nse-sec-bhavdata-full-2022-01-18.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	18-Jan-2022	97.00	100.02	100.02	100.02	100.02	100.02	100.02	2	0.00	1	2	100.00
20MICRONS	EQ	18-Jan-2022	102.55	103.30	108.25	94.20	95.50	95.30	100.32	1393149	1397.63	23213	756415	54.30
21STCENMGM	EQ	18-Jan-2022	45.25	45.65	45.90	44.35	44.35	44.40	44.58	18467	8.23	244	12986	70.32
3IINFOLTD	EQ	18-Jan-2022	88.25	88.50	89.75	85.05	85.80	85.85	87.02	1229812	1070.13	9669	856364	69.63
3MINDIA	EQ	18-Jan-2022	25012.30	25028.15	25400.00	24905.00	25000.00	25215.95	25178.41	3365	847.25	1036	2541	75.51
3PLAND	BE	18-Jan-2022	23.65	22.50	23.10	22.50	22.50	22.50	22.53	34920	7.87	224	-	-
515GS2025	GS	18-Jan-2022	96.02	100.00	100.00	100.00	100.00	100.00	100.00	1	0.00	1	1	100.00
577GS2030	GS	18-Jan-2022	89.32	84.91	84.91	84.87	84.87	84.87	84.89	10	0.01	2	10	100.00
5PAISA	EQ	18-Jan-2022	424.80	422.10	431.20	414.40	419.90	417.65	422.32	41609	175.72	3093	24295	58.39
610GS2031	GS	18-Jan-2022	98.00	96.50	96.50	93.10	93.10	93.10	95.25	1000	0.95	11	1000	100.00
63MOONS	EQ	18-Jan-2022	354.90	372.60	372.60	337.20	357.00	356.10	358.82	2115988	7592.64	31451	579280	27.38
667GS2035	GS	18-Jan-2022	98.50	94.50	98.01	94.50	98.01	98.01	95.33	1050	1.00	11	1000	95.24
667GS2050	GS	18-Jan-2022	96.00	96.99	96.99	96.00	96.00	96.00	96.08	1399	1.34	8	1378	98.50
676GS2061	GS	18-Jan-2022	99.50	97.70	100.00	97.70	99.50	99.50	98.08	7600	7.45	29	7217	94.96
68GS2060	GS	18-Jan-2022	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
695GS2061	GS	18-Jan-2022	95.10	99.00	99.00	98.00	98.00	98.00	98.66	3006	2.97	11	3006	100.00
699GS2051	GS	18-Jan-2022	98.72	99.30	99.30	98.50	98.50	98.50	99.09	5202	5.15	5	5202	100.00
716GS2050	GS	18-Jan-2022	107.00	107.00	107.00	107.00	107.00	107.00	107.00	300	0.32	3	300	100.00
717GS2028	GS	18-Jan-2022	102.00	102.00	102.00	102.00	102.00	102.00	102.00	133	0.14	2	133	100.00
726GS2029	GS	18-Jan-2022	101.00	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	1	100	100.00
772GS2055	GS	18-Jan-2022	110.00	109.00	109.00	109.00	109.00	109.00	109.00	1	0.00	1	1	100.00
A2ZINFRA	EQ	18-Jan-2022	11.75	11.45	12.30	11.45	12.00	12.05	12.09	2286083	276.40	2735	1231274	53.86
AAATECH	SM	18-Jan-2022	68.00	68.00	68.00	68.00	68.00	68.00	68.00	3000	2.04	1	3000	100.00
AAKASH	EQ	18-Jan-2022	270.00	273.00	273.00	265.00	265.00	266.60	268.54	42397	113.85	749	23533	55.51
AAREYDRUGS	EQ	18-Jan-2022	54.05	54.20	59.90	53.70	56.10	56.35	57.52	648102	372.79	5549	270625	41.76
AARON	EQ	18-Jan-2022	137.25	137.35	144.10	131.25	131.35	132.25	137.68	24322	33.49	610	9986	41.06
AARTIDRUGS	EQ	18-Jan-2022	523.10	523.20	527.00	518.00	518.75	519.05	521.80	116491	607.85	6847	51819	44.48
AARTIIND	EQ	18-Jan-2022	1106.80	1118.00	1118.00	1079.40	1084.75	1083.75	1098.16	568791	6246.23	28049	205457	36.12
AARTISURF	EQ	18-Jan-2022	1049.50	1064.50	1069.00	1009.00	1039.55	1016.10	1033.99	13040	134.83	1475	8331	63.89
AARVEEDEN	EQ	18-Jan-2022	32.50	33.40	33.40	30.90	31.00	31.10	31.49	61560	19.38	466	40976	66.56
AARVI	EQ	18-Jan-2022	90.95	91.05	94.15	90.70	92.00	92.60	92.40	38748	35.80	359	27139	70.04
AAVAS	EQ	18-Jan-2022	2845.25	2846.00	2906.90	2826.50	2863.00	2863.30	2869.61	73166	2099.58	13712	36992	50.56
ABAN	EQ	18-Jan-2022	50.10	51.00	52.55	49.10	50.80	50.80	51.15	343077	175.48	3177	160752	46.86
ABB	EQ	18-Jan-2022	2320.40	2333.90	2403.60	2303.00	2365.00	2368.55	2374.36	320744	7615.62	36040	123540	38.52
ABBOTINDIA	EQ	18-Jan-2022	17515.40	17670.00	17670.00	17150.00	17199.00	17181.10	17318.71	28817	4990.73	9450	16473	57.16
ABCAPITAL	EQ	18-Jan-2022	132.40	133.00	133.30	127.15	128.00	127.95	130.53	3952345	5159.05	25053	1392926	35.24
ABCOTS	ST	18-Jan-2022	49.00	51.45	51.45	51.45	51.45	51.45	51.45	44000	22.64	11	44000	100.00
ABFRL	EQ	18-Jan-2022	311.35	313.45	318.70	307.85	310.00	310.10	315.01	5456054	17186.89	57733	1113519	20.41
ABINFRA	SM	18-Jan-2022	8.40	8.80	8.80	8.80	8.80	8.80	8.80	8000	0.70	2	8000	100.00
ABMINTLLTD	EQ	18-Jan-2022	108.15	111.70	118.95	110.20	118.95	118.95	117.80	12571	14.81	218	10201	81.15
ABSLAMC	EQ	18-Jan-2022	577.35	577.35	578.70	561.00	562.50	563.60	569.48	156291	890.05	19819	96698	61.87
ABSLBANETF	EQ	18-Jan-2022	38.10	38.50	38.67	37.60	37.91	38.08	38.21	11447	4.37	200	7499	65.51
ABSLNN50ET	EQ	18-Jan-2022	44.36	45.00	45.00	43.51	43.91	43.76	44.34	6959	3.09	112	6290	90.39
ACC	EQ	18-Jan-2022	2378.65	2391.00	2392.90	2240.35	2249.00	2253.25	2298.61	691178	15887.50	51036	224774	32.52
ACCELYA	EQ	18-Jan-2022	1090.80	1084.00	1109.65	1070.00	1082.00	1079.35	1092.57	10793	117.92	2129	4820	44.66
ACCORD	SM	18-Jan-2022	23.95	25.10	25.10	25.10	25.10	25.10	25.10	2000	0.50	1	2000	100.00
ACCURACY	EQ	18-Jan-2022	210.90	212.70	217.90	207.45	214.75	213.30	211.92	52239	110.71	1034	28262	54.10
ACE	EQ	18-Jan-2022	240.65	241.85	245.90	232.20	233.45	234.25	239.92	642247	1540.86	20439	243159	37.86
ACRYSIL	EQ	18-Jan-2022	833.35	831.35	841.50	810.65	818.00	814.45	829.30	65819	545.84	5310	32893	49.97
ADANIENT	EQ	18-Jan-2022	1877.80	1885.00	1908.50	1830.05	1836.00	1840.95	1881.13	2294146	43155.93	68183	340755	14.85
ADANIGREEN	EQ	18-Jan-2022	1835.30	1850.00	1923.90	1828.50	1916.90	1900.10	1888.08	1797857	33945.05	102322	424969	23.64
ADANIPORTS	EQ	18-Jan-2022	779.05	780.00	790.00	760.00	762.95	762.95	777.98	4300929	33460.58	90751	806644	18.76
ADANIPOWER	EQ	18-Jan-2022	116.05	116.90	117.75	109.00	110.35	109.75	112.60	12785308	14396.09	75939	5381717	42.09
ADANITRANS	BE	18-Jan-2022	2002.70	2002.70	2050.00	1981.00	2027.50	2026.75	2017.55	81437	1643.03	10748	-	-
ADFFOODS	EQ	18-Jan-2022	896.85	914.90	917.00	855.00	880.00	873.15	884.04	42025	371.52	4781	18839	44.83
ADL	BE	18-Jan-2022	55.90	57.60	58.65	53.15	57.00	57.80	57.17	10538	6.03	79	-	-
ADORWELD	EQ	18-Jan-2022	762.85	745.00	775.05	721.30	729.95	726.90	746.30	12825	95.71	1346	7637	59.55
ADROITINFO	BE	18-Jan-2022	15.15	15.90	15.90	14.40	15.90	15.60	15.70	124526	19.55	685	-	-
ADSL	EQ	18-Jan-2022	159.80	161.40	162.70	152.10	154.95	155.05	157.57	253199	398.97	4285	163271	64.48
ADVANIHOTR	EQ	18-Jan-2022	82.35	81.30	81.85	78.00	78.60	78.55	79.67	29197	23.26	415	18360	62.88
ADVENZYMES	EQ	18-Jan-2022	339.60	340.15	348.35	334.00	337.80	335.35	341.98	216962	741.97	8497	100658	46.39
AEGISCHEM	EQ	18-Jan-2022	236.10	236.50	237.70	222.50	224.45	224.40	229.35	663282	1521.22	16222	343979	51.86
AFFLE	EQ	18-Jan-2022	1486.45	1495.00	1511.00	1436.50	1455.00	1449.50	1481.65	642966	9526.54	51765	241309	37.53
AGARIND	EQ	18-Jan-2022	528.10	527.00	537.25	515.00	516.35	517.25	525.65	56465	296.81	2199	33980	60.18
AGRITECH	EQ	18-Jan-2022	69.30	71.50	71.50	67.40	67.40	67.85	68.71	6898	4.74	226	3100	44.94
AGROPHOS	EQ	18-Jan-2022	25.40	25.70	25.70	24.50	24.75	24.85	24.99	75989	18.99	554	50249	66.13
AHLADA	EQ	18-Jan-2022	137.65	137.00	140.10	136.35	136.35	136.80	137.36	8612	11.83	274	6306	73.22
AHLEAST	EQ	18-Jan-2022	197.35	197.35	204.65	192.15	193.60	193.10	196.29	4863	9.55	185	3043	62.57
AHLUCONT	EQ	18-Jan-2022	422.10	422.20	423.00	415.00	415.55	416.40	420.11	13163	55.30	735	9190	69.82
AIAENG	EQ	18-Jan-2022	1922.60	1925.00	1927.35	1877.95	1890.20	1898.30	1899.31	15197	288.64	3138	7428	48.88
AIRAN	EQ	18-Jan-2022	23.50	23.65	24.75	23.40	24.00	23.80	24.06	1290201	310.44	3229	840913	65.18
AIROLAM	EQ	18-Jan-2022	74.30	75.40	89.15	74.60	78.10	79.00	83.28	429607	357.76	3835	162464	37.82
AIRTELPP	E1	18-Jan-2022	382.70	382.70	385.35	371.25	371.35	372.30	376.61	518624	1953.19	3393	484507	93.42
AISL	SM	18-Jan-2022	60.50	61.00	63.50	59.00	61.80	61.80	61.65	12000	7.40	6	10800	90.00
AJANTPHARM	EQ	18-Jan-2022	2305.60	2310.00	2354.00	2240.75	2268.00	2284.60	2308.84	62976	1454.01	6956	31107	49.40
AJMERA	EQ	18-Jan-2022	428.10	444.95	449.50	422.20	445.00	439.35	444.16	329464	1463.34	7034	149351	45.33
AJOONI	EQ	18-Jan-2022	72.75	74.65	74.65	72.00	73.50	73.40	73.41	187103	137.36	1317	142563	76.19
AJRINFRA	BE	18-Jan-2022	3.40	3.55	3.55	3.45	3.55	3.55	3.55	5361232	190.08	4144	-	-
AKASH	BE	18-Jan-2022	173.60	174.00	174.00	170.00	170.00	171.05	173.22	12781	22.14	72	-	-
AKG	EQ	18-Jan-2022	54.15	55.45	55.45	48.75	48.75	49.55	51.30	53217	27.30	605	40954	76.96
AKSHARCHEM	EQ	18-Jan-2022	468.10	466.00	491.95	460.50	462.05	463.15	475.79	40184	191.19	2582	16138	40.16
AKSHOPTFBR	EQ	18-Jan-2022	15.05	15.80	15.80	14.30	14.50	14.55	15.04	4258437	640.60	6648	2246615	52.76
AKZOINDIA	EQ	18-Jan-2022	1977.30	1980.00	1993.30	1967.90	1988.00	1975.20	1979.09	10950	216.71	1523	7775	71.00
ALANKIT	EQ	18-Jan-2022	18.90	19.05	19.20	18.00	18.30	18.20	18.62	995330	185.38	3354	670360	67.35
ALBERTDAVD	EQ	18-Jan-2022	687.20	689.60	739.00	689.60	697.10	699.15	720.55	129865	935.74	10623	40446	31.14
ALEMBICLTD	EQ	18-Jan-2022	106.10	106.75	106.95	103.50	104.60	104.30	105.35	185083	194.98	3343	92585	50.02
ALICON	EQ	18-Jan-2022	842.35	856.35	856.35	816.05	826.15	834.45	833.68	16167	134.78	1270	8288	51.26
ALKALI	EQ	18-Jan-2022	130.20	136.70	136.70	136.70	136.70	136.70	136.70	74391	101.69	358	74391	100.00
ALKEM	EQ	18-Jan-2022	3577.50	3609.30	3609.30	3477.35	3495.00	3487.95	3538.65	138492	4900.75	12151	72484	52.34
ALKYLAMINE	EQ	18-Jan-2022	3686.60	3714.40	3714.40	3579.00	3604.30	3590.75	3639.79	48999	1783.46	10173	24289	49.57
ALLCARGO	EQ	18-Jan-2022	362.10	362.95	370.90	355.15	358.00	357.55	363.73	375221	1364.79	11689	176898	47.15
ALLSEC	EQ	18-Jan-2022	725.05	731.90	738.00	674.95	688.00	681.80	701.04	76684	537.59	6510	44094	57.50
ALMONDZ	EQ	18-Jan-2022	124.20	125.50	125.50	119.00	121.00	120.80	122.60	24021	29.45	537	17751	73.90
ALOKINDS	EQ	18-Jan-2022	34.00	34.80	35.70	31.65	32.10	32.05	33.36	76318738	25460.17	88127	22643027	29.67
ALPA	EQ	18-Jan-2022	100.05	100.95	104.70	97.00	97.80	98.20	100.29	739458	741.61	20490	290342	39.26
ALPHAGEO	EQ	18-Jan-2022	392.65	396.00	444.00	392.20	414.25	413.85	428.44	413119	1769.96	19456	108925	26.37
AMARAJABAT	EQ	18-Jan-2022	657.65	664.00	664.00	642.00	645.50	643.75	655.91	1412260	9263.22	41068	492518	34.87
AMBER	EQ	18-Jan-2022	3483.30	3500.00	3670.00	3472.35	3525.05	3545.80	3559.15	97284	3462.48	16801	22822	23.46
AMBICAAGAR	EQ	18-Jan-2022	26.55	27.40	27.40	24.60	24.85	24.90	25.65	96203	24.68	852	56331	58.55
AMBIKCO	EQ	18-Jan-2022	2214.90	2238.00	2248.00	2116.00	2120.00	2134.85	2175.74	21559	469.07	3577	13195	61.20
AMBUJACEM	EQ	18-Jan-2022	407.80	410.00	410.00	379.00	379.95	380.65	389.61	7265319	28306.22	105644	3407784	46.90
AMDIND	EQ	18-Jan-2022	48.05	48.05	48.90	46.75	48.30	48.35	47.91	142550	68.30	1067	61462	43.12
AMIORG	EQ	18-Jan-2022	1089.35	1090.00	1115.45	1060.00	1067.00	1066.45	1088.74	153555	1671.81	10128	52501	34.19
AMJLAND	EQ	18-Jan-2022	34.85	35.80	36.30	34.15	35.95	35.80	35.41	44394	15.72	449	28471	64.13
AMJUMBO	SM	18-Jan-2022	8.60	9.00	9.00	8.75	9.00	9.00	8.98	80000	7.18	10	80000	100.00
AMRUTANJAN	EQ	18-Jan-2022	911.90	910.30	917.10	901.15	911.00	904.60	908.32	33703	306.13	3158	19759	58.63
ANANDRATHI	EQ	18-Jan-2022	619.00	626.00	630.05	610.00	615.05	613.50	619.00	154614	957.05	5050	72894	47.15
ANANTRAJ	EQ	18-Jan-2022	79.15	80.85	82.95	77.75	78.50	78.40	80.41	934863	751.71	5363	561952	60.11
ANDHRACEMT	EQ	18-Jan-2022	17.90	17.90	18.20	17.20	17.40	17.25	17.42	706284	123.02	2557	486740	68.92
ANDHRAPAP	EQ	18-Jan-2022	217.65	219.25	224.05	217.50	217.65	218.00	220.30	74833	164.86	3175	46624	62.30
ANDHRSUGAR	EQ	18-Jan-2022	135.40	136.45	136.45	131.00	131.85	131.65	133.92	418509	560.48	6295	171391	40.95
ANDREWYU	EQ	18-Jan-2022	27.60	27.85	28.40	26.55	26.95	27.00	27.52	566688	155.96	2474	316258	55.81
ANGELONE	EQ	18-Jan-2022	1358.60	1399.40	1429.65	1368.00	1381.10	1383.90	1398.66	3527928	49343.63	108650	973353	27.59
ANIKINDS	EQ	18-Jan-2022	34.80	35.95	36.50	33.75	35.00	35.55	35.08	45995	16.13	376	35089	76.29
ANKITMETAL	BE	18-Jan-2022	17.05	16.20	16.20	16.20	16.20	16.20	16.20	176346	28.57	708	-	-
ANMOL	EQ	18-Jan-2022	181.55	182.05	204.00	182.00	196.35	196.95	196.86	242819	478.01	6877	93091	38.34
ANSALAPI	EQ	18-Jan-2022	13.20	13.85	13.85	13.70	13.85	13.85	13.84	242808	33.62	338	169601	69.85
ANSALHSG	BE	18-Jan-2022	9.85	10.00	10.20	9.40	9.80	9.65	9.79	260445	25.51	496	-	-
ANTGRAPHIC	BE	18-Jan-2022	2.30	2.40	2.40	2.40	2.40	2.40	2.40	197078	4.73	95	-	-
ANUP	EQ	18-Jan-2022	1187.90	1195.00	1199.85	982.00	987.00	991.30	1056.13	334364	3531.33	33973	130609	39.06
ANURAS	EQ	18-Jan-2022	1050.60	1062.40	1063.15	995.80	1020.00	1014.65	1027.82	82991	852.99	5920	45872	55.27
APARINDS	EQ	18-Jan-2022	790.10	794.10	804.80	766.05	766.60	771.95	786.86	73690	579.84	9700	27635	37.50
APCL	EQ	18-Jan-2022	334.25	334.00	336.95	320.00	323.00	323.25	329.07	19231	63.28	879	12668	65.87
APCOTEXIND	EQ	18-Jan-2022	404.20	412.95	414.00	388.00	395.00	393.55	399.01	51992	207.45	3241	25373	48.80
APEX	EQ	18-Jan-2022	324.20	327.10	341.30	321.15	325.00	325.15	331.99	389297	1292.41	17676	102616	26.36
APLAPOLLO	EQ	18-Jan-2022	964.15	978.00	978.00	950.00	959.20	959.95	966.02	405864	3920.74	23932	207194	51.05
APLLTD	EQ	18-Jan-2022	799.00	800.00	808.80	785.10	787.20	787.60	796.17	129324	1029.64	6022	43656	33.76
APOLLO	BE	18-Jan-2022	159.35	161.00	163.50	155.60	156.00	156.25	158.91	111989	177.96	1713	-	-
APOLLOHOSP	EQ	18-Jan-2022	4911.75	4900.00	4909.90	4505.00	4617.00	4615.80	4615.31	3507266	161871.29	215372	1632409	46.54
APOLLOPIPE	EQ	18-Jan-2022	597.60	600.00	611.50	593.00	597.00	597.60	604.18	178903	1080.90	10699	116927	65.36
APOLLOTYRE	EQ	18-Jan-2022	243.45	245.00	245.00	234.20	235.60	235.30	239.25	4954232	11852.96	46584	1257284	25.38
APOLSINHOT	EQ	18-Jan-2022	851.25	841.50	850.45	810.10	823.00	819.30	823.29	5111	42.08	428	3247	63.53
APTECHT	EQ	18-Jan-2022	433.30	435.00	443.85	420.65	424.50	424.35	433.58	262856	1139.68	7646	131058	49.86
APTUS	EQ	18-Jan-2022	364.05	364.25	365.40	343.00	350.80	348.00	351.50	346132	1216.66	14932	233041	67.33
ARCHIDPLY	EQ	18-Jan-2022	56.70	59.40	59.50	56.70	57.60	58.80	59.22	234256	138.73	1102	176261	75.24
ARCHIES	EQ	18-Jan-2022	20.15	20.45	22.15	19.80	21.45	21.45	21.71	1367649	296.88	3129	604075	44.17
ARENTERP	BE	18-Jan-2022	53.15	53.95	54.95	51.55	51.85	52.75	53.48	8272	4.42	136	-	-
ARIES	EQ	18-Jan-2022	168.75	170.00	173.00	162.30	162.50	164.75	168.07	137957	231.87	4803	64472	46.73
ARIHANT	EQ	18-Jan-2022	44.50	46.00	46.00	43.25	44.50	43.90	43.96	109530	48.15	1238	13762	12.56
ARIHANTCAP	EQ	18-Jan-2022	253.95	257.90	279.30	256.40	267.25	268.05	274.76	540389	1484.75	10540	144179	26.68
ARIHANTSUP	EQ	18-Jan-2022	184.90	186.00	188.00	176.00	179.70	178.40	183.57	155778	285.95	3780	75831	48.68
ARMANFIN	EQ	18-Jan-2022	819.90	829.00	831.00	785.00	788.00	789.05	805.16	14984	120.64	1733	9508	63.45
AROGRANITE	EQ	18-Jan-2022	83.75	84.45	87.40	80.10	82.50	81.25	83.91	155854	130.78	2635	82639	53.02
ARROWGREEN	EQ	18-Jan-2022	138.30	145.20	145.20	141.65	145.20	145.20	145.03	34221	49.63	500	31646	92.48
ARSHIYA	EQ	18-Jan-2022	37.55	38.30	38.30	35.70	35.85	35.85	36.32	150900	54.81	648	104524	69.27
ARSSINFRA	BE	18-Jan-2022	40.65	40.85	41.00	38.65	38.70	38.70	39.09	48839	19.09	435	-	-
ARTEMISMED	EQ	18-Jan-2022	47.35	47.50	48.30	45.00	45.45	45.05	45.99	122044	56.13	738	80161	65.68
ARTNIRMAN	BE	18-Jan-2022	120.10	114.20	114.30	114.10	114.10	114.10	114.11	2027	2.31	59	-	-
ARVEE	EQ	18-Jan-2022	85.05	83.00	87.00	82.60	84.10	84.20	84.07	890	0.75	56	481	54.04
ARVIND	EQ	18-Jan-2022	153.10	154.80	157.65	146.05	147.80	147.30	153.54	4303629	6607.93	40757	1630427	37.88
ARVINDFASN	EQ	18-Jan-2022	337.65	337.90	344.00	325.00	327.80	328.65	336.35	513026	1725.59	24034	175779	34.26
ARVSMART	EQ	18-Jan-2022	240.20	242.15	248.85	229.80	229.80	231.95	239.20	70099	167.68	1331	46372	66.15
ASAHIINDIA	EQ	18-Jan-2022	561.90	565.00	574.00	556.20	564.50	563.40	565.26	225693	1275.75	11642	96013	42.54
ASAHISONG	EQ	18-Jan-2022	305.50	310.00	312.00	300.00	300.00	301.40	304.92	14273	43.52	1183	7776	54.48
ASAL	BE	18-Jan-2022	753.85	716.20	716.20	716.20	716.20	716.20	716.20	3240	23.20	257	-	-
ASALCBR	EQ	18-Jan-2022	545.75	555.00	555.95	525.30	539.05	530.70	542.09	56590	306.77	4846	31271	55.26
ASCOM	SM	18-Jan-2022	54.50	52.00	52.00	52.00	52.00	52.00	52.00	4000	2.08	1	4000	100.00
ASHAPURMIN	EQ	18-Jan-2022	121.60	123.00	126.00	118.50	119.55	119.90	122.42	417616	511.27	6987	201309	48.20
ASHIANA	EQ	18-Jan-2022	169.20	171.50	172.80	168.00	169.00	168.95	170.29	53208	90.61	1269	27614	51.90
ASHIMASYN	EQ	18-Jan-2022	20.60	20.90	21.95	19.55	20.10	20.10	20.89	1140868	238.36	3097	741587	65.00
ASHOKA	EQ	18-Jan-2022	104.15	104.60	104.60	101.45	101.65	101.80	103.00	929139	956.98	7172	413934	44.55
ASHOKLEY	EQ	18-Jan-2022	139.30	140.30	140.30	134.25	135.45	135.45	137.56	10457315	14385.44	61239	3955298	37.82
ASIANENE	EQ	18-Jan-2022	167.60	168.80	171.95	159.00	162.50	160.45	165.14	235933	389.62	4919	103285	43.78
ASIANHOTNR	EQ	18-Jan-2022	82.35	82.90	84.75	80.35	80.60	80.90	82.23	13221	10.87	388	8340	63.08
ASIANPAINT	EQ	18-Jan-2022	3378.65	3379.05	3396.45	3351.00	3374.50	3373.70	3374.37	558543	18847.28	65228	234021	41.90
ASIANTILES	EQ	18-Jan-2022	121.25	124.35	126.80	123.20	126.25	125.60	124.73	1568316	1956.16	15750	835117	53.25
ASLIND	SM	18-Jan-2022	38.00	36.30	36.30	36.10	36.10	36.10	36.25	564000	204.45	60	560000	99.29
ASPINWALL	EQ	18-Jan-2022	155.95	158.95	158.95	153.20	154.20	154.75	156.12	3834	5.99	146	2890	75.38
ASTEC	EQ	18-Jan-2022	1599.75	1608.85	1609.15	1531.05	1550.00	1542.60	1574.07	12122	190.81	2090	6077	50.13
ASTERDM	EQ	18-Jan-2022	188.75	189.95	193.50	187.20	190.60	189.45	191.33	1110851	2125.42	16830	433910	39.06
ASTRAL	EQ	18-Jan-2022	2465.10	2475.00	2478.05	2410.00	2443.00	2431.15	2440.32	293379	7159.38	42569	137748	46.95
ASTRAMICRO	EQ	18-Jan-2022	251.25	253.00	253.00	234.50	238.00	235.85	241.72	582323	1407.58	11471	318753	54.74
ASTRAZEN	EQ	18-Jan-2022	3018.55	3033.65	3036.00	3000.00	3005.00	3002.55	3012.57	14078	424.11	2569	8001	56.83
ASTRON	EQ	18-Jan-2022	50.80	50.50	51.85	49.90	50.10	50.20	50.98	95986	48.93	988	49628	51.70
ATFL	EQ	18-Jan-2022	992.45	997.45	1001.75	960.25	960.25	963.75	981.28	12539	123.04	986	3789	30.22
ATGL	BE	18-Jan-2022	1798.80	1798.80	1822.00	1780.00	1802.00	1815.45	1805.73	75764	1368.09	9896	-	-
ATLANTA	EQ	18-Jan-2022	24.50	25.70	25.70	23.85	25.70	25.60	25.22	809388	204.15	2306	394332	48.72
ATUL	EQ	18-Jan-2022	10663.45	10649.00	10856.80	10133.00	10234.95	10210.25	10567.00	55381	5852.11	12559	17258	31.16
ATULAUTO	EQ	18-Jan-2022	211.05	212.50	213.00	202.00	205.00	203.05	207.59	93127	193.32	3254	48826	52.43
AUBANK	EQ	18-Jan-2022	1273.90	1273.80	1314.40	1250.00	1263.00	1258.30	1293.88	1740394	22518.59	61091	515002	29.59
AURDIS	SM	18-Jan-2022	74.60	75.20	75.40	75.20	75.40	75.40	75.30	4000	3.01	2	4000	100.00
AURIONPRO	EQ	18-Jan-2022	372.15	389.00	390.75	372.10	380.00	380.35	387.19	280304	1085.32	6099	149039	53.17
AUROPHARMA	EQ	18-Jan-2022	685.80	686.00	695.00	666.65	669.50	668.80	679.83	3536203	24040.18	78409	1641726	46.43
AURUM	EQ	18-Jan-2022	158.30	161.00	161.00	154.50	155.00	155.00	156.75	164253	257.47	3062	96864	58.97
AUSOMENT	EQ	18-Jan-2022	75.85	76.40	76.55	74.55	75.00	75.05	75.48	10933	8.25	116	9133	83.54
AUTOAXLES	EQ	18-Jan-2022	1601.25	1602.00	1605.35	1537.95	1542.00	1549.95	1579.88	22009	347.72	3008	10696	48.60
AUTOIND	EQ	18-Jan-2022	72.70	74.00	78.00	71.75	73.40	72.95	74.64	280463	209.33	5046	139157	49.62
AVADHSUGAR	EQ	18-Jan-2022	650.50	655.85	661.55	600.00	610.00	609.20	635.06	663328	4212.50	27477	203526	30.68
AVANTIFEED	EQ	18-Jan-2022	622.35	623.00	624.90	607.00	608.00	610.20	616.16	196948	1213.52	14569	80367	40.81
AVG	SM	18-Jan-2022	62.50	62.50	62.50	62.50	62.50	62.50	62.50	2400	1.50	2	2400	100.00
AVTNPL	EQ	18-Jan-2022	86.10	86.10	87.25	82.40	83.25	83.10	84.44	129144	109.05	2871	68992	53.42
AWHCL	EQ	18-Jan-2022	336.70	339.30	349.40	330.00	335.00	332.20	340.83	470810	1604.67	16902	171289	36.38
AXISBANK	EQ	18-Jan-2022	712.65	717.50	735.90	714.25	725.35	725.20	726.69	24055886	174812.45	224498	11489760	47.76
AXISBNKETF	EQ	18-Jan-2022	383.41	386.00	390.60	380.90	380.90	384.24	387.43	710	2.75	93	610	85.92
AXISBPSETF	EQ	18-Jan-2022	10.42	10.42	10.43	10.38	10.40	10.38	10.40	88271	9.18	7477	86491	97.98
AXISCADES	BE	18-Jan-2022	117.85	123.70	123.70	119.00	122.00	121.10	122.71	232781	285.64	1391	-	-
AXISCETF	EQ	18-Jan-2022	72.28	72.28	72.80	71.02	71.69	71.69	71.95	1829	1.32	45	1573	86.00
AXISGOLD	EQ	18-Jan-2022	41.57	41.65	41.65	41.42	41.50	41.45	41.51	27285	11.33	4150	22382	82.03
AXISHCETF	EQ	18-Jan-2022	87.42	87.42	87.98	86.00	87.00	86.94	86.97	2221	1.93	194	1514	68.17
AXISNIFTY	EQ	18-Jan-2022	191.43	192.00	192.03	190.00	190.76	190.86	191.28	13145	25.14	153	11901	90.54
AXISTECETF	EQ	18-Jan-2022	392.62	392.62	394.90	386.05	387.00	386.77	389.47	1495	5.82	86	761	50.90
AYMSYNTEX	EQ	18-Jan-2022	142.85	143.95	158.35	138.60	145.90	143.85	150.89	1138914	1718.47	41243	385267	33.83
BAFNAPH	EQ	18-Jan-2022	141.85	144.70	144.70	136.10	136.10	138.20	138.96	2341	3.25	119	1965	83.94
BAGFILMS	BE	18-Jan-2022	5.80	6.05	6.05	5.55	5.55	5.55	5.74	943287	54.16	944	-	-
BAJAJ-AUTO	EQ	18-Jan-2022	3489.75	3488.95	3497.20	3392.60	3416.90	3400.95	3434.29	656590	22549.18	48554	379424	57.79
BAJAJCON	EQ	18-Jan-2022	194.00	192.80	195.05	192.50	192.90	192.90	193.76	386523	748.92	5684	216162	55.92
BAJAJELEC	EQ	18-Jan-2022	1242.50	1248.95	1248.95	1203.35	1207.55	1206.95	1225.73	77868	954.45	6792	33225	42.67
BAJAJFINSV	EQ	18-Jan-2022	18370.60	18376.85	18558.75	18100.05	18155.10	18153.55	18350.16	205667	37740.23	38620	38656	18.80
BAJAJHCARE	EQ	18-Jan-2022	483.65	490.25	496.30	470.30	471.20	471.35	482.32	187594	904.81	8114	104054	55.47
BAJAJHIND	EQ	18-Jan-2022	16.95	17.10	17.25	16.30	16.50	16.40	16.78	15383855	2581.63	17629	7861916	51.10
BAJAJHLDNG	EQ	18-Jan-2022	5496.05	5518.00	5587.00	5441.30	5500.00	5468.15	5535.73	34526	1911.27	9079	14224	41.20
BAJFINANCE	EQ	18-Jan-2022	7852.60	7899.95	7945.00	7716.05	7770.00	7744.00	7845.63	1130024	88657.51	111720	319859	28.31
BALAJITELE	EQ	18-Jan-2022	65.70	66.20	67.00	62.70	63.20	63.30	64.65	195233	126.21	2160	108955	55.81
BALAMINES	EQ	18-Jan-2022	3645.00	3650.00	3725.00	3567.00	3590.00	3602.15	3673.70	67856	2492.83	10001	28766	42.39
BALAXI	EQ	18-Jan-2022	508.30	525.00	525.00	508.05	514.55	516.65	515.06	1054	5.43	101	652	61.86
BALKRISHNA	BE	18-Jan-2022	42.65	43.00	44.45	42.50	43.00	42.60	43.63	14007	6.11	98	-	-
BALKRISIND	EQ	18-Jan-2022	2514.25	2505.00	2537.45	2475.00	2501.00	2506.30	2516.31	209807	5279.40	14417	117551	56.03
BALMLAWRIE	EQ	18-Jan-2022	132.60	133.15	134.65	130.50	131.40	131.70	132.73	353899	469.75	5223	190206	53.75
BALPHARMA	EQ	18-Jan-2022	136.05	137.10	138.95	127.00	129.50	129.00	132.78	309995	411.63	12225	134308	43.33
BALRAMCHIN	EQ	18-Jan-2022	443.05	447.25	459.00	437.50	441.50	439.90	450.11	6469734	29120.67	86153	901207	13.93
BANARBEADS	EQ	18-Jan-2022	104.25	105.10	105.10	96.35	99.50	98.85	99.49	79845	79.44	2186	39757	49.79
BANARISUG	EQ	18-Jan-2022	2947.10	2959.00	3001.55	2881.10	2900.00	2896.85	2953.74	8102	239.31	1311	3762	46.43
BANCOINDIA	EQ	18-Jan-2022	192.90	193.80	198.80	188.85	190.50	191.00	195.62	233752	457.27	6134	94694	40.51
BANDHANBNK	EQ	18-Jan-2022	301.20	302.80	305.50	293.50	295.00	295.25	300.89	7630584	22959.48	70823	1384037	18.14
BANG	EQ	18-Jan-2022	39.70	39.70	40.35	38.30	39.50	39.10	39.48	32211	12.72	585	17802	55.27
BANKA	BE	18-Jan-2022	84.75	84.75	88.95	81.10	88.10	87.95	87.80	23541	20.67	251	-	-
BANKBARODA	EQ	18-Jan-2022	93.75	93.85	95.90	91.70	92.30	92.25	94.03	36750278	34556.50	97542	9085142	24.72
BANKBEES	EQ	18-Jan-2022	385.30	388.49	391.29	383.51	384.98	384.67	387.76	397609	1541.78	7351	136706	34.38
BANKINDIA	EQ	18-Jan-2022	54.35	54.60	54.75	53.00	53.10	53.20	53.78	4661053	2506.54	12834	1949008	41.81
BANSWRAS	EQ	18-Jan-2022	285.30	283.05	297.85	280.05	289.10	289.25	288.06	78226	225.34	3644	44136	56.42
BARBEQUE	EQ	18-Jan-2022	1484.65	1496.25	1522.60	1456.00	1492.85	1497.20	1494.41	54104	808.54	8264	18730	34.62
BARTRONICS	BZ	18-Jan-2022	8.95	9.35	9.35	9.35	9.35	9.35	9.35	60208	5.63	135	-	-
BASF	EQ	18-Jan-2022	3195.55	3220.00	3289.90	3194.45	3214.00	3213.25	3246.31	47428	1539.66	8102	18753	39.54
BASML	EQ	18-Jan-2022	98.00	99.10	99.80	92.50	93.55	93.60	95.47	587620	560.98	9016	322915	54.95
BATAINDIA	EQ	18-Jan-2022	2041.50	2049.80	2056.35	1970.00	1975.65	1981.00	2008.23	422382	8482.40	24508	151787	35.94
BAYERCROP	EQ	18-Jan-2022	5175.55	5192.55	5192.60	5061.80	5080.00	5103.70	5132.63	7639	392.08	2016	4391	57.48
BBETF0432	EQ	18-Jan-2022	999.97	1000.00	1000.75	999.05	999.11	999.77	1000.00	8103	81.03	66	7653	94.45
BBL	EQ	18-Jan-2022	2002.60	2013.35	2042.05	1903.25	1922.00	1913.70	1969.76	34981	689.04	6511	13591	38.85
BBOX	EQ	18-Jan-2022	957.35	958.45	973.95	951.20	952.00	956.10	965.47	3568	34.45	459	1993	55.86
BBTC	EQ	18-Jan-2022	1121.50	1116.00	1142.00	1093.00	1095.05	1098.40	1116.84	37071	414.02	3308	14995	40.45
BBTCL	SM	18-Jan-2022	239.00	235.00	239.95	227.05	239.95	239.95	230.89	21000	48.49	7	9000	42.86
BCG	BE	18-Jan-2022	191.05	186.00	187.00	181.50	181.50	181.75	183.33	3207211	5879.63	28300	-	-
BCLIND	BE	18-Jan-2022	439.10	461.05	461.05	418.55	460.00	455.35	451.17	300657	1356.46	5314	-	-
BCONCEPTS	EQ	18-Jan-2022	64.45	67.65	67.65	67.65	67.65	67.65	67.65	18595	12.58	16	18595	100.00
BCP	BE	18-Jan-2022	8.45	8.80	8.85	8.05	8.05	8.05	8.28	1202862	99.59	3685	-	-
BDL	EQ	18-Jan-2022	442.10	444.35	445.05	420.55	430.00	426.35	433.76	196471	852.21	7623	77458	39.42
BEARDSELL	EQ	18-Jan-2022	16.75	17.45	17.45	15.95	16.20	16.05	16.48	159080	26.21	685	112327	70.61
BECTORFOOD	EQ	18-Jan-2022	378.05	379.95	382.50	375.20	377.00	376.65	378.79	58608	222.00	2331	36097	61.59
BEDMUTHA	EQ	18-Jan-2022	82.20	85.80	86.30	83.90	85.65	85.50	85.79	74090	63.56	770	49546	66.87
BEL	EQ	18-Jan-2022	216.50	218.30	218.50	207.60	209.65	208.35	211.95	5979925	12674.62	94614	2164412	36.19
BEML	EQ	18-Jan-2022	1862.40	1859.90	1870.95	1820.00	1824.00	1826.90	1846.41	231264	4270.08	17147	108703	47.00
BEPL	EQ	18-Jan-2022	162.35	156.80	159.90	152.55	153.70	153.90	156.79	1765214	2767.64	22904	1016567	57.59
BERGEPAINT	EQ	18-Jan-2022	775.90	775.90	780.90	759.10	762.85	761.15	769.23	282888	2176.07	14819	141671	50.08
BESTAGRO	EQ	18-Jan-2022	1180.90	1199.90	1199.90	1125.00	1134.00	1136.45	1166.48	21159	246.81	2072	5486	25.93
BETA	SM	18-Jan-2022	601.65	610.00	610.00	590.30	606.00	606.00	603.51	2800	16.90	6	2800	100.00
BEWLTD	SM	18-Jan-2022	669.75	640.00	640.00	640.00	640.00	640.00	640.00	2000	12.80	1	2000	100.00
BFINVEST	EQ	18-Jan-2022	339.60	339.60	358.00	333.75	342.85	343.65	346.18	119305	413.01	5606	45673	38.28
BFUTILITIE	EQ	18-Jan-2022	411.35	414.00	433.00	407.50	415.65	416.50	421.62	765101	3225.85	19075	193206	25.25
BGRENERGY	EQ	18-Jan-2022	98.65	100.00	103.55	98.40	102.30	102.35	102.15	894264	913.52	10783	345850	38.67
BHAGCHEM	EQ	18-Jan-2022	999.95	1018.90	1048.70	1000.00	1025.00	1020.65	1025.27	6193	63.50	545	3923	63.35
BHAGERIA	EQ	18-Jan-2022	251.40	249.00	254.75	245.35	246.30	245.95	248.47	31564	78.43	1318	17722	56.15
BHAGYANGR	EQ	18-Jan-2022	52.80	53.00	53.85	51.00	51.25	51.35	52.25	37589	19.64	510	25059	66.67
BHAGYAPROP	EQ	18-Jan-2022	36.85	36.40	37.05	36.00	36.00	36.00	36.32	37691	13.69	725	26720	70.89
BHANDARI	BE	18-Jan-2022	12.40	11.80	11.80	11.80	11.80	11.80	11.80	444086	52.40	1612	-	-
BHARATFORG	EQ	18-Jan-2022	775.50	778.00	779.60	755.20	758.30	761.15	767.36	1330065	10206.45	40705	730995	54.96
BHARATGEAR	EQ	18-Jan-2022	172.85	172.10	174.95	169.00	169.20	170.05	171.27	27984	47.93	1572	17795	63.59
BHARATRAS	EQ	18-Jan-2022	12187.25	12321.35	12598.50	12078.95	12200.00	12134.80	12412.44	5867	728.24	2572	1658	28.26
BHARATWIRE	EQ	18-Jan-2022	78.40	81.80	82.30	78.75	80.35	80.10	81.79	504059	412.25	2264	350456	69.53
BHARTIARTL	EQ	18-Jan-2022	728.60	727.00	730.70	712.55	713.85	714.35	719.88	4312058	31041.53	88796	2220304	51.49
BHEL	EQ	18-Jan-2022	63.85	64.00	64.10	60.35	60.90	60.65	62.27	36833735	22937.10	65481	10370985	28.16
BIGBLOC	EQ	18-Jan-2022	72.25	74.00	75.85	73.00	73.00	73.30	74.60	238234	177.73	2744	130533	54.79
