	153309	36.67
SCI	EQ	14-Jan-2022	138.05	137.45	140.75	136.40	138.70	139.25	138.70	620134	860.15	5575	225259	36.32
SDBL	EQ	14-Jan-2022	46.45	46.00	48.40	46.00	47.15	47.30	47.28	284063	134.30	2298	151492	53.33
SEAMECLTD	EQ	14-Jan-2022	1107.70	1149.00	1149.00	1082.20	1110.00	1102.70	1102.23	3662	40.36	302	2364	64.55
SECL	SM	14-Jan-2022	66.25	65.25	69.45	65.00	69.45	68.55	67.94	33000	22.42	11	12000	36.36
SECURCRED	SM	14-Jan-2022	53.75	55.80	56.25	55.75	56.25	56.25	55.90	2400	1.34	4	2400	100.00
SECURKLOUD	EQ	14-Jan-2022	136.30	134.50	138.75	134.00	136.50	135.90	136.47	59281	80.90	1033	39164	66.07
SEJALLTD	BE	14-Jan-2022	37.45	39.30	39.30	39.30	39.30	39.30	39.30	1	0.00	1	-	-
SELAN	EQ	14-Jan-2022	151.45	152.00	155.60	148.10	153.10	152.55	153.31	81669	125.21	1647	41509	50.83
SELMC	EQ	14-Jan-2022	65.35	68.60	68.60	68.60	68.60	68.60	68.60	12	0.01	8	12	100.00
SEPOWER	BE	14-Jan-2022	54.60	51.90	51.90	51.90	51.90	51.90	51.90	20233	10.50	279	-	-
SEQUENT	EQ	14-Jan-2022	189.85	187.00	193.00	187.00	191.50	191.70	190.20	4663636	8870.34	37219	1265424	27.13
SERVOTECH	BE	14-Jan-2022	102.15	97.05	97.05	97.05	97.05	97.05	97.05	15730	15.27	156	-	-
SESHAPAPER	EQ	14-Jan-2022	162.25	163.05	163.65	161.30	162.90	162.75	162.64	44260	71.98	861	21511	48.60
SETCO	EQ	14-Jan-2022	17.55	17.55	17.70	17.35	17.55	17.55	17.56	132237	23.22	446	84808	64.13
SETF10GILT	EQ	14-Jan-2022	204.69	205.89	205.89	203.22	204.99	204.99	204.71	108	0.22	6	69	63.89
SETFGOLD	EQ	14-Jan-2022	42.47	42.90	42.90	42.52	42.67	42.65	42.61	570047	242.91	855	424096	74.40
SETFNIF50	EQ	14-Jan-2022	186.18	185.96	187.12	181.15	186.70	186.95	186.01	445353	828.41	4521	359830	80.80
SETFNIFBK	EQ	14-Jan-2022	384.40	384.00	384.31	379.66	383.00	383.73	382.79	64482	246.83	642	53348	82.73
SETFNN50	EQ	14-Jan-2022	450.92	451.50	453.60	448.00	453.29	453.23	451.99	12585	56.88	443	10212	81.14
SETUINFRA	BE	14-Jan-2022	3.75	3.60	3.60	3.60	3.60	3.60	3.60	514065	18.51	759	-	-
SEYAIND	EQ	14-Jan-2022	62.10	62.15	63.00	60.50	61.10	61.80	61.82	25491	15.76	242	17958	70.45
SFL	EQ	14-Jan-2022	3620.55	3607.00	3711.95	3571.20	3640.00	3669.30	3658.76	36150	1322.64	9689	19031	52.64
SGBAPR28I	GB	14-Jan-2022	4687.03	4687.00	4699.00	4636.00	4680.00	4682.43	4678.07	254	11.88	54	204	80.31
SGBAUG24	GB	14-Jan-2022	4696.00	4680.10	4725.00	4680.10	4725.00	4722.04	4711.96	60	2.83	19	60	100.00
SGBAUG27	GB	14-Jan-2022	4700.00	4650.00	4675.00	4640.00	4651.55	4656.15	4650.33	2688	125.00	95	2634	97.99
SGBAUG28V	GB	14-Jan-2022	4760.07	4789.99	4789.99	4761.20	4778.99	4774.41	4773.89	1311	62.59	167	960	73.23
SGBAUG29V	GB	14-Jan-2022	4675.00	4675.00	4690.00	4675.00	4675.00	4675.00	4684.28	84	3.93	21	83	98.81
SGBD29VIII	GB	14-Jan-2022	4715.15	4700.00	4710.00	4673.00	4684.20	4706.61	4702.05	163	7.66	42	145	88.96
SGBDC27VII	GB	14-Jan-2022	4658.00	4688.00	4688.00	4650.05	4680.00	4680.00	4673.07	41	1.92	16	41	100.00
SGBDEC2513	GB	14-Jan-2022	4640.00	4696.99	4696.99	4696.99	4696.99	4696.99	4696.99	3	0.14	2	3	100.00
SGBDEC25XI	GB	14-Jan-2022	4650.00	4699.99	4699.99	4699.99	4699.99	4699.99	4699.99	4	0.19	1	4	100.00
SGBDEC26	GB	14-Jan-2022	4680.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	2	0.09	1	2	100.00
SGBFEB24	GB	14-Jan-2022	4678.00	4670.00	4725.00	4670.00	4725.00	4718.51	4715.93	84	3.96	15	45	53.57
SGBFEB28IX	GB	14-Jan-2022	4725.00	4725.00	4750.00	4725.00	4725.00	4725.00	4726.06	201	9.50	11	201	100.00
SGBFEB29XI	GB	14-Jan-2022	4672.10	4673.01	4693.95	4673.01	4685.00	4688.35	4686.06	134	6.28	24	134	100.00
SGBJ28VIII	GB	14-Jan-2022	4660.00	4698.00	4698.00	4666.01	4666.01	4666.01	4675.42	34	1.59	2	34	100.00
SGBJAN27	GB	14-Jan-2022	4685.75	4685.75	4685.75	4651.01	4651.01	4651.01	4671.30	16	0.75	3	16	100.00
SGBJAN29IX	GB	14-Jan-2022	4674.99	4677.00	4699.99	4662.02	4662.02	4668.29	4675.28	260	12.16	70	251	96.54
SGBJAN29X	GB	14-Jan-2022	4725.00	4725.00	4748.00	4715.20	4725.03	4741.43	4720.08	92	4.34	14	89	96.74
SGBJU29III	GB	14-Jan-2022	4650.00	4669.99	4670.00	4652.00	4668.00	4668.26	4668.23	150	7.00	34	143	95.33
SGBJUL25	GB	14-Jan-2022	4655.00	4680.00	4680.00	4670.00	4670.00	4670.00	4677.50	4	0.19	2	4	100.00
SGBJUL27	GB	14-Jan-2022	4660.00	4665.00	4665.00	4651.00	4655.00	4657.00	4658.18	169	7.87	16	169	100.00
SGBJUL28IV	GB	14-Jan-2022	4679.79	4679.00	4679.00	4670.00	4674.55	4672.64	4674.60	729	34.08	96	708	97.12
SGBJUL29IV	GB	14-Jan-2022	4703.00	4700.00	4729.95	4700.00	4705.01	4718.65	4709.79	357	16.81	48	251	70.31
SGBJUN27	GB	14-Jan-2022	4690.19	4687.97	4687.97	4633.00	4633.00	4633.00	4661.93	19	0.89	2	19	100.00
SGBJUN28	GB	14-Jan-2022	4660.86	4661.00	4673.00	4656.10	4659.00	4658.89	4664.29	333	15.53	48	313	93.99
SGBJUN29II	GB	14-Jan-2022	4673.00	4673.00	4799.00	4643.00	4666.00	4666.00	4704.01	414	19.47	62	296	71.50
SGBMAR24	GB	14-Jan-2022	4672.42	4672.42	4700.99	4672.42	4680.00	4680.00	4698.62	75	3.52	10	73	97.33
SGBMAR25	GB	14-Jan-2022	4685.00	4670.00	4670.00	4636.00	4664.00	4664.00	4656.05	1772	82.51	51	1746	98.53
SGBMAR28X	GB	14-Jan-2022	4672.80	4651.00	4670.00	4651.00	4670.00	4670.00	4667.94	83	3.87	5	83	100.00
SGBMAY25	GB	14-Jan-2022	4665.00	4655.00	4699.90	4655.00	4688.00	4688.00	4689.84	47	2.20	7	47	100.00
SGBMAY26	GB	14-Jan-2022	4675.00	4680.00	4698.00	4626.00	4680.00	4680.00	4674.00	15	0.70	6	13	86.67
SGBMAY28	GB	14-Jan-2022	4656.66	4656.66	4667.00	4632.00	4660.00	4657.72	4648.89	794	36.91	69	659	83.00
SGBMAY29I	GB	14-Jan-2022	4669.66	4670.00	4694.00	4655.00	4662.00	4665.68	4667.13	1369	63.89	115	1042	76.11
SGBMR29XII	GB	14-Jan-2022	4660.60	4660.00	4671.00	4650.00	4650.00	4654.45	4661.26	358	16.69	48	315	87.99
SGBN28VIII	GB	14-Jan-2022	4692.78	4692.00	4710.00	4685.00	4701.00	4693.31	4694.31	218	10.23	54	121	55.50
SGBNOV23	GB	14-Jan-2022	4710.00	4710.00	4777.99	4707.00	4777.99	4777.99	4743.20	77	3.65	11	77	100.00
SGBNOV24	GB	14-Jan-2022	4675.00	4717.00	4717.00	4675.00	4675.00	4676.66	4694.10	70	3.29	13	69	98.57
SGBNOV258	GB	14-Jan-2022	4653.01	4655.05	4655.05	4655.05	4655.05	4655.05	4655.05	2	0.09	1	2	100.00
SGBNOV26	GB	14-Jan-2022	4640.00	4650.00	4709.90	4650.00	4709.90	4709.90	4669.97	6	0.28	3	4	66.67
SGBNV29VII	GB	14-Jan-2022	4669.00	4685.00	4685.00	4646.00	4659.99	4650.05	4662.94	453	21.12	92	398	87.86
SGBOC28VII	GB	14-Jan-2022	4691.66	4680.00	4713.00	4660.00	4699.00	4670.97	4667.81	238	11.11	35	217	91.18
SGBOCT25	GB	14-Jan-2022	4701.00	4736.00	4739.00	4700.00	4700.00	4702.97	4708.73	16	0.75	8	13	81.25
