nse-sec-bhavdata-full-2022-01-19.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	19-Jan-2022	95.30	93.00	102.70	93.00	100.95	100.50	99.00	910806	901.74	15429	433015	47.54
21STCENMGM	EQ	19-Jan-2022	44.40	44.40	45.25	43.55	45.25	45.25	45.01	37069	16.68	293	28519	76.93
3IINFOLTD	EQ	19-Jan-2022	85.85	85.50	87.90	84.60	86.25	86.50	85.91	1212047	1041.25	7697	796780	65.74
3MINDIA	EQ	19-Jan-2022	25215.95	25298.00	25298.10	24849.95	25000.05	25083.55	25058.99	1806	452.57	1320	1163	64.40
3PLAND	BE	19-Jan-2022	22.50	21.40	21.70	21.40	21.65	21.65	21.41	12497	2.68	121	-	-
563GS2026	GS	19-Jan-2022	100.00	95.05	101.00	95.01	101.00	101.00	95.07	101	0.10	4	101	100.00
5PAISA	EQ	19-Jan-2022	417.65	424.00	424.00	409.00	415.95	413.65	411.66	39790	163.80	2128	29783	74.85
63MOONS	BE	19-Jan-2022	356.10	342.00	360.00	338.30	338.30	338.30	342.17	184867	632.56	2513	-	-
667GS2035	GS	19-Jan-2022	98.01	102.90	102.90	102.90	102.90	102.90	102.90	1	0.00	1	1	100.00
667GS2050	GS	19-Jan-2022	96.00	96.00	96.00	94.75	95.50	95.30	95.16	34181	32.53	57	24682	72.21
676GS2061	GS	19-Jan-2022	99.50	101.66	101.66	99.00	99.00	99.00	99.45	65	0.06	4	65	100.00
695GS2061	GS	19-Jan-2022	98.00	98.00	98.00	97.51	97.51	97.75	97.89	750	0.73	7	750	100.00
699GS2051	GS	19-Jan-2022	98.50	98.50	98.50	98.50	98.50	98.50	98.50	101	0.10	2	101	100.00
732GS2024	GS	19-Jan-2022	102.00	102.00	102.00	102.00	102.00	102.00	102.00	800	0.82	2	800	100.00
A2ZINFRA	EQ	19-Jan-2022	12.05	12.10	12.35	11.45	11.50	11.50	11.63	1234472	143.57	1856	719888	58.32
AAATECH	SM	19-Jan-2022	68.00	68.00	68.00	68.00	68.00	68.00	68.00	12000	8.16	2	12000	100.00
AAKASH	EQ	19-Jan-2022	266.60	269.50	271.05	265.90	267.20	266.65	268.94	45283	121.78	708	26514	58.55
AAREYDRUGS	EQ	19-Jan-2022	56.35	56.25	63.70	56.10	60.90	60.85	59.93	1086598	651.25	10509	387464	35.66
AARON	EQ	19-Jan-2022	132.25	128.10	135.25	128.10	134.00	133.00	132.55	3789	5.02	142	1992	52.57
AARTIDRUGS	EQ	19-Jan-2022	519.05	521.50	521.50	510.00	512.00	511.45	512.07	115673	592.33	9545	66373	57.38
AARTIIND	EQ	19-Jan-2022	1083.75	1083.00	1083.80	1052.10	1072.55	1072.30	1069.76	824736	8822.68	32999	303602	36.81
AARTISURF	EQ	19-Jan-2022	1016.10	1034.50	1034.50	1005.05	1008.00	1010.35	1011.67	10010	101.27	1316	4943	49.38
AARVEEDEN	EQ	19-Jan-2022	31.10	32.40	32.40	30.80	31.15	31.10	31.29	23232	7.27	257	14539	62.58
AARVI	EQ	19-Jan-2022	92.60	92.70	97.20	91.75	97.20	97.20	96.27	42428	40.85	534	34599	81.55
AAVAS	EQ	19-Jan-2022	2863.30	2862.00	2916.25	2824.00	2874.95	2871.20	2875.16	71130	2045.10	14272	36092	50.74
ABAN	EQ	19-Jan-2022	50.80	51.45	51.45	49.70	50.65	50.45	50.64	161145	81.60	1831	72009	44.69
ABB	EQ	19-Jan-2022	2368.55	2368.55	2368.55	2304.00	2345.00	2344.10	2348.69	242338	5691.76	18447	169029	69.75
ABBOTINDIA	EQ	19-Jan-2022	17181.10	17239.00	17342.40	16993.00	17050.00	17018.30	17090.33	24104	4119.45	7114	11376	47.20
ABCAPITAL	EQ	19-Jan-2022	127.95	127.00	130.65	123.90	129.95	129.90	127.45	4894478	6237.92	29299	1180554	24.12
ABCOTS	ST	19-Jan-2022	51.45	54.00	54.00	48.90	54.00	54.00	52.65	832000	438.05	164	652000	78.37
ABFRL	EQ	19-Jan-2022	310.10	306.35	315.70	305.90	313.15	314.30	312.07	3083401	9622.51	30421	649909	21.08
ABINFRA	SM	19-Jan-2022	8.80	9.20	9.20	9.20	9.20	9.20	9.20	8000	0.74	2	8000	100.00
ABMINTLLTD	EQ	19-Jan-2022	118.95	125.00	130.80	125.00	130.80	130.80	128.77	15521	19.99	246	9560	61.59
ABSLAMC	EQ	19-Jan-2022	563.60	563.95	565.00	546.20	559.00	558.65	556.28	334062	1858.33	13665	165700	49.60
ABSLBANETF	EQ	19-Jan-2022	38.08	38.08	38.40	37.50	37.79	37.81	37.80	10020	3.79	176	7017	70.03
ABSLNN50ET	EQ	19-Jan-2022	43.76	43.76	43.76	43.30	43.74	43.74	43.59	2081	0.91	77	1722	82.75
ACC	EQ	19-Jan-2022	2253.25	2261.00	2262.80	2219.20	2237.00	2231.80	2234.61	372235	8318.01	25659	151629	40.73
ACCELYA	EQ	19-Jan-2022	1079.35	1076.00	1080.10	1062.75	1074.00	1071.45	1072.43	19223	206.15	2923	10949	56.96
ACCORD	SM	19-Jan-2022	25.10	26.35	26.35	26.00	26.35	26.35	26.29	16000	4.21	8	16000	100.00
ACCURACY	EQ	19-Jan-2022	213.30	217.95	217.95	208.45	210.10	210.85	211.94	25181	53.37	619	15673	62.24
ACE	EQ	19-Jan-2022	234.25	233.90	233.90	226.30	229.70	229.45	229.78	338453	777.70	9993	136742	40.40
ACRYSIL	EQ	19-Jan-2022	814.45	820.00	828.80	802.00	825.00	824.70	816.69	50807	414.93	4205	28676	56.44
ADANIENT	EQ	19-Jan-2022	1840.95	1839.80	1857.00	1811.25	1847.95	1849.30	1836.13	1544606	28360.90	41220	298153	19.30
ADANIGREEN	EQ	19-Jan-2022	1900.10	1930.00	1950.00	1905.05	1944.00	1938.45	1935.09	1100995	21305.23	62557	272967	24.79
ADANIPORTS	EQ	19-Jan-2022	762.95	761.75	761.75	736.00	743.55	744.20	746.26	5843870	43610.33	95069	1855895	31.76
ADANIPOWER	EQ	19-Jan-2022	109.75	110.70	115.25	108.00	114.60	113.90	112.18	13729230	15401.66	65162	4272784	31.12
ADANITRANS	BE	19-Jan-2022	2026.75	2040.00	2049.40	1950.00	2044.90	2043.25	2015.59	47517	957.75	6361	-	-
ADFFOODS	EQ	19-Jan-2022	873.15	875.00	878.50	860.00	866.60	872.70	869.15	6941	60.33	1233	2912	41.95