BIL	EQ	18-Jan-2022	333.65	337.40	337.70	303.65	317.00	317.70	324.42	18765	60.88	1257	11453	61.03
BINDALAGRO	EQ	18-Jan-2022	31.70	31.55	31.95	30.10	30.20	30.25	30.76	355006	109.19	2197	243645	68.63
BIOCON	EQ	18-Jan-2022	357.10	358.00	359.50	347.00	349.30	348.70	353.11	1631061	5759.36	29505	545084	33.42
BIOFILCHEM	EQ	18-Jan-2022	86.50	86.15	86.50	78.55	80.00	80.10	82.36	156245	128.68	4319	101044	64.67
BIRET	RR	18-Jan-2022	299.63	302.80	302.80	298.11	299.00	298.97	299.50	86374	258.69	1167	79961	92.58
BIRLACABLE	EQ	18-Jan-2022	103.90	103.50	104.95	98.20	102.00	100.70	102.09	107359	109.61	1839	71324	66.44
BIRLACORPN	EQ	18-Jan-2022	1587.95	1599.40	1602.50	1488.95	1526.00	1528.90	1567.21	81414	1275.93	11110	32334	39.72
BIRLAMONEY	EQ	18-Jan-2022	71.85	72.30	73.10	70.10	70.50	70.60	71.44	233898	167.10	3444	133178	56.94
BIRLATYRE	EQ	18-Jan-2022	26.75	27.15	29.35	26.60	27.40	27.35	28.30	4043941	1144.25	13332	1817434	44.94
BKMINDST	BZ	18-Jan-2022	4.10	4.30	4.30	4.30	4.30	4.30	4.30	245640	10.56	618	-	-
BLBLIMITED	BE	18-Jan-2022	24.90	23.70	26.10	23.70	26.10	26.10	25.43	163369	41.54	715	-	-
BLISSGVS	EQ	18-Jan-2022	99.45	100.00	103.80	99.95	100.80	100.75	102.13	936116	956.02	9655	307692	32.87
BLKASHYAP	EQ	18-Jan-2022	28.55	28.65	29.95	28.40	29.25	29.10	29.60	1061498	314.20	2463	607219	57.20
BLS	EQ	18-Jan-2022	222.40	225.90	233.50	218.80	228.10	227.60	230.12	601800	1384.88	5069	353973	58.82
BLUEDART	EQ	18-Jan-2022	7129.80	7200.00	7227.00	7060.10	7100.00	7090.05	7149.71	8983	642.26	2970	4808	53.52
BLUESTARCO	EQ	18-Jan-2022	1049.90	1055.40	1058.00	1005.00	1018.05	1019.90	1026.14	49770	510.71	4974	25151	50.53
BMETRICS	SM	18-Jan-2022	149.00	150.00	150.00	150.00	150.00	150.00	150.00	1200	1.80	1	1200	100.00
BODALCHEM	EQ	18-Jan-2022	120.15	120.80	121.30	116.80	117.55	117.70	119.18	351774	419.23	4726	180937	51.44
BOMDYEING	EQ	18-Jan-2022	117.25	117.80	118.30	112.00	112.55	112.65	115.34	4097300	4725.94	22344	1480918	36.14
BOROLTD	BE	18-Jan-2022	386.70	389.90	393.55	376.00	376.60	376.80	382.15	43530	166.35	1757	-	-
BORORENEW	EQ	18-Jan-2022	640.40	648.00	648.00	612.05	622.00	620.55	624.24	470664	2938.08	30593	244971	52.05
BOSCHLTD	EQ	18-Jan-2022	17692.30	17849.50	17849.50	17003.85	17166.85	17189.90	17471.97	30371	5306.41	9270	11976	39.43
BPCL	EQ	18-Jan-2022	400.55	401.80	406.90	396.35	399.00	398.10	403.45	6610248	26669.20	103625	2810679	42.52
BPL	EQ	18-Jan-2022	67.60	69.50	70.55	65.60	66.95	66.65	68.19	286116	195.11	3505	177160	61.92
BRFL	BZ	18-Jan-2022	8.80	9.00	9.05	8.40	8.40	8.40	8.58	334494	28.69	717	-	-
BRIGADE	EQ	18-Jan-2022	500.05	502.95	531.00	496.05	498.00	501.90	518.03	2462437	12756.16	85566	397614	16.15
BRIGHT	SM	18-Jan-2022	9.05	9.50	9.50	9.00	9.50	9.40	9.41	1221000	114.85	344	981000	80.34
BRITANNIA	EQ	18-Jan-2022	3665.15	3668.00	3694.70	3611.10	3629.30	3621.90	3643.75	168104	6125.29	22429	79034	47.01
BRITANNIA	N2	18-Jan-2022	31.16	31.24	31.24	31.05	31.11	31.13	31.15	2774	0.86	70	2771	99.89
BRITANNIA	N3	18-Jan-2022	29.52	29.52	29.65	29.45	29.53	29.53	29.52	5335	1.57	197	5326	99.83
BRNL	EQ	18-Jan-2022	37.05	37.90	37.90	34.70	35.05	35.05	36.34	344889	125.34	3641	182410	52.89
BROOKS	EQ	18-Jan-2022	112.30	114.90	115.15	107.50	108.00	108.15	110.77	81166	89.91	1532	43119	53.12
BSE	EQ	18-Jan-2022	2048.40	2057.90	2088.00	1991.30	2027.00	2020.35	2042.55	977375	19963.41	58466	275811	28.22
BSHSL	EQ	18-Jan-2022	316.40	316.25	316.25	305.05	305.10	307.10	309.76	2467	7.64	87	2177	88.24
BSL	EQ	18-Jan-2022	119.20	123.70	123.70	113.50	119.00	118.60	118.20	31266	36.96	873	18326	58.61
BSLGOLDETF	EQ	18-Jan-2022	43.82	44.00	44.00	43.55	43.65	43.74	43.73	10361	4.53	145	8538	82.41
BSLNIFTY	EQ	18-Jan-2022	20.37	20.20	20.52	20.10	20.20	20.14	20.33	3091572	628.57	824	2484436	80.36
BSLSENETFG	EQ	18-Jan-2022	58.26	58.20	59.00	58.00	58.01	58.17	58.47	1869	1.09	162	744	39.81
BSOFT	EQ	18-Jan-2022	549.55	550.00	553.60	531.00	534.60	534.70	544.30	2514178	13684.55	44192	833048	33.13
BURGERKING	EQ	18-Jan-2022	141.50	142.75	143.35	139.10	139.75	139.95	140.91	1467630	2067.96	25505	782764	53.34
BURNPUR	BE	18-Jan-2022	7.35	7.40	7.50	7.00	7.00	7.00	7.18	359971	25.85	1032	-	-
BUTTERFLY	EQ	18-Jan-2022	1299.95	1285.00	1312.00	1250.05	1279.40	1274.75	1291.35	37882	489.19	2172	28541	75.34
BVCL	BE	18-Jan-2022	25.60	24.60	26.75	24.60	25.70	25.30	25.85	21629	5.59	122	-	-
BYKE	EQ	18-Jan-2022	37.15	38.50	38.50	35.80	35.80	36.00	36.56	169020	61.80	1754	85567	50.63
CADILAHC	EQ	18-Jan-2022	438.05	439.00	439.50	420.45	422.00	422.05	427.85	4325454	18506.57	68174	1949478	45.07
CADSYS	SM	18-Jan-2022	34.90	33.50	33.50	33.20	33.20	33.20	33.35	8000	2.67	4	8000	100.00
CALSOFT	EQ	18-Jan-2022	44.75	46.00	46.95	44.70	45.20	46.30	46.24	213654	98.79	1416	147973	69.26
CAMLINFINE	EQ	18-Jan-2022	166.65	164.00	168.70	159.50	159.95	162.45	163.88	519683	851.66	10466	281405	54.15
CAMS	EQ	18-Jan-2022	2949.60	2951.00	2955.00	2862.00	2881.00	2880.50	2916.40	247317	7212.76	19748	182733	73.89
CANBK	EQ	18-Jan-2022	227.70	228.40	230.00	221.70	223.65	223.10	226.95	7247346	16447.67	40764	1214765	16.76
CANDC	BZ	18-Jan-2022	7.85	7.95	8.15	7.60	7.60	7.70	7.74	57024	4.41	123	-	-
CANFINHOME	EQ	18-Jan-2022	627.50	632.95	638.75	611.30	616.00	616.35	628.63	1506793	9472.15	35337	345663	22.94
CANTABIL	EQ	18-Jan-2022	804.25	811.40	811.40	790.10	790.50	792.05	800.91	2072	16.59	385	863	41.65
CAPACITE	EQ	18-Jan-2022	168.30	169.75	171.80	164.10	165.30	165.20	168.51	407794	687.17	4695	209383	51.35
CAPLIPOINT	EQ	18-Jan-2022	836.65	842.00	842.00	817.30	821.95	825.85	827.73	81122	671.47	5317	40669	50.13
CAPTRUST	EQ	18-Jan-2022	143.80	145.00	146.35	131.00	133.00	132.75	139.08	75488	104.99	4548	37449	49.61
CARBORUNIV	EQ	18-Jan-2022	960.30	964.00	976.70	936.95	941.00	942.15	962.83	276351	2660.79	10596	171434	62.03
CAREERP	EQ	18-Jan-2022	144.80	146.80	149.10	142.30	143.25	143.15	145.30	82771	120.26	2461	45159	54.56
CARERATING	EQ	18-Jan-2022	633.20	635.95	641.20	630.00	633.00	630.60	635.03	36227	230.05	1746	20969	57.88
CARTRADE	EQ	18-Jan-2022	863.90	864.95	864.95	831.00	837.65	835.15	848.26	153521	1302.26	11866	62816	40.92
CASTROLIND	EQ	18-Jan-2022	128.05	128.45	129.10	125.90	126.60	126.15	127.14	989381	1257.91	10763	571134	57.73
CCCL	BE	18-Jan-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	577589	12.13	56	-	-
CCHHL	BE	18-Jan-2022	8.85	9.10	9.10	8.60	8.65	8.70	8.82	152819	13.48	287	-	-
CCL	EQ	18-Jan-2022	436.75	444.70	444.70	428.95	434.00	432.25	436.70	476348	2080.22	14790	194667	40.87
CDSL	EQ	18-Jan-2022	1636.10	1643.95	1646.60	1585.50	1598.90	1592.30	1608.40	702847	11304.57	54620	350103	49.81
CEATLTD	EQ	18-Jan-2022	1158.15	1169.00	1176.75	1144.90	1151.00	1149.45	1164.98	111723	1301.55	8112	43369	38.82
CEBBCO	EQ	18-Jan-2022	56.55	59.35	59.35	53.75	53.75	53.75	55.81	971473	542.22	4161	594965	61.24
CELEBRITY	BE	18-Jan-2022	18.20	18.25	18.95	17.30	17.30	17.50	17.61	125839	22.16	416	-	-
CENTENKA	EQ	18-Jan-2022	555.80	562.90	594.00	539.00	551.25	544.80	574.54	623476	3582.14	25526	236121	37.87
CENTEXT	EQ	18-Jan-2022	13.25	13.30	13.40	12.80	12.80	12.90	13.02	436876	56.90	1421	290599	66.52
CENTRALBK	EQ	18-Jan-2022	21.55	21.60	21.70	21.25	21.40	21.35	21.42	3411825	730.83	6182	1424654	41.76
CENTRUM	EQ	18-Jan-2022	34.95	35.40	35.40	33.50	33.80	33.90	34.25	565228	193.58	3032	315882	55.89
CENTUM	EQ	18-Jan-2022	639.95	638.45	644.50	608.00	612.00	612.75	622.24	14924	92.86	1164	7315	49.02
CENTURYPLY	EQ	18-Jan-2022	652.15	658.20	658.20	628.55	639.00	636.30	649.33	153540	996.99	13723	72394	47.15
CENTURYTEX	EQ	18-Jan-2022	1009.85	1014.85	1017.80	980.10	991.00	991.75	997.68	359817	3589.83	16552	114252	31.75
CERA	EQ	18-Jan-2022	5011.30	5015.00	5036.35	4903.35	4945.00	4927.25	4950.78	5102	252.59	2435	2289	44.86
CEREBRAINT	EQ	18-Jan-2022	90.10	91.05	93.35	85.00	88.10	87.50	90.38	636059	574.90	6846	280433	44.09
CESC	EQ	18-Jan-2022	93.15	94.00	94.00	91.30	91.60	91.50	92.37	4402218	4066.35	50062	2720422	61.80
CGCL	EQ	18-Jan-2022	535.60	539.00	550.00	522.00	530.10	540.70	535.73	71219	381.54	4360	26029	36.55
CGPOWER	EQ	18-Jan-2022	185.75	187.35	187.60	177.55	181.95	181.40	182.08	2255545	4106.93	18424	1633270	72.41
CHALET	EQ	18-Jan-2022	238.25	241.70	244.50	233.10	237.95	236.50	240.38	149793	360.07	7722	53310	35.59
CHAMBLFERT	EQ	18-Jan-2022	470.65	473.65	482.90	462.70	466.40	465.70	475.92	3894478	18534.57	68623	825928	21.21
CHEMBOND	EQ	18-Jan-2022	224.15	226.00	226.15	216.00	218.60	217.25	221.32	21611	47.83	941	11415	52.82
CHEMCON	EQ	18-Jan-2022	385.75	386.00	388.80	375.00	376.90	376.35	380.73	90886	346.03	4291	48591	53.46
CHEMFAB	EQ	18-Jan-2022	185.50	187.30	187.30	180.00	180.30	180.20	182.88	13134	24.02	289	9527	72.54
CHEMPLASTS	EQ	18-Jan-2022	605.45	605.00	629.00	603.95	616.45	614.50	622.27	611536	3805.39	22880	353846	57.86
CHENNPETRO	EQ	18-Jan-2022	114.60	115.15	117.00	112.00	112.55	112.60	114.75	698972	802.10	8754	261775	37.45
CHOLAFIN	EQ	18-Jan-2022	600.70	609.00	626.00	604.40	612.00	612.45	616.20	7751596	47765.15	145335	1833626	23.65
CHOLAHLDNG	EQ	18-Jan-2022	645.30	650.90	655.95	640.60	651.00	650.50	651.65	348572	2271.47	3762	308934	88.63
CIGNITITEC	EQ	18-Jan-2022	579.95	580.00	581.70	567.60	573.00	571.20	572.96	35188	201.61	1453	24995	71.03
CINELINE	EQ	18-Jan-2022	90.30	92.85	94.80	90.65	93.15	92.70	94.01	58807	55.29	403	43944	74.73
CINEVISTA	EQ	18-Jan-2022	15.90	16.25	16.25	15.15	15.15	15.15	15.24	121957	18.59	595	95229	78.08
CIPLA	EQ	18-Jan-2022	910.20	910.20	914.60	898.45	901.60	902.15	902.69	1830577	16524.51	60161	1078768	58.93
CLEAN	EQ	18-Jan-2022	2534.90	2543.80	2549.70	2424.00	2437.00	2434.90	2467.93	255531	6306.33	31751	131049	51.28
CLEDUCATE	EQ	18-Jan-2022	118.35	122.90	122.90	115.85	116.15	116.20	117.70	23934	28.17	346	17264	72.13
CLNINDIA	EQ	18-Jan-2022	493.95	496.45	496.75	487.50	488.20	489.25	492.64	39651	195.33	1721	25810	65.09
CLSEL	EQ	18-Jan-2022	108.30	109.25	109.45	104.50	107.05	106.85	107.09	122596	131.29	2398	73419	59.89
CMICABLES	BE	18-Jan-2022	50.15	51.00	51.50	48.05	48.55	48.55	49.29	40958	20.19	496	-	-
CMMIPL	SM	18-Jan-2022	14.00	14.05	14.05	14.00	14.00	14.00	14.03	6000	0.84	2	6000	100.00
CMSINFO	EQ	18-Jan-2022	311.40	314.50	317.00	292.15	297.05	296.05	303.41	2942867	8928.94	62848	969968	32.96
COALINDIA	EQ	18-Jan-2022	163.70	164.00	165.50	160.30	160.80	160.80	162.82	6574122	10704.29	59226	2572207	39.13
COASTCORP	EQ	18-Jan-2022	513.20	537.00	564.50	471.00	482.00	478.10	510.22	513600	2620.50	16641	235934	45.94
COCHINSHIP	EQ	18-Jan-2022	348.10	348.90	354.00	346.10	348.00	348.00	350.01	123865	433.54	4393	52117	42.08
COFFEEDAY	EQ	18-Jan-2022	70.00	71.00	73.70	66.00	66.80	66.55	69.88	15202240	10623.20	88514	7381633	48.56
COFORGE	EQ	18-Jan-2022	5628.00	5675.00	5675.00	5381.70	5420.00	5410.20	5505.46	278602	15338.32	44189	111523	40.03
COLPAL	EQ	18-Jan-2022	1467.15	1470.00	1489.50	1462.50	1467.85	1470.20	1478.16	686434	10146.61	28114	338006	49.24
COMPINFO	EQ	18-Jan-2022	39.85	40.15	41.50	38.60	39.10	39.00	40.07	881055	353.01	5213	436075	49.49
COMPUSOFT	BE	18-Jan-2022	32.10	30.50	30.50	30.50	30.50	30.50	30.50	78626	23.98	795	-	-
CONCOR	EQ	18-Jan-2022	687.90	688.00	694.35	677.60	679.50	680.90	688.80	1340956	9236.45	39043	890846	66.43
CONFIPET	EQ	18-Jan-2022	77.00	77.45	82.70	76.85	80.00	79.55	80.83	3885382	3140.69	25240	1708193	43.96
CONSOFINVT	EQ	18-Jan-2022	172.45	176.95	177.00	165.25	166.10	166.55	169.64	28162	47.78	919	18285	64.93
CONTI	SM	18-Jan-2022	11.70	12.25	12.25	12.25	12.25	12.25	12.25	19998	2.45	6	19998	100.00
CONTROLPR	EQ	18-Jan-2022	398.20	404.20	413.50	388.20	396.00	392.65	400.82	82744	331.66	7900	33567	40.57
CORALFINAC	EQ	18-Jan-2022	51.40	52.30	52.30	49.20	49.60	49.75	50.58	146219	73.95	2319	93667	64.06
CORDSCABLE	EQ	18-Jan-2022	68.05	69.00	69.00	65.45	67.00	66.95	67.56	148879	100.58	1713	82683	55.54
COROMANDEL	EQ	18-Jan-2022	805.10	811.95	816.75	773.50	786.00	782.50	791.81	378963	3000.66	22530	128281	33.85
COSMOFILMS	EQ	18-Jan-2022	1743.30	1738.00	1741.85	1635.20	1670.00	1652.45	1687.38	80774	1362.96	8844	40597	50.26
COUNCODOS	BE	18-Jan-2022	7.90	8.25	8.25	7.90	8.25	8.25	8.19	627789	51.41	1716	-	-
COX&KINGS	BZ	18-Jan-2022	2.80	2.90	2.90	2.90	2.90	2.90	2.90	109094	3.16	93	-	-
CPSEETF	EQ	18-Jan-2022	32.22	32.59	32.59	31.61	31.74	31.79	32.11	964662	309.74	4136	590145	61.18
CRAFTSMAN	EQ	18-Jan-2022	2400.35	2410.00	2430.00	2368.40	2381.55	2389.20	2410.74	26702	643.72	3249	19238	72.05
CREATIVE	EQ	18-Jan-2022	671.15	679.00	704.70	642.55	695.10	700.00	686.30	130646	896.62	2207	77891	59.62
CREDITACC	EQ	18-Jan-2022	605.60	615.00	615.00	591.15	594.10	597.75	601.28	114967	691.27	6932	52504	45.67
CREST	BE	18-Jan-2022	159.80	163.45	163.45	157.00	157.00	157.95	160.16	4971	7.96	59	-	-
CRISIL	EQ	18-Jan-2022	3001.75	3035.00	3043.45	2972.00	2994.90	2994.55	3000.38	48825	1464.94	6437	29176	59.76
CROMPTON	EQ	18-Jan-2022	444.60	446.95	451.75	416.30	451.00	435.30	439.60	2445048	10748.44	36766	1770922	72.43
CSBBANK	EQ	18-Jan-2022	244.45	245.00	250.05	240.20	242.00	242.20	245.29	164570	403.68	4417	66753	40.56
CTE	EQ	18-Jan-2022	86.35	86.10	87.80	82.10	82.70	83.00	84.53	120355	101.74	1994	76887	63.88
CUB	EQ	18-Jan-2022	146.10	146.25	147.00	143.00	144.15	143.65	144.85	1474684	2136.10	15842	822322	55.76
CUBEXTUB	EQ	18-Jan-2022	34.50	33.75	36.20	33.75	36.20	36.20	35.89	49153	17.64	373	38916	79.17
CUMMINSIND	EQ	18-Jan-2022	1001.75	1007.00	1025.85	981.00	989.25	987.85	1003.18	870391	8731.60	40372	198293	22.78
CUPID	EQ	18-Jan-2022	223.45	224.75	226.00	221.05	221.85	221.40	222.60	24182	53.83	893	17383	71.88
CYBERMEDIA	BE	18-Jan-2022	18.55	18.85	19.45	17.65	18.65	18.75	18.20	59022	10.74	315	-	-
CYBERTECH	EQ	18-Jan-2022	234.40	233.60	236.20	223.65	226.00	225.30	229.52	254468	584.06	6488	134175	52.73
CYIENT	EQ	18-Jan-2022	1022.65	1026.70	1046.25	1000.00	1009.00	1010.65	1031.59	222025	2290.39	26913	103805	46.75
DAAWAT	EQ	18-Jan-2022	79.25	79.70	79.80	74.10	75.70	75.05	76.91	1850678	1423.37	12490	950037	51.33
DABUR	EQ	18-Jan-2022	569.60	569.60	571.30	562.60	564.00	563.90	564.93	1185072	6694.79	41566	661614	55.83
DALBHARAT	EQ	18-Jan-2022	2066.70	2082.00	2082.00	1969.95	1983.35	1981.55	2016.91	118647	2393.01	10078	43177	36.39
DALMIASUG	EQ	18-Jan-2022	480.30	486.45	490.75	470.55	473.00	472.20	481.39	388917	1872.21	14603	112326	28.88
DAMODARIND	EQ	18-Jan-2022	72.55	72.90	72.90	67.30	67.75	67.75	69.08	82588	57.05	1186	51603	62.48
DANGEE	EQ	18-Jan-2022	209.30	210.00	210.50	208.25	208.25	208.40	209.66	1886	3.95	28	463	24.55
DATAMATICS	EQ	18-Jan-2022	355.35	355.00	360.00	341.00	344.00	344.05	350.45	188172	659.44	5945	93207	49.53
DATAPATTNS	EQ	18-Jan-2022	814.40	821.65	824.50	772.55	781.50	780.05	801.21	823370	6596.93	32815	251164	30.50
DBCORP	EQ	18-Jan-2022	99.40	100.00	100.70	96.55	96.75	97.15	98.70	258366	255.01	3103	152861	59.16
DBL	EQ	18-Jan-2022	377.00	383.00	383.00	342.55	345.90	346.70	355.17	3875335	13764.12	78840	1452283	37.48
DBREALTY	BE	18-Jan-2022	71.80	72.00	75.35	71.80	75.35	74.40	74.44	1285954	957.27	4220	-	-
DBSTOCKBRO	BE	18-Jan-2022	38.30	36.40	36.50	36.40	36.40	36.40	36.42	15476	5.64	78	-	-
DCAL	EQ	18-Jan-2022	210.95	211.00	220.70	208.40	210.05	210.30	214.47	835440	1791.77	11610	260270	31.15
DCBBANK	EQ	18-Jan-2022	86.45	86.45	87.00	85.00	85.20	85.30	86.19	621440	535.62	5009	402232	64.73
DCM	EQ	18-Jan-2022	125.25	120.50	127.80	119.50	121.00	120.55	123.39	21805	26.91	765	10711	49.12
DCMFINSERV	BE	18-Jan-2022	4.70	4.90	4.90	4.90	4.90	4.90	4.90	4468	0.22	15	-	-
DCMNVL	EQ	18-Jan-2022	366.80	348.50	348.50	348.50	348.50	348.50	348.50	11344	39.53	200	11344	100.00
DCMSHRIRAM	EQ	18-Jan-2022	1065.25	1078.00	1078.00	999.00	1015.00	1012.35	1039.38	118077	1227.27	9913	46934	39.75
DCMSRIND	EQ	18-Jan-2022	103.60	105.00	107.00	99.10	100.70	99.95	103.25	221067	228.25	4767	127040	57.47
DCW	EQ	18-Jan-2022	46.15	46.50	46.70	44.30	44.65	44.55	45.24	817074	369.65	3698	623003	76.25
DECCANCE	EQ	18-Jan-2022	629.30	638.95	638.95	617.00	621.00	621.05	624.65	10696	66.81	998	7003	65.47
DEEPAKFERT	EQ	18-Jan-2022	564.95	568.40	569.80	536.75	536.75	536.75	542.69	961291	5216.82	29678	557541	58.00
DEEPAKNTR	EQ	18-Jan-2022	2659.90	2659.00	2690.05	2571.75	2603.00	2590.55	2648.20	502116	13297.05	37521	162041	32.27
DEEPENR	EQ	18-Jan-2022	43.50	43.95	45.50	43.25	43.80	43.85	44.24	62289	27.56	587	33190	53.28
DEEPINDS	EQ	18-Jan-2022	185.80	186.45	200.00	180.65	185.00	184.45	191.81	381261	731.31	7071	132819	34.84
DELPHIFX	EQ	18-Jan-2022	562.25	564.25	572.35	556.50	560.00	559.70	562.33	1505	8.46	146	885	58.80
DELTACORP	EQ	18-Jan-2022	296.10	297.60	299.90	280.50	282.85	282.50	289.32	4250754	12298.40	37048	1087676	25.59
DELTAMAGNT	EQ	18-Jan-2022	103.65	106.00	106.90	98.55	99.50	99.15	101.61	17456	17.74	502	11579	66.33
DEN	EQ	18-Jan-2022	44.35	44.45	44.60	42.50	43.00	42.85	43.57	1611621	702.12	5457	761443	47.25
DENORA	BE	18-Jan-2022	475.75	471.00	489.40	465.00	475.00	475.15	479.07	8188	39.23	150	-	-
DESTINY	SM	18-Jan-2022	14.75	15.45	15.45	14.05	14.05	14.05	14.64	114000	16.69	19	102000	89.47
DEVIT	SM	18-Jan-2022	115.00	115.00	115.00	115.00	115.00	115.00	115.00	3000	3.45	1	3000	100.00
DEVYANI	EQ	18-Jan-2022	186.80	189.00	197.30	183.45	185.10	185.45	191.77	9371632	17971.86	76526	2456283	26.21
DFMFOODS	EQ	18-Jan-2022	297.20	298.70	299.45	294.55	295.90	295.00	295.59	49605	146.63	1708	33030	66.59
DGCONTENT	BE	18-Jan-2022	19.70	18.75	20.00	18.75	19.20	19.20	19.07	32999	6.29	56	-	-
DHAMPURSUG	EQ	18-Jan-2022	378.25	382.00	395.00	374.20	379.50	377.85	385.18	2345168	9033.21	48171	576294	24.57
DHANBANK	EQ	18-Jan-2022	15.00	15.00	15.10	14.75	14.80	14.80	14.94	555930	83.05	1303	303773	54.64
DHANI	EQ	18-Jan-2022	157.05	157.95	159.70	152.95	153.95	153.65	156.02	1118040	1744.37	12260	468495	41.90
DHANILOANS	N3	18-Jan-2022	996.00	1001.00	1001.00	995.00	998.00	998.00	998.15	124	1.24	5	124	100.00
DHANILOANS	N5	18-Jan-2022	1337.80	1337.80	1339.80	1337.80	1339.80	1339.80	1338.02	91	1.22	4	91	100.00
DHANILOANS	N6	18-Jan-2022	1000.00	975.05	995.00	975.02	995.00	995.00	986.34	53	0.52	3	53	100.00
DHANILOANS	N7	18-Jan-2022	1068.80	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	2	0.02	1	2	100.00
DHANILOANS	N8	18-Jan-2022	1297.00	1250.10	1250.10	1250.00	1250.00	1250.00	1250.02	214	2.68	5	214	100.00
DHANILOANS	NE	18-Jan-2022	1262.80	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1	0.01	1	1	100.00
DHANILOANS	NF	18-Jan-2022	980.00	972.60	972.60	972.60	972.60	972.60	972.60	20	0.19	2	20	100.00
DHANUKA	EQ	18-Jan-2022	768.55	775.50	775.80	747.00	754.10	751.65	762.49	48503	369.83	3503	23199	47.83
DHARAMSI	EQ	18-Jan-2022	364.10	370.00	370.00	345.30	347.00	348.40	354.58	15485	54.91	1272	9427	60.88
DHARSUGAR	BE	18-Jan-2022	21.40	21.85	22.45	21.50	22.00	21.75	21.93	69536	15.25	369	-	-
DHRUV	EQ	18-Jan-2022	57.20	56.95	60.05	54.35	59.00	58.85	57.85	93701	54.20	955	57405	61.26
DHUNINV	EQ	18-Jan-2022	749.00	742.00	756.90	709.70	725.40	724.20	734.99	5007	36.80	717	2364	47.21
DIAMONDYD	EQ	18-Jan-2022	874.85	887.95	887.95	865.55	875.10	878.70	878.40	16897	148.42	1943	11902	70.44
DICIND	EQ	18-Jan-2022	428.70	430.00	430.00	417.10	430.00	421.65	422.12	2796	11.80	303	1659	59.33
DIGISPICE	EQ	18-Jan-2022	47.65	48.40	49.75	48.10	48.35	48.65	48.81	435491	212.58	2095	319695	73.41
DIGJAMLMTD	EQ	18-Jan-2022	281.15	270.00	295.20	270.00	295.20	295.20	286.22	192433	550.78	5757	76056	39.52
DIL	SM	18-Jan-2022	123.65	128.00	128.00	118.10	127.90	127.90	124.67	18000	22.44	3	12000	66.67
DISHTV	EQ	18-Jan-2022	17.40	17.50	17.65	17.15	17.50	17.50	17.45	3943800	688.29	4458	2972730	75.38
DIVISLAB	EQ	18-Jan-2022	4630.35	4635.00	4640.35	4512.05	4531.00	4527.15	4562.73	340707	15545.54	33199	165612	48.61
DIXON	EQ	18-Jan-2022	5388.10	5440.00	5444.10	5181.00	5259.00	5235.65	5336.29	286207	15272.84	32593	93680	32.73
DKEGL	SM	18-Jan-2022	55.00	66.00	66.00	66.00	66.00	66.00	66.00	45000	29.70	15	45000	100.00
DLF	EQ	18-Jan-2022	423.80	426.90	429.90	390.75	405.95	403.90	417.78	9435830	39420.63	108263	1891587	20.05
DLINKINDIA	EQ	18-Jan-2022	178.70	179.50	181.10	170.15	171.75	171.15	175.41	484738	850.29	6629	227558	46.94
DMART	EQ	18-Jan-2022	4400.50	4425.00	4500.00	4381.00	4440.00	4441.15	4457.63	940894	41941.59	90885	322902	34.32
DNAMEDIA	EQ	18-Jan-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	164605	6.17	117	164605	100.00
DODLA	EQ	18-Jan-2022	565.40	573.00	579.00	553.55	560.00	558.10	570.36	34377	196.07	2745	12416	36.12
DOLATALGO	EQ	18-Jan-2022	86.85	87.75	87.75	85.15	85.50	85.55	86.28	145840	125.84	2131	99195	68.02
DOLLAR	EQ	18-Jan-2022	610.05	614.40	664.00	603.00	634.00	630.20	637.38	468459	2985.87	21808	179152	38.24
DONEAR	EQ	18-Jan-2022	74.00	75.40	76.70	73.00	73.65	73.70	74.92	152519	114.27	1356	93625	61.39
DPABHUSHAN	EQ	18-Jan-2022	400.65	404.50	411.80	395.20	395.35	403.30	405.89	43043	174.71	649	32868	76.36
DPSCLTD	EQ	18-Jan-2022	17.90	18.20	18.20	17.05	17.05	17.05	17.49	1032504	180.54	2724	782225	75.76
DPWIRES	EQ	18-Jan-2022	321.30	337.35	337.35	310.05	318.00	318.30	330.52	126958	419.62	2852	71870	56.61
DREDGECORP	EQ	18-Jan-2022	338.75	340.20	345.00	334.00	335.00	335.35	340.86	120396	410.39	3750	34893	28.98
DRL	SM	18-Jan-2022	18.30	19.20	19.20	19.20	19.20	19.20	19.20	138000	26.50	23	138000	100.00
DRREDDY	EQ	18-Jan-2022	4672.40	4670.00	4724.45	4621.00	4691.25	4693.55	4679.88	424528	19867.42	35714	222674	52.45
DSPN50ETF	EQ	18-Jan-2022	184.00	183.10	184.00	182.00	182.00	182.27	183.01	808	1.48	27	718	88.86
DSPNEWETF	EQ	18-Jan-2022	203.05	203.00	204.25	202.00	202.00	202.09	203.12	10995	22.33	352	10599	96.40
DSPQ50ETF	EQ	18-Jan-2022	183.80	186.00	186.00	181.10	181.49	181.56	182.64	2953	5.39	136	1879	63.63
DSSL	EQ	18-Jan-2022	212.05	210.00	213.90	198.05	203.40	200.45	205.32	64854	133.16	3978	29183	45.00
DTIL	EQ	18-Jan-2022	311.10	309.35	313.55	301.70	302.00	302.40	305.95	23016	70.42	1399	9458	41.09
DUCON	BE	18-Jan-2022	24.40	23.20	25.60	23.20	24.30	24.90	24.98	947732	236.77	1823	-	-
DVL	EQ	18-Jan-2022	290.55	294.70	310.35	290.90	304.00	301.10	301.51	230097	693.76	7738	152926	66.46
DWARKESH	EQ	18-Jan-2022	97.05	97.85	99.40	92.35	93.00	93.50	96.58	8477988	8187.96	49740	2245461	26.49
DYNAMATECH	EQ	18-Jan-2022	2404.15	2519.95	2524.35	2294.70	2329.95	2319.40	2437.86	20873	508.86	2528	11355	54.40
DYNAMIC	SM	18-Jan-2022	45.20	40.70	40.70	40.70	40.70	40.70	40.70	90000	36.63	42	86000	95.56
DYNPRO	EQ	18-Jan-2022	622.60	628.80	629.70	610.70	616.00	614.30	617.91	39309	242.89	3084	20858	53.06
E2E	SM	18-Jan-2022	98.60	103.00	103.00	98.85	101.00	101.00	100.47	32000	32.15	16	24000	75.00
EASEMYTRIP	EQ	18-Jan-2022	578.00	585.00	589.00	575.00	575.10	577.00	582.00	498477	2901.15	9867	217966	43.73
EASTSILK	BE	18-Jan-2022	11.20	10.75	11.15	10.65	10.65	10.65	10.70	128463	13.75	617	-	-
EBANK	EQ	18-Jan-2022	4049.99	4037.99	4037.99	3887.00	3969.00	3914.33	3956.25	16	0.63	11	13	81.25
EBBETF0423	EQ	18-Jan-2022	1157.51	1156.07	1160.00	1156.07	1158.14	1156.57	1156.68	2261	26.15	50	1830	80.94
EBBETF0425	EQ	18-Jan-2022	1076.00	1076.00	1078.50	1074.65	1078.00	1077.56	1077.18	32285	347.77	68	32264	99.93
EBBETF0430	EQ	18-Jan-2022	1190.86	1210.00	1210.00	1189.25	1191.94	1191.77	1190.71	6853	81.60	134	6206	90.56
EBBETF0431	EQ	18-Jan-2022	1062.95	1063.00	1066.98	1061.02	1063.99	1063.32	1062.87	11665	123.98	192	9197	78.84
ECLERX	EQ	18-Jan-2022	2904.85	2927.00	2927.00	2771.00	2800.90	2817.30	2817.30	143875	4053.39	18892	76254	53.00
ECLFINANCE	NG	18-Jan-2022	988.50	1095.00	1095.00	987.00	987.00	987.00	1068.96	1060	11.33	6	1060	100.00
ECLFINANCE	NI	18-Jan-2022	1015.66	1025.00	1045.00	1022.66	1022.66	1022.66	1032.59	521	5.38	11	321	61.61
ECLFINANCE	NJ	18-Jan-2022	933.00	939.90	940.00	938.00	938.00	938.00	939.85	111	1.04	5	101	90.99
ECLFINANCE	NK	18-Jan-2022	949.99	949.00	949.00	949.00	949.00	949.00	949.00	250	2.37	3	250	100.00
ECLFINANCE	NM	18-Jan-2022	998.39	1000.00	1005.00	999.01	1000.00	1000.00	1001.41	111	1.11	10	71	63.96
ECLFINANCE	NN	18-Jan-2022	1334.00	1334.00	1337.50	1334.00	1335.05	1335.05	1335.04	28	0.37	9	28	100.00
ECLFINANCE	NO	18-Jan-2022	998.50	1007.00	1007.00	1005.00	1005.00	1005.00	1005.67	15	0.15	2	15	100.00
ECLFINANCE	NP	18-Jan-2022	990.00	990.00	997.00	986.10	996.90	996.90	988.55	259	2.56	10	253	97.68
ECLFINANCE	NQ	18-Jan-2022	1310.00	1287.20	1287.20	1280.00	1280.00	1280.25	1280.70	426	5.46	18	426	100.00
ECLFINANCE	NR	18-Jan-2022	1013.50	1015.00	1015.00	1011.00	1013.50	1013.50	1011.84	146	1.48	5	146	100.00
EDELWEISS	EQ	18-Jan-2022	72.05	72.55	72.90	71.10	71.60	71.20	71.69	739121	529.87	6156	360810	48.82
EDUCOMP	BZ	18-Jan-2022	7.55	7.20	7.20	7.20	7.20	7.20	7.20	61062	4.40	219	-	-
EHFLNCD	N5	18-Jan-2022	990.00	985.15	1037.99	985.15	987.00	987.00	1017.41	69	0.70	7	63	91.30
EHFLNCD	N6	18-Jan-2022	980.00	979.00	979.00	960.01	970.00	970.00	970.35	3517	34.13	44	3515	99.94
EICHERMOT	EQ	18-Jan-2022	2844.30	2859.30	2859.30	2725.00	2740.00	2736.25	2755.51	1221493	33658.32	94064	485408	39.74
EIDPARRY	EQ	18-Jan-2022	517.20	519.75	532.90	495.55	505.00	502.35	517.15	535800	2770.88	22235	141469	26.40
EIFFL	EQ	18-Jan-2022	136.05	142.85	142.85	130.00	131.80	131.40	133.30	16128	21.50	238	14529	90.09
EIHAHOTELS	EQ	18-Jan-2022	371.50	381.95	382.00	362.30	362.40	364.85	373.65	13655	51.02	1128	6090	44.60
EIHOTEL	EQ	18-Jan-2022	143.60	145.00	147.60	138.00	138.90	139.20	143.21	462741	662.68	8710	164076	35.46
EIMCOELECO	EQ	18-Jan-2022	357.00	357.50	364.00	342.05	342.05	344.60	351.69	12946	45.53	853	8240	63.65
EKC	EQ	18-Jan-2022	258.00	260.25	261.80	245.10	248.00	248.30	252.75	545643	1379.14	5867	331445	60.74
ELECON	EQ	18-Jan-2022	206.50	208.15	208.70	195.00	195.55	197.00	201.15	705203	1418.48	16555	276561	39.22
ELECTCAST	EQ	18-Jan-2022	39.90	41.45	47.00	40.10	43.45	43.65	44.07	9494036	4183.82	26914	3949348	41.60
ELECTHERM	EQ	18-Jan-2022	156.65	157.80	162.00	152.00	153.15	155.00	156.69	95651	149.88	4407	37969	39.70
ELGIEQUIP	EQ	18-Jan-2022	359.40	360.00	360.50	345.95	351.60	351.05	357.94	286305	1024.79	11344	166516	58.16
ELGIRUBCO	EQ	18-Jan-2022	47.50	47.55	48.45	44.25	45.30	44.85	45.87	176605	81.01	2032	119883	67.88
EMAMILTD	EQ	18-Jan-2022	500.00	501.80	501.80	491.80	492.85	494.15	496.17	330117	1637.95	13544	207553	62.87
EMAMIPAP	EQ	18-Jan-2022	170.75	173.00	173.00	162.00	162.00	164.95	167.69	98584	165.31	2091	63364	64.27
EMAMIREAL	BE	18-Jan-2022	89.70	90.50	93.50	86.65	89.00	87.60	90.00	61850	55.66	486	-	-
EMBASSY	RR	18-Jan-2022	362.22	364.80	367.29	361.10	365.50	365.52	364.14	303321	1104.51	4759	255149	84.12
EMKAY	EQ	18-Jan-2022	116.80	117.45	119.80	113.15	114.50	115.15	116.90	88495	103.45	2029	52186	58.97
EMMBI	EQ	18-Jan-2022	113.55	113.50	115.35	105.75	107.45	106.55	110.19	124339	137.01	3507	76666	61.66
ENDURANCE	EQ	18-Jan-2022	1705.05	1709.50	1718.95	1660.60	1671.90	1671.35	1689.23	24014	405.65	4371	11760	48.97
ENERGYDEV	BE	18-Jan-2022	34.05	33.75	33.75	32.35	32.35	32.35	32.50	79337	25.79	666	-	-
ENGINERSIN	EQ	18-Jan-2022	72.70	73.10	73.75	71.10	71.40	71.35	72.47	2190381	1587.31	9307	907218	41.42
ENIL	EQ	18-Jan-2022	175.50	175.05	177.70	172.00	172.00	173.75	175.23	32295	56.59	560	21508	66.60
EPL	EQ	18-Jan-2022	196.90	198.00	203.45	196.00	197.50	197.20	199.31	307687	613.25	14400	143939	46.78
EQUIPPP	EQ	18-Jan-2022	98.05	101.00	101.00	95.60	95.90	95.75	96.53	32990	31.84	797	23464	71.12
EQUITAS	EQ	18-Jan-2022	118.35	119.40	119.40	114.20	115.85	115.15	117.36	1133638	1330.43	12953	733979	64.75
EQUITASBNK	EQ	18-Jan-2022	58.15	58.65	58.65	57.00	57.85	57.40	57.84	377705	218.46	3901	233054	61.70
ERFLNCDI	N4	18-Jan-2022	1042.01	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	10	0.10	1	10	100.00
ERFLNCDI	N5	18-Jan-2022	892.30	900.00	900.00	886.80	890.00	890.00	889.49	424	3.77	16	424	100.00
ERIS	EQ	18-Jan-2022	745.00	751.65	755.35	731.00	742.85	738.75	741.19	36521	270.69	4695	18675	51.13
EROSMEDIA	EQ	18-Jan-2022	19.55	19.80	19.85	19.00	19.15	19.05	19.34	263126	50.89	1033	184877	70.26