SGBOCT25IV	GB	14-Jan-2022	4680.00	4650.00	4650.00	4635.31	4635.31	4642.94	4642.95	21	0.98	3	21	100.00
SGBOCT25V	GB	14-Jan-2022	4700.00	4726.00	4726.00	4726.00	4726.00	4726.00	4726.00	17	0.80	2	17	100.00
SGBOCT27	GB	14-Jan-2022	4650.00	4631.00	4690.00	4631.00	4637.00	4645.95	4652.97	183	8.51	19	119	65.03
SGBOCT27VI	GB	14-Jan-2022	4665.00	4660.00	4660.00	4660.00	4660.00	4660.00	4660.00	5	0.23	1	5	100.00
SGBSEP24	GB	14-Jan-2022	4665.00	4680.00	4700.00	4671.00	4680.05	4680.05	4687.54	41	1.92	13	27	65.85
SGBSEP27	GB	14-Jan-2022	4725.00	4660.00	4670.13	4660.00	4670.00	4670.00	4667.20	21	0.98	6	21	100.00
SGBSEP28VI	GB	14-Jan-2022	4721.00	4705.00	4715.00	4685.01	4699.00	4688.06	4693.97	197	9.25	63	176	89.34
SGBSEP29VI	GB	14-Jan-2022	4665.19	4667.10	4669.00	4640.00	4668.00	4668.00	4654.95	320	14.90	69	300	93.75
SGIL	EQ	14-Jan-2022	165.60	165.00	194.25	164.25	184.50	184.85	181.27	212920	385.97	3171	108355	50.89
SGL	EQ	14-Jan-2022	32.50	33.65	34.10	32.55	34.10	34.10	33.47	224155	75.02	1737	132972	59.32
SHAHALLOYS	EQ	14-Jan-2022	54.25	54.90	56.95	52.90	54.75	55.05	55.71	75501	42.06	864	43542	57.67
SHAKTIPUMP	EQ	14-Jan-2022	656.70	664.90	684.40	664.30	679.90	678.05	674.97	132610	895.08	6979	54979	41.46
SHALBY	EQ	14-Jan-2022	146.50	147.00	148.90	145.70	146.85	147.00	147.73	146388	216.26	3468	72604	49.60
SHALPAINTS	EQ	14-Jan-2022	128.85	128.95	134.30	128.10	132.90	132.65	130.94	1728312	2262.98	23094	822009	47.56
SHANKARA	EQ	14-Jan-2022	545.85	545.70	552.40	544.10	545.00	545.45	547.76	28500	156.11	4463	10882	38.18
SHANTI	BE	14-Jan-2022	20.20	20.80	21.00	20.10	20.20	20.20	20.54	2140	0.44	18	-	-
SHANTIGEAR	EQ	14-Jan-2022	166.05	166.90	168.45	163.20	165.10	166.80	166.40	160603	267.24	2839	98420	61.28
SHARDACROP	EQ	14-Jan-2022	366.55	369.30	369.30	361.05	363.45	363.05	364.57	96126	350.45	4154	50354	52.38
SHARDAMOTR	EQ	14-Jan-2022	857.80	870.00	877.00	861.00	867.80	871.75	869.93	12818	111.51	1336	6964	54.33
SHAREINDIA	EQ	14-Jan-2022	1146.40	1169.00	1169.00	1142.80	1154.95	1151.60	1151.12	14362	165.32	1683	7936	55.26
SHARIABEES	EQ	14-Jan-2022	470.58	474.89	474.89	464.61	473.52	473.62	470.37	1198	5.64	75	719	60.02
SHEMAROO	EQ	14-Jan-2022	126.65	129.75	129.90	125.00	128.00	126.90	127.15	23887	30.37	623	15242	63.81
SHIL	EQ	14-Jan-2022	394.40	397.00	398.15	388.00	397.40	396.05	392.16	127759	501.02	3929	87721	68.66
SHILPAMED	EQ	14-Jan-2022	563.55	561.85	571.00	556.30	563.55	563.70	564.51	96920	547.12	5245	42834	44.20
SHIVALIK	EQ	14-Jan-2022	1114.20	1139.00	1147.00	1108.05	1123.00	1126.65	1126.40	5532	62.31	849	3383	61.15
SHIVAM-RE	BE	14-Jan-2022	37.35	33.65	33.65	33.65	33.65	33.65	33.65	70711	23.79	625	-	-
SHIVAMAUTO	EQ	14-Jan-2022	36.60	34.80	34.80	34.80	34.80	34.80	34.80	51656	17.98	241	51655	100.00
SHIVAMILLS	EQ	14-Jan-2022	153.90	151.80	157.15	147.65	150.00	149.65	150.69	36278	54.67	815	20785	57.29
SHIVATEX	EQ	14-Jan-2022	250.70	247.00	257.55	246.35	249.05	250.70	251.85	18490	46.57	506	11647	62.99
SHK	EQ	14-Jan-2022	164.50	165.20	165.20	162.50	162.55	163.10	163.54	111868	182.95	2138	59851	53.50
SHOPERSTOP	EQ	14-Jan-2022	335.00	334.70	339.70	332.45	337.40	338.05	336.49	45848	154.27	1887	18411	40.16
SHRADHA	EQ	14-Jan-2022	53.85	57.50	64.60	56.85	64.60	64.60	63.80	151128	96.41	899	65087	43.07
SHREDIGCEM	EQ	14-Jan-2022	78.75	78.70	82.45	78.20	81.05	81.00	81.20	830293	674.18	8950	422791	50.92
SHREECEM	EQ	14-Jan-2022	26855.30	26830.00	27150.00	26577.25	27000.00	27078.45	26982.09	24063	6492.70	7891	9937	41.30
SHREEPUSHK	EQ	14-Jan-2022	253.10	250.80	251.85	241.25	243.00	243.20	246.34	185034	455.81	9559	95987	51.88
SHREERAMA	BE	14-Jan-2022	19.60	19.75	20.50	19.00	20.05	20.10	20.13	241928	48.70	553	-	-
SHRENIK	BE	14-Jan-2022	4.00	3.80	4.20	3.80	4.20	4.20	4.06	9638870	391.38	10319	-	-
SHREYANIND	EQ	14-Jan-2022	117.30	117.00	120.75	115.60	118.20	118.45	118.58	46729	55.41	986	22423	47.99
SHREYAS	EQ	14-Jan-2022	263.15	271.80	274.80	265.00	267.30	267.55	269.36	176144	474.46	8008	86781	49.27
SHRIPISTON	BE	14-Jan-2022	884.35	885.00	895.00	879.00	881.90	881.90	882.32	302	2.66	17	-	-
SHRIRAMCIT	EQ	14-Jan-2022	1804.00	1804.00	1824.95	1785.00	1794.00	1795.10	1799.64	20699	372.51	2002	9843	47.55
SHRIRAMEPC	EQ	14-Jan-2022	9.90	10.00	10.30	9.70	10.10	10.10	10.08	2091646	210.92	4597	1343153	64.22
SHRIRAMPPS	EQ	14-Jan-2022	89.15	88.05	98.00	87.55	95.35	95.35	94.31	4008444	3780.27	28254	1323187	33.01
SHUBHLAXMI	SM	14-Jan-2022	17.30	18.15	18.15	18.15	18.15	18.15	18.15	5000	0.91	5	5000	100.00
SHYAMCENT	EQ	14-Jan-2022	17.10	17.00	17.40	16.65	17.25	17.10	17.08	324347	55.41	1081	216470	66.74
SHYAMMETL	EQ	14-Jan-2022	351.70	350.05	355.90	347.85	350.60	350.45	352.36	244718	862.29	5996	116666	47.67
SICAL	EQ	14-Jan-2022	15.45	15.30	16.20	14.90	16.20	16.05	15.93	1892131	301.46	1869	1001066	52.91
SIEMENS	EQ	14-Jan-2022	2360.10	2349.00	2401.10	2336.40	2393.00	2394.55	2381.27	578464	13774.80	35174	306266	52.94
SIGACHI	EQ	14-Jan-2022	392.05	395.95	401.75	392.00	394.20	393.70	397.07	390493	1550.51	10036	145738	37.32
SIGIND	EQ	14-Jan-2022	44.65	45.50	49.10	44.65	49.10	49.10	47.25	197255	93.21	1234	127746	64.76
SIGMA	SM	14-Jan-2022	671.75	704.90	705.30	690.25	705.30	705.30	702.15	3000	21.06	5	3000	100.00
SIKKO	EQ	14-Jan-2022	71.50	71.50	72.05	69.00	70.70	70.35	70.12	7153	5.02	109	3865	54.03
SIL	BE	14-Jan-2022	16.40	16.40	16.75	16.00	16.15	16.30	16.22	33862	5.49	92	-	-
SILGO	EQ	14-Jan-2022	34.70	34.15	35.90	34.15	34.50	34.75	35.02	74410	26.06	904	9230	12.40
SILINV	EQ	14-Jan-2022	328.20	330.20	340.00	320.65	334.50	333.60	328.80	6210	20.42	332	3745	60.31
SILLYMONKS	EQ	14-Jan-2022	23.25	23.70	24.10	22.75	24.10	23.90	23.31	20421	4.76	129	12211	59.80
SILVERTUC	SM	14-Jan-2022	176.20	170.05	185.00	170.05	182.00	182.00	182.24	11000	20.05	11	9000	81.82
SIMBHALS	EQ	14-Jan-2022	23.25	23.30	24.30	22.90	23.50	23.40	23.58	222980	52.57	781	158852	71.24
SIMPLEXINF	EQ	14-Jan-2022	43.80	43.05	45.70	43.05	45.50	45.40	44.77	112527	50.38	828	73625	65.43
SINTERCOM	EQ	14-Jan-2022	95.05	96.75	102.00	95.00	99.80	101.25	100.15	592373	593.28	3388	269984	45.58
SINTEX	BE	14-Jan-2022	15.45	14.70	14.70	14.70	14.70	14.70	14.70	1391505	204.55	6163	-	-
SIRCA	EQ	14-Jan-2022	511.45	510.75	594.70	506.00	577.05	576.80	557.34	289782	1615.08	11739	158608	54.73
SIS	EQ	14-Jan-2022	440.25	442.25	447.70	439.15	440.00	440.05	440.77	168666	743.43	5700	131515	77.97
SITINET	BE	14-Jan-2022	4.80	4.60	5.00	4.60	5.00	5.00	4.89	9132980	446.74	7241	-	-