ADL	BE	19-Jan-2022	57.80	59.45	59.50	55.00	58.25	55.65	56.68	20237	11.47	102	-	-
ADORWELD	EQ	19-Jan-2022	726.90	734.00	739.40	714.85	720.00	720.80	720.22	14978	107.88	990	9481	63.30
ADROITINFO	BE	19-Jan-2022	15.60	15.90	16.35	14.85	16.00	15.55	15.99	97688	15.62	588	-	-
ADSL	EQ	19-Jan-2022	155.05	155.90	155.90	150.00	152.20	152.15	152.29	187255	285.17	4113	113338	60.53
ADVANIHOTR	EQ	19-Jan-2022	78.55	79.40	79.55	77.50	79.40	78.75	78.38	4841	3.79	297	2059	42.53
ADVENZYMES	EQ	19-Jan-2022	335.35	335.00	336.90	325.00	329.45	329.35	330.69	100186	331.31	4685	51566	51.47
AEGISCHEM	EQ	19-Jan-2022	224.40	224.00	230.30	219.05	220.00	219.80	223.21	966641	2157.63	14766	421532	43.61
AFFLE	EQ	19-Jan-2022	1449.50	1430.00	1433.95	1371.55	1395.00	1388.35	1391.35	938688	13060.42	82665	452996	48.26
AGARIND	EQ	19-Jan-2022	517.25	517.50	533.00	517.50	533.00	527.75	524.62	39715	208.35	1643	28538	71.86
AGRITECH	EQ	19-Jan-2022	67.85	66.50	69.40	65.75	68.25	67.95	67.62	4934	3.34	135	2658	53.87
AGROPHOS	EQ	19-Jan-2022	24.85	24.50	24.75	24.00	24.30	24.30	24.26	72728	17.64	555	44213	60.79
AHLADA	EQ	19-Jan-2022	136.80	136.00	136.75	132.65	135.15	135.40	135.56	6678	9.05	153	5083	76.12
AHLEAST	EQ	19-Jan-2022	193.10	191.00	197.05	188.90	196.00	195.45	194.45	7578	14.74	431	5705	75.28
AHLUCONT	EQ	19-Jan-2022	416.40	416.45	419.85	373.85	395.10	394.70	390.58	162012	632.79	10180	77168	47.63
AIAENG	EQ	19-Jan-2022	1898.30	1870.05	1907.90	1856.60	1884.05	1889.80	1879.39	18655	350.60	4110	12482	66.91
AILIMITED	SM	19-Jan-2022	25.50	24.25	24.25	24.25	24.25	24.25	24.25	3000	0.73	1	3000	100.00
AIRAN	EQ	19-Jan-2022	23.80	24.00	24.25	23.50	24.00	23.90	23.91	344553	82.38	1411	258693	75.08
AIROLAM	EQ	19-Jan-2022	79.00	77.20	81.55	75.80	80.80	80.95	79.09	60586	47.92	571	36515	60.27
AIRTELPP	E1	19-Jan-2022	372.30	375.85	375.85	362.40	367.50	366.10	368.21	773592	2848.44	1914	741685	95.88
AJANTPHARM	EQ	19-Jan-2022	2284.60	2260.00	2276.85	2168.00	2172.05	2177.00	2209.15	111426	2461.56	12110	67259	60.36
AJMERA	EQ	19-Jan-2022	439.35	448.70	448.70	417.40	417.40	417.40	422.09	105400	444.88	2613	71889	68.21
AJOONI	EQ	19-Jan-2022	73.40	74.35	74.35	72.05	73.45	73.70	73.41	58472	42.93	1157	46588	79.68
AJRINFRA	BE	19-Jan-2022	3.55	3.60	3.70	3.40	3.40	3.40	3.46	2172446	75.19	2568	-	-
AKASH	BE	19-Jan-2022	171.05	172.00	174.00	171.70	173.00	172.95	172.79	4333	7.49	45	-	-
AKG	EQ	19-Jan-2022	49.55	49.55	50.65	46.55	47.50	48.05	48.74	38146	18.59	490	22802	59.78
AKSHARCHEM	EQ	19-Jan-2022	463.15	462.30	467.15	450.35	459.70	459.10	459.84	13808	63.49	1419	6283	45.50
AKSHOPTFBR	EQ	19-Jan-2022	14.55	15.05	15.10	13.90	14.15	14.15	14.31	1609422	230.26	2564	900158	55.93
AKZOINDIA	EQ	19-Jan-2022	1975.20	1960.05	1983.95	1960.05	1977.90	1973.95	1974.63	4034	79.66	810	2635	65.32
ALANKIT	EQ	19-Jan-2022	18.20	18.05	18.95	17.95	18.50	18.30	18.32	1012762	185.53	2728	621405	61.36
ALBERTDAVD	EQ	19-Jan-2022	699.15	702.60	713.70	693.10	699.65	699.45	702.37	19899	139.76	1982	7276	36.56
ALEMBICLTD	EQ	19-Jan-2022	104.30	103.50	104.90	102.80	104.90	103.95	103.57	143905	149.04	3576	66341	46.10
ALICON	EQ	19-Jan-2022	834.45	825.00	839.00	817.40	821.00	827.35	824.44	3860	31.82	499	2318	60.05
ALKALI	EQ	19-Jan-2022	136.70	143.50	143.50	143.50	143.50	143.50	143.50	50816	72.92	290	50816	100.00
ALKEM	EQ	19-Jan-2022	3487.95	3471.00	3520.00	3446.00	3503.05	3496.05	3489.36	61280	2138.28	9537	32529	53.08
ALKYLAMINE	EQ	19-Jan-2022	3590.75	3591.00	3614.55	3488.60	3547.95	3535.35	3540.22	38978	1379.91	11339	18264	46.86
ALLCARGO	EQ	19-Jan-2022	357.55	353.10	367.25	351.45	364.00	361.85	361.21	223287	806.52	15224	118265	52.97
ALLSEC	EQ	19-Jan-2022	681.80	672.00	695.45	671.05	678.00	676.30	684.41	31669	216.75	4429	8372	26.44
ALMONDZ	EQ	19-Jan-2022	120.80	120.00	123.00	119.00	119.00	119.75	120.50	13747	16.57	277	9490	69.03
ALOKINDS	EQ	19-Jan-2022	32.05	32.25	34.65	30.85	32.30	32.25	33.04	116376291	38450.51	124017	22053372	18.95
ALPA	EQ	19-Jan-2022	98.20	96.70	107.30	94.75	105.95	106.00	102.39	1054248	1079.46	22254	318392	30.20
ALPHAGEO	EQ	19-Jan-2022	413.85	414.70	431.40	414.70	421.00	421.25	422.21	119829	505.93	8759	39963	33.35
AMARAJABAT	EQ	19-Jan-2022	643.75	645.00	650.75	637.95	645.50	646.25	644.84	851563	5491.19	25678	269748	31.68
AMBER	EQ	19-Jan-2022	3545.80	3540.00	3705.00	3485.30	3705.00	3662.65	3599.59	128332	4619.43	13837	57079	44.48
AMBICAAGAR	EQ	19-Jan-2022	24.90	24.50	25.80	24.05	24.95	24.85	24.51	37613	9.22	409	18720	49.77
AMBIKCO	EQ	19-Jan-2022	2134.85	2115.00	2168.85	2110.45	2154.00	2141.80	2138.37	13977	298.88	3287	8048	57.58
AMBUJACEM	EQ	19-Jan-2022	380.65	381.95	382.00	373.10	375.00	374.85	375.83	3999114	15029.94	64168	2103686	52.60
AMDIND	EQ	19-Jan-2022	48.35	49.35	49.90	47.05	49.20	49.05	48.89	150914	73.79	1663	72508	48.05
AMIORG	EQ	19-Jan-2022	1066.45	1066.60	1069.90	1030.00	1055.00	1052.30	1043.88	176090	1838.16	17087	71201	40.43