ESABINDIA	EQ	18-Jan-2022	3447.65	3464.55	3464.70	3386.70	3444.95	3428.35	3427.71	2869	98.34	750	1368	47.68
ESCORTS	EQ	18-Jan-2022	1865.45	1865.80	1882.55	1856.15	1860.75	1860.05	1869.09	437497	8177.21	11672	175349	40.08
ESSARSHPNG	BE	18-Jan-2022	12.25	12.20	12.20	11.65	11.70	11.65	11.75	557363	65.52	1447	-	-
ESTER	EQ	18-Jan-2022	142.20	144.00	144.00	136.55	137.40	137.20	139.48	128389	179.07	2467	87834	68.41
EUROBOND	SM	18-Jan-2022	127.60	121.25	121.25	121.25	121.25	121.25	121.25	30000	36.38	14	30000	100.00
EVEREADY	EQ	18-Jan-2022	314.60	316.00	317.45	305.00	306.65	306.90	311.45	275284	857.38	3787	144791	52.60
EVERESTIND	EQ	18-Jan-2022	604.50	617.10	628.00	593.00	597.35	597.40	618.03	210869	1303.24	11413	97225	46.11
EXCEL	BE	18-Jan-2022	11.45	12.00	12.00	10.90	10.90	10.90	11.19	756354	84.65	1543	-	-
EXCELINDUS	EQ	18-Jan-2022	946.10	942.75	954.00	910.40	928.95	923.15	935.24	7773	72.70	978	5121	65.88
EXIDEIND	EQ	18-Jan-2022	182.50	183.50	183.50	178.60	178.90	179.00	181.30	3441015	6238.72	33590	1427476	41.48
EXPLEOSOL	EQ	18-Jan-2022	1691.40	1669.80	1699.00	1606.45	1638.00	1624.95	1649.06	18891	311.52	2639	9949	52.67
EXXARO	EQ	18-Jan-2022	141.65	142.65	146.85	140.30	141.60	141.20	144.58	334300	483.32	6391	142482	42.62
FACT	EQ	18-Jan-2022	146.55	147.40	159.90	142.50	147.40	147.40	153.90	5624731	8656.48	71093	813261	14.46
FAIRCHEMOR	EQ	18-Jan-2022	2076.80	2100.00	2100.00	2040.05	2045.70	2048.40	2077.03	30729	638.25	5075	15487	50.40
FCL	EQ	18-Jan-2022	160.90	165.50	165.50	151.55	153.85	153.65	158.93	2696362	4285.46	42065	1073829	39.83
FCONSUMER	EQ	18-Jan-2022	7.70	7.70	7.75	7.50	7.60	7.55	7.59	4761149	361.60	5393	1960582	41.18
FCSSOFT	BE	18-Jan-2022	7.95	8.30	8.30	8.15	8.30	8.30	8.30	12771367	1059.82	20877	-	-
FDC	EQ	18-Jan-2022	301.80	303.80	311.50	295.35	298.50	298.95	305.28	198365	605.56	5952	84931	42.82
FEDERALBNK	EQ	18-Jan-2022	100.00	100.20	101.00	97.80	98.50	98.30	99.47	16203943	16118.47	53248	5565549	34.35
FEL	EQ	18-Jan-2022	10.30	10.35	10.35	9.90	10.00	10.00	10.02	2132318	213.75	2061	1685049	79.02
FELDVR	EQ	18-Jan-2022	14.10	13.85	14.30	13.85	14.10	13.95	14.01	47152	6.61	270	29658	62.90
FIEMIND	EQ	18-Jan-2022	1328.95	1348.90	1351.95	1255.00	1266.95	1264.35	1287.25	82158	1057.58	9202	42716	51.99
FILATEX	EQ	18-Jan-2022	140.10	140.80	142.35	136.25	137.10	136.55	138.41	1735002	2401.43	10570	689406	39.74
FILDF2GP	MF	18-Jan-2022	1.31	1.31	1.31	1.31	1.31	1.31	1.31	725	0.01	2	725	100.00
FINCABLES	EQ	18-Jan-2022	529.85	533.95	540.00	525.50	526.55	526.75	530.57	131964	700.16	8044	74414	56.39
FINEORG	EQ	18-Jan-2022	3807.20	3826.00	3826.00	3720.00	3720.00	3756.95	3761.50	17364	653.15	4305	10366	59.70
FINOPB	EQ	18-Jan-2022	411.70	414.90	419.90	390.00	403.00	402.35	411.73	78253	322.19	4112	33866	43.28
FINPIPE	EQ	18-Jan-2022	199.10	200.50	201.00	194.00	195.50	195.50	197.16	448181	883.65	19545	289323	64.55
FLEXITUFF	EQ	18-Jan-2022	36.45	38.25	38.25	37.25	38.25	38.25	37.98	123998	47.09	665	79309	63.96
FLFL	EQ	18-Jan-2022	53.60	53.20	53.85	52.10	52.75	52.50	52.85	216554	114.46	1865	125698	58.04
FLUOROCHEM	EQ	18-Jan-2022	2826.45	2844.00	2870.00	2717.95	2770.00	2765.20	2833.28	88197	2498.87	12414	54052	61.29
FMGOETZE	EQ	18-Jan-2022	242.45	242.95	243.45	237.85	238.70	238.45	241.02	34758	83.77	1500	20871	60.05
FMNL	EQ	18-Jan-2022	9.90	9.95	9.95	9.80	9.80	9.85	9.89	114926	11.36	394	71980	62.63
FOCE	SM	18-Jan-2022	216.50	215.00	219.95	209.00	210.00	211.65	213.62	8400	17.94	13	4800	57.14
FOCUS	EQ	18-Jan-2022	81.95	80.45	86.00	80.00	85.25	83.35	84.41	18983	16.02	188	14314	75.40
FOODSIN	EQ	18-Jan-2022	109.65	113.50	117.80	110.10	111.15	112.70	113.60	284220	322.88	4934	175781	61.85
FORCEMOT	EQ	18-Jan-2022	1341.75	1348.50	1374.40	1343.05	1350.55	1350.35	1353.85	84443	1143.23	6635	35869	42.48
FORTIS	EQ	18-Jan-2022	289.40	290.65	294.75	285.60	289.35	289.00	291.14	1764331	5136.70	24062	740641	41.98
FOSECOIND	EQ	18-Jan-2022	1464.15	1455.10	1464.95	1436.00	1438.00	1440.60	1449.36	981	14.22	192	702	71.56
FRETAIL	EQ	18-Jan-2022	51.55	51.50	51.90	50.25	50.25	50.50	51.05	1636380	835.36	7382	953052	58.24
FSC	EQ	18-Jan-2022	72.65	72.20	73.30	71.05	71.15	71.30	71.94	52111	37.49	1048	32055	61.51
FSL	EQ	18-Jan-2022	178.20	178.80	179.30	165.45	169.00	167.15	170.65	6250472	10666.35	54673	2647162	42.35
GABRIEL	EQ	18-Jan-2022	140.30	140.90	141.85	137.25	137.80	137.60	139.70	464351	648.71	9575	288756	62.18
GAEL	EQ	18-Jan-2022	182.90	185.00	194.40	180.15	190.80	190.15	189.69	3116709	5912.14	35921	1066522	34.22
GAIL	EQ	18-Jan-2022	144.70	144.60	146.00	141.95	142.80	142.90	144.25	9183014	13246.15	58037	5177137	56.38
GAL	BE	18-Jan-2022	7.25	7.40	7.60	6.90	6.90	6.90	7.13	1846267	131.59	3720	-	-
GALAXYSURF	EQ	18-Jan-2022	3136.90	3130.00	3142.95	3083.75	3142.00	3134.50	3124.72	42482	1327.44	5033	33830	79.63
GALLANTT	EQ	18-Jan-2022	73.95	74.60	74.90	70.70	71.50	71.25	72.61	74347	53.98	963	50838	68.38
GALLISPAT	EQ	18-Jan-2022	54.05	53.85	54.70	52.75	53.45	53.20	53.74	39714	21.34	557	28585	71.98
GANDHITUBE	EQ	18-Jan-2022	407.85	419.80	419.80	393.05	394.00	394.70	398.91	4963	19.80	418	3353	67.56
GANECOS	EQ	18-Jan-2022	589.90	597.80	609.00	577.25	585.00	585.95	595.58	75464	449.45	5557	42858	56.79
GANESHBE	EQ	18-Jan-2022	103.80	103.90	105.00	100.40	101.90	100.85	102.16	176087	179.89	2610	121011	68.72
GANESHHOUC	EQ	18-Jan-2022	209.00	212.85	212.85	198.55	201.50	200.45	203.91	45419	92.61	1493	27123	59.72
GANGAFORGE	EQ	18-Jan-2022	19.95	19.80	19.95	19.40	19.80	19.75	19.69	718586	141.48	5045	202235	28.14
GANGESSECU	EQ	18-Jan-2022	94.60	96.80	96.95	91.50	92.00	92.00	94.72	7786	7.37	319	4945	63.51
GARFIBRES	EQ	18-Jan-2022	3300.50	3346.75	3346.75	3269.65	3270.05	3280.95	3297.55	20316	669.93	2355	17088	84.11
GATI	EQ	18-Jan-2022	204.10	206.00	221.90	206.00	211.00	211.35	215.24	5335289	11483.56	57159	1183559	22.18
GAYAPROJ	EQ	18-Jan-2022	29.60	29.80	29.95	29.25	29.30	29.30	29.55	660622	195.20	2067	433661	65.64
GEECEE	EQ	18-Jan-2022	168.90	169.70	171.85	158.50	159.15	160.45	165.76	47242	78.31	1906	23325	49.37
GEEKAYWIRE	EQ	18-Jan-2022	87.35	87.95	87.95	82.60	83.50	84.05	85.25	24460	20.85	598	18125	74.10
GENCON	EQ	18-Jan-2022	39.90	40.20	40.90	38.50	39.25	39.00	39.80	55993	22.29	581	33736	60.25
GENESYS	EQ	18-Jan-2022	405.55	425.80	425.80	425.80	425.80	425.80	425.80	32732	139.37	214	32732	100.00
GENUSPAPER	EQ	18-Jan-2022	14.00	14.20	14.20	13.40	13.50	13.55	13.83	603231	83.41	1625	412638	68.40
GENUSPOWER	EQ	18-Jan-2022	75.15	75.80	76.65	71.10	72.25	71.80	74.12	1083093	802.75	9653	467143	43.13
GEOJITFSL	EQ	18-Jan-2022	83.75	84.40	86.25	81.80	82.00	82.55	84.50	488338	412.63	6156	242384	49.63
GEPIL	EQ	18-Jan-2022	262.90	264.90	269.90	250.00	251.30	252.60	262.01	174114	456.19	5924	59915	34.41
GESHIP	EQ	18-Jan-2022	312.50	312.00	319.90	311.20	314.50	315.00	316.57	398505	1261.56	13704	211745	53.13
GET&D	EQ	18-Jan-2022	136.50	136.70	137.50	132.60	133.50	133.25	134.79	89108	120.11	1700	55671	62.48
GFLLIMITED	EQ	18-Jan-2022	71.05	71.30	71.80	69.00	69.70	69.50	70.41	83069	58.49	1833	56380	67.87
GFSTEELS	BE	18-Jan-2022	4.50	4.50	4.70	4.50	4.50	4.50	4.52	7328	0.33	17	-	-
GHCL	EQ	18-Jan-2022	437.90	441.50	457.00	431.30	447.00	444.75	446.97	561071	2507.83	12791	295861	52.73
GICHSGFIN	EQ	18-Jan-2022	157.65	158.40	162.45	155.00	156.00	155.60	159.00	169198	269.02	2795	74672	44.13
GICL	SM	18-Jan-2022	21.85	21.00	21.00	20.95	20.95	20.95	20.98	15000	3.15	2	15000	100.00
GICRE	EQ	18-Jan-2022	141.30	141.30	143.70	140.00	140.50	140.35	141.89	558320	792.21	7090	275058	49.27
GILLANDERS	EQ	18-Jan-2022	71.40	74.00	74.00	67.85	67.85	68.25	70.66	27552	19.47	404	9617	34.90
GILLETTE	EQ	18-Jan-2022	5216.45	5239.75	5287.90	5214.55	5225.00	5236.85	5247.81	4394	230.59	1315	2368	53.89
GINNIFILA	EQ	18-Jan-2022	61.85	62.40	62.40	58.05	58.40	58.40	60.27	1499611	903.85	15504	827200	55.16
GIPCL	EQ	18-Jan-2022	93.15	93.65	96.35	90.65	92.40	92.40	93.91	1462491	1373.49	14906	667426	45.64
GIRIRAJ	SM	18-Jan-2022	99.00	100.00	100.00	99.00	99.00	99.00	99.71	25200	25.13	3	25200	100.00
GKWLIMITED	EQ	18-Jan-2022	611.10	612.10	621.95	611.00	611.00	612.95	617.06	405	2.50	102	227	56.05
GLAND	EQ	18-Jan-2022	3697.35	3699.20	3717.00	3660.00	3665.00	3675.50	3692.08	95323	3519.40	22066	60937	63.93
GLAXO	EQ	18-Jan-2022	1738.40	1738.00	1753.35	1695.05	1716.00	1712.05	1724.84	25591	441.40	4447	14716	57.50
GLENMARK	EQ	18-Jan-2022	516.95	517.50	521.50	491.00	494.65	495.20	505.16	1488558	7519.53	26821	629725	42.30
GLOBAL	EQ	18-Jan-2022	68.15	69.55	69.80	64.25	66.90	66.80	66.77	23932	15.98	289	12641	52.82
GLOBALVECT	BE	18-Jan-2022	63.50	62.25	63.75	60.35	60.35	60.35	61.22	19146	11.72	252	-	-
GLOBE	EQ	18-Jan-2022	14.40	14.60	14.70	13.75	13.80	13.80	14.07	1672488	235.35	5567	1433576	85.72
GLOBUSSPR	EQ	18-Jan-2022	1692.55	1693.00	1728.80	1621.00	1653.90	1633.65	1653.59	213456	3529.70	14943	97288	45.58
GLS	EQ	18-Jan-2022	607.05	611.50	611.50	601.20	602.10	602.10	603.78	67753	409.08	3991	43694	64.49
GMBREW	EQ	18-Jan-2022	740.35	746.30	747.00	723.40	727.80	725.70	734.14	36329	266.71	3148	19120	52.63
GMDCLTD	EQ	18-Jan-2022	109.40	109.95	109.95	100.40	101.50	101.55	104.63	5507279	5762.31	43253	2014409	36.58
GMMPFAUDLR	EQ	18-Jan-2022	5076.85	5065.30	5099.85	4900.00	4939.40	4919.10	4990.50	24400	1217.68	6202	9498	38.93
GMRINFRA	EQ	18-Jan-2022	44.85	45.20	45.20	43.10	43.50	43.40	44.40	16301907	7238.48	51073	5328662	32.69
GNA	EQ	18-Jan-2022	590.85	609.00	612.80	596.40	603.05	598.15	605.25	257026	1555.65	12513	138914	54.05
GNFC	EQ	18-Jan-2022	494.35	496.70	498.70	470.75	478.75	475.40	483.89	1912665	9255.20	39325	434710	22.73
GOACARBON	EQ	18-Jan-2022	382.65	384.40	397.95	377.00	384.00	382.45	388.62	86141	334.76	3946	25696	29.83
GOCLCORP	EQ	18-Jan-2022	350.20	355.50	357.55	341.00	351.00	348.35	349.16	61794	215.76	3110	36347	58.82
GOCOLORS	EQ	18-Jan-2022	1103.20	1103.00	1133.70	1069.00	1071.30	1085.50	1107.08	114144	1263.66	8166	38368	33.61
GODFRYPHLP	EQ	18-Jan-2022	1141.85	1147.55	1153.70	1135.00	1143.00	1139.70	1141.31	10355	118.18	1318	5743	55.46
GODHA	EQ	18-Jan-2022	106.25	111.55	111.55	111.55	111.55	111.55	111.55	14169	15.81	63	14169	100.00
GODREJAGRO	EQ	18-Jan-2022	547.60	550.00	550.35	532.25	535.75	536.65	543.71	47348	257.44	3139	25719	54.32
GODREJCP	EQ	18-Jan-2022	924.95	926.00	948.00	925.20	932.85	928.40	939.58	1309979	12308.29	45687	361472	27.59
GODREJIND	EQ	18-Jan-2022	634.90	637.90	638.80	620.90	628.95	624.65	631.72	76885	485.70	4021	29880	38.86
GODREJPROP	EQ	18-Jan-2022	1977.95	1983.00	2012.50	1894.80	1903.60	1903.05	1960.41	1230549	24123.82	54040	403034	32.75
GOENKA	BZ	18-Jan-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	169500	4.75	76	-	-
GOKEX	EQ	18-Jan-2022	386.90	388.20	394.65	366.60	376.00	374.00	383.90	245562	942.71	9383	123584	50.33
GOKUL	EQ	18-Jan-2022	41.25	41.50	41.70	39.85	40.65	40.25	40.81	336635	137.38	2464	181229	53.84
GOKULAGRO	EQ	18-Jan-2022	76.55	79.00	80.35	76.90	80.35	80.35	79.84	254607	203.27	1105	225711	88.65
GOLDBEES	EQ	18-Jan-2022	41.53	41.82	41.82	41.28	41.48	41.52	41.52	2549058	1058.45	16791	2283528	89.58
GOLDENTOBC	EQ	18-Jan-2022	117.80	120.25	120.25	115.40	116.20	116.55	117.90	10877	12.82	430	7808	71.78
GOLDIAM	EQ	18-Jan-2022	1014.40	1019.65	1026.00	975.00	990.00	984.65	998.58	48681	486.12	5443	25262	51.89
GOLDSHARE	EQ	18-Jan-2022	41.50	41.30	41.65	41.30	41.45	41.50	41.48	78600	32.61	267	60330	76.76
GOLDTECH	BE	18-Jan-2022	87.70	92.05	92.05	88.40	92.00	91.25	91.51	105863	96.87	958	-	-
GOODLUCK	BE	18-Jan-2022	380.30	382.45	384.30	368.00	375.00	378.45	377.73	70519	266.37	778	-	-
GOODYEAR	EQ	18-Jan-2022	996.50	1003.00	1003.00	965.00	984.00	980.80	992.11	13832	137.23	1265	8181	59.15
GPIL	EQ	18-Jan-2022	274.90	275.50	277.05	267.90	267.90	268.95	271.79	158789	431.57	3594	115015	72.43
GPPL	EQ	18-Jan-2022	99.75	100.25	100.45	97.55	97.85	98.00	98.94	284508	281.50	5391	168454	59.21
GPTINFRA	EQ	18-Jan-2022	81.45	84.45	84.45	80.35	81.00	80.95	81.58	26655	21.75	431	16952	63.60
GRANULES	EQ	18-Jan-2022	331.10	332.00	335.00	322.00	323.00	323.45	326.61	2629050	8586.76	28631	1100330	41.85
GRAPHITE	EQ	18-Jan-2022	554.55	555.00	573.00	534.05	541.00	538.90	556.04	2478777	13783.09	61781	480905	19.40
GRASIM	EQ	18-Jan-2022	1918.70	1927.95	1929.80	1842.70	1849.30	1852.25	1884.79	941752	17750.03	47441	241184	25.61
GRAUWEIL	EQ	18-Jan-2022	63.15	63.90	64.05	62.50	63.00	63.10	63.35	374692	237.37	2635	210263	56.12
GRAVITA	EQ	18-Jan-2022	334.60	334.60	347.80	327.10	330.00	332.45	337.91	654545	2211.78	14851	289585	44.24
GREAVESCOT	EQ	18-Jan-2022	241.75	244.00	250.00	225.10	231.00	228.40	237.63	3425321	8139.45	55559	1211447	35.37
GREENLAM	EQ	18-Jan-2022	1884.55	1875.00	1895.20	1838.80	1851.65	1875.05	1869.11	10669	199.42	2268	6240	58.49
GREENPANEL	EQ	18-Jan-2022	458.80	461.95	479.35	456.00	461.55	459.55	465.20	333093	1549.55	19440	198872	59.70
GREENPLY	EQ	18-Jan-2022	219.30	220.75	223.95	215.55	216.00	216.25	220.01	249604	549.16	5350	114338	45.81
GREENPOWER	BE	18-Jan-2022	24.45	25.65	25.65	23.25	23.25	23.25	24.19	8686572	2100.91	32480	-	-
GRINDWELL	EQ	18-Jan-2022	1921.90	1917.00	1939.85	1900.05	1912.00	1908.85	1922.36	30624	588.70	5011	16464	53.76
GRINFRA	EQ	18-Jan-2022	1941.85	1958.45	1958.45	1901.00	1916.00	1915.75	1922.95	18854	362.55	3211	9285	49.25
GROBTEA	EQ	18-Jan-2022	1230.65	1280.00	1280.00	1194.60	1239.95	1229.40	1248.92	1275	15.92	410	545	42.75
GRPLTD	EQ	18-Jan-2022	1502.25	1483.75	1529.40	1427.00	1505.00	1493.25	1469.52	5318	78.15	1098	2743	51.58
GRSE	EQ	18-Jan-2022	248.70	250.30	252.40	240.10	242.25	241.65	246.27	198164	488.03	4974	86639	43.72
GSCLCEMENT	EQ	18-Jan-2022	49.90	50.80	50.80	47.25	47.35	47.75	48.71	195031	95.01	1310	144918	74.31
GSFC	EQ	18-Jan-2022	133.40	134.00	138.70	131.20	132.50	132.35	135.59	4139056	5612.29	28725	1386654	33.50
GSPL	EQ	18-Jan-2022	315.60	314.95	320.00	305.05	315.35	314.20	314.65	1035748	3258.95	21191	431397	41.65
GSS	BE	18-Jan-2022	142.05	142.00	142.00	134.95	134.95	135.20	135.98	42616	57.95	411	-	-
GTL	EQ	18-Jan-2022	21.35	22.40	22.40	20.30	20.40	20.45	21.25	13071149	2776.98	14467	4482821	34.30
GTLINFRA	BE	18-Jan-2022	2.30	2.35	2.40	2.20	2.40	2.35	2.31	444270111	10241.50	104860	-	-
GTPL	EQ	18-Jan-2022	263.85	266.00	270.50	256.80	259.80	258.65	263.97	93136	245.85	3913	43149	46.33
GUFICBIO	EQ	18-Jan-2022	265.60	267.95	267.95	247.90	251.50	250.05	256.85	387366	994.97	10170	198482	51.24
GUJALKALI	EQ	18-Jan-2022	708.40	710.00	714.00	671.45	679.80	679.80	695.55	251181	1747.10	12011	105836	42.14
GUJAPOLLO	EQ	18-Jan-2022	222.15	222.15	227.45	216.50	216.50	217.85	221.01	11597	25.63	415	8166	70.41
GUJGASLTD	EQ	18-Jan-2022	696.10	694.30	697.75	672.60	677.85	676.05	683.34	943756	6449.06	30466	454037	48.11
GUJRAFFIA	BE	18-Jan-2022	46.60	45.15	48.10	45.10	45.15	45.15	46.08	12022	5.54	153	-	-
GULFOILLUB	EQ	18-Jan-2022	485.55	489.35	495.00	471.00	478.00	475.50	481.56	188619	908.32	11758	99492	52.75
GULFPETRO	EQ	18-Jan-2022	53.10	54.15	54.15	51.55	51.90	51.80	52.92	122173	64.66	1498	69646	57.01
GULPOLY	BE	18-Jan-2022	397.15	417.00	417.00	401.00	417.00	413.85	414.46	278086	1152.57	3912	-	-
HAL	EQ	18-Jan-2022	1396.85	1399.95	1430.00	1381.60	1392.75	1389.55	1412.43	993366	14030.65	43574	276954	27.88
HAPPSTMNDS	EQ	18-Jan-2022	1337.85	1340.00	1345.00	1300.00	1306.00	1306.40	1321.27	174556	2306.36	19138	112311	64.34
HARRMALAYA	EQ	18-Jan-2022	188.80	192.60	194.95	185.05	186.00	186.80	190.82	207141	395.28	8753	91517	44.18
HATHWAY	EQ	18-Jan-2022	23.25	22.80	22.95	22.20	22.60	22.50	22.65	6505021	1473.36	16603	3158266	48.55
HATSUN	EQ	18-Jan-2022	1224.30	1232.00	1232.00	1202.05	1209.00	1209.10	1218.12	14875	181.20	3322	7391	49.69
HAVELLS	EQ	18-Jan-2022	1329.05	1326.35	1341.50	1311.00	1318.00	1315.45	1323.29	423878	5609.14	26711	153862	36.30
HAVISHA	BE	18-Jan-2022	3.85	4.00	4.00	4.00	4.00	4.00	4.00	204201	8.17	323	-	-
HBANKETF	EQ	18-Jan-2022	382.95	379.00	388.57	379.00	382.40	381.53	384.10	6105	23.45	132	4495	73.63
HBLPOWER	EQ	18-Jan-2022	67.60	68.25	68.45	65.00	66.10	65.60	66.53	1244353	827.85	9864	533265	42.85
HBSL	EQ	18-Jan-2022	59.40	62.30	62.30	57.25	58.65	58.05	58.77	33876	19.91	804	17423	51.43
HCC	EQ	18-Jan-2022	16.40	17.00	17.15	15.70	15.75	15.80	16.36	14315391	2342.47	12336	8759966	61.19
HCG	EQ	18-Jan-2022	253.25	257.00	257.90	249.50	252.15	251.25	253.61	254419	645.23	6662	153834	60.46
HCL-INSYS	EQ	18-Jan-2022	29.85	31.30	31.30	29.00	29.60	29.30	30.52	6412387	1957.04	21566	3348884	52.23
HCLTECH	EQ	18-Jan-2022	1258.75	1269.95	1269.95	1217.00	1220.10	1219.75	1238.78	7799487	96618.74	312619	4266208	54.70
HDFC	EQ	18-Jan-2022	2702.70	2713.00	2713.55	2656.80	2661.00	2662.50	2681.35	2086266	55940.03	142910	1487266	71.29
HDFC	W3	18-Jan-2022	798.00	790.05	798.50	785.05	787.00	790.80	791.28	17400	137.68	28	13200	75.86
HDFCAMC	EQ	18-Jan-2022	2489.15	2494.00	2504.95	2430.65	2459.65	2449.50	2469.14	375035	9260.14	22333	267804	71.41
HDFCBANK	EQ	18-Jan-2022	1521.50	1533.00	1550.90	1523.00	1528.10	1529.25	1536.97	6170576	94839.61	202364	2641844	42.81
HDFCLIFE	EQ	18-Jan-2022	674.15	678.00	678.80	666.75	667.45	669.10	672.05	979679	6583.90	38975	476123	48.60
HDFCMFGETF	EQ	18-Jan-2022	42.64	42.89	42.89	42.50	42.52	42.55	42.58	251435	107.06	854	189145	75.23
HDFCNIFETF	EQ	18-Jan-2022	195.95	196.61	196.61	192.82	194.29	194.24	195.79	310987	608.87	502	273082	87.81
HDFCSENETF	EQ	18-Jan-2022	656.09	655.50	660.00	648.11	651.85	650.36	653.23	19945	130.29	276	17228	86.38
HDIL	BZ	18-Jan-2022	5.95	5.75	5.90	5.70	5.70	5.70	5.71	305556	17.45	350	-	-
HEALTHY	EQ	18-Jan-2022	8.75	8.76	10.00	8.52	8.60	8.59	8.70	295955	25.75	2665	276434	93.40
HECPROJECT	EQ	18-Jan-2022	40.65	42.00	42.60	38.65	38.65	38.80	40.64	21700	8.82	237	12407	57.18
HEG	EQ	18-Jan-2022	1845.10	1852.00	1899.00	1775.00	1784.00	1784.80	1842.30	449463	8280.46	34492	101558	22.60
HEIDELBERG	EQ	18-Jan-2022	239.25	239.25	241.00	233.00	235.05	234.40	238.25	167004	397.88	3977	115503	69.16
HEMIPROP	EQ	18-Jan-2022	137.60	139.95	163.80	138.85	152.75	154.15	153.17	20280728	31064.16	174148	4982615	24.57
HERANBA	EQ	18-Jan-2022	718.80	718.80	741.55	718.80	724.85	723.70	730.30	282365	2062.12	11139	96903	34.32
HERCULES	EQ	18-Jan-2022	165.55	166.20	167.40	157.10	159.05	158.75	163.03	137651	224.42	4859	73959	53.73
HERITGFOOD	EQ	18-Jan-2022	446.10	447.00	449.15	425.20	430.50	430.30	440.03	157327	692.29	8942	81099	51.55
HEROMOTOCO	EQ	18-Jan-2022	2701.50	2703.00	2727.00	2655.20	2690.80	2692.85	2692.88	1082632	29154.01	55167	500030	46.19
HESTERBIO	EQ	18-Jan-2022	2477.20	2502.10	2526.50	2470.00	2504.00	2483.35	2499.36	9322	232.99	1300	4702	50.44
HEXATRADEX	EQ	18-Jan-2022	148.60	145.15	153.90	141.55	146.15	148.25	150.40	21051	31.66	415	15158	72.01
HFCL	EQ	18-Jan-2022	96.35	90.50	93.15	88.10	89.20	89.40	90.81	57777590	52470.29	197723	13849600	23.97
HGINFRA	EQ	18-Jan-2022	625.75	630.65	639.75	597.55	608.00	602.05	615.81	101871	627.34	6763	54595	53.59
HGS	EQ	18-Jan-2022	2960.05	2984.00	2996.00	2825.00	2835.00	2835.40	2889.71	142715	4124.04	16777	84404	59.14
HIKAL	EQ	18-Jan-2022	460.60	455.50	473.70	445.00	448.20	448.40	459.57	819012	3763.96	26279	420035	51.29
HIL	EQ	18-Jan-2022	4584.00	4599.00	4648.95	4458.30	4462.00	4479.00	4571.16	8169	373.42	2659	4284	52.44
HILTON	EQ	18-Jan-2022	25.70	25.70	25.70	24.45	24.45	24.45	24.59	56020	13.78	285	32499	58.01
HIMATSEIDE	EQ	18-Jan-2022	264.15	264.80	265.90	254.00	257.00	257.55	260.72	195085	508.62	4370	105150	53.90
HINDALCO	EQ	18-Jan-2022	505.95	508.80	512.35	493.80	496.00	496.00	504.61	6194537	31258.28	85392	2341658	37.80
HINDCOMPOS	EQ	18-Jan-2022	332.00	337.40	344.90	321.10	325.00	324.70	334.34	20857	69.73	1215	9036	43.32
HINDCON	EQ	18-Jan-2022	67.45	68.70	72.45	63.35	70.50	70.10	69.18	132116	91.40	1065	75519	57.16
HINDCOPPER	EQ	18-Jan-2022	137.55	138.00	139.20	130.50	130.95	131.05	134.20	5754710	7723.07	29871	1928474	33.51
HINDMOTORS	EQ	18-Jan-2022	13.85	14.00	14.45	13.50	13.75	13.70	13.96	836806	116.84	3448	563837	67.38
HINDNATGLS	EQ	18-Jan-2022	35.70	35.00	35.80	32.15	32.15	32.15	33.13	229272	75.96	1393	204333	89.12
HINDOILEXP	EQ	18-Jan-2022	225.80	228.50	245.70	222.05	233.35	233.50	237.14	3284883	7789.80	50999	1183183	36.02
HINDPETRO	EQ	18-Jan-2022	327.95	328.10	330.45	323.00	323.90	323.85	327.15	2935659	9604.13	36954	1336140	45.51
HINDUNILVR	EQ	18-Jan-2022	2389.55	2408.70	2408.70	2357.40	2365.20	2369.50	2371.50	1667579	39546.68	89735	1126865	67.57
HINDZINC	EQ	18-Jan-2022	327.50	329.90	329.90	325.10	326.00	325.80	327.41	243633	797.67	5762	94590	38.82
HIRECT	BE	18-Jan-2022	243.40	244.00	250.00	236.20	239.00	240.10	242.10	11186	27.08	174	-	-
HISARMETAL	EQ	18-Jan-2022	124.00	127.55	128.55	121.90	122.00	122.65	125.25	32326	40.49	978	17627	54.53
HITECH	EQ	18-Jan-2022	607.85	614.85	617.85	594.05	599.85	600.80	606.06	38808	235.20	5273	13663	35.21
HITECHCORP	EQ	18-Jan-2022	307.90	305.65	311.50	305.10	306.00	305.50	307.14	15307	47.01	623	11274	73.65
HITECHGEAR	EQ	18-Jan-2022	293.25	294.00	298.80	285.80	290.90	289.10	291.79	48623	141.88	2397	26801	55.12
HLEGLAS	EQ	18-Jan-2022	6515.60	6645.00	6645.00	6352.05	6449.95	6410.55	6473.71	7854	508.45	2168	4080	51.95
HLVLTD	BE	18-Jan-2022	11.15	11.15	11.30	10.65	10.75	10.75	10.97	161436	17.71	564	-	-
HMT	BZ	18-Jan-2022	29.45	29.30	29.75	29.00	29.00	29.05	29.33	3989	1.17	40	-	-
HMVL	EQ	18-Jan-2022	78.45	79.85	81.35	76.65	76.95	77.20	79.15	250837	198.55	3669	107897	43.01
HNDFDS	EQ	18-Jan-2022	2216.85	2218.00	2274.95	2060.00	2110.00	2088.00	2153.53	17668	380.49	3403	8974	50.79
HNGSNGBEES	EQ	18-Jan-2022	303.38	307.98	307.98	302.00	302.00	303.43	303.82	1692	5.14	180	1492	88.18
HOMEFIRST	EQ	18-Jan-2022	813.75	809.05	840.00	809.05	828.05	827.90	830.11	98894	820.93	9187	51772	52.35
HONAUT	EQ	18-Jan-2022	46018.45	46030.00	46397.70	44967.10	45000.00	45015.45	45594.99	4863	2217.28	2890	1621	33.33
HONDAPOWER	EQ	18-Jan-2022	1387.95	1384.05	1390.70	1348.05	1360.00	1357.15	1368.20	7700	105.35	813	5088	66.08
HOVS	EQ	18-Jan-2022	60.00	60.50	61.95	59.15	59.30	60.10	60.38	19420	11.73	724	10347	53.28
HPAL	EQ	18-Jan-2022	442.75	445.00	447.45	422.00	429.85	424.45	431.71	114586	494.67	8227	69536	60.68
HPL	EQ	18-Jan-2022	77.00	77.10	79.40	74.50	74.95	74.85	76.96	225657	173.67	4052	122020	54.07
HSCL	EQ	18-Jan-2022	56.55	57.25	58.20	54.20	55.15	55.00	56.55	22366922	12648.91	60820	7416372	33.16
HSIL	EQ	18-Jan-2022	268.40	269.00	288.80	262.35	276.00	274.20	278.49	1887625	5256.76	45462	660084	34.97
HTMEDIA	EQ	18-Jan-2022	30.40	30.75	30.90	28.80	29.10	28.95	29.55	723928	213.90	2443	466212	64.40
HUBTOWN	BE	18-Jan-2022	65.20	66.35	68.45	63.15	68.45	68.30	67.15	156689	105.22	690	-	-
HUDCO	EQ	18-Jan-2022	42.70	42.90	43.25	41.70	42.05	41.95	42.53	2045749	870.07	6178	940315	45.96
HUDCO	N2	18-Jan-2022	1237.67	1239.00	1239.00	1235.05	1235.05	1236.42	1237.77	1607	19.89	13	1607	100.00
HUDCO	N3	18-Jan-2022	1077.84	1073.00	1076.02	1073.00	1076.00	1076.00	1073.79	815	8.75	7	815	100.00
HUDCO	N8	18-Jan-2022	1247.18	1227.00	1229.00	1226.50	1227.00	1226.81	1227.83	630	7.74	7	630	100.00
HUDCO	N9	18-Jan-2022	1213.11	1213.00	1213.50	1213.00	1213.00	1213.01	1213.13	641	7.78	10	491	76.60
HUDCO	ND	18-Jan-2022	1255.00	1260.00	1260.00	1250.00	1250.00	1250.00	1252.78	935	11.71	12	935	100.00
HUDCO	NE	18-Jan-2022	1403.99	1405.00	1405.00	1399.00	1400.00	1400.05	1400.33	758	10.61	16	758	100.00
HUHTAMAKI	EQ	18-Jan-2022	218.20	218.20	221.35	213.20	214.00	214.30	216.61	168588	365.18	3620	102460	60.78
IBMFNIFTY	EQ	18-Jan-2022	186.13	186.13	189.00	182.10	188.00	187.49	185.95	669	1.24	77	379	56.65
IBREALEST	EQ	18-Jan-2022	167.25	168.00	170.80	162.25	163.60	163.35	166.91	10427642	17405.10	55634	3759979	36.06
IBUCCREDIT	N9	18-Jan-2022	981.01	989.99	989.99	989.99	989.99	989.99	989.99	100	0.99	1	100	100.00
IBULHSGFIN	EQ	18-Jan-2022	222.55	223.25	227.70	220.50	220.85	221.35	224.09	11444707	25646.63	69284	4069717	35.56
IBULHSGFIN	N8	18-Jan-2022	979.00	980.39	980.39	979.00	979.00	979.00	979.35	30	0.29	5	30	100.00
IBULHSGFIN	NA	18-Jan-2022	950.01	955.00	955.00	944.00	948.00	948.00	950.23	310	2.95	10	260	83.87
IBULHSGFIN	NE	18-Jan-2022	969.90	975.00	975.00	957.90	957.90	957.90	965.12	45	0.43	2	45	100.00
IBULHSGFIN	NS	18-Jan-2022	1010.00	882.80	944.70	822.80	932.00	932.00	882.11	325	2.87	12	200	61.54
IBULHSGFIN	NT	18-Jan-2022	999.00	991.00	995.00	818.85		985.00	932.20	166	1.55	9	126	75.90
ICDSLTD	BE	18-Jan-2022	59.30	62.25	62.25	62.25	62.25	62.25	62.25	6763	4.21	112	-	-
ICEMAKE	EQ	18-Jan-2022	75.65	77.00	90.75	76.00	82.60	81.70	85.62	608963	521.41	6494	259226	42.57
ICICI500	EQ	18-Jan-2022	26.05	26.34	26.34	25.60	25.79	25.70	25.86	35149	9.09	487	21791	62.00
ICICIALPLV	EQ	18-Jan-2022	182.98	184.50	184.50	179.21	180.35	179.50	180.59	97798	176.61	668	65968	67.45
ICICIAUTO	EQ	18-Jan-2022	116.61	117.50	124.40	117.00	117.45	117.44	117.88	25408	29.95	242	20829	81.98
ICICIB22	EQ	18-Jan-2022	47.79	46.40	48.39	44.90	47.12	47.21	47.64	86241	41.08	1386	60974	70.70
ICICIBANK	EQ	18-Jan-2022	819.30	821.00	836.00	818.20	823.00	823.10	827.77	10835146	89689.90	208473	4931444	45.51
ICICIBANKN	EQ	18-Jan-2022	381.49	390.00	390.00	379.56	381.00	380.58	383.40	6273	24.05	350	3374	53.79
ICICIBANKP	EQ	18-Jan-2022	191.39	192.00	194.49	191.15	192.00	191.99	192.91	25046	48.32	212	19110	76.30
ICICICONSU	EQ	18-Jan-2022	72.32	72.60	73.30	71.00	71.65	71.52	71.86	455	0.33	56	327	71.87
ICICIFMCG	EQ	18-Jan-2022	381.27	381.27	385.98	375.00	376.96	376.78	377.96	4007	15.14	163	3393	84.68
ICICIGI	EQ	18-Jan-2022	1432.35	1460.00	1465.00	1414.45	1451.25	1447.60	1434.00	1692259	24267.00	52596	1176778	69.54
ICICIGOLD	EQ	18-Jan-2022	42.61	42.38	42.84	42.38	42.48	42.64	42.63	413168	176.12	2957	374373	90.61
ICICILIQ	EQ	18-Jan-2022	1000.00	1005.00	1010.00	999.56	1000.00	999.99	1000.00	54514	545.14	87	25949	47.60
ICICILOVOL	EQ	18-Jan-2022	144.00	144.93	144.93	141.10	142.35	142.35	142.52	126876	180.82	1372	123907	97.66
ICICIM150	EQ	18-Jan-2022	122.34	123.00	123.57	119.47	120.35	119.72	121.70	75042	91.33	525	34493	45.96
ICICIMCAP	EQ	18-Jan-2022	108.96	109.80	109.80	106.01	106.99	107.01	108.43	17794	19.29	484	8083	45.43
ICICINF100	EQ	18-Jan-2022	201.03	202.98	202.98	198.50	199.49	198.97	200.09	4166	8.34	364	3024	72.59
ICICINIFTY	EQ	18-Jan-2022	196.69	222.30	222.30	194.00	194.68	194.73	196.39	483369	949.27	4682	318254	65.84
ICICINV20	EQ	18-Jan-2022	102.03	102.79	103.25	100.40	100.57	100.48	101.55	17622	17.90	1856	13399	76.04
ICICINXT50	EQ	18-Jan-2022	44.62	45.97	45.97	43.75	44.32	43.92	44.50	1247308	555.05	1123	1202845	96.44
ICICIPHARM	EQ	18-Jan-2022	87.63	87.63	87.63	86.12	86.31	86.22	86.45	199290	172.28	292	108782	54.58
ICICIPRULI	EQ	18-Jan-2022	615.65	618.50	648.85	603.55	609.45	608.00	613.01	1705767	10456.45	44334	696827	40.85
ICICISENSX	EQ	18-Jan-2022	666.66	670.98	670.98	661.21	662.50	662.08	665.04	8420	56.00	151	4593	54.55
ICICITECH	EQ	18-Jan-2022	396.38	398.00	398.00	388.32	390.16	389.24	391.18	27808	108.78	933	13607	48.93
ICIL	EQ	18-Jan-2022	267.10	269.75	271.40	257.00	259.00	258.55	266.05	441681	1175.10	6722	214817	48.64
ICRA	EQ	18-Jan-2022	3534.65	3566.00	3572.50	3544.55	3569.00	3551.45	3552.11	3815	135.51	614	2856	74.86
IDBI	EQ	18-Jan-2022	52.10	52.40	52.80	50.40	50.90	50.70	51.65	10078310	5205.34	19456	2837592	28.16
IDBIGOLD	EQ	18-Jan-2022	4415.00	4415.00	4444.45	4372.00	4372.00	4384.50	4405.28	28	1.23	14	20	71.43
IDEA	EQ	18-Jan-2022	12.50	12.60	12.60	12.00	12.10	12.05	12.19	179807332	21924.95	154422	70754188	39.35
IDFC	EQ	18-Jan-2022	64.95	64.95	65.50	62.30	62.95	62.60	64.12	11339013	7270.42	17098	4460766	39.34
IDFCFIRSTB	EQ	18-Jan-2022	49.00	49.40	49.60	47.60	47.70	47.75	48.69	22624694	11016.61	34904	7049568	31.16
IDFCFIRSTB	NB	18-Jan-2022	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	18-Jan-2022	11350.00	11320.01	11330.00	11320.00	11330.00	11330.00	11324.50	10	1.13	5	10	100.00
IDFNIFTYET	EQ	18-Jan-2022	192.42	192.42	192.42	190.20	190.73	190.41	191.64	181	0.35	20	99	54.70