SIYSIL	EQ	14-Jan-2022	444.80	447.05	462.00	445.60	454.00	455.60	454.93	112897	513.60	6838	50098	44.37
SJS	EQ	14-Jan-2022	403.80	407.00	425.00	400.75	423.80	423.15	414.91	237880	986.98	11381	113386	47.67
SJVN	EQ	14-Jan-2022	31.35	31.25	31.55	31.10	31.30	31.30	31.33	2821577	884.03	10985	1479418	52.43
SKFINDIA	EQ	14-Jan-2022	3884.80	3874.00	3980.00	3865.00	3975.00	3972.55	3941.80	98215	3871.44	10131	73870	75.21
SKIPPER	EQ	14-Jan-2022	76.60	77.40	80.40	76.40	79.70	79.65	78.67	368259	289.72	5199	174339	47.34
SKMEGGPROD	EQ	14-Jan-2022	83.10	82.80	84.50	81.70	82.10	82.60	83.10	153442	127.51	2489	48667	31.72
SKSTEXTILE	SM	14-Jan-2022	22.55	23.65	23.65	23.65	23.65	23.65	23.65	1000	0.24	1	1000	100.00
SMARTLINK	EQ	14-Jan-2022	198.50	199.00	200.00	188.70	189.90	190.00	194.50	100954	196.36	2487	48318	47.86
SMCGLOBAL	EQ	14-Jan-2022	79.70	79.70	81.60	78.35	80.30	80.20	80.52	148105	119.25	1552	83815	56.59
SMLISUZU	EQ	14-Jan-2022	661.20	662.00	695.00	658.65	671.00	670.80	676.23	29165	197.22	3106	9465	32.45
SMLT	EQ	14-Jan-2022	117.80	119.00	119.00	114.80	116.20	115.90	116.08	5874	6.82	225	3721	63.35
SMSLIFE	EQ	14-Jan-2022	740.80	763.75	763.75	737.35	740.00	738.85	740.22	3470	25.69	195	3037	87.52
SMSPHARMA	EQ	14-Jan-2022	134.35	134.25	136.85	133.00	135.30	135.20	135.06	93193	125.87	1494	60776	65.22
SMVD	SM	14-Jan-2022	24.80	25.00	26.00	25.00	26.00	26.00	25.76	22000	5.67	10	22000	100.00
SNOWMAN	EQ	14-Jan-2022	42.05	41.80	42.75	41.65	42.05	42.05	42.16	619342	261.12	3416	277918	44.87
SOBHA	EQ	14-Jan-2022	885.70	878.60	925.80	872.70	911.35	913.70	912.50	1202020	10968.47	37561	277802	23.11
SOFTTECH	SM	14-Jan-2022	111.15	115.00	115.00	115.00	115.00	115.00	115.00	1600	1.84	1	1600	100.00
SOLARA	EQ	14-Jan-2022	1092.95	1100.00	1149.00	1097.10	1133.30	1134.60	1136.10	435755	4950.59	26340	216607	49.71
SOLARINDS	EQ	14-Jan-2022	2261.50	2255.00	2339.90	2230.00	2241.95	2245.80	2287.01	81349	1860.46	11803	28608	35.17
SOLEX	SM	14-Jan-2022	126.35	121.00	121.00	120.05	120.05	120.05	120.53	8000	9.64	4	8000	100.00
SOMANYCERA	EQ	14-Jan-2022	922.75	915.00	932.45	901.65	911.25	914.05	914.16	169389	1548.49	1748	161564	95.38
SOMATEX	BE	14-Jan-2022	8.05	7.65	7.65	7.65	7.65	7.65	7.65	12155	0.93	36	-	-
SOMICONVEY	EQ	14-Jan-2022	44.85	45.00	47.05	45.00	46.60	46.80	46.47	45923	21.34	419	24411	53.16
SONACOMS	EQ	14-Jan-2022	751.75	748.95	766.00	745.15	757.00	756.25	756.96	605337	4582.14	23951	181536	29.99
SONAMCLOCK	SM	14-Jan-2022	72.65	71.10	73.00	69.35	73.00	73.00	71.36	12000	8.56	4	3000	25.00
SONATSOFTW	EQ	14-Jan-2022	871.05	870.00	879.55	851.00	867.75	862.60	866.01	100789	872.85	6051	42496	42.16
SORILINFRA	EQ	14-Jan-2022	106.50	106.45	107.20	103.55	105.90	105.80	105.88	34378	36.40	1007	18980	55.21
SOTL	EQ	14-Jan-2022	1225.30	1205.10	1237.00	1205.10	1215.00	1214.00	1221.86	14377	175.67	1965	9981	69.42
SOUTHBANK	EQ	14-Jan-2022	9.10	9.10	9.25	9.05	9.20	9.15	9.15	7895934	722.56	41598	3638509	46.08
SOUTHWEST	EQ	14-Jan-2022	153.85	147.50	157.00	147.50	155.00	153.95	153.32	48181	73.87	239	39800	82.61
SPAL	EQ	14-Jan-2022	482.80	482.00	498.00	475.10	486.90	488.50	488.13	64740	316.01	4349	26830	41.44
SPANDANA	EQ	14-Jan-2022	388.00	389.30	397.40	387.05	390.00	390.20	391.46	166508	651.81	6822	59574	35.78
SPARC	EQ	14-Jan-2022	317.75	317.80	319.80	311.10	312.50	312.75	315.36	510625	1610.29	7776	177585	34.78
SPECIALITY	EQ	14-Jan-2022	99.50	99.00	101.00	97.20	99.95	100.30	99.79	68307	68.17	1208	44481	65.12
SPENCERS	EQ	14-Jan-2022	108.80	108.00	110.10	106.40	107.95	108.20	108.47	474926	515.17	5952	203498	42.85
SPENTEX	BZ	14-Jan-2022	3.10	2.95	2.95	2.95	2.95	2.95	2.95	15400	0.45	14	-	-
SPIC	EQ	14-Jan-2022	54.00	53.80	57.80	53.30	57.35	57.30	56.54	2192903	1239.85	11790	894599	40.80
SPICEJET	EQ	14-Jan-2022	63.95	63.95	64.60	63.70	64.00	63.90	64.00	2679550	1714.89	10688	1423668	53.13
SPLIL	EQ	14-Jan-2022	54.15	55.00	57.40	53.50	54.00	54.90	55.93	225515	126.12	2233	116717	51.76
SPMLINFRA	EQ	14-Jan-2022	41.70	43.50	43.75	41.70	43.75	43.75	43.33	241779	104.77	1158	144107	59.60
SPTL	EQ	14-Jan-2022	11.05	10.50	10.50	10.50	10.50	10.50	10.50	1641417	172.35	4356	1641417	100.00
SREEL	EQ	14-Jan-2022	185.25	186.10	191.50	183.25	183.90	184.75	187.58	24929	46.76	604	14524	58.26
SREIBNPNCD	NT	14-Jan-2022	185.90	185.90	185.90	185.90		185.90	185.90	5	0.01	1	5	100.00
SREIBNPNCD	Y1	14-Jan-2022	248.75	253.80	260.00	253.80	260.00	260.00	254.78	133	0.34	8	133	100.00
SREIBNPNCD	Y2	14-Jan-2022	250.09	254.80	259.90	254.80	255.00	255.00	256.19	131	0.34	10	131	100.00
SREIBNPNCD	Y3	14-Jan-2022	312.00	311.00	312.00	311.00	312.00	311.09	311.09	110	0.34	3	110	100.00
SREIBNPNCD	Y8	14-Jan-2022	245.06	267.00	269.80	267.00	269.80	269.80	269.13	149	0.40	4	149	100.00
SREINFRA	EQ	14-Jan-2022	6.40	6.10	6.50	6.10	6.30	6.30	6.24	6273234	391.64	4706	2702411	43.08
SRF	EQ	14-Jan-2022	2656.80	2654.00	2680.00	2641.40	2650.55	2652.70	2660.30	452448	12036.46	36434	162399	35.89
SRHHYPOLTD	EQ	14-Jan-2022	345.20	352.00	352.00	340.00	343.55	343.10	344.83	14714	50.74	776	8215	55.83
SRIRAM	SM	14-Jan-2022	11.30	10.75	11.35	10.75	11.35	10.95	10.95	18000	1.97	3	18000	100.00
SRPL	BE	14-Jan-2022	49.00	49.00	51.00	47.50	49.95	50.15	49.91	25079	12.52	97	-	-
SRTRANSFIN	EQ	14-Jan-2022	1247.45	1240.50	1264.80	1229.10	1239.00	1240.30	1245.22	854183	10636.47	30982	375141	43.92
SRTRANSFIN	YH	14-Jan-2022	1016.74	1016.00	1016.00	1012.00	1016.00	1016.00	1015.11	899	9.13	13	893	99.33
SRTRANSFIN	YK	14-Jan-2022	1070.00	1068.00	1070.00	1068.00	1070.00	1070.00	1069.00	100	1.07	2	100	100.00
SRTRANSFIN	YN	14-Jan-2022	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	600	8.37	5	600	100.00
SRTRANSFIN	YO	14-Jan-2022	1009.01	1032.00	1034.40	1030.00	1030.00	1030.00	1032.24	110	1.14	5	100	90.91
SRTRANSFIN	YX	14-Jan-2022	1085.85	1085.65	1088.00	1085.40	1086.30	1086.30	1085.77	684	7.43	22	684	100.00
SRTRANSFIN	Z6	14-Jan-2022	1033.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	200	2.08	4	200	100.00
SRTRANSFIN	ZA	14-Jan-2022	1255.01	1260.01	1260.01	1260.01	1260.01	1260.01	1260.01	5	0.06	1	5	100.00
SRTRANSFIN	ZC	14-Jan-2022	1316.50	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	20	0.27	1	20	100.00
SRTRANSFIN	ZG	14-Jan-2022	1005.95	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	785	7.90	23	785	100.00
SRTRANSFIN	ZH	14-Jan-2022	1100.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	50	0.50	1	50	100.00