AMJLAND	EQ	19-Jan-2022	35.80	35.20	36.90	35.20	36.50	36.60	36.32	98552	35.79	980	53537	54.32
AMJUMBO	SM	19-Jan-2022	9.00	9.40	9.45	8.55	8.55	8.70	9.11	168000	15.30	21	128000	76.19
AMRUTANJAN	EQ	19-Jan-2022	904.60	902.70	912.35	900.00	905.70	906.10	903.00	22427	202.52	2781	10626	47.38
ANANDRATHI	EQ	19-Jan-2022	613.50	613.00	621.00	599.70	604.05	610.85	610.09	145045	884.91	3406	82053	56.57
ANANTRAJ	EQ	19-Jan-2022	78.40	78.50	79.80	78.00	78.70	78.45	78.65	308466	242.60	2685	155746	50.49
ANDHRACEMT	EQ	19-Jan-2022	17.25	16.80	17.40	16.80	17.00	16.95	17.08	373833	63.84	1610	259737	69.48
ANDHRAPAP	EQ	19-Jan-2022	218.00	217.90	219.85	216.65	216.65	216.95	217.74	18707	40.73	638	13190	70.51
ANDHRSUGAR	EQ	19-Jan-2022	131.65	132.00	136.00	131.05	136.00	135.45	134.43	545021	732.67	6236	277613	50.94
ANDREWYU	EQ	19-Jan-2022	27.00	27.00	27.50	26.50	26.50	26.60	26.88	333563	89.66	1677	187158	56.11
ANGELONE	EQ	19-Jan-2022	1383.90	1394.95	1426.00	1375.10	1423.00	1419.55	1407.31	1635000	23009.47	50241	919152	56.22
ANIKINDS	EQ	19-Jan-2022	35.55	35.50	35.55	33.90	34.00	34.15	34.53	50222	17.34	401	29593	58.92
ANKITMETAL	BE	19-Jan-2022	16.20	15.40	15.40	15.40	15.40	15.40	15.40	70910	10.92	516	-	-
ANMOL	EQ	19-Jan-2022	196.95	196.95	204.60	190.20	196.00	196.45	196.46	87334	171.57	4515	31267	35.80
ANSALAPI	EQ	19-Jan-2022	13.85	14.50	14.50	14.25	14.50	14.50	14.49	593548	86.01	616	323909	54.57
ANSALHSG	BE	19-Jan-2022	9.65	9.65	9.90	9.50	9.80	9.75	9.71	182398	17.70	350	-	-
ANTGRAPHIC	BE	19-Jan-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	305521	7.64	155	-	-
ANUP	EQ	19-Jan-2022	991.30	990.00	1014.85	975.00	978.85	978.60	991.90	79371	787.28	7846	31725	39.97
ANURAS	EQ	19-Jan-2022	1014.65	1022.00	1030.00	1007.85	1028.00	1026.25	1020.40	46604	475.55	5631	12801	27.47
APARINDS	EQ	19-Jan-2022	771.95	770.00	840.15	765.90	809.00	807.75	813.11	332819	2706.19	20182	86510	25.99
APCL	EQ	19-Jan-2022	323.25	320.25	335.05	315.05	326.50	329.70	322.84	42969	138.72	1372	25397	59.11
APCOTEXIND	EQ	19-Jan-2022	393.55	395.55	403.00	388.45	400.05	400.05	394.86	36493	144.10	2684	16915	46.35
APEX	EQ	19-Jan-2022	325.15	324.95	331.75	321.10	325.00	325.10	326.75	164523	537.57	9123	45964	27.94
APLAPOLLO	EQ	19-Jan-2022	959.95	959.00	973.00	946.20	969.90	968.40	967.06	631600	6107.96	21055	471180	74.60
APLLTD	EQ	19-Jan-2022	787.60	785.00	794.65	772.55	791.80	789.35	786.82	190426	1498.31	8661	72292	37.96
APOLLO	BE	19-Jan-2022	156.25	156.25	160.00	151.20	153.50	154.40	153.49	74849	114.89	1177	-	-
APOLLOHOSP	EQ	19-Jan-2022	4615.80	4615.00	4615.00	4400.00	4520.00	4515.95	4481.36	2404880	107771.32	156191	1173288	48.79
APOLLOPIPE	EQ	19-Jan-2022	597.60	598.00	609.00	581.00	586.70	587.45	589.77	68598	404.57	4609	40808	59.49
APOLLOTYRE	EQ	19-Jan-2022	235.30	235.00	235.00	227.00	233.00	233.15	231.54	2578370	5970.01	50733	610084	23.66
APOLSINHOT	EQ	19-Jan-2022	819.30	808.00	827.05	808.00	826.00	825.25	822.43	553	4.55	100	330	59.67
APTECHT	EQ	19-Jan-2022	424.35	424.90	439.90	383.65	397.85	398.95	417.73	783724	3273.85	27823	249562	31.84
APTUS	EQ	19-Jan-2022	348.00	348.00	361.95	347.00	350.60	351.45	352.53	177951	627.33	6820	72952	41.00
ARCHIDPLY	EQ	19-Jan-2022	58.80	58.80	58.80	55.90	56.25	56.50	56.67	106017	60.08	751	73208	69.05
ARCHIES	EQ	19-Jan-2022	21.45	21.50	22.45	20.85	22.00	21.90	21.71	276762	60.09	1072	163869	59.21
ARENTERP	BE	19-Jan-2022	52.75	51.85	53.95	50.15	52.20	50.65	51.07	12926	6.60	154	-	-
ARIES	EQ	19-Jan-2022	164.75	164.00	166.75	162.50	165.35	164.75	164.65	55405	91.22	1890	30575	55.18
ARIHANT	EQ	19-Jan-2022	43.90	45.00	45.70	44.00	45.50	45.35	45.16	157890	71.31	2067	26224	16.61
ARIHANTCAP	EQ	19-Jan-2022	268.05	268.85	272.80	257.55	264.00	262.40	264.10	110133	290.86	7152	55303	50.21
ARIHANTSUP	EQ	19-Jan-2022	178.40	178.40	182.00	174.20	176.90	175.90	176.84	151366	267.68	2109	71817	47.45
ARMANFIN	EQ	19-Jan-2022	789.05	802.60	809.80	791.00	797.95	794.55	798.91	9176	73.31	1022	4951	53.96
AROGRANITE	EQ	19-Jan-2022	81.25	81.50	82.15	80.10	80.65	80.60	80.71	66513	53.68	885	36124	54.31
ARROWGREEN	EQ	19-Jan-2022	145.20	151.95	151.95	137.95	138.00	139.15	140.68	72220	101.60	1754	43298	59.95
ARSHIYA	EQ	19-Jan-2022	35.85	34.60	37.60	34.60	36.00	35.90	37.03	1708315	632.62	1777	1049852	61.46
ARSSINFRA	BE	19-Jan-2022	38.70	38.70	39.70	36.85	37.50	37.00	37.35	65150	24.33	1223	-	-
ARTEMISMED	EQ	19-Jan-2022	45.05	45.20	45.75	43.05	45.00	44.95	44.43	80854	35.92	524	53491	66.16
ARTNIRMAN	BE	19-Jan-2022	114.10	108.40	119.80	108.40	119.80	119.80	115.15	9538	10.98	192	-	-
ARVEE	EQ	19-Jan-2022	84.20	84.80	87.00	80.50	80.75	82.50	85.20	1247	1.06	41	899	72.09
ARVIND	EQ	19-Jan-2022	147.30	145.00	153.20	140.20	150.40	150.85	147.62	2243534	3311.86	24236	601578	26.81
ARVINDFASN	EQ	19-Jan-2022	328.65	321.50	328.25	313.00	315.15	317.50	319.79	321138	1026.97	18644	129901	40.45