IEX	EQ	18-Jan-2022	266.05	267.40	267.50	252.00	253.60	253.10	258.53	11993518	31007.38	134255	5470330	45.61
IFBAGRO	EQ	18-Jan-2022	741.00	770.00	770.00	726.15	732.20	736.30	748.97	54825	410.62	5657	23012	41.97
IFBIND	EQ	18-Jan-2022	1200.75	1210.00	1235.00	1180.10	1180.50	1190.55	1201.92	20327	244.31	2469	5965	29.35
IFCI	EQ	18-Jan-2022	16.65	16.75	16.85	16.15	16.20	16.20	16.48	5976628	984.66	6899	2710278	45.35
IFCI	NH	18-Jan-2022	1044.00	1049.50	1051.00	1049.50	1051.00	1050.45	1050.46	100	1.05	3	100	100.00
IFCI	NL	18-Jan-2022	1109.90	1113.45	1113.45	1110.00	1110.00	1110.00	1112.76	125	1.39	3	125	100.00
IFGLEXPOR	EQ	18-Jan-2022	334.85	343.00	344.85	331.20	338.40	334.35	338.78	100419	340.20	3768	63704	63.44
IGARASHI	EQ	18-Jan-2022	492.85	496.75	509.75	490.00	497.00	494.60	499.52	93666	467.88	5496	33986	36.28
IGL	EQ	18-Jan-2022	454.80	457.10	464.90	450.50	453.90	453.35	456.91	3629157	16581.86	71935	1439912	39.68
IGPL	EQ	18-Jan-2022	738.30	744.60	745.00	720.00	721.00	723.90	734.57	39515	290.26	2968	21187	53.62
IIFCL	N4	18-Jan-2022	1366.25	1375.00	1375.00	1370.00	1370.00	1370.00	1371.88	268	3.68	6	268	100.00
IIFL	EQ	18-Jan-2022	313.70	316.70	322.00	301.10	302.90	303.50	313.08	771144	2414.31	7770	537131	69.65
IIFL	N2	18-Jan-2022	1089.95	1080.10	1080.10	1077.00	1077.00	1078.50	1079.30	200	2.16	3	100	50.00
IIFL	N4	18-Jan-2022	1020.00	1020.00	1020.00	1018.51	1020.00	1019.99	1019.96	4146	42.29	27	4146	100.00
IIFL	N5	18-Jan-2022	1111.00	1108.00	1110.00	1106.00	1108.00	1108.00	1108.29	131	1.45	4	131	100.00
IIFL	N6	18-Jan-2022	1015.12	1019.99	1020.00	1019.99	1020.00	1020.00	1020.00	119	1.21	6	119	100.00
IIFL	N7	18-Jan-2022	1082.00	1073.03	1073.03	1073.00	1073.00	1073.00	1073.02	989	10.61	5	989	100.00
IIFL	NE	18-Jan-2022	1021.99	1021.99	1021.99	1016.00	1016.00	1016.60	1017.39	117	1.19	6	115	98.29
IIFL	NF	18-Jan-2022	960.06	960.00	965.00	958.00	961.99	960.92	960.84	1598	15.35	43	1569	98.19
IIFL	NG	18-Jan-2022	1005.60	941.01	1005.00	941.01	1005.00	1005.00	983.34	3	0.03	3	2	66.67
IIFL	NH	18-Jan-2022	1000.05	1000.06	1000.06	1000.06	1000.06	1000.06	1000.06	20	0.20	2	20	100.00
IIFL	NI	18-Jan-2022	993.00	993.01	993.01	970.00	970.00	970.00	984.80	561	5.52	3	561	100.00
IIFL	NK	18-Jan-2022	1015.00	921.05	969.00	830.20	969.00	950.43	898.45	59	0.53	9	30	50.85
IIFL	NL	18-Jan-2022	947.69	964.00	964.00	948.00	949.99	948.59	949.28	336	3.19	9	336	100.00
IIFL	NM	18-Jan-2022	951.10	960.00	960.00	960.00	960.00	960.00	960.00	1	0.01	1	1	100.00
IIFLSEC	EQ	18-Jan-2022	98.85	100.80	102.85	95.30	97.40	97.10	100.49	995001	999.91	9876	349566	35.13
IIFLWAM	EQ	18-Jan-2022	1633.75	1614.00	1641.65	1521.05	1529.05	1540.40	1608.63	295403	4751.94	6022	266084	90.07
IIHFL	N4	18-Jan-2022	989.50	982.00	985.00	965.00	966.01	970.93	973.15	904	8.80	28	903	99.89
IIHFL	N5	18-Jan-2022	986.49	990.00	990.00	986.49	986.49	987.00	987.01	53209	525.18	88	53059	99.72
IIHFL	N7	18-Jan-2022	985.00	970.00	970.00	965.08	965.08	965.08	967.52	496	4.80	12	496	100.00
IIHFL	N9	18-Jan-2022	923.08	930.00	930.00	869.00	915.00	915.00	887.99	2140	19.00	13	1203	56.21
IIHFL	NC	18-Jan-2022	926.00	978.99	978.99	975.00	975.00	975.83	976.28	35	0.34	4	30	85.71
IITL	EQ	18-Jan-2022	82.60	85.40	85.40	80.15	83.20	83.20	82.39	2389	1.97	79	921	38.55
IL&FSENGG	BZ	18-Jan-2022	11.70	12.25	12.25	12.25	12.25	12.25	12.25	21186	2.60	43	-	-
IL&FSTRANS	BZ	18-Jan-2022	5.95	5.70	5.70	5.70	5.70	5.70	5.70	45299	2.58	50	-	-
IMAGICAA	EQ	18-Jan-2022	11.60	12.10	12.15	11.80	12.15	12.15	12.14	363379	44.10	500	294548	81.06
IMFA	EQ	18-Jan-2022	419.50	418.00	425.00	415.00	419.15	418.40	418.50	59346	248.36	2040	38169	64.32
IMPAL	EQ	18-Jan-2022	802.70	805.00	812.15	791.10	791.25	791.85	801.24	1728	13.85	241	955	55.27
INCREDIBLE	BE	18-Jan-2022	31.00	31.00	31.50	29.45	30.00	29.50	29.58	35147	10.40	208	-	-
INDBANK	EQ	18-Jan-2022	25.45	25.95	25.95	24.65	24.80	24.80	25.07	106246	26.63	861	69710	65.61
INDHOTEL	EQ	18-Jan-2022	208.95	210.20	214.00	206.00	206.60	207.35	210.51	6202115	13055.93	38706	1676194	27.03
INDIACEM	EQ	18-Jan-2022	251.25	252.00	252.80	233.40	236.25	235.60	241.84	6240350	15091.62	48711	1129682	18.10
INDIAGLYCO	EQ	18-Jan-2022	1025.00	1030.00	1034.60	970.00	972.70	973.80	1000.26	189734	1897.84	10276	92083	48.53
INDIAMART	EQ	18-Jan-2022	6703.55	6709.95	6733.30	6451.35	6525.00	6502.75	6586.20	91903	6052.92	16280	35387	38.50
INDIANB	EQ	18-Jan-2022	145.75	146.50	146.85	139.15	141.90	141.50	144.08	1865733	2688.08	14308	792457	42.47
INDIANCARD	BE	18-Jan-2022	293.65	289.00	295.00	282.60	283.95	283.70	286.60	3184	9.13	47	-	-
INDIANHUME	EQ	18-Jan-2022	213.05	214.80	229.90	212.00	219.00	218.30	223.54	622295	1391.06	12590	180397	28.99
INDIGO	EQ	18-Jan-2022	2165.25	2168.00	2183.00	2097.05	2122.00	2112.25	2144.36	819354	17569.90	36997	129862	15.85
INDIGOPNTS	EQ	18-Jan-2022	2074.20	2096.00	2099.95	2040.00	2055.00	2058.00	2064.50	35176	726.21	2409	28933	82.25
INDIGRID	IV	18-Jan-2022	151.98	152.30	152.99	149.55	150.18	151.01	151.34	368081	557.05	958	319923	86.92
INDIGRID	NB	18-Jan-2022	1001.09	1001.11	1001.11	1001.11	1001.11	1001.11	1001.11	10	0.10	2	10	100.00
INDIGRID	NJ	18-Jan-2022	1107.61	1103.10	1115.00	1103.10	1115.00	1115.00	1104.80	1750	19.33	7	1748	99.89
INDLMETER	BE	18-Jan-2022	19.60	19.90	19.90	18.75	19.00	18.80	18.99	39787	7.55	171	-	-
INDNIPPON	EQ	18-Jan-2022	574.10	597.60	624.80	550.35	563.10	564.35	592.29	180252	1067.62	12601	106482	59.07
INDOCO	EQ	18-Jan-2022	437.95	439.95	441.85	427.65	430.00	429.05	435.62	55018	239.67	3691	21918	39.84
INDORAMA	EQ	18-Jan-2022	83.85	85.00	90.80	80.15	84.85	83.60	85.16	1428194	1216.21	9947	587586	41.14
INDOSTAR	EQ	18-Jan-2022	275.45	276.85	279.85	261.00	266.00	266.50	273.20	109226	298.41	3736	71462	65.43
INDOTECH	EQ	18-Jan-2022	217.65	217.70	220.55	215.15	216.00	215.75	216.82	9617	20.85	311	4797	49.88
INDOTHAI	BE	18-Jan-2022	404.25	424.45	424.45	385.00	420.00	417.00	413.04	72408	299.08	1185	-	-
INDOWIND	BE	18-Jan-2022	30.80	29.30	29.30	29.30	29.30	29.30	29.30	215524	63.15	1417	-	-
INDRAMEDCO	EQ	18-Jan-2022	80.80	81.90	84.75	79.90	82.10	82.20	82.86	767048	635.60	8157	405406	52.85
INDSWFTLAB	EQ	18-Jan-2022	83.00	84.90	85.60	80.65	81.10	81.00	82.90	163760	135.76	2900	99132	60.53
INDSWFTLTD	BE	18-Jan-2022	15.95	16.35	16.70	15.80	16.70	16.70	16.41	67292	11.04	247	-	-
INDTERRAIN	EQ	18-Jan-2022	69.95	70.45	70.45	65.90	66.60	66.60	68.27	367805	251.08	3806	210293	57.18
INDUSINDBK	EQ	18-Jan-2022	920.50	920.50	927.35	895.35	901.00	899.65	914.57	3088062	28242.55	66807	962020	31.15
INDUSTOWER	EQ	18-Jan-2022	271.55	273.00	275.00	260.40	263.00	261.65	266.56	2560562	6825.34	30086	1002718	39.16
INEOSSTYRO	EQ	18-Jan-2022	1365.00	1360.00	1360.00	1306.00	1314.00	1314.70	1334.52	39532	527.56	3687	31660	80.09
INFIBEAM	EQ	18-Jan-2022	40.85	43.70	46.90	43.30	44.50	44.30	45.16	36723026	16584.29	81639	9866912	26.87
INFOBEAN	EQ	18-Jan-2022	559.75	559.80	577.90	530.05	535.15	534.85	559.32	102419	572.85	4380	58664	57.28
INFRABEES	EQ	18-Jan-2022	551.86	556.91	556.91	540.60	540.60	542.56	547.09	1611	8.81	192	1437	89.20
INFY	EQ	18-Jan-2022	1939.50	1922.10	1945.00	1911.45	1918.00	1920.75	1924.08	3690315	71004.51	209492	2370177	64.23
INGERRAND	EQ	18-Jan-2022	1345.60	1352.35	1355.60	1322.30	1339.00	1334.75	1337.30	19881	265.87	2726	11551	58.10
INNOVANA	SM	18-Jan-2022	243.25	255.40	255.40	255.40	255.40	255.40	255.40	1000	2.55	1	1000	100.00
INNOVATIVE	SM	18-Jan-2022	9.55	9.95	10.00	9.40	9.90	9.90	9.80	117000	11.47	37	96000	82.05
INOXLEISUR	EQ	18-Jan-2022	380.55	382.50	384.90	375.10	381.00	380.10	379.25	358909	1361.18	11665	133275	37.13
INOXWIND	EQ	18-Jan-2022	126.45	126.10	131.00	123.10	124.50	124.35	127.72	1028947	1314.12	15647	279360	27.15
INSECTICID	EQ	18-Jan-2022	722.95	726.60	731.00	711.35	715.00	715.40	722.84	9205	66.54	922	4431	48.14
INTELLECT	EQ	18-Jan-2022	793.30	799.10	805.10	753.25	761.50	760.95	781.96	480568	3757.85	20534	220344	45.85
INTENTECH	EQ	18-Jan-2022	90.30	90.80	90.80	86.40	87.10	87.10	87.94	168439	148.13	2770	91663	54.42
INTLCONV	EQ	18-Jan-2022	85.25	86.00	87.85	83.30	84.70	84.35	85.79	525008	450.40	7384	229304	43.68
INVENTURE	EQ	18-Jan-2022	6.45	6.75	6.75	6.15	6.15	6.15	6.37	64897959	4137.14	38006	28688618	44.21
IOB	EQ	18-Jan-2022	20.90	20.95	21.05	20.50	20.55	20.55	20.77	3329400	691.66	5801	1233171	37.04
IOC	EQ	18-Jan-2022	123.75	124.20	125.55	123.35	123.75	123.95	124.60	14263853	17772.56	78084	6448654	45.21
IOLCP	EQ	18-Jan-2022	467.00	467.00	480.00	467.00	470.25	469.80	474.32	403097	1911.96	12813	140769	34.92
IPCALAB	EQ	18-Jan-2022	1063.10	1070.00	1072.40	1045.00	1048.05	1048.85	1053.02	314866	3315.61	19866	166370	52.84
IPL	EQ	18-Jan-2022	321.75	323.55	323.55	314.00	316.30	315.60	318.96	191505	610.83	4321	97064	50.68
IRB	EQ	18-Jan-2022	243.75	243.90	251.95	239.00	242.80	242.65	246.38	2470535	6086.80	16963	1236579	50.05
IRBINVIT	IV	18-Jan-2022	56.36	56.40	57.00	56.30	56.90	56.90	56.63	510890	289.31	2067	475842	93.14
IRCON	EQ	18-Jan-2022	47.70	48.00	48.15	46.45	46.90	46.70	47.20	1453995	686.35	9550	774787	53.29
IRCTC	EQ	18-Jan-2022	897.35	899.90	904.20	855.90	864.00	861.10	876.60	5857768	51349.23	182707	2120521	36.20
IREDA	N5	18-Jan-2022	1320.00	1349.99	1350.00	1324.99	1324.99	1324.99	1349.75	202	2.73	5	202	100.00
IREDA	N7	18-Jan-2022	1210.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1	0.01	1	1	100.00
IRFC	EQ	18-Jan-2022	24.05	24.25	24.35	23.65	23.70	23.70	23.92	7441045	1779.66	19434	3924825	52.75
IRFC	N1	18-Jan-2022	1020.75	1019.20	1021.25	1019.20	1021.25	1021.25	1019.31	465	4.74	3	465	100.00
IRFC	N2	18-Jan-2022	1186.00	1187.40	1188.00	1178.00	1183.00	1183.00	1187.26	1741	20.67	10	1700	97.65
IRFC	N4	18-Jan-2022	1158.87	1152.80	1152.80	1146.01	1146.01	1146.50	1148.87	16	0.18	5	11	68.75
IRFC	N6	18-Jan-2022	1295.80	1143.50	1143.50	1143.50	1143.50	1143.50	1143.50	35	0.40	1	35	100.00
IRFC	N9	18-Jan-2022	1178.75	1141.01	1143.01	1141.01	1143.01	1143.01	1142.34	150	1.71	2	150	100.00
IRFC	NA	18-Jan-2022	1302.41	1308.90	1308.90	1308.00	1308.00	1308.00	1308.04	22	0.29	3	21	95.45
IRFC	NC	18-Jan-2022	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	1305.00	30	0.39	3	30	100.00
IRFC	NE	18-Jan-2022	1325.10	1350.00	1350.00	1322.00	1322.00	1322.00	1333.13	639	8.52	7	539	84.35
IRFC	NJ	18-Jan-2022	1213.00	1212.50	1212.50	1212.50	1212.50	1212.50	1212.50	258	3.13	3	258	100.00
IRFC	NK	18-Jan-2022	1275.01	1284.99	1285.00	1284.99	1285.00	1284.99	1284.99	884	11.36	7	884	100.00
IRFC	NO	18-Jan-2022	1223.01	1223.05	1228.00	1223.01	1223.10	1223.10	1224.03	1653	20.23	10	1653	100.00
IRIS	EQ	18-Jan-2022	145.75	145.75	147.95	142.00	143.00	143.00	145.33	9801	14.24	221	7458	76.09
IRISDOREME	EQ	18-Jan-2022	202.35	206.90	206.90	199.05	202.00	202.10	202.02	3903	7.88	131	3002	76.92
ISEC	EQ	18-Jan-2022	823.45	838.00	838.00	801.70	816.00	819.60	826.54	1502025	12414.89	55475	310392	20.66
ISFT	EQ	18-Jan-2022	234.90	236.90	241.95	231.00	231.00	231.60	233.39	103459	241.47	2120	70356	68.00
ISGEC	EQ	18-Jan-2022	693.45	693.45	698.90	660.75	666.60	667.45	678.91	69653	472.88	4162	36075	51.79
ISMTLTD	BE	18-Jan-2022	53.35	56.00	56.00	56.00	56.00	56.00	56.00	190740	106.81	139	-	-
ITC	EQ	18-Jan-2022	224.60	224.60	227.30	220.30	220.60	220.75	223.59	14394097	32183.54	119118	6290866	43.70
ITDC	EQ	18-Jan-2022	380.40	377.60	391.00	377.10	386.30	386.15	386.87	104135	402.87	3047	29406	28.24
ITDCEM	EQ	18-Jan-2022	84.90	84.90	85.50	81.10	82.15	81.65	83.17	828689	689.23	6386	478725	57.77
ITI	EQ	18-Jan-2022	120.40	122.65	122.65	119.80	119.90	119.95	120.47	216968	261.37	2909	124415	57.34
IVC	BE	18-Jan-2022	9.75	9.75	10.10	9.30	9.45	9.40	9.65	325604	31.42	751	-	-
IVP	EQ	18-Jan-2022	134.95	138.00	138.00	126.10	127.10	127.40	131.10	26157	34.29	396	19026	72.74
IVZINGOLD	EQ	18-Jan-2022	4330.00	4325.00	4327.55	4315.00	4315.00	4324.35	4324.76	57	2.47	9	53	92.98
IVZINNIFTY	EQ	18-Jan-2022	2003.75	2007.30	2007.30	1977.50	1981.70	1981.70	1982.39	47	0.93	8	39	82.98
IWEL	BE	18-Jan-2022	769.35	765.00	779.95	756.00	775.00	762.80	764.56	657	5.02	64	-	-
IZMO	EQ	18-Jan-2022	95.45	97.70	99.40	91.40	93.00	93.40	96.69	186279	180.12	2365	101235	54.35
J&KBANK	EQ	18-Jan-2022	42.80	42.85	43.00	41.00	41.20	41.15	41.85	3922278	1641.54	12480	1633739	41.65
JAGRAN	EQ	18-Jan-2022	73.70	74.55	75.30	71.65	72.10	72.05	74.09	530478	393.01	5351	273395	51.54
JAGSNPHARM	EQ	18-Jan-2022	176.00	178.80	178.80	172.05	172.50	172.75	174.63	99111	173.07	2569	53295	53.77
JAIBALAJI	EQ	18-Jan-2022	56.15	56.90	57.20	52.00	52.25	52.60	53.97	293455	158.37	2425	178075	60.68
JAICORPLTD	EQ	18-Jan-2022	134.15	135.05	140.50	133.30	134.60	134.60	137.03	4280738	5865.97	27989	1062574	24.82
JAINSTUDIO	BZ	18-Jan-2022	3.15	3.00	3.00	3.00	3.00	3.00	3.00	32530	0.98	27	-	-
JAIPURKURT	EQ	18-Jan-2022	84.10	85.00	85.75	82.50	84.30	82.95	83.47	4542	3.79	116	3537	77.87
JALAN	SM	18-Jan-2022	13.00	13.00	13.00	13.00	13.00	13.00	13.00	3000	0.39	1	3000	100.00
JAMNAAUTO	EQ	18-Jan-2022	121.75	122.20	122.45	113.85	115.00	115.30	117.89	1336319	1575.39	19857	507171	37.95
JASH	EQ	18-Jan-2022	496.90	497.50	524.00	481.95	491.90	491.50	503.75	66864	336.83	3563	30702	45.92
JAYAGROGN	EQ	18-Jan-2022	230.70	232.70	232.70	225.00	227.00	226.05	228.02	22762	51.90	1242	12499	54.91
JAYBARMARU	EQ	18-Jan-2022	195.00	196.00	196.00	187.00	187.30	188.00	190.84	56857	108.50	1591	31680	55.72
JAYNECOIND	BE	18-Jan-2022	30.00	31.00	31.50	29.00	30.35	30.10	30.22	343111	103.69	779	-	-
JAYSREETEA	EQ	18-Jan-2022	110.95	111.30	112.70	106.05	107.45	107.85	110.57	188111	208.00	4282	61882	32.90
JBCHEPHARM	EQ	18-Jan-2022	1732.40	1730.60	1748.00	1716.90	1740.00	1739.80	1733.18	35576	616.59	4849	20260	56.95
JBFIND	BE	18-Jan-2022	21.85	21.85	21.85	20.80	20.85	20.90	20.99	375804	78.90	742	-	-
JBMA	EQ	18-Jan-2022	1510.00	1513.05	1539.00	1479.95	1505.00	1488.60	1495.35	72452	1083.41	8995	29814	41.15
JCHAC	EQ	18-Jan-2022	1945.70	1955.00	1967.20	1925.15	1945.50	1929.30	1945.60	6844	133.16	879	4401	64.30
JETAIRWAYS	BZ	18-Jan-2022	87.35	88.60	91.00	86.80	88.40	88.00	88.56	37564	33.27	697	-	-
JETFREIGHT	EQ	18-Jan-2022	74.20	77.70	77.90	74.25	77.00	77.70	77.44	154077	119.31	736	125240	81.28
JETKNIT	SM	18-Jan-2022	99.80	95.80	95.80	94.85	94.85	94.85	95.45	4500	4.30	3	3000	66.67
JHS	EQ	18-Jan-2022	31.10	31.40	31.80	29.40	30.10	29.60	30.64	361565	110.78	2522	227812	63.01
JINDALPHOT	EQ	18-Jan-2022	335.45	352.20	352.20	352.20	352.20	352.20	352.20	43890	154.58	144	43890	100.00
JINDALPOLY	EQ	18-Jan-2022	1107.80	1120.00	1128.85	1061.05	1092.00	1081.65	1099.15	90950	999.67	7090	38740	42.59
JINDALSAW	EQ	18-Jan-2022	112.40	113.45	119.40	113.00	114.15	113.70	116.16	9493806	11027.64	61887	2562541	26.99
JINDALSTEL	EQ	18-Jan-2022	418.65	420.00	421.65	400.50	402.50	402.40	410.92	5251367	21578.69	53134	1331496	25.36
JINDRILL	EQ	18-Jan-2022	161.50	162.75	175.40	157.05	162.50	162.15	169.18	646582	1093.87	17264	207757	32.13
JINDWORLD	EQ	18-Jan-2022	296.10	297.90	329.00	295.60	315.95	317.40	315.87	660987	2087.85	43202	205110	31.03
JISLDVREQS	EQ	18-Jan-2022	27.70	28.20	28.20	27.00	27.00	27.05	27.47	57004	15.66	312	35970	63.10
JISLJALEQS	EQ	18-Jan-2022	48.00	48.25	49.50	46.55	46.80	46.85	47.96	4030033	1932.89	9553	1912675	47.46
JITFINFRA	BE	18-Jan-2022	121.95	121.95	123.95	117.10	118.95	117.90	118.91	28388	33.76	343	-	-
JKCEMENT	EQ	18-Jan-2022	3600.00	3599.95	3607.50	3430.50	3458.00	3449.40	3508.84	63733	2236.29	7767	18708	29.35
JKIL	EQ	18-Jan-2022	175.40	176.40	176.75	169.35	170.50	170.15	172.69	131783	227.58	4115	67573	51.28
JKLAKSHMI	EQ	18-Jan-2022	607.05	610.00	613.55	605.50	607.25	608.70	609.62	184674	1125.82	6617	127681	69.14
JKPAPER	EQ	18-Jan-2022	227.30	232.40	232.75	220.00	222.50	221.90	225.24	1456138	3279.76	17593	418645	28.75
JKTYRE	EQ	18-Jan-2022	138.45	139.55	142.25	138.05	139.85	140.05	140.68	2045673	2877.79	18488	626015	30.60
JMA	EQ	18-Jan-2022	85.55	86.00	87.65	80.80	80.80	82.60	84.54	83481	70.57	1280	50154	60.08
JMCPROJECT	EQ	18-Jan-2022	103.50	104.00	112.45	103.05	106.05	105.80	108.98	704331	767.56	10821	271232	38.51
JMFINANCIL	EQ	18-Jan-2022	77.20	77.95	78.20	75.30	75.75	75.80	76.70	818170	627.57	7008	446003	54.51
JOCIL	EQ	18-Jan-2022	197.65	199.40	203.95	193.95	194.00	194.70	198.43	15705	31.16	391	11069	70.48
JPASSOCIAT	EQ	18-Jan-2022	11.45	11.50	11.55	10.90	11.00	11.00	11.22	13247234	1486.00	16920	6412306	48.40
JPINFRATEC	EQ	18-Jan-2022	4.50	4.50	4.55	4.30	4.30	4.30	4.36	11482017	500.21	29466	7003979	61.00
JPOLYINVST	EQ	18-Jan-2022	360.80	378.80	378.80	378.80	378.80	378.80	378.80	20640	78.18	86	20640	100.00
JPPOWER	EQ	18-Jan-2022	10.05	10.15	10.25	9.50	9.55	9.55	9.78	141108756	13805.42	213405	60698009	43.02
JSL	EQ	18-Jan-2022	206.50	207.75	214.30	201.50	204.80	203.60	209.34	2763282	5784.56	26946	776388	28.10
JSLHISAR	EQ	18-Jan-2022	389.35	393.00	401.10	381.65	385.00	383.50	394.59	341249	1346.53	10201	170346	49.92
JSWENERGY	BE	18-Jan-2022	312.55	318.00	318.00	302.80	302.80	303.70	307.86	214946	661.73	5321	-	-
JSWHL	EQ	18-Jan-2022	4148.90	4200.00	4200.00	3900.00	3996.90	3991.20	4051.70	1429	57.90	508	727	50.87
JSWISPL	EQ	18-Jan-2022	42.90	43.50	45.40	41.40	41.85	41.65	43.39	18626087	8082.30	41046	8032605	43.13
JSWSTEEL	EQ	18-Jan-2022	699.40	703.35	704.55	677.55	679.25	680.20	690.42	3450193	23820.92	77224	1072368	31.08
JTEKTINDIA	EQ	18-Jan-2022	97.50	97.90	98.30	94.10	95.30	94.65	96.09	162271	155.92	3782	85700	52.81
JTLINFRA	EQ	18-Jan-2022	259.60	262.15	262.20	249.50	250.00	250.95	254.26	94522	240.33	2539	63921	67.63
JUBLFOOD	EQ	18-Jan-2022	3893.95	3924.90	3924.90	3775.00	3799.00	3787.20	3833.36	431274	16532.27	42069	183319	42.51
JUBLINDS	EQ	18-Jan-2022	728.50	740.00	740.00	692.00	705.00	698.10	716.89	23720	170.05	2146	10943	46.13
JUBLINGREA	EQ	18-Jan-2022	635.30	637.80	641.00	606.40	614.50	610.30	620.41	663012	4113.40	22849	254722	38.42
JUBLPHARMA	EQ	18-Jan-2022	570.05	572.00	574.65	557.00	561.00	561.00	566.62	121325	687.46	5449	70772	58.33
JUNIORBEES	EQ	18-Jan-2022	459.07	480.00	480.00	450.10	453.00	451.50	457.12	199935	913.94	7795	166007	83.03
JUSTDIAL	EQ	18-Jan-2022	881.10	886.05	888.50	835.00	838.00	839.60	860.78	598360	5150.59	18556	177609	29.68
JYOTHYLAB	EQ	18-Jan-2022	143.10	143.85	144.90	139.50	141.30	140.70	142.76	278431	397.50	4680	152303	54.70
JYOTISTRUC	BZ	18-Jan-2022	23.40	22.30	24.10	22.25	22.80	22.45	22.79	312665	71.27	511	-	-
KABRAEXTRU	EQ	18-Jan-2022	501.55	506.85	506.85	472.00	476.40	475.55	484.86	150627	730.32	11432	81612	54.18
KAJARIACER	EQ	18-Jan-2022	1357.90	1370.00	1370.00	1344.15	1364.00	1364.90	1362.59	183208	2496.37	10750	113163	61.77
KAKATCEM	EQ	18-Jan-2022	263.90	267.00	269.00	254.05	257.00	255.90	261.55	43706	114.31	1608	26453	60.52
KALPATPOWR	EQ	18-Jan-2022	389.00	393.00	417.50	390.00	411.00	410.05	405.96	1942849	7887.23	37314	686282	35.32
KALYANIFRG	BE	18-Jan-2022	191.00	188.15	195.45	188.15	195.00	195.00	190.89	610	1.16	20	-	-
KALYANKJIL	EQ	18-Jan-2022	69.70	70.00	70.20	68.30	68.80	68.75	69.47	626355	435.10	5040	346417	55.31
KAMATHOTEL	EQ	18-Jan-2022	51.80	51.90	52.65	50.00	50.00	50.15	51.47	49404	25.43	639	28249	57.18
KAMDHENU	EQ	18-Jan-2022	229.95	231.30	234.30	226.05	226.70	226.70	229.80	37962	87.24	1742	14826	39.05
KANANIIND	BE	18-Jan-2022	18.30	18.05	19.00	17.40	17.40	17.50	17.85	52550	9.38	265	-	-
KANORICHEM	EQ	18-Jan-2022	169.50	171.35	171.35	164.50	167.90	165.40	167.32	10976	18.37	286	7326	66.75
KANPRPLA	EQ	18-Jan-2022	138.65	141.20	141.20	134.80	136.65	136.30	136.81	38010	52.00	761	26155	68.81
KANSAINER	EQ	18-Jan-2022	606.35	606.35	608.80	598.35	603.25	602.20	602.48	74964	451.64	6048	35409	47.23
KAPSTON	BE	18-Jan-2022	144.10	137.05	137.95	136.90	136.90	136.90	136.93	6758	9.25	157	-	-
KARMAENG	BE	18-Jan-2022	32.85	34.40	34.45	32.30	34.45	33.55	33.85	24994	8.46	181	-	-
KARURVYSYA	EQ	18-Jan-2022	51.30	51.40	51.50	49.05	49.40	49.30	50.37	2302313	1159.64	8489	1089352	47.32
KAUSHALYA	EQ	18-Jan-2022	4.65	4.85	4.85	4.85	4.85	4.85	4.85	17687	0.86	25	17687	100.00
KAVVERITEL	EQ	18-Jan-2022	14.40	15.10	15.10	15.10	15.10	15.10	15.10	20086	3.03	56	20086	100.00
KAYA	EQ	18-Jan-2022	458.10	464.15	465.00	451.00	454.00	453.40	457.62	15583	71.31	754	10020	64.30
KBCGLOBAL	EQ	18-Jan-2022	16.05	16.20	16.75	15.70	16.55	16.65	16.26	18007603	2927.44	8420	9152375	50.83
KCP	EQ	18-Jan-2022	138.60	139.95	141.30	136.00	136.70	136.45	138.40	141078	195.25	3437	79625	56.44
KCPSUGIND	EQ	18-Jan-2022	30.25	30.55	30.70	29.00	29.10	29.30	29.97	1068259	320.18	3627	334840	31.34
KDDL	EQ	18-Jan-2022	1004.95	1005.45	1005.45	932.25	966.00	958.50	978.79	24446	239.27	1926	15158	62.01
KEC	EQ	18-Jan-2022	506.85	510.00	515.00	490.85	496.25	497.35	503.78	178537	899.44	8404	56998	31.93
KECL	EQ	18-Jan-2022	27.05	26.60	27.60	26.50	26.90	26.70	26.89	133571	35.92	777	87627	65.60
KEERTI	EQ	18-Jan-2022	20.15	20.15	24.15	20.15	24.15	24.15	23.64	849568	200.85	2250	371657	43.75
KEI	EQ	18-Jan-2022	1170.55	1179.50	1221.60	1162.35	1177.40	1173.80	1190.23	304564	3625.02	19867	67959	22.31
KELLTONTEC	EQ	18-Jan-2022	103.00	113.30	113.30	106.00	113.30	112.10	111.92	10998884	12310.08	59648	4523133	41.12
KENNAMET	EQ	18-Jan-2022	1845.80	1850.00	1905.25	1834.45	1886.00	1878.75	1875.28	14021	262.93	1841	6707	47.84
KERNEX	BE	18-Jan-2022	132.60	126.55	130.00	126.00	126.00	126.00	127.05	6785	8.62	106	-	-
KESORAMIND	EQ	18-Jan-2022	69.35	69.70	71.60	68.10	69.00	68.75	70.04	1119173	783.81	9687	480395	42.92
KEYFINSERV	EQ	18-Jan-2022	103.65	105.90	105.90	101.00	102.00	103.85	104.23	16186	16.87	210	13310	82.23
KHADIM	EQ	18-Jan-2022	290.65	295.00	303.40	281.00	284.70	282.45	292.62	159027	465.35	4258	94940	59.70
KHAICHEM	EQ	18-Jan-2022	91.35	96.40	105.55	95.70	99.00	99.00	100.81	4722609	4760.66	84667	1355594	28.70
KHAITANLTD	EQ	18-Jan-2022	44.10	46.30	46.30	45.05	46.30	46.30	46.30	11273	5.22	100	7915	70.21
KHANDSE	EQ	18-Jan-2022	20.25	20.80	24.30	20.75	24.30	24.30	23.90	120511	28.80	319	103539	85.92
KHFM	SM	18-Jan-2022	56.00	53.20	53.20	53.20	53.20	53.20	53.20	3100	1.65	1	3100	100.00
KICL	EQ	18-Jan-2022	1990.95	2000.00	2000.00	1910.10	1915.00	1924.10	1946.09	584	11.37	141	417	71.40
KILITCH	BE	18-Jan-2022	251.85	248.00	251.85	242.20	245.45	243.50	247.10	4484	11.08	89	-	-
KIMS	EQ	18-Jan-2022	1459.00	1460.00	1484.75	1425.10	1443.60	1435.95	1455.97	62257	906.45	6499	34478	55.38
KINGFA	EQ	18-Jan-2022	1486.05	1484.70	1509.95	1420.00	1423.00	1423.35	1448.52	12896	186.80	2433	6090	47.22
KIOCL	EQ	18-Jan-2022	263.45	265.80	274.00	263.00	265.60	263.45	267.61	116070	310.62	4376	49589	42.72
KIRIINDUS	EQ	18-Jan-2022	519.75	523.85	531.10	502.30	507.00	506.65	518.15	224206	1161.72	9161	106828	47.65
KIRLFER	EQ	18-Jan-2022	217.90	218.75	219.70	213.00	215.00	214.55	216.06	105649	228.27	3149	55937	52.95
KIRLOSBROS	EQ	18-Jan-2022	389.55	393.95	394.00	372.50	378.00	375.75	380.58	30574	116.36	1524	21044	68.83
KIRLOSENG	EQ	18-Jan-2022	190.90	191.00	192.30	183.90	186.00	185.20	187.14	212243	397.20	6994	104753	49.36
KIRLOSIND	EQ	18-Jan-2022	1644.80	1644.80	1699.90	1603.25	1624.00	1618.05	1658.10	12614	209.15	2064	6917	54.84
KITEX	EQ	18-Jan-2022	260.50	262.05	262.50	244.05	246.65	247.30	253.38	458939	1162.84	11872	257034	56.01
KKCL	EQ	18-Jan-2022	239.40	240.90	240.90	230.00	231.00	231.35	235.68	162599	383.21	4975	78796	48.46
KMSUGAR	EQ	18-Jan-2022	34.00	34.45	34.75	32.50	32.80	32.80	33.55	1612818	541.12	5962	702439	43.55
KNRCON	EQ	18-Jan-2022	314.30	315.90	318.50	310.50	313.50	312.10	314.56	393269	1237.05	12711	169196	43.02
KOKUYOCMLN	EQ	18-Jan-2022	63.75	64.00	64.25	62.30	62.30	62.45	63.06	106445	67.12	1475	59943	56.31
KOLTEPATIL	EQ	18-Jan-2022	331.25	331.90	341.00	319.25	323.00	323.45	332.16	519886	1726.85	13388	155384	29.89
KOPRAN	EQ	18-Jan-2022	305.10	305.00	307.20	291.35	292.90	292.55	298.23	225641	672.92	4423	160047	70.93
KOTAKALPHA	EQ	18-Jan-2022	36.20	36.20	36.79	35.81	36.00	35.85	35.98	187624	67.50	531	158295	84.37
KOTAKBANK	EQ	18-Jan-2022	1937.45	1930.00	1975.00	1930.00	1940.05	1942.15	1954.43	2081456	40680.58	96489	874439	42.01
KOTAKBKETF	EQ	18-Jan-2022	386.34	387.12	392.63	384.72	385.85	386.36	388.26	200620	778.93	736	145145	72.35
KOTAKGOLD	EQ	18-Jan-2022	41.77	41.66	41.85	41.66	41.83	41.80	41.76	172676	72.12	601	101211	58.61
KOTAKIT	EQ	18-Jan-2022	39.39	39.79	39.79	38.37	38.82	38.67	38.99	2544976	992.18	714	2400728	94.33
KOTAKNIFTY	EQ	18-Jan-2022	193.03	197.84	197.84	190.82	191.27	191.12	192.07	32560	62.54	374	6802	20.89
KOTAKNV20	EQ	18-Jan-2022	103.97	104.80	104.80	101.74	102.50	102.44	103.19	7826	8.08	312	5864	74.93
KOTAKPSUBK	EQ	18-Jan-2022	273.49	274.00	275.70	265.15	268.68	268.54	270.77	16928	45.84	312	13381	79.05
KOTARISUG	EQ	18-Jan-2022	40.60	40.90	41.50	39.10	39.70	39.35	40.28	695598	280.19	5078	355527	51.11
KOTHARIPET	EQ	18-Jan-2022	105.95	109.00	116.50	108.95	116.50	113.95	113.94	2246190	2559.29	36751	999363	44.49
KOTHARIPRO	EQ	18-Jan-2022	109.00	109.00	112.00	106.10	107.90	107.40	108.52	38522	41.80	548	23012	59.74
KOTYARK	SM	18-Jan-2022	283.95	298.10	298.10	272.50	298.10	298.10	290.82	112000	325.71	56	70000	62.50
KOVAI	EQ	18-Jan-2022	1865.90	1885.90	1925.00	1770.15	1800.00	1789.65	1865.77	28821	537.73	3473	14111	48.96
KPIGLOBAL	EQ	18-Jan-2022	454.00	476.70	476.70	452.00	461.50	461.35	468.71	291422	1365.92	8006	151194	51.88
KPITTECH	EQ	18-Jan-2022	728.95	734.00	736.90	711.65	714.90	714.40	721.54	1515300	10933.48	60547	630046	41.58
KPRMILL	EQ	18-Jan-2022	759.50	763.00	765.00	732.00	735.00	735.15	744.69	365686	2723.24	26869	233208	63.77
KRBL	EQ	18-Jan-2022	261.50	263.00	265.00	250.00	251.00	250.80	255.93	482602	1235.11	7397	263483	54.60
KREBSBIO	EQ	18-Jan-2022	193.85	195.40	196.60	183.00	184.55	186.70	189.73	28130	53.37	719	18144	64.50
KRIDHANINF	BE	18-Jan-2022	8.10	8.40	8.40	7.70	7.85	7.80	7.82	221596	17.34	427	-	-
KRISHANA	EQ	18-Jan-2022	171.00	173.00	179.55	172.00	175.00	176.15	178.33	36803	65.63	558	29734	80.79
KRITI	EQ	18-Jan-2022	131.75	134.80	135.55	126.05	127.00	128.30	130.76	65654	85.85	1488	43429	66.15
KRSNAA	EQ	18-Jan-2022	754.15	759.00	759.00	711.35	718.75	718.95	732.20	64040	468.90	5180	37557	58.65
KSB	EQ	18-Jan-2022	1274.85	1281.25	1298.60	1255.10	1258.15	1264.35	1270.59	20286	257.75	2771	7858	38.74
KSCL	EQ	18-Jan-2022	560.00	560.50	577.50	560.50	562.90	563.80	570.61	308545	1760.59	13049	148219	48.04
KSL	EQ	18-Jan-2022	350.55	353.50	353.50	340.55	342.00	341.70	346.73	31121	107.91	1841	16244	52.20
KSOLVES	SM	18-Jan-2022	390.25	390.00	397.00	373.00	375.00	378.15	390.01	22400	87.36	50	18800	83.93
KTKBANK	EQ	18-Jan-2022	66.65	67.20	68.85	65.75	66.00	66.05	67.30	2296979	1545.91	8360	944823	41.13
KUANTUM	EQ	18-Jan-2022	91.50	92.95	95.00	88.70	90.90	91.35	91.29	86172	78.67	1764	39086	45.36
L&TFH	EQ	18-Jan-2022	80.10	80.50	81.65	78.15	78.40	78.45	80.13	9254021	7415.46	37482	3060131	33.07
L&TFINANCE	N7	18-Jan-2022	1058.55	1269.99	1269.99	972.01	1053.05	1053.05	1223.54	86	1.05	13	71	82.56
L&TFINANCE	N8	18-Jan-2022	1085.00	1071.15	1073.05	1071.15	1072.90	1072.90	1072.06	201	2.15	5	201	100.00
L&TFINANCE	NC	18-Jan-2022	1105.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	50	0.56	1	50	100.00
L&TFINANCE	NE	18-Jan-2022	1068.00	1060.00	1060.00	1045.20	1048.00	1048.49	1050.52	420	4.41	13	405	96.43
L&TFINANCE	NG	18-Jan-2022	1185.80	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	100	1.20	2	100	100.00
L&TFINANCE	NI	18-Jan-2022	1124.25	1125.00	1125.00	1120.10	1120.10	1120.10	1122.06	25	0.28	3	25	100.00
L&TFINANCE	NO	18-Jan-2022	1090.00	1150.00	1150.00	1110.00	1110.00	1110.00	1149.74	302	3.47	2	302	100.00
L&TFINANCE	NQ	18-Jan-2022	1133.00	1060.00	1060.00	1030.00	1030.00	1043.63	1052.38	117	1.23	10	117	100.00
L&TFINANCE	NU	18-Jan-2022	1142.00	1143.00	1145.00	1143.00	1144.00	1144.00	1144.09	109	1.25	8	109	100.00
L&TFINANCE	NY	18-Jan-2022	1029.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
L&TFINANCE	Y1	18-Jan-2022	1186.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1	0.01	1	1	100.00
L&TFINANCE	Y9	18-Jan-2022	1062.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	80	0.85	2	80	100.00