SRTRANSFIN	ZI	14-Jan-2022	1098.00	1035.00	1035.00	1030.00	1030.00	1030.00	1033.93	75	0.78	6	75	100.00
SSINFRA	SM	14-Jan-2022	15.50	16.25	16.25	16.25	16.25	16.25	16.25	6000	0.98	2	6000	100.00
SSWL	EQ	14-Jan-2022	816.25	815.80	817.00	791.05	817.00	807.20	803.90	34088	274.03	2713	20376	59.77
STAR	EQ	14-Jan-2022	456.50	456.95	461.25	452.90	455.00	455.75	456.47	363054	1657.22	9374	84974	23.41
STARCEMENT	EQ	14-Jan-2022	99.00	99.10	101.75	98.65	100.20	100.10	100.51	267778	269.15	4356	89796	33.53
STARHEALTH	EQ	14-Jan-2022	822.35	823.70	831.50	816.60	829.95	829.25	828.31	259710	2151.19	9067	175649	67.63
STARPAPER	EQ	14-Jan-2022	133.55	133.65	136.50	133.55	135.20	135.25	135.29	86935	117.62	2263	46828	53.87
STCINDIA	EQ	14-Jan-2022	110.40	110.40	116.80	109.50	111.20	111.55	113.29	82832	93.84	1827	36426	43.98
STEELCAS	EQ	14-Jan-2022	291.40	300.00	331.05	287.90	321.00	322.40	319.28	59312	189.37	1876	30175	50.88
STEELCITY	EQ	14-Jan-2022	68.90	70.80	70.80	67.30	69.10	69.40	69.11	62762	43.37	614	39396	62.77
STEELXIND	BE	14-Jan-2022	250.10	255.00	262.60	237.60	259.00	255.35	251.14	1161103	2915.94	3800	-	-
STEL	EQ	14-Jan-2022	157.75	159.00	185.00	157.00	172.20	172.45	176.16	321440	566.23	9009	114744	35.70
STERTOOLS	EQ	14-Jan-2022	195.20	197.00	197.75	192.00	193.50	192.95	193.69	30999	60.04	1034	17969	57.97
STLTECH	EQ	14-Jan-2022	274.05	274.00	277.75	272.50	273.85	274.05	274.88	510284	1402.65	10619	297023	58.21
STOVEKRAFT	EQ	14-Jan-2022	978.45	978.45	994.00	975.70	983.40	984.05	984.59	49465	487.03	4485	21696	43.86
STYLAMIND	EQ	14-Jan-2022	1080.35	1058.95	1113.35	1051.25	1093.00	1103.35	1085.74	6459	70.13	2003	4375	67.73
SUBCAPCITY	BE	14-Jan-2022	26.45	27.75	27.75	26.45	27.75	27.75	27.64	1609	0.44	17	-	-
SUBEXLTD	EQ	14-Jan-2022	52.70	52.50	53.10	52.05	52.45	52.30	52.60	3640582	1914.93	10631	1964874	53.97
SUBROS	EQ	14-Jan-2022	376.50	375.55	391.95	373.40	383.50	381.25	384.33	90919	349.43	6173	24831	27.31
SUDARSCHEM	EQ	14-Jan-2022	599.90	604.70	609.00	588.85	590.55	591.95	597.28	63294	378.04	3989	28767	45.45
SUMEETINDS	EQ	14-Jan-2022	10.30	10.50	10.80	10.30	10.80	10.80	10.73	1110242	119.12	952	782595	70.49
SUMICHEM	EQ	14-Jan-2022	390.65	390.90	400.90	388.00	399.80	398.40	397.79	614563	2444.64	15627	213207	34.69
SUMIT	EQ	14-Jan-2022	15.35	15.70	16.10	15.45	15.75	15.75	15.71	108324	17.02	558	66512	61.40
SUMMITSEC	EQ	14-Jan-2022	692.70	695.00	700.00	686.15	697.00	697.35	693.85	4414	30.63	425	3025	68.53
SUNCLAYLTD	EQ	14-Jan-2022	3880.70	3868.00	3960.00	3868.00	3899.00	3890.75	3913.02	1789	70.00	489	1100	61.49
SUNDARAM	BE	14-Jan-2022	5.05	4.80	5.25	4.80	5.10	5.10	4.99	3346709	167.02	3843	-	-
SUNDARMFIN	EQ	14-Jan-2022	2418.50	2418.00	2466.55	2398.40	2446.00	2447.25	2425.38	37387	906.78	2808	22099	59.11
SUNDARMHLD	EQ	14-Jan-2022	86.20	86.20	90.80	85.10	89.50	89.80	88.32	456022	402.74	4317	282591	61.97
SUNDRMBRAK	EQ	14-Jan-2022	453.70	458.00	475.00	444.80	460.00	460.50	460.36	38377	176.67	3736	19130	49.85
SUNDRMFAST	EQ	14-Jan-2022	905.80	905.80	919.00	891.75	912.65	907.60	910.52	33799	307.75	3615	16626	49.19
SUNFLAG	EQ	14-Jan-2022	75.60	75.00	77.50	74.60	77.05	77.00	76.25	404172	308.17	4799	266458	65.93
SUNPHARMA	EQ	14-Jan-2022	865.50	865.50	868.90	856.80	857.50	859.75	861.65	2351963	20265.77	59348	1288419	54.78
SUNTECK	EQ	14-Jan-2022	560.60	554.05	576.65	552.60	569.65	570.70	565.76	580493	3284.17	20821	89810	15.47
SUNTV	EQ	14-Jan-2022	520.15	517.60	522.15	514.40	517.20	517.25	517.78	478456	2477.34	8002	83693	17.49
SUPERHOUSE	EQ	14-Jan-2022	218.85	226.80	245.80	222.00	229.30	228.85	234.96	1053737	2475.89	52444	217027	20.60
SUPERSPIN	EQ	14-Jan-2022	16.65	16.50	17.45	16.10	17.45	17.45	17.04	921681	157.04	1818	747142	81.06
SUPPETRO	EQ	14-Jan-2022	732.55	739.80	739.90	719.75	729.00	727.80	727.87	32296	235.07	2570	18274	56.58
SUPRAJIT	EQ	14-Jan-2022	440.90	440.10	446.25	436.55	439.80	439.25	441.79	97198	429.41	4894	46878	48.23
SUPREMEENG	EQ	14-Jan-2022	24.75	25.00	25.95	24.35	25.95	25.95	25.77	784261	202.09	1384	641195	81.76
SUPREMEIND	EQ	14-Jan-2022	2248.20	2250.00	2250.00	2215.00	2220.00	2219.55	2230.43	111077	2477.49	17979	79641	71.70
SUPREMEINF	BE	14-Jan-2022	28.90	27.50	30.30	27.50	28.45	28.35	28.25	12582	3.55	52	-	-
SUPRIYA	EQ	14-Jan-2022	504.15	504.70	516.80	497.05	498.65	501.55	507.59	1178583	5982.38	26346	336055	28.51
SURANASOL	BE	14-Jan-2022	37.15	35.30	35.30	35.30	35.30	35.30	35.30	129775	45.81	1761	-	-
SURANAT&P	BE	14-Jan-2022	14.95	14.30	15.65	14.25	15.65	15.65	15.35	484464	74.38	1764	-	-
SURANI	SM	14-Jan-2022	42.35	43.30	43.30	43.30	43.30	43.30	43.30	2000	0.87	1	2000	100.00
SURYALAXMI	EQ	14-Jan-2022	85.95	85.95	90.20	83.10	90.20	89.35	88.48	50453	44.64	660	33201	65.81
SURYAROSNI	EQ	14-Jan-2022	570.70	559.00	565.50	550.00	550.00	551.50	554.89	297812	1652.52	10407	173449	58.24
SURYODAY	EQ	14-Jan-2022	146.45	145.50	146.40	144.10	146.00	145.70	145.60	62463	90.95	3689	36872	59.03
SUTLEJTEX	EQ	14-Jan-2022	96.70	96.65	99.00	96.05	97.05	97.00	97.53	221536	216.05	3737	96206	43.43
SUULD	EQ	14-Jan-2022	289.45	286.50	292.30	283.10	283.50	285.70	288.07	100728	290.16	1978	77020	76.46
SUVEN	EQ	14-Jan-2022	101.55	101.00	101.15	96.90	97.50	97.35	98.47	718110	707.09	7240	375754	52.33
SUVENPHAR	EQ	14-Jan-2022	549.40	545.00	555.00	538.45	547.95	549.65	548.95	563320	3092.35	12372	348175	61.81
SUVIDHAA	EQ	14-Jan-2022	12.65	12.75	12.90	12.60	12.80	12.85	12.77	507736	64.85	1438	377107	74.27
SUZLON	EQ	14-Jan-2022	11.65	11.50	12.20	11.25	12.20	12.20	12.03	138039334	16607.97	81762	49560133	35.90
SVPGLOB	EQ	14-Jan-2022	73.80	72.80	74.60	72.30	72.80	73.10	73.13	662497	484.49	4682	289494	43.70
SWANENERGY	EQ	14-Jan-2022	173.00	173.00	177.95	173.00	174.70	174.40	175.06	181419	317.60	3444	66292	36.54
SWARAJENG	EQ	14-Jan-2022	1643.85	1649.00	1699.00	1645.50	1665.20	1663.20	1670.03	9338	155.95	1393	5141	55.05
SWELECTES	BE	14-Jan-2022	292.80	292.80	292.80	284.00	289.00	290.00	289.89	7311	21.19	212	-	-
SWSOLAR	EQ	14-Jan-2022	391.90	391.50	419.40	388.85	409.50	409.65	410.01	4249713	17424.30	77002	1215791	28.61
SYMPHONY	EQ	14-Jan-2022	1050.20	1050.00	1067.20	1036.60	1060.00	1061.70	1059.43	34685	367.46	4414	20765	59.87
SYNGENE	EQ	14-Jan-2022	633.40	633.35	639.00	628.15	633.20	632.80	632.13	169184	1069.46	7062	72450	42.82
TAINWALCHM	EQ	14-Jan-2022	70.85	69.25	74.35	69.25	74.35	74.35	73.66	16833	12.40	142	10032	59.60