ARVSMART	EQ	19-Jan-2022	231.95	239.00	241.00	230.15	231.15	233.30	235.84	38763	91.42	1339	23083	59.55
ASAHIINDIA	EQ	19-Jan-2022	563.40	559.00	585.00	556.90	584.70	583.75	577.48	365201	2108.98	15620	138955	38.05
ASAHISONG	EQ	19-Jan-2022	301.40	306.90	311.45	300.05	306.80	305.20	305.10	19255	58.75	1165	8959	46.53
ASAL	BE	19-Jan-2022	716.20	680.40	680.40	680.40	680.40	680.40	680.40	1946	13.24	224	-	-
ASALCBR	EQ	19-Jan-2022	530.70	527.05	537.70	513.15	523.70	520.80	521.19	49505	258.01	4571	25182	50.87
ASCOM	SM	19-Jan-2022	52.00	49.50	49.50	49.50	49.50	49.50	49.50	16000	7.92	1	16000	100.00
ASHAPURMIN	EQ	19-Jan-2022	119.90	120.50	130.00	117.00	124.90	125.50	125.59	667413	838.24	9764	313880	47.03
ASHIANA	EQ	19-Jan-2022	168.95	169.10	170.95	164.85	166.00	165.85	167.25	58083	97.14	1433	32792	56.46
ASHIMASYN	EQ	19-Jan-2022	20.10	19.65	20.15	19.00	19.75	19.70	19.60	566925	111.11	2175	354958	62.61
ASHOKA	EQ	19-Jan-2022	101.80	101.60	101.70	99.00	100.60	100.75	100.32	1515220	1520.06	16419	506703	33.44
ASHOKLEY	EQ	19-Jan-2022	135.45	135.40	138.35	130.30	137.90	137.45	134.97	10092581	13621.50	80944	2768675	27.43
ASIANENE	EQ	19-Jan-2022	160.45	160.15	169.20	160.15	165.00	165.05	165.20	179623	296.73	4607	91765	51.09
ASIANHOTNR	EQ	19-Jan-2022	80.90	81.70	81.95	80.00	81.60	81.00	81.17	1859	1.51	211	1242	66.81
ASIANPAINT	EQ	19-Jan-2022	3373.70	3370.00	3370.00	3267.75	3282.95	3280.40	3292.09	1495218	49223.98	123892	819270	54.79
ASIANTILES	EQ	19-Jan-2022	125.60	126.50	126.85	124.00	125.20	125.10	125.31	749294	938.92	6096	349550	46.65
ASLIND	SM	19-Jan-2022	36.10	34.50	34.50	34.50	34.50	34.50	34.50	28000	9.66	4	28000	100.00
ASPINWALL	EQ	19-Jan-2022	154.75	154.05	164.75	153.25	161.00	160.75	160.52	15395	24.71	460	10421	67.69
ASTEC	EQ	19-Jan-2022	1542.60	1568.00	1666.00	1546.25	1659.00	1640.30	1616.59	44201	714.55	6644	18089	40.92
ASTERDM	EQ	19-Jan-2022	189.45	191.05	194.80	189.45	192.10	192.70	192.57	726471	1398.95	12933	287034	39.51
ASTRAL	EQ	19-Jan-2022	2431.15	2431.15	2450.00	2382.20	2395.00	2391.35	2416.71	268489	6488.59	41080	119406	44.47
ASTRAMICRO	EQ	19-Jan-2022	235.85	236.00	239.30	232.65	233.85	233.30	235.97	243955	575.67	5359	117207	48.04
ASTRAZEN	EQ	19-Jan-2022	3002.55	3006.00	3035.10	3000.00	3035.10	3020.30	3019.70	13084	395.10	2728	6464	49.40
ASTRON	EQ	19-Jan-2022	50.20	49.35	51.45	49.35	50.40	50.00	50.49	65269	32.95	1021	34392	52.69
ATALREAL	SM	19-Jan-2022	177.50	162.00	178.00	159.75	159.75	160.15	167.23	92800	155.19	47	17600	18.97
ATFL	EQ	19-Jan-2022	963.75	968.55	978.00	955.10	978.00	972.60	967.89	3515	34.02	645	1742	49.56
ATGL	BE	19-Jan-2022	1815.45	1818.00	1820.00	1761.00	1794.00	1794.90	1790.39	40542	725.86	3939	-	-
ATLANTA	EQ	19-Jan-2022	25.60	26.85	26.85	26.40	26.85	26.85	26.85	151736	40.74	257	136115	89.71
ATUL	EQ	19-Jan-2022	10210.25	10247.85	10320.00	9943.70	10000.00	10036.40	10096.52	53588	5410.52	10500	26212	48.91
ATULAUTO	EQ	19-Jan-2022	203.05	204.60	206.60	201.00	203.40	203.50	204.09	92639	189.07	2957	42641	46.03
AUBANK	EQ	19-Jan-2022	1258.30	1263.50	1279.70	1242.55	1267.30	1264.15	1259.66	1005242	12662.65	35877	364301	36.24
AURIONPRO	EQ	19-Jan-2022	380.35	378.00	379.75	361.90	363.00	364.10	368.29	124270	457.67	3608	68823	55.38
AUROPHARMA	EQ	19-Jan-2022	668.80	668.80	674.90	657.00	671.55	670.50	667.76	2051486	13699.06	54289	593489	28.93
AURUM	EQ	19-Jan-2022	155.00	154.45	157.20	151.00	152.95	152.20	152.82	119634	182.82	3497	82127	68.65
AUSOMENT	EQ	19-Jan-2022	75.05	76.05	76.10	73.10	76.05	75.15	75.24	4916	3.70	243	2382	48.45
AUTOAXLES	EQ	19-Jan-2022	1549.95	1557.00	1589.95	1524.65	1576.05	1561.35	1567.16	20187	316.36	5916	10532	52.17
AUTOIND	EQ	19-Jan-2022	72.95	72.95	74.75	70.25	72.00	72.30	71.99	106837	76.91	2418	58810	55.05
AVADHSUGAR	EQ	19-Jan-2022	609.20	600.00	659.90	595.25	652.00	647.40	626.03	364824	2283.89	13648	116971	32.06
AVANTIFEED	EQ	19-Jan-2022	610.20	608.05	623.20	606.20	613.00	614.15	615.44	163393	1005.59	13872	62154	38.04
AVTNPL	EQ	19-Jan-2022	83.10	83.10	85.00	81.30	84.00	84.35	83.66	145108	121.40	3321	80391	55.40
AWHCL	EQ	19-Jan-2022	332.20	334.70	343.25	325.60	340.00	338.85	334.78	292013	977.60	10738	126085	43.18
AXISBANK	EQ	19-Jan-2022	725.20	725.20	731.95	718.70	731.15	729.60	726.70	7746270	56291.78	117828	3213048	41.48
AXISBNKETF	EQ	19-Jan-2022	384.24	399.60	434.20	378.72	385.00	384.99	397.02	6699	26.60	107	2339	34.92
AXISBPSETF	EQ	19-Jan-2022	10.38	10.39	10.41	10.39	10.41	10.40	10.41	25602	2.66	12753	20988	81.98
AXISCADES	BE	19-Jan-2022	121.10	121.10	127.15	115.05	127.15	126.55	120.25	134543	161.79	1132	-	-
AXISCETF	EQ	19-Jan-2022	71.69	71.60	71.60	70.82	71.06	71.07	71.07	7824	5.56	43	7814	99.87
AXISGOLD	EQ	19-Jan-2022	41.45	41.50	41.59	41.42	41.59	41.55	41.54	54124	22.48	3927	38746	71.59
AXISHCETF	EQ	19-Jan-2022	86.94	87.49	87.49	85.20	85.65	85.88	86.29	10284	8.87	404	5632	54.76
AXISNIFTY	EQ	19-Jan-2022	190.86	192.00	192.00	188.61	189.64	189.68	189.53	3510	6.65	136	2916	83.08