LAGNAM	EQ	18-Jan-2022	90.45	99.45	99.45	90.60	99.45	99.20	98.40	952994	937.71	7123	526405	55.24
LAKPRE	BZ	18-Jan-2022	8.90	9.30	9.30	9.05	9.30	9.30	9.19	26327	2.42	65	-	-
LALPATHLAB	EQ	18-Jan-2022	3502.60	3497.10	3498.90	3351.55	3363.85	3365.05	3422.65	360571	12341.09	44850	194737	54.01
LAMBODHARA	EQ	18-Jan-2022	125.45	127.00	130.00	119.20	119.20	119.30	125.30	116211	145.62	1647	70143	60.36
LAOPALA	EQ	18-Jan-2022	399.30	401.95	407.00	390.20	394.80	392.40	398.07	131396	523.05	5486	48041	36.56
LASA	EQ	18-Jan-2022	72.40	73.25	78.00	72.40	76.25	76.05	75.56	1830721	1383.23	18871	814714	44.50
LATENTVIEW	EQ	18-Jan-2022	592.50	596.50	598.65	570.00	575.25	573.45	584.32	729894	4264.95	32761	416919	57.12
LAURUSLABS	EQ	18-Jan-2022	507.70	510.75	514.35	496.45	500.00	499.90	506.80	2204732	11173.64	48572	860908	39.05
LAXMICOT	EQ	18-Jan-2022	30.80	30.20	31.50	29.30	29.90	29.65	30.03	127233	38.20	324	104752	82.33
LAXMIMACH	EQ	18-Jan-2022	10238.25	10240.00	10698.50	10240.00	10400.00	10384.85	10469.52	33465	3503.63	9334	13908	41.56
LCCINFOTEC	BE	18-Jan-2022	7.95	8.30	8.30	7.95	8.30	8.30	8.28	674231	55.82	1438	-	-
LEMONTREE	EQ	18-Jan-2022	49.95	50.30	50.60	49.10	49.35	49.30	49.88	1617984	807.10	10185	875622	54.12
LEXUS	SM	18-Jan-2022	22.85	23.95	23.95	23.50	23.95	23.95	23.87	8000	1.91	8	7000	87.50
LFIC	EQ	18-Jan-2022	140.90	141.90	142.90	138.25	140.45	139.35	140.30	3476	4.88	112	2221	63.90
LGBBROSLTD	EQ	18-Jan-2022	689.65	694.00	700.00	665.55	678.00	672.60	680.33	114673	780.16	5560	63253	55.16
LGBFORGE	BE	18-Jan-2022	18.50	17.60	17.60	17.60	17.60	17.60	17.60	133368	23.47	450	-	-
LIBAS	EQ	18-Jan-2022	31.20	31.20	31.60	30.60	30.75	30.75	30.96	392589	121.55	1204	163906	41.75
LIBERTSHOE	EQ	18-Jan-2022	176.25	177.25	177.25	167.05	168.50	168.90	172.88	210674	364.22	5016	86488	41.05
LICHSGFIN	EQ	18-Jan-2022	389.50	393.00	394.85	376.65	377.90	378.60	387.26	3918505	15174.79	58841	1157135	29.53
LICNETFGSC	EQ	18-Jan-2022	22.76	22.76	23.32	22.21	22.21	22.27	22.42	54899	12.31	326	26574	48.41
LICNETFN50	EQ	18-Jan-2022	193.53	194.90	196.40	193.00	194.00	193.66	194.57	1617	3.15	137	1095	67.72
LICNETFSEN	EQ	18-Jan-2022	658.23	660.00	660.00	652.00	652.00	652.89	659.42	76191	502.42	137	76116	99.90
LICNFNHGP	EQ	18-Jan-2022	196.01	199.95	199.95	193.25	193.97	193.47	195.03	260517	508.08	138	257548	98.86
LIKHITHA	EQ	18-Jan-2022	366.60	368.80	369.90	359.00	368.00	363.95	363.99	60659	220.79	2088	29912	49.31
LINC	EQ	18-Jan-2022	251.40	249.00	259.85	245.45	246.50	246.55	248.66	9198	22.87	459	4041	43.93
LINCOLN	EQ	18-Jan-2022	371.40	374.50	376.00	366.05	370.25	371.35	369.88	101412	375.10	5172	52932	52.20
LINDEINDIA	EQ	18-Jan-2022	2590.55	2610.00	2709.00	2606.85	2631.50	2633.15	2652.53	274051	7269.29	22483	135121	49.31
LIQUIDBEES	EQ	18-Jan-2022	999.99	1002.00	1002.00	999.35	1000.00	1000.00	1000.01	2998642	29986.63	6477	2707653	90.30
LIQUIDETF	EQ	18-Jan-2022	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	24172	241.72	108	19210	79.47
LODHA	EQ	18-Jan-2022	1242.55	1258.70	1277.10	1230.55	1235.05	1239.95	1257.74	317850	3997.71	21165	144512	45.47
LOKESHMACH	EQ	18-Jan-2022	80.55	81.00	86.50	80.40	81.75	82.40	83.83	334292	280.23	4443	151506	45.32
LOTUSEYE	EQ	18-Jan-2022	51.60	52.35	52.40	48.40	48.95	49.40	50.56	70363	35.57	696	42830	60.87
LOVABLE	BE	18-Jan-2022	179.00	180.90	180.90	170.20	171.00	171.40	173.40	62280	107.99	645	-	-
LPDC	BE	18-Jan-2022	14.65	13.95	13.95	13.95	13.95	13.95	13.95	38519	5.37	401	-	-
LSIL	BE	18-Jan-2022	24.75	25.95	25.95	23.55	25.10	25.10	25.17	11250643	2831.35	43315	-	-
LT	EQ	18-Jan-2022	2069.40	2075.65	2078.55	2010.55	2025.95	2022.20	2045.06	1460676	29871.65	87061	661714	45.30
LTI	EQ	18-Jan-2022	7103.00	7077.00	7158.80	6850.00	6869.95	6869.50	7001.20	212064	14847.03	30092	99079	46.72
LTTS	EQ	18-Jan-2022	5575.15	5610.00	5614.00	5401.30	5409.00	5420.50	5512.73	218879	12066.21	25729	67539	30.86
LUMAXIND	EQ	18-Jan-2022	1188.20	1225.00	1225.00	1140.05	1147.95	1145.75	1168.92	56559	661.13	6794	34146	60.37
LUMAXTECH	EQ	18-Jan-2022	198.75	200.35	208.30	193.20	197.80	198.30	201.22	813794	1637.52	20286	331884	40.78
LUPIN	EQ	18-Jan-2022	942.55	942.00	962.00	937.00	944.10	943.70	947.80	1620486	15358.94	42327	666920	41.16
LUXIND	EQ	18-Jan-2022	3690.85	3690.85	3927.90	3660.60	3875.00	3850.25	3859.12	242052	9341.09	28909	59052	24.40
LXCHEM	EQ	18-Jan-2022	469.70	473.30	474.95	452.05	458.85	455.00	463.08	547945	2537.43	20751	281047	51.29
LYKALABS	BE	18-Jan-2022	249.60	260.00	260.00	237.15	242.95	237.85	246.84	216076	533.36	2238	-	-
LYPSAGEMS	BE	18-Jan-2022	8.20	8.40	8.60	7.80	8.10	8.00	8.12	229857	18.66	624	-	-
M&M	EQ	18-Jan-2022	900.80	902.00	910.10	888.30	892.15	892.15	899.70	3468168	31203.21	82848	1831535	52.81
M&MFIN	EQ	18-Jan-2022	167.40	168.05	171.90	163.00	163.50	163.65	168.56	6561542	11060.46	45472	2227859	33.95
M&MFIN	N1	18-Jan-2022	1071.00	1080.00	1080.00	1075.00	1075.00	1075.00	1077.86	35	0.38	2	35	100.00
M&MFIN	N2	18-Jan-2022	1108.10	1108.52	1109.01	1108.00	1109.00	1109.00	1108.80	841	9.33	22	775	92.15
M14RG	MF	18-Jan-2022	16.40	15.96	15.96	15.96	15.96	15.96	15.96	1000	0.16	1	1000	100.00
M15RD	MF	18-Jan-2022	15.70	15.40	15.40	15.40	15.40	15.40	15.40	225	0.03	1	225	100.00
M17RG	MF	18-Jan-2022	14.06	14.50	14.50	14.31	14.31	14.31	14.44	5292	0.76	3	5292	100.00
MAANALU	EQ	18-Jan-2022	122.55	122.55	124.80	121.15	122.50	122.10	122.91	12689	15.60	512	7980	62.89
MACPOWER	EQ	18-Jan-2022	253.45	257.00	257.00	245.00	247.25	247.55	250.22	24274	60.74	1726	13468	55.48
MADHAV	EQ	18-Jan-2022	58.45	59.45	59.45	56.55	56.55	57.00	58.20	38274	22.27	753	12968	33.88
MADHUCON	BE	18-Jan-2022	10.75	10.75	11.10	10.25	10.40	10.30	10.42	147291	15.35	471	-	-
MADRASFERT	EQ	18-Jan-2022	36.85	37.35	39.35	35.30	36.25	36.00	37.94	3918631	1486.67	17221	1303338	33.26
MAESGETF	EQ	18-Jan-2022	31.07	31.06	31.23	30.71	30.83	30.78	30.79	58081	17.88	114	54125	93.19
MAFANG	EQ	18-Jan-2022	53.83	56.47	56.47	53.60	53.65	53.69	53.81	140390	75.55	1723	123105	87.69
MAFSETF	EQ	18-Jan-2022	18.48	18.62	18.72	18.44	18.45	18.49	18.58	101271	18.82	267	58971	58.23
MAGADSUGAR	EQ	18-Jan-2022	325.35	326.85	328.95	305.00	308.95	308.70	319.81	112012	358.23	7297	38599	34.46
MAGNUM	EQ	18-Jan-2022	14.80	15.10	15.35	14.10	14.10	14.10	14.19	140652	19.96	303	115214	81.91
MAHABANK	EQ	18-Jan-2022	21.05	21.20	21.25	20.50	20.60	20.60	20.75	4433584	919.79	6511	1955075	44.10
MAHAPEXLTD	BE	18-Jan-2022	116.95	122.75	122.75	111.25	112.00	112.40	118.00	29736	35.09	310	-	-
MAHASTEEL	EQ	18-Jan-2022	87.90	88.00	93.00	88.00	89.40	89.20	90.53	152802	138.34	1814	84627	55.38
MAHEPC	EQ	18-Jan-2022	130.25	130.95	131.45	124.65	126.50	127.00	128.17	76220	97.69	1400	42692	56.01
MAHESHWARI	EQ	18-Jan-2022	89.05	89.70	89.70	88.00	88.80	88.80	88.87	15696	13.95	291	11010	70.15
MAHICKRA	SM	18-Jan-2022	87.00	83.15	83.15	83.15	83.15	83.15	83.15	1500	1.25	1	1500	100.00
MAHINDCIE	EQ	18-Jan-2022	224.70	226.25	226.90	221.10	221.95	222.00	224.40	175455	393.72	4849	89439	50.98
MAHKTECH	EQ	18-Jan-2022	18.37	18.40	18.95	17.93	17.95	18.08	18.40	121443	22.35	376	104811	86.30
MAHLIFE	EQ	18-Jan-2022	266.90	271.85	274.50	268.85	272.05	271.35	271.31	161666	438.62	5712	95064	58.80
MAHLOG	EQ	18-Jan-2022	720.40	725.00	744.00	714.50	716.00	719.50	728.06	151044	1099.69	11842	50914	33.71
MAHSCOOTER	EQ	18-Jan-2022	4010.75	4022.00	4032.35	3985.65	4005.00	4009.65	4009.21	22086	885.47	2280	17793	80.56
MAHSEAMLES	EQ	18-Jan-2022	555.05	556.00	559.25	519.75	532.00	527.80	539.63	141751	764.93	7559	79180	55.86
MAITHANALL	EQ	18-Jan-2022	1075.55	1080.00	1098.00	1050.10	1055.00	1062.00	1079.73	91222	984.95	5737	48378	53.03
MALUPAPER	EQ	18-Jan-2022	35.15	35.45	35.60	33.70	33.70	34.00	34.51	29527	10.19	338	24253	82.14
MAN50ETF	EQ	18-Jan-2022	189.06	191.00	191.00	186.26	186.66	187.04	188.47	268976	506.93	186	267459	99.44
MANAKALUCO	BE	18-Jan-2022	27.50	27.50	27.95	26.50	26.90	26.85	26.92	61484	16.55	617	-	-
MANAKCOAT	BE	18-Jan-2022	48.65	46.25	46.25	46.25	46.25	46.25	46.25	31705	14.66	565	-	-
MANAKSIA	EQ	18-Jan-2022	78.55	79.05	91.05	76.50	81.50	81.20	84.26	1010322	851.30	11517	389821	38.58
MANAKSTEEL	EQ	18-Jan-2022	51.10	51.20	51.60	47.45	48.30	47.95	48.75	395665	192.89	5172	213201	53.88
MANALIPETC	EQ	18-Jan-2022	118.50	119.80	122.00	115.30	116.70	115.90	117.14	297264	348.21	3859	211290	71.08
MANAPPURAM	EQ	18-Jan-2022	168.00	169.50	173.75	161.85	163.40	162.95	168.33	9900346	16665.12	82542	2877259	29.06
MANGALAM	EQ	18-Jan-2022	142.95	144.65	145.95	140.30	142.00	141.60	142.94	82192	117.48	1911	32781	39.88
MANGCHEFER	EQ	18-Jan-2022	81.20	81.30	83.30	78.00	78.55	78.40	81.09	906688	735.23	9312	335723	37.03
MANGLMCEM	EQ	18-Jan-2022	405.15	410.30	413.90	401.30	402.70	405.10	409.53	24246	99.29	1763	12348	50.93
MANINDS	EQ	18-Jan-2022	107.10	108.45	109.50	106.10	106.25	106.35	108.17	147615	159.67	2486	64330	43.58
MANINFRA	EQ	18-Jan-2022	118.90	120.90	121.75	118.20	119.00	118.75	119.40	572088	683.10	8196	365269	63.85
MANORG	EQ	18-Jan-2022	1178.60	1171.00	1202.95	1110.00	1139.00	1132.15	1173.60	17775	208.61	1451	10955	61.63
MANUGRAPH	EQ	18-Jan-2022	21.20	22.25	22.25	21.50	22.25	22.20	22.05	106875	23.56	354	69620	65.14
MANXT50	EQ	18-Jan-2022	435.90	441.99	467.70	428.76	429.30	430.20	435.40	6230	27.13	145	5534	88.83
MAPMYINDIA	EQ	18-Jan-2022	1855.05	1855.05	1884.60	1750.00	1762.80	1772.75	1827.55	612943	11201.83	33154	186677	30.46
MARALOVER	EQ	18-Jan-2022	125.45	125.45	126.95	119.20	122.00	119.95	121.55	115391	140.26	1487	81414	70.55
MARATHON	EQ	18-Jan-2022	104.75	106.00	106.50	102.60	104.00	103.15	104.67	28808	30.15	405	16372	56.83
MARICO	EQ	18-Jan-2022	501.05	503.00	503.00	488.25	491.60	490.55	493.50	2047654	10105.27	68453	1335557	65.22
MARINE	BE	18-Jan-2022	38.15	38.90	38.90	37.10	37.90	37.65	37.88	479038	181.47	2779	-	-
MARKSANS	EQ	18-Jan-2022	60.75	60.70	62.85	60.70	61.60	61.65	61.97	2152326	1333.79	8714	1022255	47.50
MARSHALL	EQ	18-Jan-2022	47.70	48.65	48.65	46.45	47.10	46.90	47.23	50291	23.75	384	33369	66.35
MARUTI	EQ	18-Jan-2022	8265.50	8248.95	8248.95	7891.50	7929.00	7915.15	8016.06	785199	62942.04	92055	323818	41.24
MASFIN	EQ	18-Jan-2022	601.30	605.60	612.00	595.00	601.80	598.45	600.92	89651	538.73	4007	60745	67.76
MASKINVEST	BE	18-Jan-2022	37.15	36.20	39.00	36.20	39.00	39.00	37.92	1725	0.65	35	-	-
MASPTOP50	EQ	18-Jan-2022	29.94	29.80	30.21	29.80	29.94	29.91	29.90	138171	41.31	335	127810	92.50
MASTEK	EQ	18-Jan-2022	3220.00	3228.00	3315.00	3105.55	3137.90	3142.85	3231.15	121826	3936.38	16996	61537	50.51
MATRIMONY	EQ	18-Jan-2022	865.35	869.40	869.40	856.25	857.00	858.50	860.88	11437	98.46	1440	6904	60.37
MAWANASUG	EQ	18-Jan-2022	85.60	86.50	88.65	84.55	85.00	85.00	86.73	159028	137.92	1738	80181	50.42
MAXHEALTH	EQ	18-Jan-2022	394.00	396.00	399.70	390.00	392.30	390.95	394.11	363539	1432.73	11243	156675	43.10
MAXIND	EQ	18-Jan-2022	76.50	76.50	77.90	76.00	76.50	76.65	76.98	212817	163.82	1064	126771	59.57
MAXVIL	EQ	18-Jan-2022	130.05	131.00	133.00	126.00	128.85	127.90	129.86	158561	205.91	3147	99003	62.44
MAYURUNIQ	EQ	18-Jan-2022	528.00	528.55	533.55	510.30	513.95	513.00	521.89	70157	366.14	4538	35559	50.68
MAZDA	EQ	18-Jan-2022	626.10	634.00	635.15	611.30	615.00	615.05	624.88	4350	27.18	314	2472	56.83
MAZDOCK	EQ	18-Jan-2022	277.40	278.20	279.55	272.30	273.00	273.10	275.98	164010	452.63	4289	66882	40.78
MBAPL	EQ	18-Jan-2022	183.05	184.00	185.75	182.20	182.20	182.50	183.68	9967	18.31	233	7007	70.30
MBECL	BE	18-Jan-2022	8.70	9.00	9.10	8.50	8.90	8.85	8.90	476473	42.40	790	-	-
MBLINFRA	EQ	18-Jan-2022	38.00	39.90	39.90	39.00	39.90	39.85	39.87	769614	306.86	1375	651331	84.63
MC1RG	MF	18-Jan-2022	14.44	15.88	15.88	14.50	15.67	15.67	15.88	89806	14.26	55	89805	100.00
MCDHOLDING	BZ	18-Jan-2022	119.30	117.70	119.30	113.35	114.85	113.55	114.50	30173	34.55	375	-	-
MCDOWELL-N	EQ	18-Jan-2022	946.55	947.00	956.50	913.45	920.45	917.55	937.54	1587776	14885.99	65869	646339	40.71
MCL	EQ	18-Jan-2022	34.35	35.00	35.00	33.40	33.85	33.85	34.16	83883	28.65	519	44454	53.00
MCLEODRUSS	EQ	18-Jan-2022	31.70	31.90	32.80	29.90	30.40	30.25	31.34	2208341	692.15	5490	1167838	52.88
MCX	EQ	18-Jan-2022	1616.10	1619.80	1626.75	1560.15	1567.80	1567.55	1592.64	387355	6169.19	26487	141769	36.60
MDL	SM	18-Jan-2022	34.50	32.80	32.80	32.80	32.80	32.80	32.80	2000	0.66	1	2000	100.00
MEDICAMEQ	EQ	18-Jan-2022	855.95	861.55	870.00	832.40	841.00	839.35	853.23	12314	105.07	1596	7083	57.52
MEDPLUS	EQ	18-Jan-2022	1195.40	1200.00	1233.90	1170.00	1173.00	1186.10	1207.40	366809	4428.84	25433	119022	32.45
MEGASOFT	BE	18-Jan-2022	62.20	65.30	65.30	63.45	65.30	65.30	65.22	738201	481.47	1917	-	-
MENONBE	EQ	18-Jan-2022	98.35	98.70	98.95	93.80	94.25	94.15	96.51	279519	269.77	5202	159072	56.91
MEP	EQ	18-Jan-2022	29.20	28.50	28.50	27.75	27.75	27.75	27.88	713923	199.03	1025	478259	66.99
MERCATOR	BE	18-Jan-2022	3.30	3.45	3.45	3.15	3.20	3.15	3.31	6807654	225.36	6495	-	-
METALFORGE	BZ	18-Jan-2022	8.25	8.65	8.65	7.85	8.05	7.90	8.06	28609	2.30	168	-	-
METROBRAND	EQ	18-Jan-2022	605.00	621.00	673.00	595.25	605.20	605.20	627.83	5058331	31757.75	177616	963027	19.04
METROPOLIS	EQ	18-Jan-2022	2997.65	2995.00	2995.00	2841.30	2858.00	2864.40	2912.01	335732	9776.56	30683	120298	35.83
MFL	EQ	18-Jan-2022	810.75	851.25	851.25	829.20	838.05	846.20	848.02	130181	1103.96	2672	75853	58.27
MFSL	EQ	18-Jan-2022	1020.00	1029.10	1038.55	1010.50	1014.00	1017.50	1023.29	476014	4871.01	25804	229238	48.16
MGEL	EQ	18-Jan-2022	141.80	143.10	144.00	135.25	143.00	141.80	143.10	60078	85.97	287	24567	40.89
MGL	EQ	18-Jan-2022	878.35	886.00	893.50	863.25	867.90	866.50	881.62	989219	8721.14	27739	348145	35.19
MHHL	SM	18-Jan-2022	37.55	37.50	37.50	37.00	37.00	37.00	37.32	9000	3.36	3	6000	66.67
MHRIL	EQ	18-Jan-2022	207.15	208.20	209.95	202.65	204.75	204.25	206.90	373822	773.45	8083	187784	50.23
MICEL	BE	18-Jan-2022	33.15	33.80	33.80	31.50	31.50	31.50	31.84	201520	64.16	1306	-	-
MIDHANI	EQ	18-Jan-2022	187.70	188.95	190.70	184.50	184.50	185.05	187.38	209367	392.31	4452	93896	44.85
MILTON	SM	18-Jan-2022	16.05	16.85	16.85	16.25	16.85	16.85	16.73	22000	3.68	5	22000	100.00
MINDACORP	EQ	18-Jan-2022	200.85	202.00	204.00	198.60	201.45	201.00	201.30	1851969	3728.02	19833	905981	48.92
MINDAIND	EQ	18-Jan-2022	1157.95	1130.10	1175.00	1130.10	1152.00	1145.45	1158.00	123335	1428.22	13064	60091	48.72
MINDSPACE	RR	18-Jan-2022	347.97	350.99	350.99	342.50	346.95	346.14	349.40	561585	1962.19	4455	543297	96.74
MINDTECK	BE	18-Jan-2022	231.85	220.30	243.40	220.30	243.40	242.65	236.20	113686	268.52	2222	-	-
MINDTREE	EQ	18-Jan-2022	4511.90	4510.00	4536.30	4311.05	4350.00	4343.70	4419.70	855491	37810.15	82152	319339	37.33
MIRCELECTR	EQ	18-Jan-2022	33.60	34.80	34.90	32.00	32.10	32.30	33.39	1712712	571.89	4233	1230772	71.86
MIRZAINT	EQ	18-Jan-2022	163.30	163.80	166.60	155.60	159.30	157.25	161.90	1196395	1936.97	24324	446526	37.32
MITCON	SM	18-Jan-2022	72.05	70.10	72.00	68.45	68.45	68.45	69.97	32000	22.39	15	22000	68.75
MITTAL	BE	18-Jan-2022	27.35	27.35	27.35	26.00	26.00	26.00	26.13	72272	18.88	694	-	-
MKPL	SM	18-Jan-2022	126.00	126.00	126.00	126.00	126.00	126.00	126.00	4000	5.04	2	4000	100.00
MMFL	EQ	18-Jan-2022	716.95	724.00	725.10	702.70	705.05	704.70	710.72	42664	303.22	3648	27604	64.70
MMP	EQ	18-Jan-2022	189.35	192.00	195.90	155.30	175.95	179.00	183.48	183687	337.03	3718	140605	76.55
MMTC	EQ	18-Jan-2022	49.00	49.30	49.85	46.00	46.80	46.85	48.30	9133390	4411.39	26341	2231427	24.43
MODIRUBBER	BE	18-Jan-2022	81.00	82.65	82.65	78.00	78.00	78.40	79.31	4438	3.52	84	-	-
MODISNME	EQ	18-Jan-2022	92.40	93.90	93.90	90.45	90.55	90.90	91.65	83819	76.82	901	58697	70.03
MOGSEC	EQ	18-Jan-2022	49.21	55.00	55.00	49.02	49.25	49.21	49.20	4953	2.44	82	1863	37.61
MOHITIND	EQ	18-Jan-2022	19.40	19.45	20.35	19.45	20.30	20.10	20.08	165865	33.30	547	109100	65.78
MOIL	EQ	18-Jan-2022	171.55	171.55	172.20	169.60	170.00	169.95	170.90	137979	235.80	2541	76486	55.43
MOKSH	EQ	18-Jan-2022	52.05	54.60	61.15	48.00	50.50	54.45	58.04	3591193	2084.33	21137	1076708	29.98
MOL	EQ	18-Jan-2022	121.70	123.70	127.15	120.25	122.80	121.50	124.30	3590021	4462.57	28535	1603579	44.67
MOLDTECH	EQ	18-Jan-2022	87.15	87.15	87.95	85.50	86.00	85.80	86.58	47350	40.99	798	31069	65.62
MOLDTKPAC	EQ	18-Jan-2022	846.25	850.00	854.20	810.00	825.00	819.80	831.94	29964	249.28	3629	17837	59.53
MOLDTKPAC	W1	18-Jan-2022	650.05	645.00	645.00	645.00	645.00	645.00	645.00	43	0.28	2	43	100.00
MOM100	EQ	18-Jan-2022	33.70	33.98	33.98	33.20	33.22	33.26	33.56	148433	49.81	1224	115120	77.56
MOM50	EQ	18-Jan-2022	181.42	184.80	184.80	179.20	179.50	179.66	181.07	842	1.52	96	601	71.38
MON100	EQ	18-Jan-2022	114.46	115.90	115.90	113.28	113.60	113.67	113.76	913116	1038.74	10656	784624	85.93
MONARCH	EQ	18-Jan-2022	167.75	169.85	171.70	165.00	165.00	167.10	169.31	24131	40.86	345	18718	77.57
MONQ50	EQ	18-Jan-2022	61.12	61.80	62.20	59.93	60.25	60.24	60.63	13381	8.11	350	10838	81.00
MONTECARLO	EQ	18-Jan-2022	669.10	670.90	678.00	629.30	634.90	634.60	649.94	83473	542.53	4884	54060	64.76
MORARJEE	BE	18-Jan-2022	27.25	27.50	27.80	26.05	26.25	26.30	26.51	32474	8.61	169	-	-
MOREPENLAB	EQ	18-Jan-2022	56.15	56.40	56.50	54.05	54.35	54.40	55.19	1570573	866.79	7807	857862	54.62
MOTHERSUMI	EQ	18-Jan-2022	189.55	191.35	191.35	182.50	184.80	183.60	185.84	9253618	17197.27	89351	4335101	46.85
MOTILALOFS	EQ	18-Jan-2022	971.15	983.00	1005.95	943.00	953.05	954.45	978.55	432018	4227.50	24050	130127	30.12
MOTOGENFIN	BE	18-Jan-2022	30.00	29.40	30.30	29.40	29.95	29.95	29.70	1416	0.42	36	-	-
MPHASIS	EQ	18-Jan-2022	3284.65	3290.00	3319.50	3175.90	3180.10	3201.50	3247.87	607433	19728.64	47987	277726	45.72
MPSLTD	EQ	18-Jan-2022	714.20	714.55	727.00	693.00	698.00	699.85	702.51	48315	339.42	6325	27137	56.17
MPTODAY	SM	18-Jan-2022	36.35	37.00	37.00	35.25	36.50	36.50	36.01	8000	2.88	4	6000	75.00
MRF	EQ	18-Jan-2022	76822.20	76851.00	77299.90	76000.00	76307.05	76296.85	76729.40	8057	6182.09	4750	3331	41.34
MRO-TEK	EQ	18-Jan-2022	64.60	65.95	66.90	63.40	64.50	65.25	65.70	15265	10.03	284	10356	67.84
MRPL	EQ	18-Jan-2022	45.25	45.50	49.25	45.40	45.80	45.90	47.52	13275957	6308.80	38557	3622153	27.28
MSPL	EQ	18-Jan-2022	14.95	14.95	15.10	14.45	14.55	14.50	14.69	1154098	169.55	3527	804578	69.71
MSTCLTD	EQ	18-Jan-2022	371.05	373.40	373.40	356.00	359.50	357.65	362.43	387164	1403.20	9378	166473	43.00
MTARTECH	EQ	18-Jan-2022	2344.75	2354.95	2385.00	2305.85	2315.00	2318.15	2345.10	86448	2027.29	8864	33893	39.21
MTEDUCARE	EQ	18-Jan-2022	13.15	12.80	13.30	12.50	12.50	12.50	12.69	431009	54.71	1168	316289	73.38
MTNL	EQ	18-Jan-2022	33.15	33.45	33.50	31.50	31.55	31.55	32.19	3225914	1038.41	8925	2072078	64.23
MUKANDLTD	EQ	18-Jan-2022	126.90	129.80	129.80	125.55	127.20	126.20	127.06	30220	38.40	758	22477	74.38
MUKTAARTS	EQ	18-Jan-2022	45.90	47.00	47.00	45.50	45.65	45.65	46.05	18043	8.31	144	8518	47.21
MUNJALAU	EQ	18-Jan-2022	56.50	57.20	57.25	54.65	55.25	55.15	55.92	93391	52.22	1342	52727	56.46
MUNJALSHOW	EQ	18-Jan-2022	135.75	135.80	137.00	132.15	132.50	132.85	134.42	21880	29.41	956	11954	54.63
MURUDCERA	EQ	18-Jan-2022	34.00	34.90	35.80	32.65	33.30	33.20	33.94	798719	271.10	4561	419757	52.55
MUTHOOTCAP	EQ	18-Jan-2022	364.90	365.25	369.20	361.95	364.95	363.20	363.62	12305	44.74	474	9532	77.46
MUTHOOTFIN	EQ	18-Jan-2022	1496.25	1503.90	1518.90	1455.55	1465.20	1463.25	1490.87	619696	9238.84	46878	196621	31.73
NABARD	N2	18-Jan-2022	1265.30	1269.80	1269.80	1267.00	1268.50	1268.50	1268.78	325	4.12	6	325	100.00
NACLIND	EQ	18-Jan-2022	100.85	103.00	104.40	94.05	95.30	95.15	99.09	588462	583.09	10040	269373	45.78
NAGAFERT	EQ	18-Jan-2022	14.10	14.20	14.80	13.55	14.10	14.50	14.21	3930439	558.39	3686	2460747	62.61
NAGREEKCAP	EQ	18-Jan-2022	14.40	15.10	15.10	15.10	15.10	15.10	15.10	1942	0.29	9	1942	100.00
NAGREEKEXP	EQ	18-Jan-2022	44.10	45.45	46.00	43.15	44.00	44.10	44.82	43867	19.66	454	27603	62.92
NAHARCAP	EQ	18-Jan-2022	438.95	443.30	449.80	421.20	421.25	424.45	431.81	15022	64.87	830	11636	77.46
NAHARINDUS	EQ	18-Jan-2022	149.70	151.80	151.80	142.55	144.90	143.60	146.34	60049	87.88	776	43999	73.27
NAHARPOLY	EQ	18-Jan-2022	336.40	337.00	338.80	317.00	318.30	321.80	328.91	77225	254.00	3899	39571	51.24
NAHARSPING	BE	18-Jan-2022	628.80	630.00	635.00	597.40	604.00	604.90	619.46	40008	247.83	705	-	-
NAM-INDIA	EQ	18-Jan-2022	367.40	370.10	370.10	353.05	354.00	355.10	360.90	307047	1108.13	7945	128192	41.75
NARMADA	SM	18-Jan-2022	13.45	13.80	13.80	13.80	13.80	13.80	13.80	7200	0.99	1	7200	100.00
NATCOPHARM	EQ	18-Jan-2022	927.75	926.00	932.00	912.00	916.00	918.40	927.04	137025	1270.28	7997	72919	53.22
NATHBIOGEN	EQ	18-Jan-2022	263.30	266.90	268.20	257.15	258.15	258.20	261.66	39584	103.57	1436	28877	72.95
NATIONALUM	EQ	18-Jan-2022	110.25	111.10	111.90	106.55	107.40	107.10	109.56	20869250	22865.06	45673	5723347	27.42
NAUKRI	EQ	18-Jan-2022	5652.35	5674.00	5690.00	5266.55	5371.00	5345.45	5464.05	445327	24332.90	64649	202749	45.53
NAVINFLUOR	EQ	18-Jan-2022	4233.45	4252.00	4287.00	4030.00	4059.00	4056.65	4168.07	144076	6005.18	18451	35749	24.81
NAVKARCORP	EQ	18-Jan-2022	46.40	46.75	47.75	44.55	45.00	45.25	46.53	1071766	498.73	5790	559748	52.23
NAVNETEDUL	EQ	18-Jan-2022	95.50	95.70	96.30	90.60	91.65	91.35	92.88	610871	567.38	18574	285590	46.75
NAZARA	EQ	18-Jan-2022	2455.20	2469.00	2469.00	2360.05	2393.00	2375.50	2408.53	70909	1707.87	11494	32117	45.29
NBCC	EQ	18-Jan-2022	52.60	52.90	52.90	49.40	50.10	49.80	51.09	11104131	5673.27	32620	4279582	38.54
NBIFIN	EQ	18-Jan-2022	2348.55	2688.00	2688.00	2417.60	2430.05	2434.15	2491.40	569	14.18	178	258	45.34
NBVENTURES	EQ	18-Jan-2022	122.40	123.40	130.00	120.55	120.85	121.35	125.43	1462507	1834.46	22211	533970	36.51
NCC	EQ	18-Jan-2022	78.75	79.05	79.50	75.55	76.25	76.10	77.53	4947753	3836.16	18539	2103974	42.52
NCLIND	EQ	18-Jan-2022	219.05	220.00	221.75	214.40	215.40	215.00	218.66	146152	319.58	2880	66084	45.22
NCPSESDL24	EQ	18-Jan-2022	107.36	107.36	107.36	107.30	107.36	107.36	107.34	124	0.13	11	89	71.77
NDGL	EQ	18-Jan-2022	1450.35	1450.20	1487.95	1410.05	1410.05	1410.05	1455.30	216	3.14	22	40	18.52
NDL	EQ	18-Jan-2022	158.30	160.50	168.00	145.05	162.00	163.25	160.99	410941	661.58	8525	218432	53.15
NDRAUTO	EQ	18-Jan-2022	425.80	445.00	446.80	410.00	418.00	414.65	425.08	47807	203.22	1587	28865	60.38
NDTV	EQ	18-Jan-2022	117.40	118.90	119.20	115.10	116.90	115.60	117.15	53267	62.40	1454	25941	48.70
NECCLTD	EQ	18-Jan-2022	27.05	27.65	29.60	25.00	25.15	25.35	26.54	2430832	645.23	10158	1153207	47.44
NECLIFE	EQ	18-Jan-2022	36.65	37.85	39.00	35.40	35.80	36.00	37.51	7550135	2832.14	25751	3267666	43.28
NELCAST	EQ	18-Jan-2022	93.85	94.55	95.70	89.00	89.35	89.40	92.22	329836	304.18	5801	172875	52.41
NELCO	EQ	18-Jan-2022	902.70	947.80	947.80	857.60	857.60	857.60	900.32	340506	3065.64	14378	216406	63.55
NEOGEN	EQ	18-Jan-2022	1777.35	1774.95	1795.40	1736.55	1749.95	1747.05	1762.73	45607	803.93	7547	16879	37.01
NESCO	EQ	18-Jan-2022	603.95	607.00	607.00	588.85	589.55	590.30	598.96	28376	169.96	2018	18250	64.31
NESTLEIND	EQ	18-Jan-2022	19333.20	19282.00	19450.00	19188.00	19409.15	19379.60	19289.51	36208	6984.35	13359	17433	48.15
NETF	EQ	18-Jan-2022	189.28	191.60	191.60	187.50	189.83	188.95	190.45	268720	511.79	206	263906	98.21
NETFCONSUM	EQ	18-Jan-2022	79.17	78.77	79.99	77.30	77.51	77.93	77.94	34125	26.60	347	30319	88.85
NETFDIVOPP	EQ	18-Jan-2022	47.34	46.04	48.30	46.04	47.35	47.31	47.25	2034	0.96	104	1078	53.00
NETFGILT5Y	EQ	18-Jan-2022	49.18	49.20	49.21	49.12	49.18	49.13	49.14	231	0.11	10	220	95.24
NETFIT	EQ	18-Jan-2022	39.64	40.35	40.35	38.90	39.02	39.00	39.32	1436886	565.05	7081	908205	63.21
NETFLTGILT	EQ	18-Jan-2022	22.48	22.56	22.56	22.31	22.52	22.52	22.47	59161	13.29	183	11567	19.55
NETFMID150	EQ	18-Jan-2022	122.12	122.99	122.99	119.74	119.99	120.23	121.66	138809	168.87	1639	81106	58.43
NETFNIF100	EQ	18-Jan-2022	190.88	192.00	196.00	187.95	189.79	188.58	190.54	5037	9.60	145	4191	83.20
NETFNV20	EQ	18-Jan-2022	105.18	106.71	106.78	102.89	103.55	103.11	103.94	8555	8.89	185	5285	61.78
NETFPHARMA	EQ	18-Jan-2022	13.93	13.98	14.18	13.75	13.80	13.77	13.83	367341	50.81	1470	322414	87.77
NETFSDL26	EQ	18-Jan-2022	106.50	106.50	106.50	106.36	106.36	106.36	106.40	2172	2.31	12	2164	99.63
NETWORK18	EQ	18-Jan-2022	91.40	92.00	94.30	88.25	89.70	89.80	91.28	2384565	2176.61	11235	828030	34.72
NEULANDLAB	EQ	18-Jan-2022	1679.20	1695.25	1695.25	1625.60	1630.00	1634.55	1663.81	13992	232.80	2874	7616	54.43
NEWGEN	EQ	18-Jan-2022	643.30	655.80	671.70	611.00	626.00	623.90	648.66	1096719	7114.02	47354	347186	31.66
NFL	EQ	18-Jan-2022	59.35	59.85	61.80	58.00	58.65	58.70	60.44	6033603	3646.43	23233	1493673	24.76
NGIL	BE	18-Jan-2022	285.25	290.00	290.10	271.20	275.20	279.95	284.06	5704	16.20	110	-	-
NH	EQ	18-Jan-2022	632.30	637.95	647.00	630.90	633.00	632.10	638.76	214518	1370.26	7422	93989	43.81
NHAI	N2	18-Jan-2022	1194.66	1198.00	1198.00	1196.00	1197.99	1197.99	1196.40	3011	36.02	20	3011	100.00
NHAI	N4	18-Jan-2022	1184.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	100	1.18	2	100	100.00
NHAI	N6	18-Jan-2022	1331.00	1344.00	1344.00	1330.00	1331.00	1331.00	1334.24	2375	31.69	21	2356	99.20
NHAI	N8	18-Jan-2022	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	1151.00	53	0.61	1	53	100.00
NHAI	N9	18-Jan-2022	1244.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	500	6.30	1	500	100.00
NHAI	NA	18-Jan-2022	1264.00	1265.00	1265.00	1258.50	1263.25	1263.25	1260.51	123	1.55	8	113	91.87
NHAI	NE	18-Jan-2022	1228.00	1229.99	1230.00	1229.99	1230.00	1230.00	1230.00	1025	12.61	3	1025	100.00
NHBTF2014	N6	18-Jan-2022	6999.00	6998.90	6998.90	6995.00	6995.00	6995.00	6996.27	35	2.45	6	35	100.00
NHIT	IV	18-Jan-2022	106.00	106.00	106.00	106.00	106.00	106.00	106.00	200000	212.00	1	200000	100.00
NHPC	EQ	18-Jan-2022	31.45	31.65	31.75	31.20	31.30	31.30	31.41	4155691	1305.46	10696	2547899	61.31
NHPC	N5	18-Jan-2022	1283.34	1299.00	1299.98	1299.00	1299.98	1299.98	1299.09	55	0.71	2	55	100.00
NHPC	N6	18-Jan-2022	1450.00	1484.99	1484.99	1484.98	1484.98	1484.98	1484.99	2	0.03	2	1	50.00
NIACL	EQ	18-Jan-2022	140.85	142.00	144.80	140.00	140.30	140.40	142.03	465675	661.39	7295	149608	32.13
NIBL	EQ	18-Jan-2022	25.50	25.15	25.40	23.95	24.25	24.20	24.74	39405	9.75	252	33802	85.78
NIDAN	SM	18-Jan-2022	58.45	58.30	58.30	56.50	57.15	56.85	57.11	47000	26.84	47	28000	59.57
NIFTYBEES	EQ	18-Jan-2022	198.03	199.00	199.00	195.60	196.20	195.97	197.08	1936923	3817.26	30979	1078968	55.71
NIITLTD	EQ	18-Jan-2022	489.65	492.10	495.05	468.30	475.80	473.40	481.45	850499	4094.77	25274	316149	37.17
NILAINFRA	EQ	18-Jan-2022	10.15	10.30	10.60	9.65	9.65	9.65	9.91	7429723	736.44	5968	2360679	31.77
NILASPACES	BE	18-Jan-2022	5.50	5.25	5.25	5.25	5.25	5.25	5.25	194212	10.20	766	-	-
NILKAMAL	EQ	18-Jan-2022	2619.70	2625.00	2644.60	2512.20	2535.00	2531.45	2588.32	6798	175.95	1522	4060	59.72
NIPPOBATRY	EQ	18-Jan-2022	526.70	533.80	539.95	512.90	524.60	521.30	529.57	17200	91.09	1892	9304	54.09
NIRAJ	EQ	18-Jan-2022	36.50	36.50	36.75	34.60	35.45	35.10	35.53	111298	39.55	776	55017	49.43
NITCO	EQ	18-Jan-2022	32.05	32.10	32.50	31.30	31.80	31.60	31.97	116522	37.25	675	88194	75.69
NITINFIRE	BZ	18-Jan-2022	2.60	2.70	2.70	2.60	2.70	2.65	2.70	2229136	60.17	500	-	-
NITINSPIN	EQ	18-Jan-2022	305.95	307.70	314.70	299.90	302.15	301.95	306.15	280199	857.82	5422	170407	60.82
NITIRAJ	EQ	18-Jan-2022	75.10	75.10	76.30	72.10	73.80	72.75	74.73	3091	2.31	142	1972	63.80
NKIND	BE	18-Jan-2022	38.65	36.80	40.55	36.80	40.25	40.25	38.36	2352	0.90	28	-	-
NLCINDIA	EQ	18-Jan-2022	69.65	70.25	71.00	68.05	68.20	68.35	69.43	5187376	3601.85	25351	2314248	44.61
NMDC	EQ	18-Jan-2022	144.80	145.30	145.65	139.70	140.40	140.05	142.17	6137008	8724.90	39236	2853048	46.49
NOCIL	EQ	18-Jan-2022	256.15	255.05	257.00	247.00	249.00	248.05	252.07	472798	1191.78	10365	202615	42.85
NOIDATOLL	EQ	18-Jan-2022	9.85	10.05	10.05	9.40	9.40	9.40	9.52	470688	44.82	677	294333	62.53