TAJGVK	EQ	14-Jan-2022	135.95	135.90	144.95	134.80	143.50	142.90	141.84	662834	940.16	9454	297168	44.83
TAKE	EQ	14-Jan-2022	44.90	44.95	45.75	44.80	45.05	45.10	45.24	540249	244.39	3096	264921	49.04
TALBROAUTO	EQ	14-Jan-2022	614.85	621.50	632.00	602.00	614.30	616.50	618.07	184002	1137.26	17241	71731	38.98
TANLA	EQ	14-Jan-2022	1967.60	2000.00	2065.95	1972.30	2065.95	2061.70	2058.20	633152	13031.56	19543	281530	44.46
TANTIACONS	BZ	14-Jan-2022	19.60	20.55	20.55	20.55	20.55	20.55	20.55	18211	3.74	53	-	-
TARACHAND	SM	14-Jan-2022	53.00	53.80	56.40	53.00	56.00	56.00	55.15	66000	36.40	32	50000	75.76
TARAPUR	BE	14-Jan-2022	6.50	6.80	6.80	6.75	6.80	6.80	6.80	103017	7.00	183	-	-
TARC	EQ	14-Jan-2022	55.45	55.40	59.10	54.55	58.00	58.25	57.95	1893902	1097.42	8135	970255	51.23
TARMAT	EQ	14-Jan-2022	73.45	74.90	74.90	71.95	72.05	72.20	72.69	30324	22.04	615	16215	53.47
TARSONS	EQ	14-Jan-2022	704.30	704.00	741.70	701.00	721.95	723.25	728.28	500893	3647.88	23948	216916	43.31
TASTYBITE	EQ	14-Jan-2022	14051.50	14100.00	14131.25	13855.25	14033.00	13989.90	14017.09	1360	190.63	543	645	47.43
TATACAPHSG	N2	14-Jan-2022	1013.50	1015.00	1021.00	1015.00	1015.05	1015.05	1017.33	332	3.38	6	332	100.00
TATACAPHSG	N4	14-Jan-2022	1049.21	1064.99	1064.99	1064.99	1064.99	1064.99	1064.99	50	0.53	2	50	100.00
TATACAPHSG	N6	14-Jan-2022	1063.99	1064.00	1064.00	1064.00	1064.00	1064.00	1064.00	100	1.06	2	100	100.00
TATACAPHSG	NA	14-Jan-2022	1061.82	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1	0.01	1	1	100.00
TATACAPHSG	NB	14-Jan-2022	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	30	0.32	3	30	100.00
TATACHEM	EQ	14-Jan-2022	1014.05	1008.50	1050.30	1002.55	1026.35	1028.75	1034.50	3465609	35851.79	88727	927172	26.75
TATACOFFEE	EQ	14-Jan-2022	218.65	217.80	223.70	216.05	219.80	220.25	221.02	2231567	4932.26	19568	605700	27.14
TATACOMM	EQ	14-Jan-2022	1545.50	1548.70	1567.00	1537.00	1545.95	1545.25	1553.09	915219	14214.20	32693	496377	54.24
TATACONSUM	EQ	14-Jan-2022	730.20	730.20	777.00	727.00	760.80	762.50	761.63	8733345	66515.41	162032	2293293	26.26
TATAELXSI	EQ	14-Jan-2022	6401.75	6411.00	6415.00	6232.00	6299.00	6312.00	6289.79	172383	10842.52	33145	84340	48.93
TATAINVEST	EQ	14-Jan-2022	1469.65	1478.00	1546.00	1463.05	1531.00	1530.25	1520.07	195404	2970.28	15175	48990	25.07
TATAMETALI	EQ	14-Jan-2022	923.10	847.00	896.00	847.00	885.00	887.10	885.14	697750	6176.07	37191	163707	23.46
TATAMOTORS	EQ	14-Jan-2022	511.95	509.00	515.40	505.65	509.40	509.90	510.80	12655602	64644.23	137895	3104608	24.53
TATAMTRDVR	EQ	14-Jan-2022	258.10	257.80	262.50	257.00	259.50	259.65	260.03	2402874	6248.12	37503	1263432	52.58
TATAPOWER	EQ	14-Jan-2022	245.30	243.70	248.50	242.50	243.70	244.40	246.04	36940487	90888.42	257715	9471302	25.64
TATASTEEL	EQ	14-Jan-2022	1221.15	1213.00	1226.30	1206.10	1211.00	1213.60	1215.42	5267907	64027.41	162565	1290762	24.50
TATASTLLP	EQ	14-Jan-2022	853.30	845.00	857.40	827.10	832.45	831.05	838.64	134544	1128.34	8841	61930	46.03
TATVA	EQ	14-Jan-2022	2742.95	2779.00	2865.00	2740.00	2810.00	2815.20	2804.82	80584	2260.23	10817	29858	37.05
TBZ	EQ	14-Jan-2022	81.20	80.85	81.95	80.50	81.10	80.95	81.09	101089	81.98	1506	57356	56.74
TCFSL	ND	14-Jan-2022	1062.60	1063.50	1063.50	1060.00	1063.00	1061.93	1061.03	465	4.93	17	435	93.55
TCFSL	NH	14-Jan-2022	1040.00	1040.01	1040.01	1040.01	1040.01	1040.01	1040.01	53	0.55	4	53	100.00
TCFSL	NJ	14-Jan-2022	1062.35	1066.45	1067.45	1066.45	1067.45	1067.45	1067.05	125	1.33	4	125	100.00
TCFSL	NL	14-Jan-2022	1107.01	1107.36	1107.36	1103.01	1107.00	1107.00	1105.27	520	5.75	8	520	100.00
TCI	EQ	14-Jan-2022	836.90	829.00	841.00	818.50	831.05	832.60	828.33	117000	969.14	9351	35197	30.08
TCIDEVELOP	EQ	14-Jan-2022	380.00	372.00	374.95	365.75	369.95	370.40	370.39	1529	5.66	110	1160	75.87
TCIEXP	EQ	14-Jan-2022	2225.15	2253.95	2253.95	2185.00	2199.00	2197.75	2217.91	20189	447.77	3524	10946	54.22
TCIFINANCE	BE	14-Jan-2022	8.20	8.60	8.60	8.60	8.60	8.60	8.60	15435	1.33	26	-	-
TCNSBRANDS	EQ	14-Jan-2022	815.45	808.90	812.70	785.00	800.10	801.70	801.77	78591	630.12	8017	23874	30.38
TCPLPACK	EQ	14-Jan-2022	533.60	537.25	544.25	526.55	544.25	541.15	535.58	4406	23.60	329	3422	77.67
TCS	EQ	14-Jan-2022	3897.90	3877.85	3977.00	3860.05	3965.35	3968.15	3924.25	3348123	131388.81	213960	1768475	52.82
TDPOWERSYS	EQ	14-Jan-2022	436.35	436.40	445.45	415.00	438.80	437.10	430.68	43667	188.07	3030	24587	56.31
TEAMLEASE	EQ	14-Jan-2022	4134.50	4130.00	4275.00	4060.15	4265.00	4260.05	4210.48	51569	2171.30	4504	34958	67.79
TECH	EQ	14-Jan-2022	38.66	39.40	39.40	37.55	38.60	38.63	38.47	4819	1.85	124	3036	63.00
TECHIN	EQ	14-Jan-2022	7.90	7.75	8.20	7.55	8.05	7.85	7.80	91911	7.17	310	42345	46.07
TECHM	EQ	14-Jan-2022	1718.80	1714.50	1746.80	1696.50	1736.40	1737.75	1721.11	1889385	32518.40	80148	761894	40.32
TECHNOE	EQ	14-Jan-2022	253.60	253.60	257.80	251.80	253.30	253.50	254.83	141093	359.54	4456	100653	71.34
TEGA	EQ	14-Jan-2022	596.00	594.00	601.00	581.15	590.95	589.90	593.33	504036	2990.62	10289	404798	80.31
TEJASNET	EQ	14-Jan-2022	515.55	541.30	541.30	503.10	505.05	509.15	534.30	1858320	9928.93	32370	976054	52.52
TEMBO	EQ	14-Jan-2022	264.40	264.00	277.50	260.25	277.50	275.20	269.82	35165	94.88	339	10669	30.34
TERASOFT	EQ	14-Jan-2022	53.95	54.85	58.45	53.50	55.80	56.20	56.88	110847	63.04	1531	59147	53.36
TEXINFRA	EQ	14-Jan-2022	66.40	66.40	68.90	64.95	66.05	66.60	66.76	91436	61.04	1396	53447	58.45
TEXMOPIPES	EQ	14-Jan-2022	87.20	89.40	91.55	87.60	91.55	91.55	90.72	471182	427.44	5335	291030	61.77
TEXRAIL	EQ	14-Jan-2022	39.05	39.00	40.75	38.25	39.40	39.60	39.63	2469090	978.49	7018	1185297	48.01
TFCILTD	EQ	14-Jan-2022	61.20	61.20	61.80	60.50	61.30	61.20	61.29	126808	77.72	1668	75595	59.61
TFL	EQ	14-Jan-2022	12.25	12.85	12.85	12.85	12.85	12.85	12.85	13167	1.69	15	13167	100.00
TGBHOTELS	EQ	14-Jan-2022	10.35	10.35	10.85	10.00	10.80	10.70	10.47	109434	11.46	286	55341	50.57
THANGAMAYL	EQ	14-Jan-2022	1355.95	1359.00	1386.00	1359.00	1377.00	1373.40	1373.27	6492	89.15	719	4391	67.64
THEINVEST	EQ	14-Jan-2022	116.65	117.50	117.50	114.00	114.60	115.20	114.92	16545	19.01	360	10498	63.45
THEJO	SM	14-Jan-2022	1229.35	1220.00	1275.00	1177.50	1250.00	1250.00	1245.93	3600	44.85	20	3150	87.50
THEMISMED	EQ	14-Jan-2022	998.45	989.95	1004.70	975.05	988.10	989.70	990.03	2957	29.28	250	2133	72.13
THERMAX	EQ	14-Jan-2022	2020.65	2010.00	2079.10	1993.00	2075.00	2065.90	2045.17	194552	3978.91	19557	51416	26.43