AXISTECETF	EQ	19-Jan-2022	386.77	393.99	437.10	377.35	379.39	379.14	390.89	8234	32.19	220	5577	67.73
AYMSYNTEX	EQ	19-Jan-2022	143.85	144.10	150.85	139.50	139.50	141.80	145.41	156651	227.78	6246	83150	53.08
BAFNAPH	EQ	19-Jan-2022	138.20	137.50	141.80	136.50	141.40	140.65	139.36	2451	3.42	138	1878	76.62
BAGFILMS	BE	19-Jan-2022	5.55	5.30	5.30	5.30	5.30	5.30	5.30	151038	8.01	264	-	-
BAJAJ-AUTO	EQ	19-Jan-2022	3400.95	3400.95	3462.30	3383.05	3452.15	3436.80	3433.18	694189	23832.74	52488	325942	46.95
BAJAJCON	EQ	19-Jan-2022	192.90	192.50	192.90	190.15	192.00	192.00	191.64	508275	974.08	12775	275645	54.23
BAJAJELEC	EQ	19-Jan-2022	1206.95	1213.85	1245.90	1191.15	1235.55	1238.85	1218.74	125936	1534.84	11178	42474	33.73
BAJAJFINSV	EQ	19-Jan-2022	18153.55	18240.00	18621.00	17875.35	18054.45	18077.30	18229.39	348174	63469.99	64847	49365	14.18
BAJAJHCARE	EQ	19-Jan-2022	471.35	471.35	477.05	455.00	460.00	457.70	460.02	108035	496.99	5263	67449	62.43
BAJAJHIND	EQ	19-Jan-2022	16.40	16.35	16.50	15.90	16.35	16.15	16.19	8133972	1317.25	12475	4487220	55.17
BAJAJHLDNG	EQ	19-Jan-2022	5468.15	5499.50	5550.00	5388.00	5470.00	5437.05	5456.11	20601	1124.01	6812	10267	49.84
BAJFINANCE	EQ	19-Jan-2022	7744.00	7850.00	8045.00	7473.00	7590.00	7571.80	7741.33	5000317	387090.92	389986	1370015	27.40
BALAJITELE	EQ	19-Jan-2022	63.30	62.40	64.80	61.90	62.35	62.15	62.97	323948	204.00	4011	167733	51.78
BALAMINES	EQ	19-Jan-2022	3602.15	3580.00	3609.95	3500.00	3517.00	3512.35	3527.10	63353	2234.53	9455	31145	49.16
BALAXI	EQ	19-Jan-2022	516.65	520.75	520.75	502.50	504.00	508.65	507.67	1297	6.58	137	517	39.86
BALKRISHNA	BE	19-Jan-2022	42.60	41.15	43.45	41.05	41.95	41.60	41.97	13011	5.46	68	-	-
BALKRISIND	EQ	19-Jan-2022	2506.30	2500.00	2511.30	2457.95	2489.05	2504.25	2488.59	169006	4205.86	21242	83810	49.59
BALMLAWRIE	EQ	19-Jan-2022	131.70	131.70	132.80	130.55	132.05	132.10	131.73	219616	289.31	2852	116839	53.20
BALPHARMA	EQ	19-Jan-2022	129.00	129.50	133.65	128.25	129.50	130.20	130.62	145107	189.54	4583	62642	43.17
BALRAMCHIN	EQ	19-Jan-2022	439.90	441.00	448.20	432.00	447.00	447.15	442.54	3646394	16136.92	55403	684775	18.78
BANARBEADS	EQ	19-Jan-2022	98.85	97.00	102.75	97.00	98.50	98.50	99.04	29218	28.94	763	14716	50.37
BANARISUG	EQ	19-Jan-2022	2896.85	2899.00	2992.00	2876.75	2950.00	2967.75	2925.58	4154	121.53	832	2409	57.99
BANCOINDIA	EQ	19-Jan-2022	191.00	189.90	189.90	186.85	189.20	189.40	188.84	49586	93.64	1843	32362	65.26
BANDHANBNK	EQ	19-Jan-2022	295.25	292.00	306.90	287.35	303.75	303.60	300.92	15109493	45468.12	102056	5797396	38.37
BANG	EQ	19-Jan-2022	39.10	38.50	41.05	38.20	41.05	41.00	39.75	178809	71.08	4418	43425	24.29
BANKA	BE	19-Jan-2022	87.95	88.00	90.95	84.15	88.70	87.95	88.32	12900	11.39	98	-	-
BANKBARODA	EQ	19-Jan-2022	92.25	92.25	96.35	91.50	95.80	95.85	94.26	35333475	33307.09	86748	9031507	25.56
BANKBEES	EQ	19-Jan-2022	384.67	387.76	387.76	380.50	383.40	383.18	382.68	433727	1659.78	9335	189415	43.67
BANKINDIA	EQ	19-Jan-2022	53.20	53.30	54.35	52.80	54.00	54.10	53.38	4250299	2268.98	11889	1358585	31.96
BANSWRAS	EQ	19-Jan-2022	289.25	293.75	293.75	282.90	285.90	286.00	286.36	38087	109.06	1997	20675	54.28
BARBEQUE	EQ	19-Jan-2022	1497.20	1494.00	1525.00	1465.00	1493.00	1488.45	1496.88	37320	558.64	5488	13094	35.09
BARTRONICS	BZ	19-Jan-2022	9.35	9.80	9.80	8.90	9.20	9.05	9.34	149246	13.93	372	-	-
BASF	EQ	19-Jan-2022	3213.25	3269.95	3269.95	3140.00	3160.00	3172.95	3179.75	25986	826.29	6453	14069	54.14
BASML	EQ	19-Jan-2022	93.60	92.00	94.50	91.50	93.00	92.80	92.89	279656	259.78	2955	170667	61.03
BATAINDIA	EQ	19-Jan-2022	1981.00	1980.00	2042.30	1963.65	2030.00	2030.90	2020.95	598112	12087.56	30594	183126	30.62
BAYERCROP	EQ	19-Jan-2022	5103.70	5180.00	5180.00	4975.10	5041.55	5044.35	5027.35	9726	488.96	3016	4049	41.63
BBETF0432	EQ	19-Jan-2022	999.77	999.01	1000.00	998.71	998.71	998.71	999.36	11088	110.81	62	10952	98.77
BBL	EQ	19-Jan-2022	1913.70	1913.00	1941.05	1882.05	1921.00	1925.05	1915.94	15247	292.12	4511	3952	25.92
BBOX	EQ	19-Jan-2022	956.10	957.70	969.00	935.05	949.70	941.35	948.30	2153	20.42	379	1427	66.28
BBTC	EQ	19-Jan-2022	1098.40	1092.00	1167.00	1088.80	1136.00	1137.30	1139.37	165883	1890.02	13552	58596	35.32
BBTCL	SM	19-Jan-2022	239.95	228.00	228.00	228.00	228.00	228.00	228.00	6000	13.68	2	6000	100.00
BCG	BE	19-Jan-2022	181.75	182.00	185.00	173.90	178.05	178.05	179.33	1669716	2994.31	25069	-	-
BCLIND	BE	19-Jan-2022	455.35	454.00	478.10	435.00	478.05	476.70	463.58	153084	709.67	2612	-	-
BCONCEPTS	EQ	19-Jan-2022	67.65	71.00	71.00	64.30	71.00	71.00	70.33	65380	45.98	270	41683	63.75
BCP	BE	19-Jan-2022	8.05	8.00	8.00	7.65	7.65	7.65	7.67	481200	36.90	1595	-	-
BDL	EQ	19-Jan-2022	426.35	423.10	442.25	420.15	435.00	435.50	435.28	230734	1004.35	9385	78418	33.99
BEARDSELL	EQ	19-Jan-2022	16.05	16.35	16.40	15.45	16.00	16.05	15.92	95236	15.16	415	76847	80.69