NOVARTIND	EQ	18-Jan-2022	772.05	778.90	793.05	768.95	787.10	780.95	783.35	28360	222.16	1451	12556	44.27
NPBET	EQ	18-Jan-2022	196.41	194.50	198.99	194.50	194.55	194.55	196.95	1536	3.03	55	1128	73.44
NPST	SM	18-Jan-2022	75.85	74.90	75.00	70.00	71.00	71.00	72.96	27200	19.85	7	27200	100.00
NRAIL	EQ	18-Jan-2022	264.45	266.65	266.65	258.20	258.25	259.55	262.74	12869	33.81	515	8905	69.20
NRBBEARING	EQ	18-Jan-2022	180.65	180.00	184.20	170.10	171.90	171.65	176.58	365728	645.81	7159	194187	53.10
NRL	SM	18-Jan-2022	203.95	214.10	214.10	214.10	214.10	214.10	214.10	66000	141.31	13	66000	100.00
NSIL	EQ	18-Jan-2022	1676.30	1675.00	1706.00	1630.00	1660.05	1687.70	1673.82	1658	27.75	444	496	29.92
NTPC	EQ	18-Jan-2022	136.60	136.60	137.75	134.40	134.95	135.00	135.86	6473378	8794.50	54274	2947302	45.53
NTPC	N3	18-Jan-2022	1440.00	1358.60	1365.00	1358.60	1365.00	1365.00	1364.97	1010	13.79	4	1005	99.50
NTPC	N4	18-Jan-2022	1098.00	1090.00	1097.00	1089.50	1097.00	1097.00	1091.34	414	4.52	7	414	100.00
NTPC	N6	18-Jan-2022	1399.95	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	470	6.53	3	470	100.00
NTPC	N7	18-Jan-2022	14.03	14.03	14.05	14.03	14.03	14.03	14.04	43639	6.13	97	41808	95.80
NTPC	NA	18-Jan-2022	1420.00	1321.00	1683.00	1310.36	1310.36	1325.60	1316.68	3907	51.44	10	3890	99.56
NTPC	NB	18-Jan-2022	1110.00	1110.00	1128.59	1110.00	1128.59	1128.59	1112.93	360	4.01	5	360	100.00
NTPC	NC	18-Jan-2022	1197.51	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	1	0.01	1	1	100.00
NTPC	ND	18-Jan-2022	1310.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	100	1.30	1	100	100.00
NUCLEUS	EQ	18-Jan-2022	576.85	579.75	579.75	554.00	560.80	557.65	565.97	35119	198.76	2506	19557	55.69
NURECA	EQ	18-Jan-2022	1876.15	1885.00	1917.05	1825.00	1855.00	1849.25	1872.55	17298	323.91	3216	7770	44.92
NUVOCO	EQ	18-Jan-2022	512.75	514.00	516.40	502.20	503.10	504.40	508.18	270682	1375.56	4999	243011	89.78
NXTDIGITAL	EQ	18-Jan-2022	448.05	452.00	452.00	420.40	427.00	426.85	432.34	59167	255.81	2341	15195	25.68
NYKAA	EQ	18-Jan-2022	2071.30	2073.00	2084.00	2050.00	2055.00	2055.55	2058.04	295874	6089.21	26705	154795	52.32
OAL	EQ	18-Jan-2022	795.55	800.00	813.00	793.00	799.85	799.15	803.71	9977	80.19	926	4433	44.43
OBEROIRLTY	EQ	18-Jan-2022	975.65	984.00	997.85	933.15	937.95	941.60	969.58	1987220	19267.66	52366	481328	24.22
OCCL	EQ	18-Jan-2022	981.90	999.00	1001.00	981.90	982.50	986.55	994.83	8756	87.11	1119	4511	51.52
OFSS	EQ	18-Jan-2022	4073.65	4069.15	4105.70	3965.00	3986.70	3979.05	4022.15	86962	3497.74	13503	51230	58.91
OIL	EQ	18-Jan-2022	224.65	226.35	229.75	221.05	224.95	224.05	225.35	1128240	2542.47	20118	606951	53.80
OILCOUNTUB	EQ	18-Jan-2022	9.70	9.70	10.00	9.60	9.85	9.85	9.79	31895	3.12	381	25998	81.51
OLECTRA	EQ	18-Jan-2022	811.05	815.00	818.80	790.00	797.85	793.45	801.81	146697	1176.24	6892	103054	70.25
OMAXAUTO	EQ	18-Jan-2022	59.75	60.25	60.90	55.10	55.15	55.65	57.07	120461	68.75	1268	67011	55.63
OMAXE	EQ	18-Jan-2022	89.20	91.00	91.50	86.60	87.60	87.50	89.54	189659	169.82	2620	126641	66.77
OMINFRAL	EQ	18-Jan-2022	45.45	45.50	54.40	45.50	52.00	52.15	51.16	1745759	893.17	10502	851319	48.76
OMKARCHEM	EQ	18-Jan-2022	39.40	38.60	40.45	37.45	37.45	37.50	38.25	232510	88.93	1153	168760	72.58
ONELIFECAP	EQ	18-Jan-2022	17.05	16.85	17.30	16.35	16.35	16.60	16.80	58089	9.76	326	45845	78.92
ONEPOINT	EQ	18-Jan-2022	96.00	13.40	13.40	13.05	13.40	13.40	13.40	81857	10.97	202	74405	90.90
ONGC	EQ	18-Jan-2022	165.85	168.30	168.40	163.40	164.25	163.85	165.68	11175409	18515.07	82854	3644210	32.61
ONMOBILE	EQ	18-Jan-2022	134.65	137.00	137.05	128.00	129.70	128.85	131.55	1508988	1985.09	19443	654072	43.35
ONWARDTEC	EQ	18-Jan-2022	355.00	362.00	372.75	345.00	357.00	353.50	368.29	178075	655.84	4114	113533	63.76
OPTIEMUS	EQ	18-Jan-2022	301.05	305.95	305.95	287.00	291.70	290.55	292.19	119339	348.70	3885	61878	51.85
ORBTEXP	EQ	18-Jan-2022	102.55	101.00	102.90	91.05	95.05	93.50	96.52	200708	193.73	5059	105405	52.52
ORCHPHARMA	EQ	18-Jan-2022	435.65	435.65	443.75	415.25	419.00	419.20	425.53	13834	58.87	1684	9614	69.50
ORICONENT	EQ	18-Jan-2022	40.25	40.80	41.50	39.45	39.80	40.10	40.32	524547	211.52	3072	276861	52.78
ORIENTABRA	EQ	18-Jan-2022	31.70	31.85	32.25	30.90	31.15	31.05	31.61	130816	41.36	1235	85779	65.57
ORIENTALTL	BE	18-Jan-2022	13.05	12.50	13.35	12.50	12.75	12.55	12.72	120138	15.28	703	-	-
ORIENTBELL	EQ	18-Jan-2022	363.60	363.00	373.00	361.05	365.90	365.20	366.51	13894	50.92	599	7818	56.27
ORIENTCEM	EQ	18-Jan-2022	176.05	177.35	177.80	169.15	171.10	170.30	173.03	441784	764.41	6811	279192	63.20
ORIENTELEC	EQ	18-Jan-2022	369.40	368.00	371.20	360.65	364.60	364.85	364.29	183113	667.06	6886	135462	73.98
ORIENTHOT	EQ	18-Jan-2022	59.95	61.25	61.60	54.10	55.00	55.60	57.59	1313000	756.16	9944	780118	59.41
ORIENTLTD	EQ	18-Jan-2022	92.15	92.30	92.90	83.05	84.45	84.40	87.21	79050	68.94	2597	43838	55.46
ORIENTPPR	EQ	18-Jan-2022	35.30	36.00	36.00	33.80	34.15	34.15	35.09	2332490	818.41	7944	1105753	47.41
ORISSAMINE	EQ	18-Jan-2022	2909.80	2934.85	3005.00	2850.00	2875.00	2872.20	2933.38	32135	942.64	6786	10467	32.57
ORTINLAB	EQ	18-Jan-2022	34.35	34.80	37.30	33.55	35.25	35.10	36.14	543403	196.40	3869	232314	42.75
OSIAHYPER	SM	18-Jan-2022	240.00	240.00	240.00	240.00	240.00	240.00	240.00	400	0.96	1	400	100.00
OSWALAGRO	EQ	18-Jan-2022	36.35	35.65	36.70	35.30	35.75	36.00	35.90	133912	48.07	1275	97440	72.76
OSWALSEEDS	SM	18-Jan-2022	49.80	52.25	52.25	52.25	52.25	52.25	52.25	4000	2.09	1	4000	100.00
PAGEIND	EQ	18-Jan-2022	44450.45	44584.95	44699.75	43500.00	43626.10	43669.95	44311.60	19700	8729.39	7883	10265	52.11
PAISALO	EQ	18-Jan-2022	785.85	787.70	808.00	766.85	784.15	798.50	791.18	87109	689.19	5559	41258	47.36
PALASHSECU	BE	18-Jan-2022	83.40	85.85	85.85	82.10	83.70	83.70	83.64	2867	2.40	27	-	-
PALREDTEC	EQ	18-Jan-2022	236.60	248.40	248.40	242.30	248.40	248.40	247.45	78190	193.48	883	64076	81.95
PANACEABIO	EQ	18-Jan-2022	190.00	190.00	193.00	188.00	190.15	188.75	189.78	79878	151.59	1859	48328	60.50
PANACHE	EQ	18-Jan-2022	70.10	72.15	72.20	68.00	68.50	68.50	69.95	9833	6.88	148	7221	73.44
PANAMAPET	EQ	18-Jan-2022	313.40	315.00	322.85	310.00	316.00	313.70	315.32	289823	913.88	10864	115484	39.85
PANSARI	EQ	18-Jan-2022	134.20	140.00	140.00	127.50	127.60	130.55	131.97	4056	5.35	167	2391	58.95
PAR	EQ	18-Jan-2022	198.20	201.95	201.95	192.20	194.95	194.30	197.53	15453	30.52	520	10061	65.11
PARACABLES	BE	18-Jan-2022	14.90	15.25	15.25	14.20	14.60	14.35	14.47	267178	38.67	884	-	-
PARAGMILK	EQ	18-Jan-2022	123.10	121.35	123.70	118.20	118.80	118.90	120.24	440539	529.70	6090	280744	63.73
PARAS	EQ	18-Jan-2022	729.80	732.95	734.75	710.00	713.00	712.60	719.72	184764	1329.78	16069	108454	58.70
PARIN	SM	18-Jan-2022	79.00	86.90	86.90	86.90	86.90	86.90	86.90	2000	1.74	1	2000	100.00
PARSVNATH	BE	18-Jan-2022	22.50	22.95	23.10	21.40	21.80	21.60	21.74	860063	187.01	1345	-	-
PARTYCRUS	SM	18-Jan-2022	91.40	92.00	95.95	91.00	95.95	95.95	94.02	52000	48.89	26	30000	57.69
PASHUPATI	SM	18-Jan-2022	91.00	87.00	90.90	87.00	90.90	90.90	89.01	8000	7.12	5	1600	20.00
PASUPTAC	EQ	18-Jan-2022	51.35	51.95	52.60	48.40	49.40	49.00	50.44	271321	136.85	2168	170411	62.81
PATELENG	BE	18-Jan-2022	32.50	32.90	33.00	30.90	30.90	30.95	31.30	1523673	476.97	3110	-	-
PATINTLOG	EQ	18-Jan-2022	18.05	18.10	19.85	17.65	19.60	19.60	19.49	1020365	198.87	2424	502084	49.21
PATINTPP	E1	18-Jan-2022	7.10	7.10	7.65	6.50	7.40	7.40	7.11	1526173	108.46	1463	960966	62.97
PAVNAIND	SM	18-Jan-2022	278.00	284.00	305.00	284.00	305.00	305.00	294.50	2400	7.07	3	2400	100.00
PAYTM	EQ	18-Jan-2022	1105.30	1105.50	1118.45	1030.00	1043.00	1041.65	1069.37	4933836	52760.78	226249	1571311	31.85
PBAINFRA	EQ	18-Jan-2022	16.10	16.85	16.90	15.30	15.40	15.55	16.11	116199	18.72	500	77334	66.55
PCBL	EQ	18-Jan-2022	251.60	252.50	254.50	242.55	244.75	244.75	251.15	1260476	3165.68	13241	653753	51.87
PCJEWELLER	EQ	18-Jan-2022	27.80	27.80	27.90	26.75	26.85	26.85	27.31	1117905	305.26	3007	670280	59.96
PDMJEPAPER	EQ	18-Jan-2022	44.15	44.50	44.90	42.50	43.05	42.95	43.94	253248	111.28	2425	167630	66.19
PDSMFL	EQ	18-Jan-2022	1783.00	1805.00	1829.90	1750.00	1772.00	1764.15	1785.04	7068	126.17	1290	4741	67.08
PEARLPOLY	EQ	18-Jan-2022	18.35	18.75	19.25	17.95	19.25	19.25	18.95	172627	32.72	549	154834	89.69
PEL	EQ	18-Jan-2022	2671.85	2679.00	2698.25	2557.00	2573.00	2571.50	2630.04	486553	12796.52	32163	121381	24.95
PENIND	EQ	18-Jan-2022	39.00	39.50	44.35	38.10	40.75	40.70	41.87	8600979	3601.59	26121	4407372	51.24
PENINLAND	BE	18-Jan-2022	15.30	15.70	15.80	14.85	15.30	15.10	15.15	247439	37.49	419	-	-
PENTAGOLD	SM	18-Jan-2022	139.65	140.00	140.00	138.00	138.00	139.00	139.00	6000	8.34	2	6000	100.00
PERFECT	SM	18-Jan-2022	10.40	10.00	10.90	10.00	10.00	10.00	10.45	24000	2.51	4	24000	100.00
PERSISTENT	EQ	18-Jan-2022	4377.85	4352.10	4460.00	4309.25	4338.90	4349.00	4393.41	273428	12012.81	29648	132491	48.46
PETRONET	EQ	18-Jan-2022	223.20	224.55	224.55	220.00	220.30	220.35	222.33	1429484	3178.16	34079	860216	60.18
PFC	EQ	18-Jan-2022	126.95	127.50	128.15	123.50	124.30	124.05	125.82	2338768	2942.66	15651	1082286	46.28
PFC	N3	18-Jan-2022	1281.31	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	300	3.87	1	300	100.00
PFC	N5	18-Jan-2022	1204.99	1180.50	1195.00	1180.50	1195.00	1195.00	1193.36	56	0.67	3	56	100.00
PFC	N8	18-Jan-2022	1398.58	1396.30	1398.00	1396.30	1396.50	1396.50	1396.59	1008	14.08	16	1008	100.00
PFIZER	EQ	18-Jan-2022	4875.25	4865.00	4895.65	4822.25	4833.70	4834.90	4836.38	105833	5118.48	5564	91831	86.77
PFOCUS	EQ	18-Jan-2022	66.55	67.85	69.85	65.70	67.50	69.85	68.51	115021	78.80	614	88676	77.10
PFS	EQ	18-Jan-2022	20.85	21.05	24.10	20.70	23.05	23.05	23.06	20188035	4655.06	35712	7003945	34.69
PGEL	EQ	18-Jan-2022	821.85	827.65	839.00	814.00	815.35	817.80	822.44	46981	386.39	7034	16269	34.63
PGHH	EQ	18-Jan-2022	15897.10	15960.00	16230.85	15926.45	16149.00	16045.95	16062.91	16429	2638.98	6718	6835	41.60
PGHL	EQ	18-Jan-2022	5059.30	5060.00	5127.95	5050.00	5055.90	5052.25	5071.25	6091	308.89	1781	2912	47.81
PGIL	EQ	18-Jan-2022	500.60	508.75	509.95	490.00	491.00	490.35	498.37	40283	200.76	2012	28508	70.77
PGINVIT	IV	18-Jan-2022	134.76	135.00	135.30	133.00	133.20	133.40	133.86	478842	640.97	1735	438274	91.53
PHOENIXLTD	EQ	18-Jan-2022	1011.15	1019.00	1025.00	983.25	985.90	989.60	995.05	225579	2244.62	32014	112057	49.68
PIDILITIND	EQ	18-Jan-2022	2714.55	2737.25	2737.25	2671.10	2691.80	2685.10	2692.70	325792	8772.60	28236	126873	38.94
PIGL	SM	18-Jan-2022	66.90	66.90	66.90	66.90	66.90	66.90	66.90	2000	1.34	1	2000	100.00
PIIND	EQ	18-Jan-2022	2796.10	2814.90	2814.90	2705.40	2713.80	2713.10	2753.02	323427	8904.01	43181	209154	64.67
PILANIINVS	EQ	18-Jan-2022	1931.00	1951.00	1951.00	1898.00	1906.00	1906.50	1922.17	7047	135.46	772	4649	65.97
PILITA	BE	18-Jan-2022	13.75	13.15	14.40	13.15	14.40	14.40	14.14	4217190	596.49	10419	-	-
PIONDIST	EQ	18-Jan-2022	189.65	190.00	192.80	182.00	183.15	183.50	187.75	13280	24.93	258	4110	30.95
PIONEEREMB	EQ	18-Jan-2022	63.95	63.95	64.95	62.10	62.55	62.50	63.57	132186	84.03	1390	57937	43.83
PITTIENG	EQ	18-Jan-2022	278.80	292.70	292.70	274.10	275.95	277.00	285.09	357075	1017.98	6437	222999	62.45
PKTEA	BE	18-Jan-2022	298.90	285.15	302.95	285.15	298.70	298.70	290.78	581	1.69	30	-	-
PLASTIBLEN	EQ	18-Jan-2022	246.15	248.85	248.85	240.05	243.70	241.40	243.78	17557	42.80	841	11007	62.69
PNB	EQ	18-Jan-2022	39.85	40.00	40.20	39.00	39.10	39.10	39.67	44095230	17491.65	57181	9152459	20.76
PNBGILTS	EQ	18-Jan-2022	74.95	75.20	75.45	72.60	72.90	72.95	73.75	395463	291.64	4401	241827	61.15
PNBHOUSING	EQ	18-Jan-2022	514.35	515.50	517.80	488.65	488.65	490.75	501.15	467033	2340.52	11665	327711	70.17
PNC	EQ	18-Jan-2022	60.55	60.55	64.10	59.10	59.60	60.45	62.19	104198	64.80	2205	52624	50.50
PNCINFRA	EQ	18-Jan-2022	307.35	311.70	311.70	293.30	300.80	298.45	304.06	360755	1096.90	10449	187345	51.93
PODDARHOUS	EQ	18-Jan-2022	207.10	217.55	224.00	206.00	213.05	215.30	218.13	32162	70.15	1560	11006	34.22
PODDARMENT	EQ	18-Jan-2022	319.85	319.85	321.95	308.00	312.95	311.65	313.57	23193	72.73	1936	12450	53.68
POKARNA	EQ	18-Jan-2022	721.20	735.00	739.75	710.00	720.00	714.25	722.65	36750	265.57	2271	20869	56.79
POLICYBZR	EQ	18-Jan-2022	1022.60	1022.50	1027.00	980.10	1003.50	998.80	1000.12	702679	7027.66	26225	321410	45.74
POLYCAB	EQ	18-Jan-2022	2702.75	2723.00	2771.75	2643.40	2656.00	2658.70	2717.28	864192	23482.48	41742	300188	34.74
POLYMED	EQ	18-Jan-2022	909.35	913.90	917.90	901.20	908.00	912.45	910.31	39898	363.19	4276	17561	44.01
POLYPLEX	EQ	18-Jan-2022	1846.55	1853.95	1860.90	1809.95	1815.05	1819.05	1829.15	78858	1442.43	8010	41545	52.68
PONNIERODE	EQ	18-Jan-2022	279.40	283.00	284.35	270.00	274.80	272.80	277.81	34734	96.49	1100	22918	65.98
POONAWALLA	EQ	18-Jan-2022	287.90	288.90	288.90	276.00	279.55	278.40	282.25	3660573	10332.01	33102	1872366	51.15
POONAWALLA	N3	18-Jan-2022	1060.00	1012.11	1012.11	1012.11	1012.11	1012.11	1012.11	1	0.01	1	1	100.00
POWERGRID	EQ	18-Jan-2022	206.35	206.25	207.85	204.60	205.00	205.15	205.82	6356567	13082.78	58960	4346871	68.38
POWERINDIA	EQ	18-Jan-2022	2715.60	2735.00	2742.65	2640.00	2664.20	2656.35	2700.68	24677	666.45	4874	11234	45.52
POWERMECH	EQ	18-Jan-2022	990.95	991.00	1010.15	985.05	991.00	989.30	1001.98	55112	552.21	4805	27449	49.81
PPAP	EQ	18-Jan-2022	239.15	242.00	250.00	236.95	239.40	240.10	243.99	35738	87.20	1534	18891	52.86
PPL	EQ	18-Jan-2022	158.25	158.25	162.00	154.35	157.90	157.30	158.00	130065	205.50	3839	65255	50.17
PRAENG	BE	18-Jan-2022	22.55	22.55	23.30	21.90	22.00	22.10	22.52	137586	30.98	315	-	-
PRAJIND	EQ	18-Jan-2022	427.15	434.00	435.85	414.70	419.45	417.40	422.78	1957942	8277.70	52757	975376	49.82
PRAKASH	EQ	18-Jan-2022	63.60	64.05	64.90	60.85	61.00	61.10	62.48	1287258	804.25	8930	743313	57.74
PRAKASHSTL	EQ	18-Jan-2022	9.25	9.50	9.70	8.80	8.95	9.00	9.15	5566636	509.54	10323	3120490	56.06
PRAXIS	EQ	18-Jan-2022	60.75	58.10	63.75	58.00	63.70	62.65	61.21	89922	55.04	806	73987	82.28
PRECAM	EQ	18-Jan-2022	181.90	183.00	185.15	173.00	175.35	174.85	177.47	680427	1207.57	17779	268842	39.51
PRECOT	EQ	18-Jan-2022	392.15	396.00	400.00	372.55	372.55	372.55	387.24	56568	219.05	2067	32123	56.79
PRECWIRE	EQ	18-Jan-2022	96.80	100.20	113.00	98.75	103.50	102.30	107.94	5056870	5458.22	67388	1391980	27.53
PREMEXPLN	EQ	18-Jan-2022	246.45	246.45	248.95	237.50	242.40	241.45	244.04	23706	57.85	558	15858	66.89
PREMIER	BE	18-Jan-2022	9.55	10.00	10.00	9.10	9.40	9.10	9.52	109178	10.40	260	-	-
PREMIERPOL	EQ	18-Jan-2022	93.35	94.60	94.60	89.10	90.65	89.90	92.08	17505	16.12	493	9323	53.26
PRESSMN	EQ	18-Jan-2022	34.40	35.15	38.95	33.95	36.70	36.15	37.24	885935	329.96	6204	363248	41.00
PRESTIGE	EQ	18-Jan-2022	512.45	537.10	554.90	522.00	530.05	526.65	539.97	4939545	26671.98	129976	1212828	24.55
PRICOLLTD	EQ	18-Jan-2022	134.00	135.15	136.40	127.00	128.15	127.80	130.63	2022882	2642.48	19274	963962	47.65
PRIMESECU	EQ	18-Jan-2022	123.00	123.50	126.95	113.40	113.40	114.90	119.27	38130	45.48	1299	23971	62.87
PRINCEPIPE	EQ	18-Jan-2022	736.15	740.00	743.55	715.35	729.00	721.00	729.94	397204	2899.34	20956	247573	62.33
PRITI	SM	18-Jan-2022	71.00	71.90	73.00	68.10	73.00	73.00	71.35	19200	13.70	5	9600	50.00
PRITIKAUTO	EQ	18-Jan-2022	19.70	20.05	21.40	19.25	19.35	19.60	20.49	2734393	560.38	5845	1523547	55.72
PRIVISCL	EQ	18-Jan-2022	2227.75	2227.75	2247.75	2200.00	2200.00	2206.90	2216.46	26163	579.89	3780	20207	77.24
PROLIFE	SM	18-Jan-2022	161.25	168.50	168.50	168.50	168.50	168.50	168.50	3000	5.06	1	3000	100.00
PROZONINTU	BE	18-Jan-2022	33.35	33.75	33.75	32.25	32.35	32.55	32.79	245644	80.54	1277	-	-
PRSMJOHNSN	EQ	18-Jan-2022	151.00	152.90	152.95	146.70	148.05	148.25	150.04	721929	1083.17	11850	330028	45.71
PSB	EQ	18-Jan-2022	16.85	17.00	17.00	16.55	16.65	16.65	16.78	282970	47.48	1108	174999	61.84
PSPPROJECT	EQ	18-Jan-2022	514.70	516.00	531.90	488.00	501.20	500.30	516.83	328294	1696.71	12329	112536	34.28
PSUBNKBEES	EQ	18-Jan-2022	30.31	30.40	30.65	29.79	29.95	29.94	30.40	2819553	857.26	2550	1975779	70.07
PTC	EQ	18-Jan-2022	109.40	110.90	114.90	109.55	112.00	111.95	112.56	2114163	2379.64	21206	614357	29.06
PTL	EQ	18-Jan-2022	37.35	38.10	38.10	35.75	35.80	35.95	36.83	396158	145.92	3747	244535	61.73
PUNJABCHEM	EQ	18-Jan-2022	1606.00	1610.00	1614.90	1533.00	1547.00	1544.80	1570.68	12383	194.50	2000	6858	55.38
PUNJLLOYD	BZ	18-Jan-2022	3.55	3.70	3.70	3.45	3.70	3.70	3.67	543446	19.94	545	-	-
PURVA	EQ	18-Jan-2022	146.55	147.70	152.90	141.30	143.70	143.05	149.07	374882	558.84	8797	155788	41.56
PVP	BE	18-Jan-2022	7.35	7.55	7.55	7.00	7.00	7.00	7.01	147254	10.32	173	-	-
PVR	EQ	18-Jan-2022	1573.05	1577.00	1605.50	1552.00	1570.00	1565.05	1580.84	1643781	25985.63	47198	331343	20.16
QGOLDHALF	EQ	18-Jan-2022	41.28	41.60	41.60	41.05	41.28	41.28	41.27	34998	14.44	146	31874	91.07
QNIFTY	EQ	18-Jan-2022	1907.90	1910.00	1910.00	1890.00	1902.00	1902.00	1897.07	38	0.72	20	33	86.84
QUADPRO	SM	18-Jan-2022	13.00	13.40	13.40	13.00	13.00	13.00	13.08	78000	10.20	13	72000	92.31
QUESS	EQ	18-Jan-2022	804.85	808.90	835.00	806.05	815.00	812.35	819.19	131621	1078.22	13074	54757	41.60
QUICKHEAL	EQ	18-Jan-2022	235.35	236.20	237.95	229.70	231.00	231.10	233.77	164842	385.35	3712	68895	41.79
RADAAN	EQ	18-Jan-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	2841	0.06	24	2841	100.00
RADICO	EQ	18-Jan-2022	1171.10	1179.00	1186.60	1140.00	1145.05	1144.25	1158.40	231287	2679.22	18096	130159	56.28
RADIOCITY	EQ	18-Jan-2022	24.85	24.85	25.30	24.20	24.25	24.25	24.40	441291	107.69	1103	339796	77.00
RAILTEL	EQ	18-Jan-2022	121.40	122.40	122.40	120.10	120.60	120.30	121.03	747979	905.27	8911	423709	56.65
RAIN	EQ	18-Jan-2022	248.40	248.85	248.85	229.30	231.50	232.65	239.67	3719788	8915.31	32666	1526365	41.03
RAJESHEXPO	EQ	18-Jan-2022	950.95	939.00	948.65	908.00	916.00	916.35	933.41	457590	4271.18	28229	65274	14.26
RAJMET	EQ	18-Jan-2022	187.85	189.80	189.80	187.25	187.25	187.40	188.41	5910	11.13	143	3611	61.10
RAJRATAN	EQ	18-Jan-2022	2794.15	2786.00	2929.90	2661.05	2698.00	2714.15	2791.50	38832	1083.99	5181	19408	49.98
RAJSREESUG	BE	18-Jan-2022	33.70	34.00	34.50	32.80	33.00	33.00	33.49	23082	7.73	200	-	-
RAJTV	BE	18-Jan-2022	47.30	47.30	48.40	46.55	47.00	47.00	47.64	7075	3.37	64	-	-
RALLIS	EQ	18-Jan-2022	287.00	289.00	299.05	285.00	287.35	286.85	292.86	1536586	4500.06	23733	553794	36.04
RAMANEWS	EQ	18-Jan-2022	21.55	21.55	21.90	20.80	21.00	21.05	21.45	168378	36.12	694	94713	56.25
RAMASTEEL	EQ	18-Jan-2022	351.60	337.00	369.15	336.00	369.15	369.15	352.33	1457992	5136.98	21169	519769	35.65
RAMCOCEM	EQ	18-Jan-2022	1021.60	1024.80	1030.00	965.00	967.20	971.35	988.92	455239	4501.94	21880	190329	41.81
RAMCOIND	EQ	18-Jan-2022	276.30	278.95	291.00	273.05	278.95	279.00	284.62	358445	1020.19	11112	174943	48.81
RAMCOSYS	EQ	18-Jan-2022	442.85	445.60	449.05	434.30	438.60	437.25	443.06	79117	350.54	3753	40169	50.77
RAMKY	EQ	18-Jan-2022	234.00	235.50	258.50	234.15	253.60	251.80	251.02	1150953	2889.10	23552	364821	31.70
RANASUG	EQ	18-Jan-2022	30.45	30.85	30.85	29.50	29.55	29.65	30.16	1318807	397.73	5290	648890	49.20
RANEENGINE	EQ	18-Jan-2022	298.35	303.80	303.80	290.00	292.00	291.60	297.17	7974	23.70	553	4436	55.63
RANEHOLDIN	EQ	18-Jan-2022	644.05	648.90	648.95	618.85	629.40	623.05	628.95	53100	333.97	4186	28943	54.51
RATEGAIN	EQ	18-Jan-2022	493.90	496.00	525.00	485.20	509.20	515.20	507.14	2604393	13207.87	64243	617406	23.71
RATNAMANI	EQ	18-Jan-2022	1903.10	1911.00	1931.85	1892.15	1924.40	1900.60	1899.25	30165	572.91	2789	22779	75.51
RAYMOND	EQ	18-Jan-2022	782.15	784.80	788.55	729.00	735.80	734.40	760.50	1730617	13161.36	57352	322151	18.61
RBL	EQ	18-Jan-2022	833.00	842.70	843.00	815.10	818.45	817.90	830.02	6917	57.41	1062	3243	46.88
RBLBANK	EQ	18-Jan-2022	155.20	156.60	156.80	148.45	150.05	149.20	151.95	17655842	26827.37	77607	3218094	18.23
RCF	EQ	18-Jan-2022	83.95	84.30	88.65	83.80	84.20	84.40	86.84	23452883	20366.21	93002	5101798	21.75
RCOM	BE	18-Jan-2022	3.85	3.85	3.90	3.75	3.80	3.75	3.79	11453978	434.45	14487	-	-
RECLTD	EQ	18-Jan-2022	139.80	140.00	141.20	136.00	136.40	136.40	138.59	2748282	3808.86	24892	1268128	46.14
RECLTD	N2	18-Jan-2022	1157.00	1179.99	1179.99	1157.00	1157.00	1164.66	1164.66	15	0.17	3	15	100.00
RECLTD	N3	18-Jan-2022	1689.99	1689.00	1689.00	1689.00	1689.00	1689.00	1689.00	1	0.02	1	1	100.00
RECLTD	N6	18-Jan-2022	1250.00	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	80	1.04	2	80	100.00
RECLTD	N9	18-Jan-2022	1235.03	1232.50	1232.50	1230.00	1230.00	1230.92	1231.68	2060	25.37	17	2060	100.00
RECLTD	NF	18-Jan-2022	1275.00	1274.99	1324.50	1274.99	1300.00	1300.00	1292.95	1565	20.23	21	1540	98.40
RECLTD	NI	18-Jan-2022	1217.00	1203.00	1203.00	1203.00	1203.00	1203.00	1203.00	15	0.18	1	15	100.00
REDINGTON	EQ	18-Jan-2022	172.90	173.25	173.70	165.10	167.70	166.50	169.46	5003711	8479.31	58218	2246098	44.89
REFEX	EQ	18-Jan-2022	136.80	137.00	140.00	135.00	135.85	135.55	137.59	87211	119.99	2454	45321	51.97
RELAXO	EQ	18-Jan-2022	1332.70	1343.00	1344.60	1310.00	1312.00	1314.40	1327.45	79648	1057.29	10348	38780	48.69
RELCAPITAL	EQ	18-Jan-2022	16.50	17.10	17.30	15.90	16.30	16.45	16.98	4406543	748.44	9806	2180416	49.48
RELIABLE	SM	18-Jan-2022	39.10	39.00	39.00	37.25	37.25	37.25	38.13	4800	1.83	2	4800	100.00
RELIANCE	EQ	18-Jan-2022	2552.25	2554.75	2562.35	2515.75	2523.00	2521.80	2540.02	2868235	72853.65	158330	1312810	45.77
RELIGARE	EQ	18-Jan-2022	137.05	137.90	139.10	131.50	132.25	132.05	135.09	642499	867.96	5204	334676	52.09
RELINFRA	EQ	18-Jan-2022	105.55	106.90	107.50	101.50	102.30	101.95	104.40	1845994	1927.19	10867	1114458	60.37
REMSONSIND	EQ	18-Jan-2022	240.20	252.00	252.00	235.25	235.35	239.80	242.30	9420	22.82	619	2196	23.31
RENUKA	EQ	18-Jan-2022	34.25	34.65	35.75	33.05	33.45	33.45	34.37	17956152	6171.36	24178	7368674	41.04
REPCOHOME	EQ	18-Jan-2022	269.80	273.50	277.35	268.00	272.00	270.80	273.36	127473	348.46	7095	64808	50.84
REPL	EQ	18-Jan-2022	258.20	263.65	263.65	247.60	248.00	249.50	254.26	49183	125.05	2951	30709	62.44
REPRO	EQ	18-Jan-2022	543.00	543.40	546.40	522.10	529.80	525.00	539.34	16482	88.89	833	10921	66.26
RESPONIND	EQ	18-Jan-2022	184.85	185.00	190.05	183.00	184.00	184.65	186.48	270063	503.62	2978	48107	17.81
REVATHI	EQ	18-Jan-2022	876.20	886.00	886.00	830.00	835.15	837.60	860.81	12239	105.36	1259	7909	64.62
REXPIPES	SM	18-Jan-2022	48.40	47.50	48.50	45.25	45.90	45.90	46.33	72000	33.36	18	24000	33.33
RGL	EQ	18-Jan-2022	1030.15	1038.45	1070.00	981.00	995.00	994.15	1020.34	68360	697.50	4862	7910	11.57
RHFL	BE	18-Jan-2022	6.40	6.55	6.65	6.10	6.25	6.15	6.28	2095795	131.54	3400	-	-
RHFL	N6	18-Jan-2022	270.00	270.00	276.00	270.00	274.95	274.98	270.65	227	0.61	10	227	100.00
RHIM	EQ	18-Jan-2022	430.05	437.00	440.00	416.15	420.00	419.25	432.03	251399	1086.13	9147	133230	53.00
RICOAUTO	EQ	18-Jan-2022	48.40	48.55	48.75	46.05	46.30	46.40	47.26	490440	231.79	2889	292962	59.73
RIIL	EQ	18-Jan-2022	951.40	959.70	983.90	933.00	951.00	947.15	959.81	1267149	12162.28	35993	207320	16.36
RITES	EQ	18-Jan-2022	274.80	276.10	276.10	266.80	268.00	267.75	270.68	245062	663.33	4723	148238	60.49
RKEC	EQ	18-Jan-2022	68.00	69.50	69.50	65.05	65.10	65.55	66.48	21331	14.18	369	14046	65.85
RKFORGE	EQ	18-Jan-2022	1046.05	1060.00	1064.05	996.25	1014.05	1012.60	1036.47	553740	5739.35	37017	174471	31.51
RMCL	BZ	18-Jan-2022	3.75	3.60	3.70	3.60	3.60	3.60	3.60	120235	4.33	277	-	-
RMDRIP	SM	18-Jan-2022	17.45	18.30	18.30	17.85	17.85	17.85	18.19	8000	1.46	4	8000	100.00
RML	EQ	18-Jan-2022	435.90	440.70	442.00	416.55	422.10	420.00	431.85	97471	420.93	5952	45121	46.29
RNAVAL	BZ	18-Jan-2022	4.15	4.15	4.20	3.95	3.95	4.00	4.03	1170403	47.21	739	-	-
ROHITFERRO	BE	18-Jan-2022	49.20	46.75	46.75	46.75	46.75	46.75	46.75	23946	11.19	273	-	-
ROHLTD	EQ	18-Jan-2022	89.05	89.10	91.85	87.50	88.20	88.15	89.61	25725	23.05	450	14146	54.99
ROLEXRINGS	EQ	18-Jan-2022	1312.15	1318.00	1325.00	1250.05	1272.00	1260.00	1280.37	63045	807.21	9067	31594	50.11
ROLLT	BE	18-Jan-2022	3.90	3.75	4.00	3.75	3.95	3.90	3.84	997673	38.32	953	-	-
ROLTA	BZ	18-Jan-2022	8.40	8.80	8.80	8.00	8.10	8.15	8.49	1246636	105.81	2084	-	-
ROML	EQ	18-Jan-2022	79.75	79.75	80.95	76.75	76.75	78.05	79.24	8775	6.95	262	5444	62.04
ROSSARI	EQ	18-Jan-2022	1337.80	1339.90	1349.75	1280.00	1298.00	1290.60	1310.59	91961	1205.24	11112	49151	53.45
ROSSELLIND	EQ	18-Jan-2022	163.00	164.65	167.00	158.00	158.30	158.70	161.13	56586	91.18	1789	29643	52.39
ROUTE	EQ	18-Jan-2022	1867.60	1869.50	1886.70	1830.30	1844.40	1838.70	1857.79	125513	2331.77	14385	50990	40.63
RPGLIFE	EQ	18-Jan-2022	615.75	615.75	644.55	614.10	629.50	628.25	634.00	105029	665.89	6387	43026	40.97
RPOWER	EQ	18-Jan-2022	15.65	16.40	16.40	15.55	16.00	16.10	16.25	103601063	16833.08	70656	45777726	44.19
RPPINFRA	EQ	18-Jan-2022	68.05	68.90	71.90	66.40	67.35	67.35	68.72	255795	175.78	3166	111976	43.78
RPPL	EQ	18-Jan-2022	246.05	252.00	252.00	233.05	237.00	237.50	240.96	10772	25.96	370	6868	63.76
RPSGVENT	EQ	18-Jan-2022	719.50	729.00	729.05	700.00	705.00	702.70	710.66	65660	466.62	3790	44939	68.44
RSSOFTWARE	EQ	18-Jan-2022	48.25	48.90	49.00	45.50	46.95	46.20	47.30	197872	93.59	2359	116901	59.08
RSWM	EQ	18-Jan-2022	532.35	542.20	546.90	495.00	504.10	504.10	523.22	187549	981.30	11188	91213	48.63
RSYSTEMS	EQ	18-Jan-2022	327.25	330.70	334.75	310.10	318.95	319.70	325.31	126546	411.66	9655	71727	56.68
RTNINDIA	EQ	18-Jan-2022	59.30	59.30	60.55	56.50	56.50	56.85	58.00	2022416	1172.98	9931	1109060	54.84
RTNPOWER	BE	18-Jan-2022	7.80	7.80	7.90	7.45	7.45	7.45	7.49	15770683	1181.59	27179	-	-
RUBYMILLS	EQ	18-Jan-2022	427.70	424.00	424.00	390.00	401.05	402.40	405.80	349742	1419.27	18958	134337	38.41
RUCHI	EQ	18-Jan-2022	896.70	907.95	909.70	885.10	887.00	889.35	896.44	13982	125.34	1805	8964	64.11
RUCHINFRA	BE	18-Jan-2022	12.65	12.80	13.15	12.05	12.05	12.05	12.41	520946	64.66	1356	-	-
RUCHIRA	EQ	18-Jan-2022	85.75	86.80	86.90	83.25	84.25	83.75	84.65	45752	38.73	1241	29254	63.94
RUPA	EQ	18-Jan-2022	522.95	527.00	542.60	512.85	519.00	517.20	527.23	2240164	11810.89	42743	745035	33.26
RUSHIL	EQ	18-Jan-2022	360.10	361.00	369.00	343.05	346.00	346.60	352.92	39675	140.02	1997	24835	62.60
RVHL	EQ	18-Jan-2022	32.00	31.05	32.50	30.70	30.70	30.90	31.43	51658	16.24	280	28210	54.61
RVNL	EQ	18-Jan-2022	38.40	38.70	39.10	37.30	37.50	37.45	37.97	6571085	2495.14	21192	2358285	35.89
S&SPOWER	BE	18-Jan-2022	29.45	29.45	29.45	29.45	29.45	29.45	29.45	1	0.00	1	-	-
SADBHAV	EQ	18-Jan-2022	40.95	41.05	41.15	40.10	40.70	40.30	40.46	356503	144.23	2117	211671	59.37
SADBHIN	EQ	18-Jan-2022	15.20	15.25	15.30	14.90	15.00	14.95	15.06	923409	139.10	1221	830257	89.91
SAFARI	EQ	18-Jan-2022	917.85	950.00	950.00	919.00	935.00	933.60	935.86	9899	92.64	1305	5978	60.39
SAGARDEEP	BE	18-Jan-2022	51.25	50.00	52.85	48.70	52.50	51.35	49.52	35475	17.57	451	-	-
SAGCEM	EQ	18-Jan-2022	269.45	268.05	276.00	264.20	265.30	266.80	269.38	76793	206.86	3835	41180	53.62
SAIL	EQ	18-Jan-2022	107.40	108.00	108.10	105.05	105.50	105.30	106.23	26528093	28181.92	96776	13355047	50.34
SAKAR	EQ	18-Jan-2022	157.50	155.05	159.00	155.05	155.25	155.80	157.77	12762	20.13	346	10051	78.76
SAKHTISUG	BE	18-Jan-2022	17.45	17.50	17.85	17.10	17.15	17.20	17.38	133526	23.21	495	-	-
SAKSOFT	EQ	18-Jan-2022	1052.25	1052.00	1064.30	1005.05	1049.00	1042.70	1043.50	66655	695.55	4464	48556	72.85
SAKUMA	EQ	18-Jan-2022	13.75	13.95	14.20	13.60	13.65	13.65	13.85	626664	86.82	1257	450679	71.92
SALASAR	EQ	18-Jan-2022	258.00	256.00	259.50	249.05	249.50	250.75	253.49	23946	60.70	959	11132	46.49
SALONA	EQ	18-Jan-2022	316.95	337.70	350.00	290.00	293.00	296.50	327.91	246597	808.62	19103	84539	34.28
SALSTEEL	EQ	18-Jan-2022	15.10	15.40	15.60	14.35	14.35	14.35	14.66	562353	82.43	1726	327267	58.20
SALZERELEC	EQ	18-Jan-2022	237.05	239.90	247.65	234.00	235.50	235.80	241.10	147666	356.02	5611	72430	49.05
SAMBHAAV	BE	18-Jan-2022	6.20	5.90	5.90	5.90	5.90	5.90	5.90	66596	3.93	320	-	-