THOMASCOOK	EQ	14-Jan-2022	62.80	63.65	65.50	62.75	64.50	64.55	64.48	416569	268.61	4916	196803	47.24
THOMASCOTT	BE	14-Jan-2022	49.45	47.50	51.00	47.05	47.20	49.50	49.42	9240	4.57	89	-	-
THYROCARE	EQ	14-Jan-2022	1044.25	1041.65	1050.20	1029.00	1032.00	1031.90	1034.93	98791	1022.42	3820	71467	72.34
TI	BE	14-Jan-2022	90.95	90.00	91.50	89.00	90.35	90.65	90.22	146481	132.16	754	-	-
TIDEWATER	EQ	14-Jan-2022	1494.30	1506.40	1599.00	1494.00	1559.00	1555.40	1557.95	76451	1191.07	8499	27833	36.41
TIIL	EQ	14-Jan-2022	842.65	841.20	924.00	841.20	907.00	900.55	895.69	70192	628.70	5248	30353	43.24
TIINDIA	EQ	14-Jan-2022	1810.15	1800.00	1830.05	1780.00	1791.00	1794.85	1802.46	242825	4376.82	14714	182305	75.08
TIJARIA	BE	14-Jan-2022	9.95	9.50	9.50	9.50	9.50	9.50	9.50	17910	1.70	24	-	-
TIL	EQ	14-Jan-2022	144.85	144.95	146.00	143.60	143.90	144.55	144.84	7858	11.38	203	5088	64.75
TIMESCAN	ST	14-Jan-2022	90.40	94.90	94.90	94.90	94.90	94.90	94.90	8000	7.59	4	8000	100.00
TIMESGTY	EQ	14-Jan-2022	54.60	55.95	56.95	53.05	53.60	53.50	54.95	16388	9.01	433	9589	58.51
TIMETECHNO	EQ	14-Jan-2022	77.60	77.35	78.80	76.20	77.70	77.80	77.58	681738	528.87	5608	335912	49.27
TIMKEN	EQ	14-Jan-2022	2082.45	2093.00	2120.00	2057.00	2078.95	2073.65	2086.97	312513	6522.05	5833	19472	6.23
TINPLATE	EQ	14-Jan-2022	314.95	316.40	324.05	313.25	321.25	320.75	320.53	1128964	3618.68	18896	525612	46.56
TIPSINDLTD	BE	14-Jan-2022	2270.90	2366.90	2384.40	2364.95	2384.40	2384.40	2383.57	24159	575.85	280	-	-
TIRUMALCHM	EQ	14-Jan-2022	257.00	256.10	266.40	255.35	259.85	260.15	261.87	702499	1839.65	11270	254427	36.22
TIRUPATIFL	EQ	14-Jan-2022	13.75	13.75	13.95	13.20	13.30	13.35	13.40	107081	14.35	499	81622	76.22
TITAN	EQ	14-Jan-2022	2619.25	2626.00	2639.00	2588.85	2594.00	2592.75	2602.58	1166457	30358.03	68573	561068	48.10
TMRVL	EQ	14-Jan-2022	16.65	16.90	17.45	16.50	17.30	17.15	17.14	259443	44.47	1191	137231	52.89
TNPETRO	EQ	14-Jan-2022	113.25	112.95	115.90	111.60	112.95	112.80	114.03	319077	363.86	4703	145504	45.60
TNPL	EQ	14-Jan-2022	123.75	124.20	124.85	122.80	123.45	123.25	123.79	134155	166.07	2344	78729	58.69
TNTELE	BE	14-Jan-2022	11.70	11.15	11.15	11.15	11.15	11.15	11.15	37713	4.20	200	-	-
TOKYOPLAST	EQ	14-Jan-2022	112.60	114.50	116.50	111.00	113.00	112.65	113.87	20725	23.60	594	13736	66.28
TORNTPHARM	EQ	14-Jan-2022	3189.20	3189.00	3208.75	3144.00	3193.35	3194.20	3189.22	169729	5413.04	11812	79770	47.00
TORNTPOWER	EQ	14-Jan-2022	578.40	576.00	584.65	575.35	577.00	578.85	580.30	564355	3274.93	9795	39419	6.98
TOTAL	BE	14-Jan-2022	88.85	86.00	91.75	84.45	90.55	90.30	89.75	73313	65.80	307	-	-
TOUCHWOOD	EQ	14-Jan-2022	118.35	122.00	122.00	114.05	119.80	118.85	117.78	10371	12.21	203	4519	43.57
TPLPLASTEH	EQ	14-Jan-2022	160.80	165.00	174.00	161.80	168.10	169.60	169.21	61084	103.36	1033	21068	34.49
TRANSWIND	SM	14-Jan-2022	8.65	9.05	9.05	9.05	9.05	9.05	9.05	16000	1.45	4	16000	100.00
TREEHOUSE	BE	14-Jan-2022	11.75	11.70	12.30	11.50	12.30	12.30	12.14	96524	11.72	243	-	-
TREJHARA	EQ	14-Jan-2022	110.15	113.00	115.65	111.05	115.65	115.65	114.39	163201	186.69	1537	88152	54.01
TRENT	EQ	14-Jan-2022	1182.90	1165.10	1199.95	1159.40	1163.95	1164.85	1177.82	744286	8766.37	28380	175258	23.55
TRF	BE	14-Jan-2022	153.35	151.40	161.00	145.70	159.80	156.95	153.21	21224	32.52	220	-	-
TRIDENT	EQ	14-Jan-2022	61.75	63.50	64.80	63.50	64.80	64.80	64.45	11430176	7366.41	24992	8796916	76.96
TRIGYN	EQ	14-Jan-2022	206.65	207.55	214.60	201.35	202.80	203.05	208.38	807857	1683.40	21555	358532	44.38
TRIL	EQ	14-Jan-2022	33.30	33.70	34.40	33.50	33.65	33.65	33.89	337645	114.42	2270	165030	48.88
TRITURBINE	EQ	14-Jan-2022	178.75	178.10	204.55	178.10	202.00	202.00	197.38	5227208	10317.22	84878	658291	12.59
TRIVENI	EQ	14-Jan-2022	254.80	253.50	261.05	252.25	254.60	255.05	256.64	1007842	2586.57	15645	280171	27.80
TTKHLTCARE	EQ	14-Jan-2022	703.10	703.50	723.45	701.10	705.00	706.15	709.19	3744	26.55	400	2071	55.32
TTKPRESTIG	EQ	14-Jan-2022	986.80	987.80	998.30	981.55	995.75	995.65	992.17	46552	461.87	4349	21523	46.23
TTL	EQ	14-Jan-2022	120.75	120.55	130.50	117.15	127.60	128.30	125.67	508333	638.80	15497	206300	40.58
TTML	BE	14-Jan-2022	261.90	248.85	248.85	248.85	248.85	248.85	248.85	841536	2094.16	18037	-	-
TV18BRDCST	EQ	14-Jan-2022	47.35	47.30	48.50	47.05	48.10	48.20	47.92	7913614	3792.19	15216	2947686	37.25
TVSELECT	EQ	14-Jan-2022	192.80	192.75	195.95	188.75	189.65	189.15	191.34	65490	125.31	1910	31787	48.54
TVSMOTOR	EQ	14-Jan-2022	660.45	658.95	664.15	652.70	657.75	658.75	659.27	697133	4595.96	18961	216466	31.05
TVSSRICHAK	EQ	14-Jan-2022	2076.75	2070.10	2139.00	2053.95	2106.00	2110.55	2094.59	9364	196.14	942	6560	70.06
TVTODAY	EQ	14-Jan-2022	408.30	407.45	421.00	405.65	420.00	417.00	414.67	76623	317.73	3440	30939	40.38
TWL	EQ	14-Jan-2022	115.80	115.80	118.45	113.35	115.50	114.85	116.04	1049887	1218.30	9221	291715	27.79
UBL	EQ	14-Jan-2022	1653.90	1643.90	1673.65	1635.00	1647.05	1656.05	1659.61	329389	5466.58	22035	41468	12.59
UCALFUEL	EQ	14-Jan-2022	166.00	166.00	170.00	164.45	167.45	167.65	166.91	57815	96.50	1702	38964	67.39
UCOBANK	EQ	14-Jan-2022	13.25	13.25	13.40	13.20	13.25	13.20	13.29	3430753	456.06	12976	1223589	35.67
UDAICEMENT	EQ	14-Jan-2022	38.05	37.65	39.50	37.65	38.70	38.60	38.78	510329	197.89	2494	280346	54.93
UFLEX	EQ	14-Jan-2022	536.45	534.00	544.00	531.00	535.75	538.25	538.11	303578	1633.57	11753	112560	37.08
UFO	EQ	14-Jan-2022	99.55	99.75	101.80	98.15	99.60	99.60	100.18	197836	198.18	3434	76667	38.75
UGARSUGAR	EQ	14-Jan-2022	34.00	33.70	34.60	32.85	33.25	33.30	33.63	923086	310.47	3575	431103	46.70
UGROCAP	EQ	14-Jan-2022	212.75	215.00	219.05	213.65	219.00	218.90	218.10	169648	370.00	1632	127667	75.25
UGROCAP	N1	14-Jan-2022	1002.11	1002.11	1002.11	1002.11	1002.11	1002.11	1002.11	100	1.00	3	100	100.00
UJAAS	EQ	14-Jan-2022	6.30	6.60	6.60	6.60	6.60	6.60	6.60	989459	65.30	503	989459	100.00
UJJIVAN	EQ	14-Jan-2022	146.00	146.00	153.00	145.05	148.30	148.50	149.53	1496624	2237.86	13143	599575	40.06
UJJIVANSFB	EQ	14-Jan-2022	20.45	20.40	20.80	20.30	20.65	20.60	20.61	1708221	352.01	5221	757412	44.34
ULTRACEMCO	EQ	14-Jan-2022	7606.80	7634.00	7700.00	7566.90	7640.00	7660.55	7643.07	250253	19127.00	37985	100827	40.29
UMANGDAIRY	EQ	14-Jan-2022	80.35	81.80	83.60	79.60	82.65	82.15	82.26	53286	43.83	971	28369	53.24
UNICHEMLAB	EQ	14-Jan-2022	272.55	273.35	283.65	271.25	279.85	280.30	277.02	110295	305.54	10123	25319	22.96