BECTORFOOD	EQ	19-Jan-2022	376.65	376.75	377.85	373.05	373.85	373.75	375.29	66797	250.68	2905	41789	62.56
BEDMUTHA	EQ	19-Jan-2022	85.50	86.00	88.00	82.00	84.25	84.30	84.86	68774	58.36	705	41739	60.69
BEL	EQ	19-Jan-2022	208.35	209.15	210.40	205.00	208.40	208.15	207.36	10126239	20998.10	99258	5100142	50.37
BEML	EQ	19-Jan-2022	1826.90	1821.00	1859.00	1761.30	1844.00	1830.45	1798.80	288715	5193.40	18132	131392	45.51
BEPL	EQ	19-Jan-2022	153.90	153.00	153.00	147.50	148.70	148.55	149.59	1227853	1836.80	15721	681160	55.48
BERGEPAINT	EQ	19-Jan-2022	761.15	758.80	760.50	743.35	750.00	748.45	751.22	317763	2387.10	16837	123557	38.88
BESTAGRO	EQ	19-Jan-2022	1136.45	1135.00	1168.95	1121.65	1145.00	1129.80	1144.25	149805	1714.14	2761	130543	87.14
BETA	SM	19-Jan-2022	606.00	606.00	606.00	590.00	603.00	603.00	599.29	2800	16.78	7	2400	85.71
BEWLTD	SM	19-Jan-2022	640.00	608.00	670.00	608.00	645.00	645.00	629.00	22000	138.38	11	16000	72.73
BFINVEST	EQ	19-Jan-2022	343.65	350.00	365.00	339.85	345.15	349.00	353.49	166943	590.13	8633	37064	22.20
BFUTILITIE	EQ	19-Jan-2022	416.50	426.95	444.00	419.35	435.60	435.75	434.87	1967300	8555.20	56659	385294	19.58
BGRENERGY	EQ	19-Jan-2022	102.35	102.30	102.80	98.00	100.00	100.20	100.24	387049	387.98	5227	184202	47.59
BHAGCHEM	EQ	19-Jan-2022	1020.65	1005.00	1033.85	992.25	1025.00	1013.95	1010.59	6571	66.41	284	4028	61.30
BHAGERIA	EQ	19-Jan-2022	245.95	246.60	259.45	243.00	248.90	247.45	249.49	56469	140.89	1964	29847	52.86
BHAGYANGR	EQ	19-Jan-2022	51.35	51.25	54.00	50.15	51.75	51.60	51.80	38576	19.98	673	13951	36.16
BHAGYAPROP	EQ	19-Jan-2022	36.00	36.30	36.40	35.30	35.40	35.80	35.90	36177	12.99	2001	9995	27.63
BHANDARI	BE	19-Jan-2022	11.80	11.25	11.25	11.25	11.25	11.25	11.25	174652	19.65	716	-	-
BHARATFORG	EQ	19-Jan-2022	761.15	757.00	764.00	748.95	758.15	758.35	756.21	627399	4744.44	20728	227307	36.23
BHARATGEAR	EQ	19-Jan-2022	170.05	171.90	171.90	166.10	168.90	168.45	168.47	70731	119.16	4164	42440	60.00
BHARATRAS	EQ	19-Jan-2022	12134.80	12001.15	12450.00	12000.00	12400.00	12236.55	12205.99	4214	514.36	2063	1852	43.95
BHARATWIRE	EQ	19-Jan-2022	80.10	81.70	82.60	78.95	81.00	80.85	80.50	87158	70.16	905	50433	57.86
BHARTIARTL	EQ	19-Jan-2022	714.35	714.00	715.00	701.70	703.45	703.70	705.92	5879490	41504.50	139649	3760347	63.96
BHEL	EQ	19-Jan-2022	60.65	60.75	62.00	60.00	61.80	61.85	61.01	24114802	14712.24	46231	4729868	19.61
BIGBLOC	EQ	19-Jan-2022	73.30	75.00	75.50	70.05	73.50	71.95	72.11	113793	82.05	1255	63560	55.86
BIL	EQ	19-Jan-2022	317.70	317.70	317.70	311.20	314.80	313.55	313.44	6851	21.47	600	3496	51.03
BINDALAGRO	EQ	19-Jan-2022	30.25	30.00	30.60	29.30	29.65	29.45	29.76	170722	50.80	1543	120564	70.62
BIOCON	EQ	19-Jan-2022	348.70	353.30	369.50	353.30	366.10	367.35	364.16	8460578	30809.85	102326	1526133	18.04
BIOFILCHEM	EQ	19-Jan-2022	80.10	80.00	80.50	75.15	78.70	78.00	78.19	116189	90.85	3446	72898	62.74
BIRET	RR	19-Jan-2022	298.97	302.00	302.00	297.85	298.10	298.06	299.07	94691	283.20	669	85655	90.46
BIRLACABLE	EQ	19-Jan-2022	100.70	100.70	102.45	97.90	100.70	99.30	99.96	88061	88.03	1960	44803	50.88
BIRLACORPN	EQ	19-Jan-2022	1528.90	1525.00	1568.95	1511.85	1517.30	1541.80	1547.80	76772	1188.28	12919	27243	35.49
BIRLAMONEY	EQ	19-Jan-2022	70.60	70.60	71.20	68.60	69.50	69.65	69.57	234832	163.37	3646	121402	51.70
BIRLATYRE	EQ	19-Jan-2022	27.35	27.50	29.90	26.95	28.85	28.65	28.82	3261007	939.98	13482	1409290	43.22
BKMINDST	BZ	19-Jan-2022	4.30	4.50	4.50	4.40	4.50	4.50	4.50	463273	20.83	782	-	-
BLBLIMITED	BE	19-Jan-2022	26.10	25.75	25.75	24.80	24.80	24.80	24.98	40169	10.03	197	-	-
BLISSGVS	EQ	19-Jan-2022	100.75	100.95	102.90	100.50	101.20	100.95	101.43	304932	309.28	4930	129210	42.37
BLKASHYAP	EQ	19-Jan-2022	29.10	29.25	29.25	28.25	28.85	28.85	28.81	222293	64.04	1349	155776	70.08
BLS	EQ	19-Jan-2022	227.60	227.55	234.05	222.60	230.95	231.30	228.58	203583	465.36	4391	116811	57.38
BLUEDART	EQ	19-Jan-2022	7090.05	7050.00	7108.50	6939.00	7049.00	7045.20	7042.49	20543	1446.74	8714	12465	60.68
BLUESTARCO	EQ	19-Jan-2022	1019.90	1020.00	1031.50	995.15	1011.00	1007.95	1015.67	41715	423.69	4998	15207	36.45
BODALCHEM	EQ	19-Jan-2022	117.70	118.45	121.50	115.20	120.10	120.70	119.28	472590	563.73	6070	164056	34.71
BOMDYEING	EQ	19-Jan-2022	112.65	112.65	115.75	109.50	114.20	114.00	113.24	4485403	5079.09	25408	1096057	24.44
BOROLTD	BE	19-Jan-2022	376.80	371.10	376.80	358.00	369.90	367.40	364.56	109264	398.33	2914	-	-
BORORENEW	EQ	19-Jan-2022	620.55	620.55	631.00	603.05	628.50	628.00	622.54	356603	2219.99	20729	144662	40.57
BOSCHLTD	EQ	19-Jan-2022	17189.90	17240.00	17324.95	16929.05	17020.00	16970.00	17074.21	34034	5811.04	8905	16013	47.05
BPCL	EQ	19-Jan-2022	398.10	396.00	401.50	393.00	393.95	394.35	396.52	5173988	20515.91	92891	2585831	49.98
BPL	EQ	19-Jan-2022	66.65	66.00	68.85	65.70	68.00	68.10	67.66	132341	89.54	2576	80921	61.15
BRFL	BZ	19-Jan-2022	8.40	8.00	8.30	8.00	8.00	8.00	8.01	449701	36.00	622	-	-