SANCO	BE	18-Jan-2022	18.45	17.55	17.55	17.55	17.55	17.55	17.55	33213	5.83	161	-	-
SANDESH	EQ	18-Jan-2022	799.30	796.00	819.10	778.00	778.00	782.60	791.74	2275	18.01	558	957	42.07
SANDHAR	EQ	18-Jan-2022	256.35	257.90	258.45	246.60	249.00	249.80	253.87	71963	182.69	2750	44606	61.98
SANGAMIND	EQ	18-Jan-2022	384.70	387.00	387.70	361.10	365.00	363.60	368.29	116937	430.67	8000	61460	52.56
SANGHIIND	EQ	18-Jan-2022	64.05	64.45	64.50	61.55	62.75	62.00	63.21	332446	210.15	2645	158167	47.58
SANGHVIMOV	EQ	18-Jan-2022	243.10	245.80	246.90	229.30	233.50	231.45	237.60	114811	272.79	6625	61319	53.41
SANGINITA	EQ	18-Jan-2022	27.50	27.50	28.45	26.75	27.15	26.95	27.58	197811	54.55	1568	33915	17.15
SANOFI	EQ	18-Jan-2022	7508.25	7515.00	7566.60	7460.30	7465.00	7465.30	7482.08	31691	2371.15	3108	28355	89.47
SANSERA	EQ	18-Jan-2022	778.90	775.00	786.45	764.65	770.30	767.05	773.08	45964	355.34	5874	24454	53.20
SANWARIA	BZ	18-Jan-2022	1.65	1.60	1.60	1.60	1.60	1.60	1.60	4351333	69.62	2393	-	-
SAPPHIRE	EQ	18-Jan-2022	1439.65	1460.00	1460.00	1403.25	1449.90	1431.50	1421.53	175205	2490.59	16445	103368	59.00
SARDAEN	EQ	18-Jan-2022	842.40	843.00	857.55	815.20	832.00	819.65	830.76	55544	461.44	3731	34553	62.21
SAREGAMA	BE	18-Jan-2022	5250.40	5264.00	5335.00	5150.00	5250.00	5273.35	5225.60	30711	1604.83	2068	-	-
SARLAPOLY	EQ	18-Jan-2022	72.70	73.85	74.80	70.25	70.50	70.70	73.01	1027636	750.30	12651	659047	64.13
SARVESHWAR	SM	18-Jan-2022	42.00	40.20	40.30	40.00	40.00	40.00	40.12	8000	3.21	5	6400	80.00
SASKEN	EQ	18-Jan-2022	1320.10	1322.00	1339.75	1285.00	1290.00	1291.15	1314.95	16704	219.65	2315	8551	51.19
SASTASUNDR	EQ	18-Jan-2022	520.35	524.00	524.90	494.35	500.00	497.45	507.88	64603	328.11	2242	35387	54.78
SATIA	EQ	18-Jan-2022	96.55	97.30	97.40	93.10	94.50	94.10	95.58	126398	120.81	2454	76445	60.48
SATIN	BE	18-Jan-2022	86.35	85.10	88.00	84.25	85.00	85.00	85.83	50458	43.31	272	-	-
SBC	BE	18-Jan-2022	169.95	178.00	178.00	170.00	173.10	173.55	174.07	99021	172.37	2663	-	-
SBCL	EQ	18-Jan-2022	464.85	464.00	470.00	434.30	441.00	440.90	450.10	103495	465.83	8017	53002	51.21
SBICARD	EQ	18-Jan-2022	886.55	890.00	892.30	875.00	878.90	877.55	882.71	885485	7816.28	48109	426742	48.19
SBIETFCON	EQ	18-Jan-2022	72.40	72.97	72.97	71.04	71.20	71.48	71.89	3812	2.74	125	2860	75.03
SBIETFIT	EQ	18-Jan-2022	397.58	401.48	406.60	389.11	390.54	390.07	393.25	7455	29.32	335	6387	85.67
SBIETFPB	EQ	18-Jan-2022	193.95	199.80	199.80	191.50	194.33	192.70	194.22	2731	5.30	83	2335	85.50
SBIETFQLTY	EQ	18-Jan-2022	158.41	158.41	159.81	156.10	156.92	156.75	157.60	1962	3.09	104	1919	97.81
SBILIFE	EQ	18-Jan-2022	1287.95	1287.95	1293.00	1263.10	1267.65	1265.90	1273.87	869578	11077.29	64978	528309	60.75
SBIN	EQ	18-Jan-2022	514.00	514.00	517.45	505.00	507.40	506.80	512.70	12592506	64561.96	144399	3657202	29.04
SCAPDVR	EQ	18-Jan-2022	10.40	9.95	10.90	9.90	10.90	10.90	10.74	359590	38.61	614	282526	78.57
SCHAEFFLER	EQ	18-Jan-2022	9567.90	9700.00	9700.00	9322.25	9365.00	9384.85	9488.01	12315	1168.45	3839	7506	60.95
SCHAND	EQ	18-Jan-2022	109.85	110.85	115.75	110.70	112.45	112.30	113.56	230512	261.77	4426	127572	55.34
SCHNEIDER	EQ	18-Jan-2022	116.05	116.30	116.85	110.25	112.00	112.00	114.10	426999	487.21	5562	196756	46.08
SCI	EQ	18-Jan-2022	142.15	137.15	139.65	134.15	135.45	134.60	136.53	3205828	4377.03	21478	1436767	44.82
SDBL	EQ	18-Jan-2022	45.75	46.00	47.00	44.80	45.50	45.30	45.89	287027	131.73	2705	162342	56.56
SDBL-RE	BE	18-Jan-2022	17.20	24.05	24.05	24.05	24.05	24.05	24.05	132975	31.98	704	-	-
SEAMECLTD	EQ	18-Jan-2022	1109.70	1137.00	1137.00	1083.00	1095.00	1097.70	1112.28	4114	45.76	141	3566	86.68
SECL	SM	18-Jan-2022	70.80	70.20	74.30	70.20	74.30	74.30	72.74	57000	41.46	11	48000	84.21
SECURCRED	SM	18-Jan-2022	59.05	61.95	62.00	56.55	60.00	60.00	60.94	6600	4.02	11	5400	81.82
SECURKLOUD	EQ	18-Jan-2022	137.25	138.05	138.55	131.35	134.05	134.50	135.32	61994	83.89	1412	38072	61.41
SEJALLTD	BE	18-Jan-2022	41.25	43.30	43.30	43.30	43.30	43.30	43.30	2	0.00	2	-	-
SELAN	EQ	18-Jan-2022	155.90	158.00	165.85	153.75	158.00	157.65	160.94	626812	1008.80	12949	237982	37.97
SELMC	EQ	18-Jan-2022	72.00	75.60	75.60	75.60	75.60	75.60	75.60	27	0.02	9	27	100.00
SEPOWER	BE	18-Jan-2022	49.35	46.90	46.90	46.90	46.90	46.90	46.90	11967	5.61	228	-	-
SEQUENT	EQ	18-Jan-2022	187.45	189.00	189.00	173.20	174.95	175.10	180.23	3675990	6625.38	34982	1872270	50.93
SERVOTECH	BE	18-Jan-2022	92.20	87.60	87.60	87.60	87.60	87.60	87.60	85210	74.64	232	-	-
SESHAPAPER	EQ	18-Jan-2022	166.05	166.10	166.50	163.10	163.95	163.60	164.61	48066	79.12	1217	34146	71.04
SETCO	EQ	18-Jan-2022	18.15	18.55	18.55	17.35	17.65	17.70	17.94	219384	39.36	837	145602	66.37
SETF10GILT	EQ	18-Jan-2022	205.82	205.89	205.89	205.82	205.82	205.82	205.84	10	0.02	4	10	100.00
SETFGOLD	EQ	18-Jan-2022	42.56	42.56	42.73	42.48	42.58	42.55	42.54	449364	191.14	1098	360421	80.21
SETFNIF50	EQ	18-Jan-2022	187.09	187.60	187.60	184.97	185.15	185.32	186.53	1436227	2678.98	15808	1157246	80.58
SETFNIFBK	EQ	18-Jan-2022	382.15	381.00	387.80	380.40	381.80	381.57	384.17	20561	78.99	724	12409	60.35
SETFNN50	EQ	18-Jan-2022	454.89	455.00	458.44	445.79	450.00	447.20	451.65	9587	43.30	531	8404	87.66
SETUINFRA	BE	18-Jan-2022	3.45	3.40	3.60	3.30	3.60	3.60	3.47	388972	13.48	359	-	-
SEYAIND	EQ	18-Jan-2022	62.05	62.05	66.45	61.15	62.05	62.55	63.94	52391	33.50	796	33499	63.94
SFL	EQ	18-Jan-2022	3615.10	3628.00	3720.00	3569.00	3650.00	3626.00	3609.80	25163	908.33	11296	13114	52.12
SGBAPR28I	GB	18-Jan-2022	4659.10	4650.00	4670.00	4647.00	4651.00	4651.19	4654.10	363	16.89	47	333	91.74
SGBAUG24	GB	18-Jan-2022	4700.00	4690.40	4699.19	4611.00	4677.30	4677.30	4667.45	471	21.98	49	415	88.11
SGBAUG27	GB	18-Jan-2022	4657.76	4670.00	4675.00	4643.00	4675.00	4675.00	4661.60	10	0.47	6	8	80.00
SGBAUG28V	GB	18-Jan-2022	4786.87	4790.00	4790.00	4767.10	4790.00	4784.01	4783.22	841	40.23	112	702	83.47
SGBAUG29V	GB	18-Jan-2022	4671.11	4606.00	4689.90	4606.00	4685.00	4685.11	4680.79	385	18.02	54	340	88.31
SGBD29VIII	GB	18-Jan-2022	4697.20	4650.00	4750.00	4650.00	4669.00	4676.03	4694.41	249	11.69	59	162	65.06
SGBDC27VII	GB	18-Jan-2022	4640.50	4650.00	4651.00	4650.00	4650.00	4650.00	4650.15	17	0.79	12	12	70.59
SGBDEC25	GB	18-Jan-2022	4769.00	4769.00	4917.00	4769.00	4917.00	4818.33	4818.33	3	0.14	2	3	100.00
SGBDEC2513	GB	18-Jan-2022	4696.99	4653.00	4653.00	4653.00	4653.00	4653.00	4653.00	2	0.09	1	2	100.00
SGBFEB24	GB	18-Jan-2022	4683.80	4685.00	4702.00	4685.00	4686.00	4686.86	4688.25	40	1.88	11	37	92.50
SGBFEB28IX	GB	18-Jan-2022	4724.99	4620.02	4650.00	4620.02	4650.00	4650.00	4638.43	46	2.13	7	27	58.70
SGBFEB29XI	GB	18-Jan-2022	4697.62	4700.00	4702.00	4691.00	4696.00	4696.00	4696.14	65	3.05	14	65	100.00
SGBJ28VIII	GB	18-Jan-2022	4672.00	4680.00	4684.00	4673.00	4673.00	4678.50	4679.82	17	0.80	4	17	100.00
SGBJAN26	GB	18-Jan-2022	4691.90	4641.10	4649.00	4640.00	4649.00	4649.00	4643.79	38	1.76	15	38	100.00
SGBJAN29IX	GB	18-Jan-2022	4666.00	4667.00	4679.95	4655.15	4655.15	4659.46	4663.30	625	29.15	111	442	70.72
SGBJAN29X	GB	18-Jan-2022	4680.34	4687.98	4690.00	4680.00	4685.00	4687.39	4688.35	152	7.13	25	152	100.00
SGBJU29III	GB	18-Jan-2022	4669.20	4670.00	4670.01	4660.01	4661.00	4669.31	4667.77	88	4.11	21	88	100.00
SGBJUL25	GB	18-Jan-2022	4669.00	4640.00	4670.00	4640.00	4657.00	4657.00	4643.21	223	10.35	13	195	87.44
SGBJUL27	GB	18-Jan-2022	4650.00	4623.11	4638.00	4623.11	4630.00	4634.85	4634.52	35	1.62	6	35	100.00
SGBJUL28IV	GB	18-Jan-2022	4660.10	4651.00	4665.00	4650.00	4663.80	4658.45	4657.32	400	18.63	62	346	86.50
SGBJUL29IV	GB	18-Jan-2022	4718.41	4688.00	4693.00	4649.50	4655.20	4658.76	4660.15	288	13.42	70	288	100.00
SGBJUN27	GB	18-Jan-2022	4640.00	4641.00	4641.00	4640.00	4640.00	4640.00	4640.92	12	0.56	4	12	100.00
SGBJUN28	GB	18-Jan-2022	4664.82	4650.00	4675.00	4643.50	4650.00	4653.18	4664.10	834	38.90	332	514	61.63
SGBJUN29II	GB	18-Jan-2022	4650.87	4650.87	4660.00	4631.05	4639.00	4636.62	4639.55	741	34.38	280	705	95.14
SGBMAR24	GB	18-Jan-2022	4699.00	4699.00	4699.00	4698.99	4698.99	4698.99	4698.99	61	2.87	2	61	100.00
SGBMAR25	GB	18-Jan-2022	4659.00	4639.00	4665.00	4630.00	4654.00	4654.00	4644.82	96	4.46	22	67	69.79
SGBMAR28X	GB	18-Jan-2022	4669.00	4669.00	4692.00	4640.00	4640.00	4644.85	4650.39	122	5.67	21	117	95.90
SGBMAY25	GB	18-Jan-2022	4646.00	4647.10	4647.10	4647.00	4647.00	4647.00	4647.03	3	0.14	2	3	100.00
SGBMAY26	GB	18-Jan-2022	4680.00	4699.99	4699.99	4680.00	4680.00	4680.00	4682.86	7	0.33	3	7	100.00
SGBMAY28	GB	18-Jan-2022	4661.19	4651.10	4655.00	4630.00	4642.00	4643.74	4641.87	597	27.71	252	419	70.18
SGBMAY29I	GB	18-Jan-2022	4663.05	4663.05	4668.99	4640.00	4641.01	4648.50	4654.80	978	45.52	152	812	83.03
SGBMR29XII	GB	18-Jan-2022	4654.00	4654.00	4669.99	4650.00	4650.00	4653.20	4654.87	634	29.51	157	532	83.91
SGBN28VIII	GB	18-Jan-2022	4716.00	4975.00	4975.00	4685.00	4685.00	4688.25	4722.91	75	3.54	22	53	70.67
SGBNOV23	GB	18-Jan-2022	4705.44	4705.00	4760.00	4705.00	4760.00	4760.00	4729.39	107	5.06	6	104	97.20
SGBNOV24	GB	18-Jan-2022	4665.95	4667.00	4680.00	4642.20	4680.00	4680.00	4647.63	471	21.89	44	435	92.36
SGBNOV25IX	GB	18-Jan-2022	4655.00	4630.00	4630.00	4630.00	4630.00	4630.00	4630.00	2	0.09	1	2	100.00
SGBNV29VII	GB	18-Jan-2022	4661.00	4648.10	4664.00	4647.00	4649.00	4652.57	4655.23	60	2.79	29	59	98.33
SGBOC28VII	GB	18-Jan-2022	4674.36	4700.00	4700.00	4671.00	4671.00	4671.96	4681.46	60	2.81	21	40	66.67
SGBOCT25	GB	18-Jan-2022	4700.00	4742.00	4778.99	4742.00	4778.97	4778.97	4758.99	12	0.57	5	12	100.00
SGBOCT25IV	GB	18-Jan-2022	4642.94	4682.00	4698.00	4680.00	4690.00	4690.00	4691.85	14	0.66	6	13	92.86
SGBOCT26	GB	18-Jan-2022	4640.00	4635.00	4685.00	4621.01	4626.00	4626.00	4638.36	47	2.18	14	37	78.72
SGBOCT27	GB	18-Jan-2022	4670.00	4640.00	4640.00	4606.01	4610.00	4611.65	4611.65	348	16.05	27	348	100.00
SGBOCT27VI	GB	18-Jan-2022	4632.00	4636.00	4640.00	4636.00	4640.00	4640.00	4639.69	49	2.27	8	49	100.00
SGBSEP24	GB	18-Jan-2022	4675.00	4676.05	4676.05	4670.00	4670.00	4670.14	4672.12	115	5.37	20	86	74.78
SGBSEP27	GB	18-Jan-2022	4690.00	4720.00	4720.00	4720.00	4720.00	4720.00	4720.00	1	0.05	1	1	100.00
SGBSEP28VI	GB	18-Jan-2022	4700.01	4750.00	4750.00	4690.00	4690.00	4697.99	4702.41	163	7.66	50	134	82.21
SGBSEP29VI	GB	18-Jan-2022	4665.49	4642.00	4668.00	4641.00	4652.10	4652.95	4652.91	282	13.12	47	249	88.30
SGIL	EQ	18-Jan-2022	213.90	213.70	243.00	209.50	216.50	214.35	223.62	200079	447.41	7814	92789	46.38
SGL	EQ	18-Jan-2022	35.80	37.40	37.55	34.05	37.00	36.85	35.87	502121	180.11	3053	210541	41.93
SHAHALLOYS	EQ	18-Jan-2022	54.35	55.05	55.05	52.00	53.75	53.20	52.81	45810	24.19	758	27732	60.54
SHAKTIPUMP	EQ	18-Jan-2022	682.25	687.60	711.10	625.00	628.90	630.20	659.08	1248504	8228.70	63474	292126	23.40
SHALBY	EQ	18-Jan-2022	151.60	154.70	154.70	146.00	147.30	146.80	150.02	230448	345.72	3379	155211	67.35
SHALPAINTS	EQ	18-Jan-2022	135.35	136.40	142.30	133.30	135.45	134.70	136.77	1175824	1608.12	15220	679127	57.76
SHANKARA	EQ	18-Jan-2022	538.75	541.45	541.85	516.00	520.00	518.60	530.83	42221	224.12	5444	17079	40.45
SHANTI	BE	18-Jan-2022	21.00	21.50	22.00	21.00	21.00	21.60	21.26	16458	3.50	43	-	-
SHANTIGEAR	EQ	18-Jan-2022	173.15	174.50	175.10	165.55	166.00	166.35	170.18	124488	211.85	2969	73715	59.21
SHARDACROP	EQ	18-Jan-2022	370.00	372.05	378.00	360.00	362.50	361.95	366.09	227491	832.81	7664	116174	51.07
SHARDAMOTR	EQ	18-Jan-2022	868.20	887.85	898.00	855.15	864.00	859.75	878.68	23407	205.67	2973	12606	53.86
SHAREINDIA	EQ	18-Jan-2022	1240.80	1270.00	1270.00	1207.60	1239.50	1231.55	1243.43	36176	449.82	4743	20781	57.44
SHARIABEES	EQ	18-Jan-2022	475.33	484.48	484.48	468.11	469.27	469.21	473.61	2252	10.67	186	1514	67.23
SHEMAROO	EQ	18-Jan-2022	132.60	132.80	134.85	126.70	128.90	128.20	130.03	69375	90.21	1453	41876	60.36
SHIL	EQ	18-Jan-2022	397.50	400.00	406.05	393.10	394.00	397.40	397.87	112305	446.82	3955	65550	58.37
SHILPAMED	EQ	18-Jan-2022	552.40	555.00	565.00	547.00	556.00	558.55	558.40	236036	1318.02	8508	111570	47.27
SHIVALIK	EQ	18-Jan-2022	1118.05	1137.75	1137.85	1051.05	1073.95	1071.20	1085.51	6423	69.72	1154	3690	57.45
SHIVAM-RE	BE	18-Jan-2022	30.30	27.30	27.30	27.30	27.30	27.30	27.30	26165	7.14	373	-	-
SHIVAMAUTO	EQ	18-Jan-2022	33.10	32.95	34.75	31.60	33.95	33.30	33.38	535046	178.58	2712	313649	58.62
SHIVAMILLS	EQ	18-Jan-2022	164.60	175.00	181.00	162.40	171.85	172.20	173.90	300366	522.32	8568	99836	33.24
SHIVATEX	EQ	18-Jan-2022	261.20	265.00	265.00	242.00	247.00	246.80	255.23	34522	88.11	2233	16649	48.23
SHK	EQ	18-Jan-2022	161.35	161.90	171.25	160.80	165.90	166.10	167.21	623036	1041.77	8763	305139	48.98
SHOPERSTOP	EQ	18-Jan-2022	344.95	347.70	393.15	346.15	352.80	352.20	374.00	2750502	10286.90	81812	352006	12.80
SHRADHA	EQ	18-Jan-2022	68.00	70.45	70.45	63.80	65.20	65.35	65.80	27942	18.39	802	13841	49.53
SHREDIGCEM	EQ	18-Jan-2022	78.95	79.20	80.50	77.80	78.80	78.50	79.27	268919	213.18	3242	128816	47.90
SHREECEM	EQ	18-Jan-2022	27545.35	27550.00	27639.65	26850.00	26900.00	27155.55	27296.85	44022	12016.62	12225	19269	43.77
SHREEPUSHK	EQ	18-Jan-2022	246.20	252.00	252.00	236.95	238.40	239.65	244.66	133737	327.20	4964	68585	51.28
SHREERAMA	BE	18-Jan-2022	19.40	19.35	19.40	18.45	18.45	18.45	18.80	149375	28.08	633	-	-
SHRENIK	BE	18-Jan-2022	4.15	4.20	4.20	3.95	3.95	3.95	3.98	5779640	229.77	9502	-	-
SHREYANIND	EQ	18-Jan-2022	118.45	116.20	121.40	113.40	114.00	114.40	116.48	31941	37.21	696	20293	63.53
SHREYAS	EQ	18-Jan-2022	258.75	259.90	263.00	250.80	250.80	251.90	254.81	35615	90.75	1461	20831	58.49
SHRIPISTON	BE	18-Jan-2022	881.25	861.00	885.00	850.00	850.00	854.20	859.63	178	1.53	20	-	-
SHRIRAMCIT	EQ	18-Jan-2022	1794.05	1795.00	1833.55	1706.20	1738.00	1734.30	1782.11	43563	776.34	4275	11656	26.76
SHRIRAMEPC	EQ	18-Jan-2022	10.05	9.90	10.05	9.60	9.60	9.70	9.85	1603755	157.97	3301	1240896	77.37
SHRIRAMPPS	EQ	18-Jan-2022	94.20	95.25	110.00	94.25	103.25	103.35	103.82	12955215	13449.98	93929	3270379	25.24
SHUBHLAXMI	SM	18-Jan-2022	19.05	20.00	20.00	20.00	20.00	20.00	20.00	6000	1.20	5	6000	100.00
SHYAMCENT	EQ	18-Jan-2022	17.90	18.45	18.70	18.00	18.35	18.35	18.39	615879	113.27	2166	472973	76.80
SHYAMMETL	EQ	18-Jan-2022	353.40	355.50	356.90	347.00	348.00	349.15	353.14	355509	1255.44	7597	169568	47.70
SICAL	EQ	18-Jan-2022	16.85	17.65	17.65	16.70	16.85	16.90	17.46	2414885	421.71	2720	1092672	45.25
SIEMENS	EQ	18-Jan-2022	2381.30	2383.00	2397.25	2301.15	2333.70	2324.70	2353.65	318721	7501.57	21793	191140	59.97
SIGACHI	EQ	18-Jan-2022	391.25	393.70	393.70	381.00	383.80	382.45	386.81	276287	1068.70	11489	134810	48.79
SIGIND	EQ	18-Jan-2022	52.85	53.70	56.90	52.50	53.25	53.05	54.57	290875	158.73	5304	148636	51.10
SIGMA	SM	18-Jan-2022	740.00	703.00	703.00	703.00	703.00	703.00	703.00	1800	12.65	3	1800	100.00
SIKKO	EQ	18-Jan-2022	70.20	70.20	72.20	67.30	69.05	69.05	70.39	4603	3.24	72	2851	61.94
SIL	BE	18-Jan-2022	16.00	16.45	16.45	16.00	16.10	16.25	16.23	84367	13.69	142	-	-
SILGO	EQ	18-Jan-2022	34.70	35.20	41.60	33.00	34.00	35.55	38.98	2041153	795.63	8635	809020	39.64
SILINV	EQ	18-Jan-2022	332.80	337.95	337.95	321.15	321.50	322.15	329.31	3703	12.19	299	1885	50.90
SILLYMONKS	EQ	18-Jan-2022	23.50	24.00	24.00	22.95	23.15	23.30	23.46	6720	1.58	68	4152	61.79
SILVERTUC	SM	18-Jan-2022	189.90	189.90	197.85	181.30	185.00	185.05	188.34	21000	39.55	17	14000	66.67
SIMBHALS	EQ	18-Jan-2022	23.15	23.15	23.65	22.10	22.35	22.40	22.86	92846	21.23	518	66948	72.11
SIMPLEXINF	EQ	18-Jan-2022	44.05	44.95	45.10	43.05	43.10	43.15	43.70	150310	65.68	953	101256	67.36
SINTERCOM	EQ	18-Jan-2022	106.45	106.90	108.00	102.75	104.00	104.30	105.34	84961	89.50	871	48589	57.19
SINTEX	BE	18-Jan-2022	14.00	13.30	13.30	13.30	13.30	13.30	13.30	1362176	181.17	5530	-	-
SIRCA	EQ	18-Jan-2022	553.60	555.00	560.90	540.00	540.25	542.15	550.27	29354	161.53	2433	14781	50.35
SIS	EQ	18-Jan-2022	463.85	464.60	483.00	464.60	466.55	470.45	474.83	620104	2944.42	22412	183621	29.61
SITINET	BE	18-Jan-2022	4.85	4.75	5.05	4.65	4.80	4.70	4.74	8689145	411.88	9158	-	-
SIYSIL	EQ	18-Jan-2022	458.75	461.40	461.45	447.20	449.30	449.50	453.67	55192	250.39	4693	31607	57.27
SJS	EQ	18-Jan-2022	448.05	457.00	467.00	424.10	429.15	428.65	446.14	255516	1139.97	8832	120499	47.16
SJVN	EQ	18-Jan-2022	31.40	31.60	31.75	30.90	31.05	31.00	31.20	3172663	989.85	9957	1944374	61.29
SKFINDIA	EQ	18-Jan-2022	3990.75	4024.00	4054.00	3942.00	3964.55	3962.90	4017.59	54254	2179.70	7053	34669	63.90
SKIPPER	EQ	18-Jan-2022	82.20	83.65	83.85	78.65	79.70	79.10	81.17	254556	206.61	5135	127319	50.02
SKMEGGPROD	EQ	18-Jan-2022	82.35	83.30	83.90	76.60	78.80	78.40	80.42	138822	111.64	2180	77798	56.04
SKSTEXTILE	SM	18-Jan-2022	24.80	25.90	26.00	25.90	26.00	26.00	25.95	4000	1.04	4	4000	100.00
SMARTLINK	EQ	18-Jan-2022	184.80	186.00	188.35	176.00	179.00	178.45	180.65	50387	91.03	1760	26970	53.53
SMCGLOBAL	EQ	18-Jan-2022	80.90	81.50	86.70	81.50	83.85	83.30	84.90	1442736	1224.86	12655	731485	50.70
SMLISUZU	EQ	18-Jan-2022	677.65	682.00	687.00	661.15	666.00	663.65	671.65	14746	99.04	1605	6305	42.76
SMLT	EQ	18-Jan-2022	116.30	116.35	116.50	110.80	112.00	112.95	113.97	12574	14.33	368	7586	60.33
SMSLIFE	EQ	18-Jan-2022	746.05	783.00	783.00	746.80	747.15	747.85	757.53	1065	8.07	222	475	44.60
SMSPHARMA	EQ	18-Jan-2022	135.15	136.25	158.85	134.70	135.00	135.35	138.39	220885	305.68	2774	135686	61.43
SMVD	SM	18-Jan-2022	24.70	23.65	24.10	23.50	24.10	24.10	23.70	20000	4.74	9	20000	100.00
SNOWMAN	EQ	18-Jan-2022	42.00	42.00	45.20	42.00	43.70	43.70	43.97	5873584	2582.60	20513	2155750	36.70
SOBHA	EQ	18-Jan-2022	969.55	970.00	1008.60	950.00	961.00	962.40	986.64	1533039	15125.63	58452	339497	22.15
SOFTTECH	SM	18-Jan-2022	115.00	120.00	120.00	120.00	120.00	120.00	120.00	1600	1.92	1	1600	100.00
SOLARA	EQ	18-Jan-2022	1101.95	1100.20	1119.00	1060.05	1066.00	1067.75	1080.15	108783	1175.02	6864	60491	55.61
SOLARINDS	EQ	18-Jan-2022	2244.15	2244.70	2265.00	2205.00	2227.00	2214.50	2226.30	18837	419.37	4152	7874	41.80
SOLEX	SM	18-Jan-2022	120.05	114.05	126.00	114.05	126.00	126.00	120.88	28000	33.85	9	14000	50.00
SOMANYCERA	EQ	18-Jan-2022	909.60	928.00	945.50	904.00	940.20	943.00	935.46	33448	312.89	5090	17111	51.16
SOMATEX	BE	18-Jan-2022	7.30	6.95	6.95	6.95	6.95	6.95	6.95	9344	0.65	32	-	-
SOMICONVEY	EQ	18-Jan-2022	46.00	45.10	46.05	43.70	43.70	43.85	44.52	17716	7.89	379	8541	48.21
SONACOMS	EQ	18-Jan-2022	770.25	774.00	789.80	764.00	768.55	770.70	777.29	1800340	13993.95	58726	800147	44.44
SONAHISONA	SM	18-Jan-2022	16.00	16.60	16.60	16.60	16.60	16.60	16.60	10000	1.66	1	10000	100.00
SONAMCLOCK	SM	18-Jan-2022	72.50	73.00	73.00	69.30	69.30	69.30	71.38	18000	12.85	6	9000	50.00
SONATSOFTW	EQ	18-Jan-2022	872.15	920.00	926.00	842.60	857.95	859.80	890.63	965469	8598.79	61114	245113	25.39
SORILINFRA	EQ	18-Jan-2022	107.70	109.40	109.40	105.30	106.00	106.00	107.07	33015	35.35	722	21896	66.32
SOTL	EQ	18-Jan-2022	1229.35	1235.00	1242.00	1210.00	1220.00	1214.15	1223.82	13133	160.72	1381	8763	66.73
SOUTHBANK	EQ	18-Jan-2022	9.20	9.20	9.30	9.05	9.10	9.10	9.19	7567408	695.40	24292	3424575	45.25
SOUTHWEST	EQ	18-Jan-2022	161.60	164.00	169.65	164.00	166.70	166.35	167.24	32600	54.52	283	21079	64.66
SPAL	EQ	18-Jan-2022	489.35	492.15	494.85	463.85	474.00	470.65	480.40	56354	270.72	3834	32242	57.21
SPANDANA	EQ	18-Jan-2022	390.55	391.05	393.85	380.00	383.00	382.70	386.93	121686	470.85	5324	49184	40.42
SPARC	EQ	18-Jan-2022	321.00	323.45	324.80	311.40	316.00	314.50	318.29	718498	2286.92	10627	203542	28.33
SPECIALITY	EQ	18-Jan-2022	102.55	104.00	106.20	99.80	100.00	100.40	103.50	258783	267.84	3499	175002	67.62
SPENCERS	EQ	18-Jan-2022	107.55	107.95	109.95	104.80	106.70	105.65	107.50	439968	472.97	6445	150369	34.18
SPENTEX	BZ	18-Jan-2022	2.95	2.85	3.05	2.85	3.05	3.05	3.01	31458	0.95	77	-	-
SPIC	EQ	18-Jan-2022	62.20	62.65	63.65	60.10	60.40	60.30	61.91	2815468	1743.19	16548	1138863	40.45
SPICEJET	EQ	18-Jan-2022	64.25	64.25	64.50	62.90	63.30	63.10	63.42	3605080	2286.27	17338	1887157	52.35
SPLIL	EQ	18-Jan-2022	65.85	68.00	68.00	57.45	58.80	58.85	62.44	583800	364.52	11990	269342	46.14
SPMLINFRA	EQ	18-Jan-2022	45.90	47.50	48.15	43.65	48.15	48.15	45.13	691056	311.85	2975	318401	46.07
SPTL	EQ	18-Jan-2022	10.00	9.55	10.45	9.50	9.50	9.50	9.67	44585723	4310.80	21474	16019030	35.93
SREEL	EQ	18-Jan-2022	186.65	188.00	193.50	186.00	187.10	187.30	190.30	37782	71.90	1017	22681	60.03
SREIBNPNCD	N9	18-Jan-2022	245.00	288.00	290.00	288.00	288.00	288.00	288.52	135	0.39	5	135	100.00
SREIBNPNCD	NW	18-Jan-2022	153.00	154.00	163.00	153.00	163.00	163.00	160.85	13	0.02	3	13	100.00
SREIBNPNCD	Y2	18-Jan-2022	255.00	241.12	275.00	241.12	275.00	275.00	242.33	140	0.34	3	135	96.43
SREIBNPNCD	Y7	18-Jan-2022	273.35	255.00	255.00	253.10	253.10	253.10	253.29	100	0.25	15	100	100.00
SREINFRA	EQ	18-Jan-2022	6.60	6.90	6.90	6.60	6.80	6.75	6.80	2814045	191.31	3497	1626804	57.81
SRF	EQ	18-Jan-2022	2640.45	2655.70	2669.60	2593.05	2616.45	2615.15	2641.33	616685	16288.70	52931	266530	43.22
SRHHYPOLTD	EQ	18-Jan-2022	356.85	361.90	361.95	347.20	347.25	348.05	352.19	13698	48.24	928	8300	60.59
SRIRAM	SM	18-Jan-2022	11.25	11.45	11.45	10.70	11.35	11.35	10.97	66000	7.24	9	54000	81.82
SRPL	BE	18-Jan-2022	50.40	51.00	51.80	48.00	50.70	50.65	50.70	87759	44.50	147	-	-
SRTRANSFIN	EQ	18-Jan-2022	1239.05	1235.00	1267.00	1186.25	1205.00	1203.90	1237.83	1426827	17661.63	52977	578448	40.54
SRTRANSFIN	YH	18-Jan-2022	1015.14	1028.50	1028.50	1028.48	1028.48	1028.48	1028.49	16	0.16	3	16	100.00
SRTRANSFIN	YI	18-Jan-2022	1046.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	8	0.08	1	8	100.00
SRTRANSFIN	YK	18-Jan-2022	1072.50	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	185	1.99	5	185	100.00
SRTRANSFIN	YL	18-Jan-2022	1084.00	1087.00	1089.95	1085.00	1085.00	1085.00	1089.66	92	1.00	7	90	97.83
SRTRANSFIN	YN	18-Jan-2022	1393.33	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	200	2.79	1	200	100.00
SRTRANSFIN	YO	18-Jan-2022	1015.00	1014.00	1017.00	1010.01	1017.00	1017.00	1012.19	55	0.56	7	40	72.73
SRTRANSFIN	YR	18-Jan-2022	1040.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	5	0.05	1	5	100.00
SRTRANSFIN	YX	18-Jan-2022	1086.35	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	19	0.21	1	19	100.00
SRTRANSFIN	YY	18-Jan-2022	1125.00	1076.66	1132.90	1076.66	1132.80	1132.80	1078.12	77	0.83	3	75	97.40
SRTRANSFIN	YZ	18-Jan-2022	1116.49	1128.00	1140.00	1128.00	1140.00	1140.00	1136.00	150	1.70	3	150	100.00
SRTRANSFIN	Z1	18-Jan-2022	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	10	0.13	1	10	100.00
SRTRANSFIN	Z4	18-Jan-2022	1025.00	1045.00	1045.00	1039.95	1043.00	1043.00	1042.05	54	0.56	4	50	92.59
SRTRANSFIN	Z6	18-Jan-2022	1040.00	1048.00	1048.00	1046.00	1047.00	1047.25	1047.20	905	9.48	14	905	100.00
SRTRANSFIN	ZD	18-Jan-2022	1005.10	1005.00	1005.00	982.51	982.51	996.10	996.10	200	1.99	5	200	100.00
SRTRANSFIN	ZE	18-Jan-2022	1009.05	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
SRTRANSFIN	ZG	18-Jan-2022	1002.39	1001.05	1004.00	1001.03	1004.00	1004.00	1003.70	497	4.99	14	497	100.00
SRTRANSFIN	ZH	18-Jan-2022	1015.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	50	0.51	1	50	100.00
SRTRANSFIN	ZI	18-Jan-2022	1030.00	1035.00	1035.00	1030.00	1030.00	1030.00	1033.33	15	0.16	2	15	100.00
SSINFRA	SM	18-Jan-2022	17.05	17.90	17.90	17.90	17.90	17.90	17.90	6000	1.07	2	6000	100.00
SSWL	EQ	18-Jan-2022	816.60	826.00	826.00	800.00	802.00	801.50	805.23	22134	178.23	1766	15528	70.15
STAR	EQ	18-Jan-2022	444.55	452.05	466.90	420.50	424.95	426.45	444.63	3026064	13454.87	58953	688657	22.76
STARCEMENT	EQ	18-Jan-2022	100.40	101.00	101.00	97.20	97.60	98.05	99.09	118359	117.28	1890	78063	65.95
STARHEALTH	EQ	18-Jan-2022	858.60	861.00	865.65	835.70	846.00	843.65	850.85	289772	2465.51	13751	164487	56.76
STARPAPER	EQ	18-Jan-2022	140.00	141.10	142.20	136.05	137.80	137.50	138.60	91613	126.98	2562	44380	48.44
STCINDIA	EQ	18-Jan-2022	113.55	114.45	114.75	107.90	109.35	108.80	111.61	73380	81.90	2299	28494	38.83
STEELCAS	EQ	18-Jan-2022	327.85	330.00	330.20	316.10	316.10	316.50	325.65	12094	39.38	526	6454	53.37
STEELCITY	EQ	18-Jan-2022	68.40	69.30	69.30	65.00	65.85	66.25	67.06	35618	23.89	530	27106	76.10
STEELXIND	BE	18-Jan-2022	251.10	250.00	253.60	238.55	238.55	240.20	241.28	624929	1507.85	2428	-	-
STEL	EQ	18-Jan-2022	172.15	169.60	173.95	162.55	165.50	164.25	167.61	25860	43.34	1701	13189	51.00
STERTOOLS	EQ	18-Jan-2022	197.55	199.50	199.50	191.65	191.70	192.45	195.32	55235	107.88	1834	22163	40.12
STLTECH	EQ	18-Jan-2022	271.55	273.90	277.50	267.00	269.45	269.25	272.64	970020	2644.66	20447	376226	38.79
STOVEKRAFT	EQ	18-Jan-2022	976.95	980.00	980.00	952.40	961.00	958.50	966.09	40617	392.40	4180	19018	46.82
STYLAMIND	EQ	18-Jan-2022	1140.15	1135.00	1146.00	1080.00	1099.90	1085.40	1111.12	4390	48.78	459	2844	64.78
SUBCAPCITY	BE	18-Jan-2022	29.10	30.55	30.55	30.55	30.55	30.55	30.55	5257	1.61	15	-	-
SUBEXLTD	EQ	18-Jan-2022	53.45	53.80	53.85	51.65	52.10	52.00	52.65	5699673	3000.92	14749	2661643	46.70
SUBROS	EQ	18-Jan-2022	385.85	386.95	387.80	373.15	377.00	375.75	380.04	26736	101.61	1311	16073	60.12
SUDARSCHEM	EQ	18-Jan-2022	591.45	590.00	590.00	572.85	576.00	576.20	582.56	56668	330.13	3178	29425	51.93
SUMEETINDS	EQ	18-Jan-2022	11.30	11.50	11.85	11.45	11.85	11.85	11.83	2239938	264.98	1409	1881135	83.98
SUMICHEM	EQ	18-Jan-2022	394.95	395.80	399.90	388.00	389.90	390.15	393.90	254908	1004.09	7120	106861	41.92
SUMIT	EQ	18-Jan-2022	16.45	16.95	16.95	15.65	15.65	15.80	15.96	110828	17.69	529	83134	75.01
SUMMITSEC	EQ	18-Jan-2022	694.40	694.30	700.15	680.00	680.10	682.55	689.59	2534	17.47	229	1681	66.34
SUNCLAYLTD	EQ	18-Jan-2022	3909.85	3901.00	3936.90	3801.00	3808.00	3825.55	3878.51	2444	94.79	613	1376	56.30
SUNDARAM	BE	18-Jan-2022	4.85	4.65	4.85	4.65	4.65	4.65	4.67	1070668	50.02	1988	-	-
SUNDARMFIN	EQ	18-Jan-2022	2416.50	2448.50	2448.70	2370.00	2390.00	2386.20	2387.07	31157	743.74	5922	22076	70.85
SUNDARMHLD	EQ	18-Jan-2022	87.80	88.15	89.50	83.65	83.90	84.45	86.86	191663	166.47	2387	114778	59.89
SUNDRMBRAK	EQ	18-Jan-2022	441.95	449.70	449.70	416.15	417.00	418.45	424.07	24872	105.47	1411	13244	53.25
SUNDRMFAST	EQ	18-Jan-2022	907.15	915.00	919.50	900.50	901.00	905.40	909.53	28072	255.32	3646	12556	44.73
SUNFLAG	EQ	18-Jan-2022	80.10	80.75	81.00	77.90	78.50	78.75	79.30	499350	395.97	4923	301567	60.39
SUNPHARMA	EQ	18-Jan-2022	853.20	855.00	867.20	845.00	848.00	846.70	855.61	3354708	28703.19	95446	904634	26.97
SUNTECK	EQ	18-Jan-2022	573.05	575.00	589.90	535.10	544.00	549.85	572.50	1265711	7246.18	32632	330808	26.14
SUNTV	EQ	18-Jan-2022	516.45	517.00	518.95	505.00	506.90	507.35	511.95	410204	2100.06	6706	142983	34.86
SUPERHOUSE	EQ	18-Jan-2022	236.25	232.80	239.60	220.40	222.15	222.55	229.64	135553	311.28	7753	62144	45.84
SUPERSPIN	EQ	18-Jan-2022	18.30	19.20	19.20	18.30	19.20	19.20	19.09	1066964	203.71	2122	791830	74.21
SUPPETRO	EQ	18-Jan-2022	736.25	741.95	741.95	706.00	713.80	713.95	724.33	45992	333.13	3728	30074	65.39
SUPRAJIT	EQ	18-Jan-2022	426.45	430.90	432.90	417.35	423.95	423.25	424.05	149866	635.51	8345	56676	37.82
SUPREMEENG	EQ	18-Jan-2022	26.50	27.20	27.50	25.45	25.60	25.60	26.09	152128	39.69	714	104044	68.39
SUPREMEIND	EQ	18-Jan-2022	2297.75	2308.55	2324.90	2261.00	2278.00	2269.35	2296.50	82333	1890.78	15422	54558	66.27
SUPREMEINF	BE	18-Jan-2022	28.65	27.35	29.50	27.25	27.25	27.25	27.63	15952	4.41	61	-	-
SUPRIYA	EQ	18-Jan-2022	535.30	547.20	601.90	542.00	569.00	570.25	573.42	10248842	58768.79	229873	1158118	11.30
SURANASOL	BE	18-Jan-2022	37.05	38.90	38.90	37.05	38.90	38.65	38.52	462277	178.06	3791	-	-
SURANAT&P	BE	18-Jan-2022	16.40	17.10	17.20	15.60	17.20	17.10	16.98	650525	110.46	2994	-	-
SURANI	SM	18-Jan-2022	43.80	41.65	45.50	41.65	45.00	45.00	43.43	24000	10.42	12	14000	58.33
SURYALAXMI	EQ	18-Jan-2022	88.75	91.80	91.80	85.90	86.85	86.45	88.39	37708	33.33	537	27985	74.22
SURYAROSNI	EQ	18-Jan-2022	538.15	536.15	537.50	515.10	519.00	518.50	522.57	322723	1686.46	16033	175502	54.38