UNIDT	EQ	14-Jan-2022	568.95	574.95	594.40	565.00	583.60	583.95	582.81	222611	1297.41	16741	72571	32.60
UNIENTER	EQ	14-Jan-2022	150.10	149.80	152.00	147.40	148.20	149.35	149.89	34712	52.03	1350	21861	62.98
UNIINFO	EQ	14-Jan-2022	37.30	38.90	38.90	37.25	37.95	37.80	37.98	11619	4.41	96	9644	83.00
UNIONBANK	EQ	14-Jan-2022	46.20	45.95	46.30	44.30	45.55	45.60	45.64	6318622	2884.03	12880	2350673	37.20
UNITECH	BZ	14-Jan-2022	3.60	3.60	3.70	3.45	3.70	3.65	3.62	8224875	297.76	4259	-	-
UNITEDPOLY	EQ	14-Jan-2022	26.80	28.10	28.10	28.10	28.10	28.10	28.10	20	0.01	3	20	100.00
UNITEDTEA	EQ	14-Jan-2022	391.70	394.45	394.45	383.20	389.90	386.20	387.08	2357	9.12	266	1123	47.65
UNIVASTU	EQ	14-Jan-2022	85.30	90.00	98.00	87.45	90.10	91.95	93.35	1186257	1107.32	35562	293550	24.75
UNIVCABLES	EQ	14-Jan-2022	173.00	172.55	179.90	170.45	178.05	177.45	175.57	50244	88.21	879	35900	71.45
UNIVPHOTO	EQ	14-Jan-2022	669.40	662.00	696.00	655.80	679.00	675.85	678.12	6226	42.22	387	2097	33.68
UPL	EQ	14-Jan-2022	841.00	836.00	836.05	818.00	823.35	824.65	825.67	3690548	30471.90	57649	1644544	44.56
URJA	BE	14-Jan-2022	31.85	33.40	33.40	33.40	33.40	33.40	33.40	1520004	507.68	2863	-	-
USHAMART	EQ	14-Jan-2022	96.50	96.00	98.10	94.20	96.35	95.55	96.93	617362	598.44	5635	313746	50.82
UTIAMC	EQ	14-Jan-2022	1071.25	1074.40	1094.50	1073.00	1082.00	1079.45	1082.21	77044	833.78	10067	45886	59.56
UTIBANKETF	EQ	14-Jan-2022	38.66	38.40	38.69	38.07	38.45	38.36	38.27	8520	3.26	189	6675	78.35
UTINEXT50	EQ	14-Jan-2022	45.21	45.69	45.69	45.02	45.27	45.27	45.24	15538	7.03	143	14332	92.24
UTINIFTETF	EQ	14-Jan-2022	1925.26	1994.84	1994.84	1906.00	1924.00	1924.31	1918.58	1495	28.68	88	1455	97.32
UTISENSETF	EQ	14-Jan-2022	640.35	646.99	646.99	636.80	639.36	640.65	639.32	290	1.85	61	191	65.86
UTISXN50	EQ	14-Jan-2022	50.13	50.97	54.47	50.16	51.47	51.57	52.13	8562	4.46	146	5728	66.90
UTTAMSTL	BE	14-Jan-2022	7.20	6.85	7.55	6.85	7.55	7.55	7.08	1707243	120.80	2051	-	-
UTTAMSUGAR	EQ	14-Jan-2022	228.50	228.00	235.90	225.00	227.90	229.05	230.93	445514	1028.81	9701	134341	30.15
V2RETAIL	EQ	14-Jan-2022	159.70	159.70	161.50	153.50	159.00	159.50	158.66	32891	52.19	444	22304	67.81
VADILALIND	EQ	14-Jan-2022	922.55	926.95	954.95	912.50	920.00	918.90	929.20	17719	164.65	1444	11474	64.76
VAIBHAVGBL	EQ	14-Jan-2022	539.35	539.35	545.80	533.10	542.00	540.85	540.32	149681	808.76	8759	93225	62.28
VAISHALI	EQ	14-Jan-2022	38.05	37.90	39.40	37.60	38.45	38.00	38.43	68659	26.39	766	36539	53.22
VAKRANGEE	EQ	14-Jan-2022	41.15	40.80	41.60	40.60	40.85	40.80	41.06	2476095	1016.67	7865	983215	39.71
VALIANTORG	EQ	14-Jan-2022	1287.50	1270.05	1282.55	1250.05	1255.00	1256.65	1265.74	31332	396.58	2934	15240	48.64
VARDHACRLC	EQ	14-Jan-2022	61.00	62.50	64.25	61.20	63.40	63.45	63.41	687876	436.19	5077	226575	32.94
VARDMNPOLY	EQ	14-Jan-2022	29.40	28.55	30.85	28.55	29.60	30.05	30.16	101497	30.61	493	59251	58.38
VARROC	EQ	14-Jan-2022	445.45	440.00	458.00	433.85	448.00	446.40	446.50	2011378	8980.78	61498	358642	17.83
VASA	ST	14-Jan-2022	5.15	5.40	5.40	5.40	5.40	5.40	5.40	4000	0.22	1	4000	100.00
VASCONEQ	EQ	14-Jan-2022	32.70	32.85	33.70	32.25	32.55	32.55	32.93	1117076	367.86	4435	557020	49.86
VASWANI	EQ	14-Jan-2022	26.55	26.95	29.20	24.65	29.20	29.20	27.77	621886	172.70	2635	379833	61.08
VBL	EQ	14-Jan-2022	905.55	908.20	930.00	889.65	928.90	928.65	916.63	420993	3858.96	24415	219877	52.23
VCL	SM	14-Jan-2022	82.90	83.00	85.00	81.00	85.00	85.00	82.26	47500	39.07	13	42500	89.47
VECOPP	E1	14-Jan-2022	2.70	2.75	2.80	2.70	2.80	2.80	2.79	903828	25.23	297	724820	80.19
VEDL	EQ	14-Jan-2022	339.70	340.00	343.20	334.05	334.30	336.20	339.79	6325976	21495.16	66865	2406824	38.05
VENKEYS	EQ	14-Jan-2022	2831.20	2831.20	2949.00	2806.00	2826.35	2834.65	2887.36	219784	6345.95	25250	46482	21.15
VENUSREM	EQ	14-Jan-2022	391.35	387.00	398.00	387.00	394.00	393.60	394.38	63390	250.00	1777	28949	45.67
VERTOZ	EQ	14-Jan-2022	122.55	122.75	126.25	121.00	124.00	122.95	123.59	104004	128.54	2272	50832	48.88
VESUVIUS	EQ	14-Jan-2022	1110.20	1115.00	1115.00	1100.00	1107.00	1105.80	1107.08	16449	182.10	1047	13874	84.35
VETO	EQ	14-Jan-2022	117.55	119.90	119.90	115.75	116.60	116.30	117.26	89947	105.47	2008	50669	56.33
VGUARD	EQ	14-Jan-2022	227.45	228.00	228.00	226.00	226.85	226.70	226.77	312860	709.46	6999	183912	58.78
VHL	EQ	14-Jan-2022	4335.00	4340.00	4390.00	4231.00	4295.00	4258.40	4306.18	2336	100.59	889	1196	51.20
VICEROY	BZ	14-Jan-2022	6.30	6.00	6.00	6.00	6.00	6.00	6.00	35570	2.13	75	-	-
VIDHIING	EQ	14-Jan-2022	400.15	401.95	437.90	401.00	432.00	430.55	427.39	362886	1550.93	17336	158490	43.67
VIJAYA	EQ	14-Jan-2022	551.80	546.00	551.95	546.00	547.30	548.60	548.36	24753	135.73	2420	15809	63.87
VIJIFIN	BE	14-Jan-2022	4.95	4.75	4.75	4.75	4.75	4.75	4.75	15090	0.72	34	-	-
VIKASECO	EQ	14-Jan-2022	4.25	4.40	4.45	4.40	4.45	4.45	4.43	3417847	151.49	1897	2110416	61.75
VIKASLIFE	BE	14-Jan-2022	6.05	6.35	6.35	6.35	6.35	6.35	6.35	1990276	126.38	1952	-	-
VIKASPROP	BE	14-Jan-2022	2.80	2.70	2.90	2.70	2.90	2.90	2.80	5495030	154.05	5623	-	-
VIKASWSP	BE	14-Jan-2022	5.35	5.10	5.40	5.10	5.20	5.10	5.15	3158226	162.55	3739	-	-
VIMTALABS	EQ	14-Jan-2022	414.95	417.00	431.55	415.25	422.00	423.25	423.78	60940	258.25	4594	23182	38.04
VINATIORGA	EQ	14-Jan-2022	2062.85	2062.85	2088.45	2045.55	2085.00	2076.20	2069.00	20487	423.88	3821	9100	44.42
VINDHYATEL	EQ	14-Jan-2022	1251.45	1255.00	1278.80	1243.55	1262.00	1260.25	1258.21	11978	150.71	1494	6203	51.79
VINEETLAB	EQ	14-Jan-2022	76.15	77.70	77.70	74.00	74.90	75.15	75.49	15319	11.56	307	9331	60.91
VINYLINDIA	EQ	14-Jan-2022	248.95	249.00	273.80	248.70	270.05	270.45	270.83	539351	1460.72	7309	190067	35.24
VIPCLOTHNG	EQ	14-Jan-2022	25.40	25.10	25.90	24.45	25.00	25.15	25.23	457597	115.47	1521	298426	65.22
VIPIND	EQ	14-Jan-2022	585.35	585.00	594.25	577.80	585.00	586.20	587.06	192141	1127.98	9700	51131	26.61
VIPULLTD	EQ	14-Jan-2022	23.75	24.00	24.35	23.50	23.90	23.75	23.82	57894	13.79	244	43960	75.93
VISAKAIND	EQ	14-Jan-2022	655.55	657.00	675.90	657.00	663.60	662.85	666.83	25243	168.33	2159	14170	56.13
VISASTEEL	EQ	14-Jan-2022	18.50	17.60	18.45	17.60	17.90	18.00	17.74	157649	27.97	779	108307	68.70
VISESHINFO	BE	14-Jan-2022	1.15	1.20	1.20	1.15	1.20	1.20	1.20	407149934	4880.95	74249	-	-
VISHAL	EQ	14-Jan-2022	122.10	125.50	143.00	124.35	139.80	140.45	135.20	1877223	2537.97	35774	462032	24.61