BRIGADE	EQ	19-Jan-2022	501.90	494.50	505.35	480.85	504.50	499.00	492.36	405554	1996.78	15990	79409	19.58
BRIGHT	SM	19-Jan-2022	9.40	9.80	9.80	8.95	9.10	9.15	9.16	648000	59.38	186	495000	76.39
BRITANNIA	EQ	19-Jan-2022	3621.90	3620.00	3627.55	3565.00	3583.45	3575.65	3596.28	129227	4647.36	18094	56364	43.62
BRITANNIA	N2	19-Jan-2022	31.13	31.00	31.20	31.00	31.10	31.10	31.12	1071	0.33	44	581	54.25
BRITANNIA	N3	19-Jan-2022	29.53	29.48	29.69	29.48	29.68	29.52	29.52	4569	1.35	107	3978	87.07
BRNL	EQ	19-Jan-2022	35.05	34.85	35.50	34.00	34.50	34.45	34.81	102454	35.66	1197	67317	65.70
BROOKS	EQ	19-Jan-2022	108.15	108.15	109.15	105.80	107.10	107.30	107.08	29666	31.77	925	13511	45.54
BSE	EQ	19-Jan-2022	2020.35	2021.00	2145.00	1996.00	2132.00	2124.90	2091.88	1935523	40488.84	116992	464324	23.99
BSHSL	EQ	19-Jan-2022	307.10	307.10	310.00	302.00	309.80	305.50	307.11	349	1.07	29	238	68.19
BSL	EQ	19-Jan-2022	118.60	119.00	124.50	115.20	118.00	118.35	120.31	39435	47.44	1099	20262	51.38
BSLGOLDETF	EQ	19-Jan-2022	43.74	44.02	44.02	43.61	43.73	43.73	43.74	8692	3.80	138	6240	71.79
BSLNIFTY	EQ	19-Jan-2022	20.14	20.60	20.60	19.88	19.98	19.96	19.99	77593	15.51	743	68685	88.52
BSLSENETFG	EQ	19-Jan-2022	58.17	58.17	58.50	56.85	57.06	57.42	57.57	2100	1.21	128	1800	85.71
BSOFT	EQ	19-Jan-2022	534.70	532.00	532.00	502.60	514.00	512.90	513.61	5539545	28451.71	99272	1855793	33.50
BURGERKING	EQ	19-Jan-2022	139.95	139.95	139.95	136.35	137.40	137.15	137.35	2024308	2780.46	32841	1157834	57.20
BURNPUR	BE	19-Jan-2022	7.00	6.65	6.65	6.65	6.65	6.65	6.65	124559	8.28	397	-	-
BUTTERFLY	EQ	19-Jan-2022	1274.75	1298.00	1300.00	1265.00	1277.00	1276.60	1283.09	26994	346.36	2192	16665	61.74
BVCL	BE	19-Jan-2022	25.30	24.20	26.00	24.20	25.65	25.40	25.30	9725	2.46	88	-	-
BYKE	EQ	19-Jan-2022	36.00	36.00	37.60	34.85	37.50	37.20	36.65	164905	60.44	2319	91113	55.25
CADILAHC	EQ	19-Jan-2022	422.05	421.00	425.70	414.05	424.30	423.70	421.10	2305740	9709.51	37265	1040104	45.11
CADSYS	SM	19-Jan-2022	33.20	31.55	31.60	31.55	31.60	31.60	31.58	4000	1.26	2	4000	100.00
CALSOFT	EQ	19-Jan-2022	46.30	46.20	48.60	45.80	46.55	46.95	47.73	334488	159.65	2148	193204	57.76
CAMLINFINE	EQ	19-Jan-2022	162.45	163.00	163.00	158.10	160.10	160.15	160.07	344461	551.39	12851	151739	44.05
CAMS	EQ	19-Jan-2022	2880.50	2862.50	2876.05	2830.00	2866.00	2866.95	2863.16	83374	2387.13	15749	44334	53.17
CANBK	EQ	19-Jan-2022	223.10	222.30	229.90	220.85	228.20	228.40	225.16	7422599	16713.06	43690	1133953	15.28
CANDC	BZ	19-Jan-2022	7.70	7.90	7.95	7.35	7.35	7.35	7.48	39516	2.96	78	-	-
CANFINHOME	EQ	19-Jan-2022	616.35	617.00	617.00	596.40	614.60	612.35	606.73	445496	2702.94	11687	59655	13.39
CANTABIL	EQ	19-Jan-2022	792.05	790.40	809.95	790.00	809.00	800.00	792.91	3077	24.40	314	1832	59.54
CAPACITE	EQ	19-Jan-2022	165.20	165.65	166.20	162.55	163.20	163.55	163.87	195231	319.92	3094	96519	49.44
CAPLIPOINT	EQ	19-Jan-2022	825.85	818.30	827.30	802.30	810.00	807.90	814.10	79619	648.18	6142	41157	51.69
CAPTRUST	EQ	19-Jan-2022	132.75	134.80	136.90	129.60	136.30	136.00	133.47	52562	70.16	1970	26664	50.73
CARBORUNIV	EQ	19-Jan-2022	942.15	942.30	951.90	925.25	932.85	931.40	933.75	659313	6156.32	13746	580042	87.98
CAREERP	EQ	19-Jan-2022	143.15	140.05	144.35	140.05	143.35	142.90	142.98	21955	31.39	659	11844	53.95
CARERATING	EQ	19-Jan-2022	630.60	634.50	649.00	625.05	637.45	639.55	638.90	71747	458.39	5300	36015	50.20
CARTRADE	EQ	19-Jan-2022	835.15	837.00	846.40	826.00	832.95	834.45	835.16	126971	1060.41	9538	38351	30.20
CASTROLIND	EQ	19-Jan-2022	126.15	126.50	127.40	123.80	124.85	124.80	125.39	979098	1227.74	10837	552046	56.38
CCCL	BE	19-Jan-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	548333	12.06	70	-	-
CCHHL	BE	19-Jan-2022	8.70	8.40	8.80	8.40	8.60	8.50	8.53	62246	5.31	208	-	-
CCL	EQ	19-Jan-2022	432.25	434.00	440.00	423.50	440.00	436.20	434.43	442548	1922.56	12284	132440	29.93
CDSL	EQ	19-Jan-2022	1592.30	1588.00	1634.80	1555.00	1611.00	1613.25	1600.16	766721	12268.74	50766	255688	33.35
CEATLTD	EQ	19-Jan-2022	1149.45	1149.90	1154.95	1117.65	1132.95	1135.20	1131.93	112917	1278.14	9173	50634	44.84
CEBBCO	EQ	19-Jan-2022	53.75	52.10	53.55	51.15	53.00	52.95	52.24	346759	181.14	2451	234880	67.74
CELEBRITY	BE	19-Jan-2022	17.50	16.80	18.00	16.70	17.30	17.45	17.23	89639	15.44	309	-	-
CENTENKA	EQ	19-Jan-2022	544.80	540.00	574.90	538.00	549.00	550.60	548.47	108174	593.30	6628	38603	35.69
CENTEXT	EQ	19-Jan-2022	12.90	12.60	13.45	12.35	13.40	13.35	12.79	633742	81.06	2363	307074	48.45
CENTRALBK	EQ	19-Jan-2022	21.35	21.40	21.75	21.20	21.55	21.60	21.46	3746570	804.04	5147	1160383	30.97
CENTRUM	EQ	19-Jan-2022	33.90	33.65	34.25	33.10	33.45	33.30	33.42	365378	122.10	2440	248370	67.98
CENTUM	EQ	19-Jan-2022	612.75	617.95	617.95	606.15	613.00	611.45	611.04	9120	55.73	793	3825	41.94
CENTURYPLY	EQ	19-Jan-2022	636.30	642.00	654.00	631.20	648.00	650.35	645.79	110968	716.62	11574	44917	40.48