SURYODAY	EQ	18-Jan-2022	149.15	149.95	151.00	145.30	146.90	146.15	147.40	79864	117.72	3247	43614	54.61
SUTLEJTEX	EQ	18-Jan-2022	97.05	97.75	98.90	90.80	92.15	92.50	94.88	306138	290.45	5720	153794	50.24
SUULD	EQ	18-Jan-2022	299.55	304.70	305.00	291.00	294.00	292.35	299.16	75992	227.34	2081	48437	63.74
SUVEN	EQ	18-Jan-2022	93.60	94.30	97.00	92.85	93.45	93.70	95.14	983497	935.75	9803	308060	31.32
SUVENPHAR	EQ	18-Jan-2022	537.90	539.00	546.50	532.95	546.50	542.75	540.20	179575	970.06	9444	94491	52.62
SUVIDHAA	EQ	18-Jan-2022	12.75	12.90	13.05	12.15	12.25	12.25	12.65	677730	85.70	1473	447554	66.04
SUZLON	EQ	18-Jan-2022	12.80	12.80	13.10	12.20	12.20	12.20	12.50	170355227	21295.66	174443	87443383	51.33
SVLL	SM	18-Jan-2022	110.00	112.00	112.00	112.00	112.00	112.00	112.00	1000	1.12	1	1000	100.00
SVPGLOB	EQ	18-Jan-2022	75.75	77.00	79.85	74.60	75.05	75.45	77.35	796620	616.22	7410	475077	59.64
SWANENERGY	EQ	18-Jan-2022	178.80	179.90	180.00	174.10	175.00	175.15	175.87	164341	289.03	2543	96054	58.45
SWARAJENG	EQ	18-Jan-2022	1740.20	1740.20	1759.65	1675.00	1696.10	1689.65	1713.41	10779	184.69	1866	6494	60.25
SWELECTES	BE	18-Jan-2022	294.65	298.85	298.95	279.95	281.50	280.85	285.76	12622	36.07	275	-	-
SWSOLAR	EQ	18-Jan-2022	417.75	419.00	420.00	391.50	397.00	395.30	404.11	1063570	4297.98	26876	470500	44.24
SYMPHONY	EQ	18-Jan-2022	1077.45	1078.00	1082.00	1051.00	1059.80	1061.10	1069.14	123936	1325.05	6098	98833	79.75
SYNGENE	EQ	18-Jan-2022	624.75	626.80	632.35	607.00	610.00	610.95	620.29	361021	2239.36	11813	163933	45.41
TAINWALCHM	EQ	18-Jan-2022	77.45	78.60	81.00	75.55	77.50	76.40	77.76	15933	12.39	409	9736	61.11
TAJGVK	EQ	18-Jan-2022	139.80	140.00	141.75	137.00	137.45	137.25	139.54	121305	169.27	2760	67525	55.67
TAKE	EQ	18-Jan-2022	45.35	45.80	45.80	44.60	44.90	44.75	45.14	506768	228.77	3488	294567	58.13
TALBROAUTO	EQ	18-Jan-2022	634.50	640.00	645.00	585.00	601.80	598.40	614.51	113356	696.58	9217	62203	54.87
TANLA	EQ	18-Jan-2022	1958.65	1958.00	1958.00	1863.70	1870.00	1874.30	1903.72	309614	5894.19	32862	157241	50.79
TANTIACONS	BZ	18-Jan-2022	19.55	18.60	18.60	18.60	18.60	18.60	18.60	669	0.12	10	-	-
TARACHAND	SM	18-Jan-2022	62.60	55.80	57.00	53.20	57.00	57.00	55.58	48000	26.68	24	24000	50.00
TARAPUR	BE	18-Jan-2022	7.10	7.45	7.45	7.35	7.45	7.45	7.44	119425	8.89	262	-	-
TARC	EQ	18-Jan-2022	58.75	58.65	59.20	56.10	56.90	57.05	58.40	1902974	1111.39	7486	614345	32.28
TARMAT	EQ	18-Jan-2022	73.90	74.90	75.45	70.35	71.85	71.55	73.26	111482	81.67	1372	54723	49.09
TARSONS	EQ	18-Jan-2022	716.50	723.40	741.00	711.80	729.00	725.65	729.32	415768	3032.30	20380	233344	56.12
TASTYBITE	EQ	18-Jan-2022	13927.30	13933.05	14049.95	13562.45	13630.00	13663.25	13800.35	683	94.26	448	301	44.07
TATACAPHSG	N2	18-Jan-2022	1015.00	1025.00	1025.00	1014.02	1014.02	1014.02	1020.61	277	2.83	13	275	99.28
TATACAPHSG	N4	18-Jan-2022	1039.00	1040.00	1042.00	1035.00	1035.00	1035.00	1039.00	65	0.68	4	65	100.00
TATACAPHSG	N6	18-Jan-2022	1048.88	1041.00	1053.50	1037.25	1045.00	1045.00	1044.58	116	1.21	15	101	87.07
TATACAPHSG	N8	18-Jan-2022	1074.19	1075.00	1075.00	1068.00	1069.00	1069.00	1068.45	1155	12.34	6	1155	100.00
TATACAPHSG	NA	18-Jan-2022	1063.00	1064.10	1068.99	1064.10	1068.99	1068.86	1068.43	219	2.34	12	219	100.00
TATACAPHSG	NB	18-Jan-2022	1083.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	50	0.54	2	50	100.00
TATACHEM	EQ	18-Jan-2022	1029.25	1029.90	1041.95	1000.15	1009.15	1005.95	1024.34	1212958	12424.81	37056	307234	25.33
TATACOFFEE	EQ	18-Jan-2022	221.45	222.40	224.20	216.90	218.00	217.90	220.81	1492889	3296.48	13288	489575	32.79
TATACOMM	EQ	18-Jan-2022	1551.60	1558.90	1564.60	1474.40	1489.95	1485.45	1516.84	937640	14222.51	32674	407332	43.44
TATACONSUM	EQ	18-Jan-2022	765.10	763.80	770.00	728.40	734.95	731.45	745.95	2674149	19947.85	75099	1038897	38.85
TATAELXSI	EQ	18-Jan-2022	6398.10	6480.00	6523.80	6301.00	6380.00	6376.30	6461.72	274448	17734.07	46151	114124	41.58
TATAINVEST	EQ	18-Jan-2022	1538.30	1549.80	1549.80	1490.00	1498.00	1494.40	1513.94	43605	660.15	5396	20589	47.22
TATAMETALI	EQ	18-Jan-2022	882.20	880.00	883.25	861.00	874.00	864.20	869.26	131767	1145.40	7892	60740	46.10
TATAMOTORS	EQ	18-Jan-2022	525.00	527.90	528.50	507.15	510.95	510.80	520.01	19353195	100637.84	203110	4445318	22.97
TATAMTRDVR	EQ	18-Jan-2022	265.10	267.90	268.00	257.20	259.75	259.35	262.74	3477657	9137.08	36569	1870350	53.78
TATAPOWER	EQ	18-Jan-2022	247.85	250.00	250.60	237.80	239.30	239.10	245.10	30408196	74531.67	229095	7314461	24.05
TATASTEEL	EQ	18-Jan-2022	1229.75	1230.00	1233.75	1190.00	1196.95	1194.85	1209.80	5840897	70663.37	150353	1797537	30.78
TATASTLLP	EQ	18-Jan-2022	825.35	800.00	802.15	771.30	780.00	779.85	787.15	290457	2286.33	22893	109162	37.58
TATVA	EQ	18-Jan-2022	2868.90	2600.00	2676.00	2598.00	2608.00	2610.65	2629.37	408371	10737.57	54715	135559	33.20
TBZ	EQ	18-Jan-2022	83.10	83.90	84.05	80.75	82.00	81.80	83.00	167935	139.39	2592	91374	54.41
TCFSL	ND	18-Jan-2022	1062.05	1064.00	1077.00	1062.05	1069.00	1069.19	1068.82	1839	19.66	54	1767	96.08
TCFSL	NF	18-Jan-2022	1137.50	1150.00	1150.00	1140.00	1140.00	1141.66	1147.29	327	3.75	11	327	100.00
TCFSL	NH	18-Jan-2022	1040.00	1040.00	1054.90	1040.00	1045.00	1045.00	1046.32	147	1.54	5	27	18.37
TCFSL	NJ	18-Jan-2022	1067.45	1065.00	1065.00	1063.00	1063.00	1063.00	1064.80	239	2.54	8	239	100.00
TCFSL	NL	18-Jan-2022	1107.00	1108.00	1108.00	1103.25	1105.00	1103.85	1105.05	1727	19.08	32	1717	99.42
TCFSL	NN	18-Jan-2022	1179.98	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	52	0.59	4	52	100.00
TCI	EQ	18-Jan-2022	827.60	835.40	836.30	764.95	777.90	775.85	798.05	212943	1699.39	14431	84226	39.55
TCIDEVELOP	EQ	18-Jan-2022	359.70	365.00	372.50	356.80	368.15	368.50	365.04	1036	3.78	126	681	65.73
TCIEXP	EQ	18-Jan-2022	2194.25	2170.00	2219.00	2126.00	2134.00	2145.90	2171.40	12934	280.85	2814	6862	53.05
TCIFINANCE	BE	18-Jan-2022	9.00	9.45	9.45	9.45	9.45	9.45	9.45	12436	1.18	30	-	-
TCNSBRANDS	EQ	18-Jan-2022	803.10	806.90	817.05	781.50	783.00	786.40	803.55	34507	277.28	4169	13515	39.17
TCPLPACK	EQ	18-Jan-2022	543.90	556.95	556.95	530.30	541.85	536.65	537.76	6071	32.65	538	3853	63.47
TCS	EQ	18-Jan-2022	4019.15	4033.95	4041.70	3980.00	3993.95	3990.60	4009.82	2389041	95796.19	185771	1635845	68.47
TDPOWERSYS	EQ	18-Jan-2022	448.30	440.00	452.40	438.00	440.50	440.20	444.59	17370	77.23	1274	10671	61.43
TEAMLEASE	EQ	18-Jan-2022	4214.05	4200.00	4270.00	4128.95	4200.00	4192.95	4205.38	8327	350.18	2280	3441	41.32
TECH	EQ	18-Jan-2022	38.58	39.50	39.50	37.87	38.21	38.09	38.32	5797	2.22	145	5193	89.58
TECHIN	EQ	18-Jan-2022	8.20	8.60	8.60	8.20	8.60	8.60	8.49	57389	4.87	212	40136	69.94
TECHM	EQ	18-Jan-2022	1722.40	1740.00	1746.55	1650.05	1662.50	1660.75	1687.59	4878369	82327.06	217885	2175130	44.59
TECHNOE	EQ	18-Jan-2022	257.55	258.05	267.00	254.50	258.40	255.80	259.13	110528	286.41	4368	66222	59.91
TEGA	EQ	18-Jan-2022	594.30	598.00	599.60	589.00	589.40	591.15	591.86	466624	2761.74	28092	241664	51.79
TEJASNET	EQ	18-Jan-2022	483.70	478.00	489.70	459.55	459.55	459.55	463.85	804324	3730.88	10316	389726	48.45
TEMBO	EQ	18-Jan-2022	280.30	288.80	288.80	267.50	268.15	270.85	274.51	84424	231.75	574	46166	54.68
TERASOFT	EQ	18-Jan-2022	55.85	55.10	56.85	54.50	54.95	54.85	55.31	64021	35.41	825	44464	69.45
TEXINFRA	EQ	18-Jan-2022	65.95	66.50	67.65	64.95	65.25	65.05	65.91	90250	59.48	905	65683	72.78
TEXMOPIPES	EQ	18-Jan-2022	96.10	100.90	100.90	92.00	94.40	93.60	96.88	1358446	1316.12	21261	601159	44.25
TEXRAIL	EQ	18-Jan-2022	39.85	40.15	40.20	37.65	37.95	38.00	38.75	1489809	577.23	4778	1004119	67.40
TFCILTD	EQ	18-Jan-2022	68.10	69.80	69.80	66.00	67.25	67.40	68.21	819851	559.23	11365	348533	42.51
TFL	EQ	18-Jan-2022	13.45	14.10	14.10	12.80	12.80	12.80	13.33	237521	31.67	592	122358	51.51
TGBHOTELS	EQ	18-Jan-2022	10.95	11.40	11.45	10.45	10.45	10.45	10.64	78879	8.40	262	55764	70.70
THANGAMAYL	EQ	18-Jan-2022	1386.70	1415.00	1432.90	1370.00	1370.00	1375.00	1401.92	12100	169.63	1235	7141	59.02
THEINVEST	EQ	18-Jan-2022	122.75	122.75	126.00	118.35	121.50	120.10	122.16	41283	50.43	1243	24303	58.87
THEJO	SM	18-Jan-2022	1324.05	1305.00	1329.95	1300.00	1300.00	1300.00	1309.91	3900	51.09	26	1950	50.00
THEMISMED	EQ	18-Jan-2022	1023.60	1045.00	1045.00	1001.35	1020.00	1017.65	1028.22	10676	109.77	518	8567	80.25
THERMAX	EQ	18-Jan-2022	2100.75	2100.75	2157.95	1963.00	2035.00	2030.05	2043.75	374448	7652.77	35441	132162	35.30
THOMASCOOK	EQ	18-Jan-2022	64.25	64.50	65.70	63.50	63.60	64.05	64.47	396665	255.73	3515	233053	58.75
THOMASCOTT	BE	18-Jan-2022	48.75	50.00	50.90	46.50	49.40	48.50	48.18	10982	5.29	98	-	-
THYROCARE	EQ	18-Jan-2022	1022.75	1026.00	1027.00	1000.00	1005.00	1002.60	1011.07	46454	469.68	3910	23303	50.16
TI	BE	18-Jan-2022	90.00	88.60	91.85	88.00	88.00	88.60	89.30	134446	120.06	959	-	-
TIDEWATER	EQ	18-Jan-2022	1501.85	1517.90	1527.85	1481.00	1488.00	1486.85	1501.59	33410	501.68	4547	15407	46.11
TIIL	EQ	18-Jan-2022	933.25	941.55	943.90	876.60	893.10	889.70	906.63	19166	173.77	1476	12861	67.10
TIINDIA	EQ	18-Jan-2022	1802.10	1815.00	1815.00	1760.40	1779.70	1791.05	1796.85	251059	4511.16	13952	194326	77.40
TIJARIA	BE	18-Jan-2022	9.05	8.60	8.60	8.60	8.60	8.60	8.60	10180	0.88	12	-	-
TIL	EQ	18-Jan-2022	161.60	163.80	164.90	151.65	152.50	152.50	157.81	32549	51.36	1076	20584	63.24
TIMESCAN	ST	18-Jan-2022	99.60	104.55	104.55	104.55	104.55	104.55	104.55	240000	250.92	94	232000	96.67
TIMESGTY	EQ	18-Jan-2022	55.30	55.00	59.40	54.45	54.70	55.35	56.09	35076	19.68	531	16604	47.34
TIMETECHNO	EQ	18-Jan-2022	84.25	85.25	86.95	81.55	82.25	82.30	84.59	2257620	1909.70	20163	1158727	51.33
TIMKEN	EQ	18-Jan-2022	2076.75	2092.00	2094.00	2040.00	2043.90	2051.85	2076.88	31305	650.17	9142	15619	49.89
TINPLATE	EQ	18-Jan-2022	322.05	323.00	364.90	312.55	350.95	353.65	349.64	6471705	22627.42	129850	1379815	21.32
TIPSINDLTD	BE	18-Jan-2022	2503.60	2628.75	2628.75	2401.00	2455.00	2456.40	2556.58	32224	823.83	2495	-	-
TIRUMALCHM	EQ	18-Jan-2022	257.00	258.95	259.70	247.10	248.90	248.85	252.41	417825	1054.64	8359	198768	47.57
TIRUPATIFL	EQ	18-Jan-2022	13.40	13.05	13.60	12.75	12.85	12.80	13.00	100680	13.09	494	77656	77.13
TITAN	EQ	18-Jan-2022	2597.55	2598.00	2635.00	2587.00	2597.00	2600.60	2615.24	1221314	31940.35	90987	410636	33.62
TMRVL	EQ	18-Jan-2022	17.40	17.60	17.60	16.65	16.95	16.75	17.11	134929	23.08	900	99496	73.74
TNPETRO	EQ	18-Jan-2022	111.50	113.40	113.40	108.10	109.50	109.50	111.08	274764	305.20	4635	150508	54.78
TNPL	EQ	18-Jan-2022	127.05	127.70	128.90	124.00	124.40	124.40	126.39	122388	154.69	2306	69165	56.51
TNTELE	BE	18-Jan-2022	11.70	12.25	12.25	11.15	12.15	11.70	11.87	79302	9.41	381	-	-
TOKYOPLAST	EQ	18-Jan-2022	114.90	114.00	115.70	110.00	111.55	111.80	112.31	20914	23.49	639	11813	56.48
TORNTPHARM	EQ	18-Jan-2022	3191.00	3198.00	3233.75	3158.10	3194.95	3186.80	3193.02	141011	4502.50	14825	69434	49.24
TORNTPOWER	EQ	18-Jan-2022	579.80	580.20	583.85	563.70	565.00	565.50	574.45	234265	1345.73	9960	64790	27.66
TOTAL	BE	18-Jan-2022	90.90	89.20	93.00	88.40	89.40	89.60	91.24	64731	59.06	362	-	-
TOUCHWOOD	EQ	18-Jan-2022	117.25	121.95	121.95	116.65	117.05	117.05	118.24	5304	6.27	82	4478	84.43
TPLPLASTEH	EQ	18-Jan-2022	169.10	171.60	172.00	166.00	166.45	167.35	169.28	12955	21.93	467	7201	55.58
TRANSWIND	SM	18-Jan-2022	9.50	9.95	9.95	9.95	9.95	9.95	9.95	20000	1.99	4	20000	100.00
TREEHOUSE	BE	18-Jan-2022	12.90	13.35	13.35	12.30	12.30	12.30	12.66	77439	9.80	271	-	-
TREJHARA	EQ	18-Jan-2022	121.40	126.00	127.45	117.00	121.00	121.60	125.46	374383	469.69	4555	186881	49.92
TRENT	EQ	18-Jan-2022	1158.25	1177.00	1177.00	1135.80	1144.40	1144.30	1155.43	543636	6281.32	21272	285106	52.44
TRF	BE	18-Jan-2022	152.90	152.00	153.00	145.50	145.50	146.35	149.62	4960	7.42	75	-	-
TRIDENT	EQ	18-Jan-2022	68.00	70.00	70.35	64.60	64.60	64.60	66.26	37319500	24727.93	183406	21642487	57.99
TRIGYN	EQ	18-Jan-2022	204.85	201.40	206.90	191.00	193.50	192.65	197.06	480017	945.93	12290	241324	50.27
TRIL	EQ	18-Jan-2022	34.70	34.90	35.55	32.65	33.05	33.00	33.90	369987	125.43	2590	235318	63.60
TRITURBINE	EQ	18-Jan-2022	204.55	205.05	212.80	196.10	200.90	199.95	205.74	1121412	2307.20	33976	313160	27.93
TRIVENI	EQ	18-Jan-2022	259.50	261.25	264.90	250.90	255.50	253.45	259.40	1244559	3228.34	20331	326508	26.23
TTKHLTCARE	EQ	18-Jan-2022	695.10	695.00	708.95	688.10	694.00	695.50	699.28	6650	46.50	435	5249	78.93
TTKPRESTIG	EQ	18-Jan-2022	1020.30	1030.00	1038.65	990.00	993.10	993.60	1005.66	66764	671.42	7501	36474	54.63
TTL	EQ	18-Jan-2022	127.65	128.00	130.55	124.10	125.95	126.05	126.76	226320	286.89	4445	130518	57.67
TTML	BE	18-Jan-2022	236.45	224.65	224.65	224.65	224.65	224.65	224.65	519000	1165.93	10734	-	-
TV18BRDCST	EQ	18-Jan-2022	48.75	49.10	50.85	46.15	49.60	49.15	49.31	35433485	17470.71	55420	10626097	29.99
TVSELECT	EQ	18-Jan-2022	195.30	197.00	197.70	188.95	191.00	189.60	193.56	50112	97.00	1755	29132	58.13
TVSMOTOR	EQ	18-Jan-2022	657.45	660.00	660.70	640.20	640.20	643.20	648.43	900906	5841.71	20321	428852	47.60
TVSSRICHAK	EQ	18-Jan-2022	2172.55	2162.55	2238.10	2125.00	2130.00	2128.50	2171.15	6633	144.01	1364	2933	44.22
TVTODAY	EQ	18-Jan-2022	417.70	418.40	420.50	396.05	398.80	397.10	402.48	226795	912.81	6431	107998	47.62
TWL	EQ	18-Jan-2022	114.20	114.90	115.15	107.15	109.40	108.50	111.27	914941	1018.01	8861	422327	46.16
UBL	EQ	18-Jan-2022	1663.70	1664.95	1682.55	1617.05	1624.75	1625.05	1654.39	327627	5420.21	19796	88496	27.01
UCALFUEL	EQ	18-Jan-2022	166.10	168.40	168.40	159.15	160.75	160.60	163.65	53921	88.24	3960	30274	56.15
UCOBANK	EQ	18-Jan-2022	13.30	13.35	13.35	13.15	13.30	13.20	13.26	3014260	399.54	13431	1518576	50.38
UDAICEMENT	EQ	18-Jan-2022	39.10	39.45	39.45	38.00	38.10	38.15	38.70	352130	136.27	2506	259479	73.69
UFLEX	EQ	18-Jan-2022	544.70	548.90	556.60	525.10	533.00	531.65	546.38	561886	3070.01	14711	143640	25.56
UFO	EQ	18-Jan-2022	97.15	98.25	99.80	96.25	97.40	96.95	97.74	329819	322.38	5645	135266	41.01
UGARSUGAR	EQ	18-Jan-2022	33.40	33.95	34.30	32.80	32.80	32.85	33.36	405132	135.14	1693	185744	45.85
UGROCAP	EQ	18-Jan-2022	217.25	215.00	218.95	215.00	215.70	215.80	215.57	696700	1501.90	6050	465357	66.79
UGROCAP	N1	18-Jan-2022	1013.95	1004.50	1004.51	1004.50	1004.51	1004.51	1004.50	60	0.60	3	60	100.00
UJAAS	EQ	18-Jan-2022	6.90	7.20	7.20	6.60	7.20	7.20	7.01	23615015	1654.54	22861	10885281	46.09
UJJIVAN	EQ	18-Jan-2022	149.55	149.55	158.00	149.50	152.50	151.25	154.31	2925443	4514.32	25053	1289011	44.06
UJJIVANSFB	EQ	18-Jan-2022	20.40	20.40	21.30	20.35	20.50	20.45	20.84	6134328	1278.31	9696	1594349	25.99
ULTRACEMCO	EQ	18-Jan-2022	7870.10	7807.00	7894.00	7520.00	7570.00	7555.90	7672.27	565178	43361.99	69630	203748	36.05
UMANGDAIRY	EQ	18-Jan-2022	86.40	87.20	87.85	82.10	82.40	82.90	84.73	75224	63.74	2628	45625	60.65
UNICHEMLAB	EQ	18-Jan-2022	286.30	287.75	299.00	281.55	291.10	292.25	290.42	206030	598.35	11872	84969	41.24
UNIDT	EQ	18-Jan-2022	584.90	586.00	589.00	542.00	550.00	546.75	563.43	99695	561.71	8936	41686	41.81
UNIENTER	EQ	18-Jan-2022	147.50	147.50	149.60	144.50	145.00	145.10	146.07	22972	33.55	820	13749	59.85
UNIINFO	EQ	18-Jan-2022	39.65	41.60	41.60	38.50	39.75	39.65	39.80	8946	3.56	105	6306	70.49
UNIONBANK	EQ	18-Jan-2022	45.65	45.70	45.90	44.40	44.60	44.60	45.20	7444273	3364.64	16074	2750972	36.95
UNITECH	BZ	18-Jan-2022	3.55	3.65	3.65	3.40	3.40	3.40	3.46	5957135	206.35	4835	-	-
UNITEDPOLY	EQ	18-Jan-2022	29.50	30.95	30.95	30.95	30.95	30.95	30.95	4300	1.33	4	4300	100.00
UNITEDTEA	EQ	18-Jan-2022	380.10	387.65	387.65	351.25	366.70	365.65	367.40	3924	14.42	272	1864	47.50
UNIVASTU	EQ	18-Jan-2022	86.15	85.25	87.85	81.00	81.15	82.05	83.78	69065	57.86	1302	45856	66.40
UNIVCABLES	EQ	18-Jan-2022	179.45	179.45	184.40	174.80	175.05	177.15	180.15	46792	84.30	1737	22931	49.01
UNIVPHOTO	EQ	18-Jan-2022	709.50	740.00	740.00	681.00	681.05	694.50	707.13	6920	48.93	570	4223	61.03
UPL	EQ	18-Jan-2022	824.75	821.55	825.00	795.85	802.00	799.10	809.61	2820426	22834.42	107169	1442563	51.15
URJA	BE	18-Jan-2022	31.75	30.20	30.20	30.20	30.20	30.20	30.20	1280710	386.77	13586	-	-
USHAMART	EQ	18-Jan-2022	94.85	95.50	95.60	90.00	91.50	91.05	92.37	947694	875.34	6981	641646	67.71
UTIAMC	EQ	18-Jan-2022	1057.75	1060.90	1085.00	1055.00	1058.70	1058.45	1070.39	104178	1115.11	12686	49669	47.68
UTIBANKETF	EQ	18-Jan-2022	38.44	38.79	38.88	38.00	38.00	38.17	38.48	3588	1.38	124	2731	76.11
UTINEXT50	EQ	18-Jan-2022	45.62	45.88	46.00	44.59	44.96	44.87	45.12	22439	10.13	278	20634	91.96
UTINIFTETF	EQ	18-Jan-2022	1930.01	1940.00	1940.00	1895.60	1898.10	1899.40	1927.71	27564	531.35	170	27143	98.47
UTISENSETF	EQ	18-Jan-2022	643.02	630.20	648.00	630.20	635.86	637.67	641.19	773	4.96	113	589	76.20
UTISXN50	EQ	18-Jan-2022	51.11	52.00	52.00	50.79	50.82	50.84	51.64	1710	0.88	68	1471	86.02
UTTAMSTL	BE	18-Jan-2022	7.90	8.25	8.25	7.70	7.95	7.85	8.07	1893950	152.82	3246	-	-
UTTAMSUGAR	EQ	18-Jan-2022	231.80	233.90	236.10	221.20	222.50	223.10	229.49	300586	689.82	7831	68123	22.66
V2RETAIL	EQ	18-Jan-2022	157.05	158.90	161.20	153.00	154.40	154.10	156.49	58714	91.88	765	45787	77.98
VADILALIND	EQ	18-Jan-2022	931.20	931.25	938.95	910.30	910.45	912.85	924.97	9031	83.53	735	7118	78.82
VAIBHAVGBL	EQ	18-Jan-2022	559.65	560.00	560.00	536.75	540.00	540.40	547.23	143960	787.80	10645	100365	69.72
VAISHALI	EQ	18-Jan-2022	38.85	39.30	39.40	37.10	38.10	37.65	38.11	46308	17.65	508	31532	68.09
VAKRANGEE	EQ	18-Jan-2022	42.75	42.90	43.45	40.75	41.10	41.10	42.04	3532528	1485.12	9515	1622778	45.94
VALIANTORG	EQ	18-Jan-2022	1217.30	1227.50	1242.10	1205.00	1206.00	1217.90	1224.20	32686	400.14	3370	14008	42.86
VARDHACRLC	EQ	18-Jan-2022	70.10	71.85	72.40	67.25	68.25	67.95	69.95	834696	583.87	7750	327355	39.22
VARDMNPOLY	EQ	18-Jan-2022	29.55	29.25	30.15	29.20	29.75	29.65	29.79	56615	16.86	408	42704	75.43
VARROC	EQ	18-Jan-2022	443.25	441.25	450.75	428.55	448.00	443.85	438.92	1039676	4563.30	38199	295748	28.45
VASA	ST	18-Jan-2022	5.65	5.90	5.90	5.90	5.90	5.90	5.90	4000	0.24	1	4000	100.00
VASCONEQ	EQ	18-Jan-2022	31.80	32.00	32.75	30.50	30.70	30.65	31.50	1443561	454.67	5434	743085	51.48
VASWANI	EQ	18-Jan-2022	32.10	34.00	35.30	33.05	35.30	35.05	34.47	1941310	669.10	10614	856465	44.12
VBL	EQ	18-Jan-2022	942.50	950.00	950.00	915.00	922.00	923.25	937.86	274338	2572.91	18467	141589	51.61
VCL	SM	18-Jan-2022	85.00	84.00	84.00	83.00	83.50	83.50	83.78	27500	23.04	9	25000	90.91
VECOPP	E1	18-Jan-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	666746	20.00	52	666746	100.00
VEDL	EQ	18-Jan-2022	325.80	324.90	327.95	320.15	322.50	322.45	323.98	10477124	33943.90	102472	2966028	28.31
VENKEYS	EQ	18-Jan-2022	2789.20	2803.15	2809.65	2700.70	2724.00	2710.90	2744.88	65916	1809.31	9758	24824	37.66
VENUSREM	EQ	18-Jan-2022	406.40	410.45	413.05	369.80	393.95	390.60	396.60	47842	189.74	2496	25887	54.11
VERTOZ	EQ	18-Jan-2022	124.10	125.00	125.00	113.00	115.50	115.25	118.43	134392	159.16	2515	92567	68.88
VESUVIUS	EQ	18-Jan-2022	1106.95	1114.90	1119.90	1103.70	1110.25	1111.30	1112.37	6486	72.15	604	5567	85.83
VETO	EQ	18-Jan-2022	116.40	117.70	125.30	115.10	119.00	118.45	121.38	721128	875.28	10777	275370	38.19
VGUARD	EQ	18-Jan-2022	225.10	226.15	226.85	222.15	223.15	223.00	223.97	898552	2012.46	5857	771173	85.82
VHL	EQ	18-Jan-2022	4322.20	4305.25	4346.65	4112.00	4139.00	4134.05	4212.33	2847	119.93	864	1688	59.29
VICEROY	BZ	18-Jan-2022	5.70	5.50	5.95	5.45	5.95	5.95	5.73	173901	9.96	298	-	-
VIDHIING	EQ	18-Jan-2022	432.10	435.20	438.00	415.00	416.05	417.10	423.24	83038	351.45	5837	48101	57.93
VIJAYA	EQ	18-Jan-2022	545.85	549.00	549.00	535.55	537.00	537.70	539.35	64205	346.29	4603	46320	72.14
VIJIFIN	BE	18-Jan-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	29092	1.27	62	-	-
VIKASECO	EQ	18-Jan-2022	4.65	4.85	4.85	4.85	4.85	4.85	4.85	1683537	81.65	743	1683537	100.00
VIKASLIFE	BE	18-Jan-2022	6.65	6.95	6.95	6.95	6.95	6.95	6.95	1957046	136.01	1615	-	-
VIKASPROP	BE	18-Jan-2022	2.85	2.85	2.85	2.75	2.80	2.75	2.77	3214569	89.12	5492	-	-
VIKASWSP	BE	18-Jan-2022	4.95	5.10	5.10	4.75	4.85	4.80	4.89	1271671	62.13	2224	-	-
VIMTALABS	EQ	18-Jan-2022	424.25	416.30	442.95	416.30	421.00	422.00	429.67	103533	444.85	4485	39523	38.17
VINATIORGA	EQ	18-Jan-2022	2073.70	2061.15	2083.75	2014.95	2073.70	2073.40	2056.25	34249	704.24	4606	16754	48.92
VINDHYATEL	EQ	18-Jan-2022	1273.90	1277.95	1290.00	1240.00	1242.00	1249.10	1265.39	19328	244.58	1620	11958	61.87
VINEETLAB	EQ	18-Jan-2022	75.10	74.15	75.80	73.20	74.30	74.00	74.41	13765	10.24	335	9416	68.41
VINYLINDIA	EQ	18-Jan-2022	276.45	276.95	282.05	269.00	269.45	269.95	273.86	122317	334.98	4564	70105	57.31
VIPCLOTHNG	EQ	18-Jan-2022	26.40	27.70	27.70	26.10	27.05	27.20	27.30	2105216	574.64	4282	1415657	67.25
VIPIND	EQ	18-Jan-2022	596.85	599.80	607.40	572.45	588.50	581.10	593.73	223559	1327.33	14793	89233	39.91
VIPULLTD	EQ	18-Jan-2022	23.70	24.20	24.65	23.50	23.75	23.75	23.96	83646	20.04	368	61198	73.16
VISAKAIND	EQ	18-Jan-2022	687.50	704.00	708.00	667.25	671.00	671.70	690.21	57167	394.57	4903	31528	55.15
VISASTEEL	EQ	18-Jan-2022	17.90	18.75	18.75	17.55	18.60	18.40	18.35	102790	18.86	689	57580	56.02
VISESHINFO	BE	18-Jan-2022	1.25	1.30	1.30	1.30	1.30	1.30	1.30	18838026	244.89	1414	-	-
VISHAL	EQ	18-Jan-2022	136.75	137.40	140.00	126.70	129.05	128.50	130.60	587333	767.05	15425	304203	51.79
VISHNU	BE	18-Jan-2022	997.85	997.85	1024.95	960.50	960.50	968.20	981.43	5862	57.53	279	-	-
VISHWARAJ	EQ	18-Jan-2022	24.05	24.05	25.15	23.90	25.05	25.05	24.75	11355243	2810.50	17731	4742753	41.77
VIVIDHA	BE	18-Jan-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	1205773	32.56	355	-	-
VIVIMEDLAB	EQ	18-Jan-2022	24.05	24.00	24.30	23.00	23.10	23.05	23.64	559500	132.26	2554	381561	68.20
VIVO	SM	18-Jan-2022	339.35	350.05	369.80	305.45	312.10	314.40	326.92	136000	444.61	83	68800	50.59
VLSFINANCE	EQ	18-Jan-2022	199.45	200.70	219.35	197.20	215.95	212.70	215.01	540572	1162.26	6391	259873	48.07
VMARCIND	SM	18-Jan-2022	45.15	45.15	45.95	43.00	43.10	43.70	45.03	114000	51.33	30	57000	50.00
VMART	EQ	18-Jan-2022	3983.15	3999.00	4144.00	3965.50	4069.00	4071.30	4069.91	61038	2484.19	11190	38741	63.47
VOLTAMP	EQ	18-Jan-2022	1983.80	1993.70	2002.95	1911.00	1923.05	1929.65	1960.49	6500	127.43	1711	3549	54.60
VOLTAS	EQ	18-Jan-2022	1285.75	1286.00	1303.35	1256.85	1264.60	1262.65	1282.20	964807	12370.75	29954	561408	58.19
VRLLOG	EQ	18-Jan-2022	477.85	480.80	496.00	477.25	484.10	483.90	487.16	164716	802.44	8517	76692	46.56
VSCL	SM	18-Jan-2022	27.20	25.85	25.85	25.85	25.85	25.85	25.85	24000	6.20	8	24000	100.00
VSSL	EQ	18-Jan-2022	273.05	274.90	274.90	262.65	264.50	263.70	267.40	63443	169.64	2639	32862	51.80
VSTIND	EQ	18-Jan-2022	3228.65	3250.00	3277.75	3218.00	3264.00	3247.60	3250.48	5163	167.82	1478	2854	55.28
VSTTILLERS	EQ	18-Jan-2022	3070.05	3120.00	3139.95	2902.00	2950.00	2947.80	3016.11	15917	480.07	4386	7370	46.30
VTL	EQ	18-Jan-2022	2729.25	2738.25	2756.80	2678.15	2704.00	2701.75	2709.12	145042	3929.36	14843	73862	50.92
WABAG	EQ	18-Jan-2022	339.15	343.00	344.75	329.00	330.00	331.30	337.96	452201	1528.25	9326	263781	58.33
WABCOINDIA	EQ	18-Jan-2022	8513.40	8533.00	8633.00	8504.25	8600.00	8564.55	8538.02	11867	1013.21	641	792	6.67
WALCHANNAG	EQ	18-Jan-2022	57.45	57.80	60.75	56.30	57.75	57.90	58.92	1658639	977.20	9882	768700	46.35
WALPAR	SM	18-Jan-2022	32.40	31.05	32.40	31.05	32.40	31.70	31.73	4000	1.27	2	4000	100.00
WANBURY	BE	18-Jan-2022	80.55	81.75	81.75	79.50	80.50	80.50	80.73	10414	8.41	48	-	-
WATERBASE	EQ	18-Jan-2022	109.35	110.20	110.50	107.10	107.35	107.75	109.09	95315	103.98	2341	42838	44.94
WEALTH	BE	18-Jan-2022	271.90	271.90	282.00	258.35	282.00	275.10	274.10	216	0.59	11	-	-
WEBELSOLAR	EQ	18-Jan-2022	146.05	152.40	153.35	145.00	146.80	146.10	150.96	1237457	1868.01	13590	553186	44.70
WEIZMANIND	EQ	18-Jan-2022	60.75	61.70	62.65	59.50	60.60	61.15	61.12	13926	8.51	430	8054	57.83
WELCORP	EQ	18-Jan-2022	195.15	196.50	197.30	183.15	186.50	185.65	190.11	1540354	2928.30	12328	700955	45.51
WELENT	EQ	18-Jan-2022	101.75	101.25	103.00	99.40	100.00	100.25	101.03	443563	448.11	4397	299513	67.52
WELINV	EQ	18-Jan-2022	330.75	333.00	339.25	325.55	333.00	331.15	330.69	2153	7.12	255	1068	49.61
WELSPUNIND	EQ	18-Jan-2022	148.15	148.95	155.00	146.10	148.50	148.55	151.59	3132293	4748.18	31539	807198	25.77
WENDT	EQ	18-Jan-2022	5436.95	5449.50	5515.00	5328.65	5342.05	5360.15	5432.83	1836	99.75	424	1307	71.19
WESTLIFE	EQ	18-Jan-2022	538.45	538.45	545.00	529.10	534.75	532.25	539.62	99096	534.75	6620	72740	73.40
WFL	EQ	18-Jan-2022	122.45	128.55	128.55	128.55	128.55	128.55	128.55	50	0.06	1	50	100.00
WHEELS	EQ	18-Jan-2022	750.15	753.95	765.00	742.50	752.00	759.30	756.76	30154	228.19	1688	20139	66.79
WHIRLPOOL	EQ	18-Jan-2022	1876.15	1876.50	1893.75	1823.00	1825.20	1829.30	1849.33	141434	2615.59	10895	55620	39.33
WILLAMAGOR	EQ	18-Jan-2022	25.15	24.85	25.80	24.85	24.90	24.95	25.24	15018	3.79	184	10525	70.08
WINDLAS	EQ	18-Jan-2022	282.90	285.20	288.20	274.85	278.00	276.55	282.43	96869	273.59	4573	45872	47.35
WINDMACHIN	EQ	18-Jan-2022	47.85	49.00	50.00	44.40	45.50	45.60	47.28	1085057	513.04	9160	553456	51.01
WINPRO	EQ	18-Jan-2022	8.55	8.60	8.65	8.40	8.40	8.45	8.52	642057	54.69	1082	430401	67.03
WIPL	BE	18-Jan-2022	60.00	62.50	63.00	61.80	63.00	63.00	62.42	4870	3.04	80	-	-
WIPRO	EQ	18-Jan-2022	646.65	648.90	650.00	631.15	634.90	633.30	640.09	7164990	45862.54	208075	3788717	52.88
WOCKPHARMA	EQ	18-Jan-2022	422.90	424.40	427.50	415.00	418.00	417.80	421.35	332681	1401.74	7597	129349	38.88
WONDERLA	EQ	18-Jan-2022	211.55	212.50	215.70	210.15	212.15	212.55	213.05	86267	183.79	7500	53538	62.06
WORTH	EQ	18-Jan-2022	108.45	109.00	111.00	104.25	104.25	104.65	106.36	56166	59.74	1287	34796	61.95
WSTCSTPAPR	EQ	18-Jan-2022	248.55	248.60	255.55	245.05	247.50	246.45	251.23	186198	467.79	4956	85558	45.95
XCHANGING	EQ	18-Jan-2022	118.20	119.00	119.20	110.85	112.00	111.45	114.39	656452	750.91	9177	345371	52.61
XELPMOC	EQ	18-Jan-2022	400.15	400.25	407.85	380.00	382.30	384.50	391.36	36684	143.57	3588	27795	75.77
XPROINDIA	BE	18-Jan-2022	1197.00	1229.80	1229.80	1150.00	1169.00	1158.55	1176.57	11945	140.54	1039	-	-
YAARI	EQ	18-Jan-2022	86.05	87.00	87.00	84.00	84.45	84.45	85.63	167956	143.83	1624	128091	76.26
YESBANK	EQ	18-Jan-2022	14.10	14.10	14.15	13.70	13.85	13.80	13.94	98757385	13762.01	126320	39049613	39.54
YUKEN	EQ	18-Jan-2022	608.00	608.00	611.25	589.05	597.80	596.55	599.78	2635	15.80	283	1458	55.33
ZEEL	EQ	18-Jan-2022	323.60	324.80	324.80	315.25	317.10	316.60	319.52	8259952	26392.58	62682	2269781	27.48
ZEEL	P2	18-Jan-2022	2.10	2.10	2.10	2.05	2.05	2.05	2.08	731333	15.18	18179	57790	7.90
ZEELEARN	EQ	18-Jan-2022	17.05	17.15	17.25	16.40	16.50	16.50	16.81	2453889	412.43	4725	1524150	62.11
ZEEMEDIA	EQ	18-Jan-2022	16.20	16.20	16.45	15.55	15.65	15.65	15.91	3775949	600.82	5278	2585659	68.48
ZENITHEXPO	EQ	18-Jan-2022	88.65	89.25	90.00	89.10	89.55	89.30	89.81	1310	1.18	58	1000	76.34
ZENSARTECH	EQ	18-Jan-2022	480.90	481.50	483.20	471.50	475.65	475.20	475.62	609966	2901.14	14523	345808	56.69
ZENTEC	EQ	18-Jan-2022	220.05	220.20	222.75	213.15	216.00	214.80	217.37	269762	586.39	7039	178360	66.12
ZODIAC	BE	18-Jan-2022	102.40	107.50	107.50	97.30	107.50	107.50	105.16	136913	143.98	1108	-	-
ZODIACLOTH	EQ	18-Jan-2022	122.50	123.70	126.50	118.45	120.95	120.00	122.69	101903	125.03	3257	46329	45.46
ZOMATO	EQ	18-Jan-2022	134.00	134.50	134.60	132.80	132.95	133.05	133.25	9428096	12563.03	50251	5274886	55.95
ZOTA	EQ	18-Jan-2022	371.85	372.00	404.00	365.10	389.00	389.20	385.37	138573	534.03	3879	77101	55.64
ZUARI	EQ	18-Jan-2022	126.90	128.00	129.50	123.55	124.85	124.20	126.81	122035	154.75	1748	55897	45.80
ZUARIGLOB	EQ	18-Jan-2022	164.20	168.00	168.00	157.20	158.75	158.50	162.72	119471	194.41	2897	63657	53.28
ZYDUSWELL	EQ	18-Jan-2022	1850.05	1850.05	1859.80	1820.50	1821.00	1821.70	1839.55	62943	1157.87	5318	48073	76.38