VISHNU	BE	14-Jan-2022	947.75	947.00	995.10	918.00	994.95	991.10	981.97	24417	239.77	710	-	-
VISHWARAJ	EQ	14-Jan-2022	25.05	25.00	25.60	24.80	25.00	25.00	25.08	8103393	2032.33	10387	2649245	32.69
VIVIDHA	BE	14-Jan-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	1200959	30.02	328	-	-
VIVIMEDLAB	EQ	14-Jan-2022	24.35	23.70	24.60	23.70	24.05	24.05	24.09	308050	74.21	1538	213560	69.33
VIVO	SM	14-Jan-2022	235.70	235.00	282.80	233.20	282.80	282.80	252.16	203200	512.38	120	140800	69.29
VLSFINANCE	EQ	14-Jan-2022	199.25	200.80	204.00	198.55	201.15	199.65	201.09	33495	67.35	916	20864	62.29
VMARCIND	SM	14-Jan-2022	37.85	36.80	42.95	36.80	42.75	41.45	40.81	144000	58.76	41	60000	41.67
VMART	EQ	14-Jan-2022	3872.90	3906.00	3970.00	3836.05	3950.00	3941.35	3904.16	33768	1318.36	1742	29986	88.80
VOLTAMP	EQ	14-Jan-2022	1982.90	1956.00	2003.25	1945.20	1967.05	1971.20	1965.89	7290	143.31	1445	3255	44.65
VOLTAS	EQ	14-Jan-2022	1270.85	1272.95	1317.30	1262.65	1304.00	1303.65	1301.26	1513277	19691.60	57749	442835	29.26
VRLLOG	EQ	14-Jan-2022	482.00	481.00	490.00	471.15	488.75	485.95	483.16	60033	290.06	3305	29591	49.29
VSSL	EQ	14-Jan-2022	268.10	266.00	271.50	265.60	267.70	267.00	269.20	47376	127.54	2062	23125	48.81
VSTIND	EQ	14-Jan-2022	3219.20	3235.30	3235.30	3182.00	3210.00	3198.45	3199.08	2910	93.09	949	1499	51.51
VSTTILLERS	EQ	14-Jan-2022	2884.20	2893.00	2969.80	2876.60	2928.00	2928.45	2932.26	8380	245.72	2019	3782	45.13
VTL	EQ	14-Jan-2022	2629.10	2630.00	2715.95	2611.00	2683.00	2689.95	2678.16	308844	8271.35	23402	126884	41.08
WABAG	EQ	14-Jan-2022	335.65	335.10	338.00	332.05	333.40	333.80	334.16	141631	473.27	4084	70695	49.91
WABCOINDIA	EQ	14-Jan-2022	8419.45	8389.65	8487.70	8344.75	8410.55	8452.40	8437.57	730	61.59	396	344	47.12
WALCHANNAG	EQ	14-Jan-2022	54.20	54.00	57.60	53.60	57.20	57.25	55.80	993881	554.54	8038	483245	48.62
WALPAR	SM	14-Jan-2022	34.15	32.60	32.60	32.45	32.45	32.50	32.50	8000	2.60	4	4000	50.00
WANBURY	BE	14-Jan-2022	79.95	80.00	83.90	79.55	80.65	80.90	82.10	30389	24.95	135	-	-
WATERBASE	EQ	14-Jan-2022	108.80	108.55	112.00	107.60	110.70	110.15	110.33	193013	212.95	3851	61875	32.06
WEALTH	BE	14-Jan-2022	274.90	261.20	274.00	261.20	261.20	261.20	261.42	172	0.45	5	-	-
WEBELSOLAR	EQ	14-Jan-2022	142.95	141.00	144.70	138.10	139.50	139.10	140.42	538641	756.38	12212	319261	59.27
WEIZMANIND	EQ	14-Jan-2022	64.60	66.40	67.75	61.30	64.95	64.00	64.46	41684	26.87	924	10316	24.75
WELCORP	EQ	14-Jan-2022	188.35	185.50	194.90	185.50	191.00	190.40	192.22	5070024	9745.61	31080	1943231	38.33
WELENT	EQ	14-Jan-2022	96.75	99.00	105.50	97.90	101.60	101.90	101.87	1845974	1880.52	27004	706538	38.27
WELINV	EQ	14-Jan-2022	339.45	348.00	350.95	321.00	340.00	334.30	341.94	6258	21.40	576	3005	48.02
WELSPUNIND	EQ	14-Jan-2022	153.85	154.00	154.50	149.70	151.15	151.20	151.78	1440287	2186.02	12685	672907	46.72
WENDT	EQ	14-Jan-2022	5207.75	5190.05	5538.00	5190.05	5538.00	5410.50	5323.08	984	52.38	277	502	51.02
WESTLIFE	EQ	14-Jan-2022	536.85	536.00	538.00	528.00	531.90	528.95	533.18	29060	154.94	2426	9861	33.93
WFL	SM	14-Jan-2022	111.10	116.65	116.65	116.65	116.65	116.65	116.65	2560	2.99	1	2560	100.00
WHEELS	EQ	14-Jan-2022	737.15	740.85	758.65	730.25	744.00	747.45	745.18	14833	110.53	995	7629	51.43
WHIRLPOOL	EQ	14-Jan-2022	1845.95	1850.00	1888.00	1822.95	1871.00	1877.00	1872.69	234188	4385.61	16540	109913	46.93
WILLAMAGOR	EQ	14-Jan-2022	25.85	26.20	26.35	25.35	26.15	26.05	25.91	11289	2.92	182	6434	56.99
WINDLAS	EQ	14-Jan-2022	276.05	273.40	275.65	268.00	273.70	273.20	273.14	42170	115.18	1832	21379	50.70
WINDMACHIN	EQ	14-Jan-2022	39.55	39.35	43.50	38.40	43.50	43.50	42.88	612669	262.72	2061	394853	64.45
WINPRO	EQ	14-Jan-2022	8.80	8.85	8.85	8.45	8.50	8.45	8.56	994349	85.13	1378	627319	63.09
WIPL	BE	14-Jan-2022	58.95	58.00	60.00	56.20	58.90	59.35	57.18	2152	1.23	27	-	-
WIPRO	EQ	14-Jan-2022	649.75	649.25	649.25	636.50	640.25	639.80	640.71	13257274	84940.94	295017	7181140	54.17
WOCKPHARMA	EQ	14-Jan-2022	428.25	426.00	435.40	424.20	428.00	428.00	430.05	768171	3303.51	12387	259102	33.73
WONDERLA	EQ	14-Jan-2022	210.25	209.20	211.80	208.60	209.50	210.00	209.80	41166	86.37	2875	24981	60.68
WORTH	EQ	14-Jan-2022	104.45	103.50	107.00	101.50	106.00	105.00	103.72	43375	44.99	779	28384	65.44
WSTCSTPAPR	EQ	14-Jan-2022	246.75	246.90	248.70	244.55	245.90	245.40	246.38	71304	175.68	1967	28211	39.56
XCHANGING	EQ	14-Jan-2022	115.50	114.55	117.70	112.60	115.40	115.55	115.54	503447	581.71	6033	179902	35.73
XELPMOC	EQ	14-Jan-2022	404.25	413.80	413.80	398.60	404.00	401.70	402.46	28187	113.44	3249	17385	61.68
XPROINDIA	BE	14-Jan-2022	1170.35	1170.35	1228.85	1170.10	1228.85	1228.85	1222.54	17401	212.73	666	-	-
YAARI	EQ	14-Jan-2022	87.70	88.50	90.05	85.90	87.30	87.10	87.69	247590	217.12	2328	158753	64.12
YESBANK	EQ	14-Jan-2022	14.00	13.95	14.15	13.85	14.10	14.05	14.02	76620802	10744.73	117750	28660013	37.41
YUKEN	EQ	14-Jan-2022	596.65	596.75	599.00	589.25	591.00	595.00	592.91	2129	12.62	196	1379	64.77
ZEEL	EQ	14-Jan-2022	325.45	325.00	326.70	320.60	322.00	322.55	323.82	4719499	15282.72	36889	1912826	40.53
ZEEL	P2	14-Jan-2022	2.05	2.10	2.10	2.05	2.10	2.05	2.06	743014	15.28	1574	664262	89.40
ZEELEARN	EQ	14-Jan-2022	16.85	16.80	17.65	16.55	17.30	17.35	17.19	4314122	741.59	6687	2324845	53.89
ZEEMEDIA	EQ	14-Jan-2022	17.10	17.15	17.20	16.80	16.95	17.00	16.97	2795669	474.37	4650	1538717	55.04
ZENITHEXPO	EQ	14-Jan-2022	89.90	91.70	91.70	88.55	89.50	90.25	89.75	850	0.76	48	719	84.59
ZENSARTECH	EQ	14-Jan-2022	486.90	485.80	486.95	471.35	474.90	474.00	475.86	1522625	7245.62	71707	845881	55.55
ZENTEC	EQ	14-Jan-2022	216.20	218.80	227.00	217.25	221.20	221.55	224.36	1311776	2943.15	16465	560842	42.75
ZODIAC	BE	14-Jan-2022	92.95	97.50	97.55	94.95	97.55	97.55	97.46	38976	37.99	300	-	-
ZODIACLOTH	EQ	14-Jan-2022	117.05	117.00	119.05	115.30	116.15	116.25	116.91	52754	61.67	1735	24159	45.80
ZOMATO	EQ	14-Jan-2022	133.10	133.10	134.45	132.05	133.50	133.60	133.68	9443928	12624.20	49179	3978085	42.12
ZOTA	EQ	14-Jan-2022	374.80	375.60	383.00	366.00	370.00	370.35	373.66	45609	170.42	1084	24532	53.79
ZUARI	EQ	14-Jan-2022	124.30	124.70	129.70	122.50	126.80	127.45	126.30	130974	165.42	1991	65955	50.36
ZUARIGLOB	EQ	14-Jan-2022	154.75	155.00	169.10	152.55	165.60	165.75	162.78	262798	427.78	2892	172088	65.48
ZYDUSWELL	EQ	14-Jan-2022	1861.90	1871.25	1871.25	1845.10	1860.00	1861.15	1862.47	66605	1240.50	3518	56806	85.29