CENTURYTEX	EQ	19-Jan-2022	991.75	980.10	990.55	959.00	960.45	964.30	969.95	342429	3321.38	14116	126236	36.86
CERA	EQ	19-Jan-2022	4927.25	4937.70	4960.00	4831.00	4870.00	4847.95	4862.40	9422	458.13	2556	5963	63.29
CEREBRAINT	EQ	19-Jan-2022	87.50	88.30	89.80	86.60	89.65	88.80	88.33	492733	435.23	4173	229531	46.58
CESC	EQ	19-Jan-2022	91.50	91.60	92.30	91.10	91.65	91.65	91.76	3700541	3395.53	27220	2141185	57.86
CGCL	EQ	19-Jan-2022	540.70	533.00	548.70	530.00	544.00	540.05	537.52	15921	85.58	2667	3739	23.48
CGPOWER	EQ	19-Jan-2022	181.40	181.00	184.65	180.00	180.50	180.60	181.98	682696	1242.35	9322	477682	69.97
CHALET	EQ	19-Jan-2022	236.50	231.00	241.00	231.00	237.55	237.70	235.13	123371	290.08	5109	33349	27.03
CHAMBLFERT	EQ	19-Jan-2022	465.70	466.00	484.75	460.70	483.00	482.85	475.52	3815393	18142.91	58982	516050	13.53
CHEMBOND	EQ	19-Jan-2022	217.25	219.95	229.15	207.10	207.25	213.40	215.88	150015	323.86	5916	36647	24.43
CHEMCON	EQ	19-Jan-2022	376.35	374.00	376.25	368.00	372.60	371.05	372.32	57094	212.57	3257	26389	46.22
CHEMFAB	EQ	19-Jan-2022	180.20	177.00	188.95	177.00	187.90	186.55	184.98	35028	64.79	901	21846	62.37
CHEMPLASTS	EQ	19-Jan-2022	614.50	618.95	625.25	611.00	619.35	619.80	618.57	319020	1973.35	11526	189988	59.55
CHENNPETRO	EQ	19-Jan-2022	112.60	113.00	115.40	111.10	114.95	113.35	113.22	1390609	1574.40	17841	849562	61.09
CHOLAFIN	EQ	19-Jan-2022	612.45	610.00	614.65	591.90	612.50	612.10	604.71	2341966	14162.17	54788	624006	26.64
CHOLAHLDNG	EQ	19-Jan-2022	650.50	654.00	655.50	635.20	654.50	653.50	649.68	46256	300.51	2268	28197	60.96
CIGNITITEC	EQ	19-Jan-2022	571.20	565.00	573.45	554.00	559.00	556.80	563.09	24331	137.01	1927	15538	63.86
CINELINE	EQ	19-Jan-2022	92.70	92.70	92.70	90.40	91.50	91.35	91.41	25786	23.57	269	22122	85.79
CINEVISTA	EQ	19-Jan-2022	15.15	14.60	15.20	14.40	14.70	14.70	14.61	85824	12.54	603	61724	71.92
CIPLA	EQ	19-Jan-2022	902.15	900.05	901.60	885.10	897.00	895.65	894.17	1413292	12637.30	48371	710160	50.25
CLEAN	EQ	19-Jan-2022	2434.90	2434.90	2434.90	2340.05	2415.00	2413.50	2404.04	703889	16921.80	45527	560947	79.69
CLEDUCATE	EQ	19-Jan-2022	116.20	115.05	121.00	112.75	121.00	118.15	115.06	20718	23.84	511	11925	57.56
CLNINDIA	EQ	19-Jan-2022	489.25	490.00	492.00	485.60	490.00	489.15	489.03	36028	176.19	1479	24253	67.32
CLSEL	EQ	19-Jan-2022	106.85	107.60	108.10	104.65	105.45	105.60	105.60	48036	50.73	1461	27329	56.89
CMICABLES	BE	19-Jan-2022	48.55	48.55	49.40	46.15	47.30	46.60	47.22	63667	30.06	552	-	-
CMSINFO	EQ	19-Jan-2022	296.05	297.00	304.45	290.50	297.00	297.40	297.59	2068891	6156.87	38954	521491	25.21
COALINDIA	EQ	19-Jan-2022	160.80	161.00	164.85	160.80	163.65	163.90	163.34	11503199	18788.82	70869	4727681	41.10
COASTCORP	EQ	19-Jan-2022	478.10	465.00	488.00	445.20	470.10	473.45	467.89	246169	1151.80	6644	119127	48.39
COCHINSHIP	EQ	19-Jan-2022	348.00	349.60	349.60	345.55	348.00	347.15	346.95	82650	286.76	4020	40697	49.24
COFFEEDAY	EQ	19-Jan-2022	66.55	66.55	73.20	65.00	73.20	73.10	70.01	18764739	13136.57	71730	6537479	34.84
COFORGE	EQ	19-Jan-2022	5410.20	5420.00	5459.15	5281.20	5410.00	5408.25	5356.19	338798	18146.65	48864	133175	39.31
COLPAL	EQ	19-Jan-2022	1470.20	1471.40	1475.00	1441.25	1448.50	1447.45	1458.11	417436	6086.69	21606	231299	55.41
COMPINFO	EQ	19-Jan-2022	39.00	39.10	40.95	38.25	40.90	40.80	39.69	749578	297.48	4089	402511	53.70
COMPUSOFT	BE	19-Jan-2022	30.50	29.00	29.00	29.00	29.00	29.00	29.00	59968	17.39	622	-	-
CONCOR	EQ	19-Jan-2022	680.90	678.00	688.20	669.70	672.60	671.20	676.72	748775	5067.08	21978	380556	50.82
CONFIPET	EQ	19-Jan-2022	79.55	80.45	85.25	79.00	83.80	83.85	83.05	3593438	2984.53	22852	1449133	40.33
CONSOFINVT	EQ	19-Jan-2022	166.55	165.50	173.65	165.50	168.00	167.40	169.65	28497	48.34	1128	18436	64.69
CONTROLPR	EQ	19-Jan-2022	392.65	393.00	398.00	375.00	384.50	385.90	385.40	49965	192.57	3964	25855	51.75
CORALFINAC	EQ	19-Jan-2022	49.75	49.15	52.25	49.15	50.40	50.25	50.87	135993	69.18	1623	57629	42.38
CORDSCABLE	EQ	19-Jan-2022	66.95	66.90	67.70	65.45	66.20	66.45	66.30	46572	30.88	832	19608	42.10
COROMANDEL	EQ	19-Jan-2022	782.50	780.00	792.90	771.85	785.35	781.60	782.33	501982	3927.15	18024	307526	61.26
COSMOFILMS	EQ	19-Jan-2022	1652.45	1660.75	1707.40	1645.00	1692.00	1687.85	1675.48	46002	770.75	5767	16932	36.81
COUNCODOS	BE	19-Jan-2022	8.25	7.90	8.20	7.85	7.85	7.85	7.87	208980	16.44	660	-	-
COX&KINGS	BZ	19-Jan-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	236084	7.08	146	-	-
CPSEETF	EQ	19-Jan-2022	31.79	31.82	32.14	31.74	32.02	32.07	31.98	996804	318.79	3643	883754	88.66
CRAFTSMAN	EQ	19-Jan-2022	2389.20	2389.20	2399.00	2270.15	2304.00	2306.65	2320.03	19673	456.42	3615	11635	59.14
CREATIVE	EQ	19-Jan-2022	700.00	712.00	731.95	673.05	726.10	723.25	711.99	86065	612.77	1846	44481	51.68
CREDITACC	EQ	19-Jan-2022	597.75	595.25	595.25	579.65	582.00	585.95	585.05	52781	308.80	4852	21524	40.78
CREST	BE	19-Jan-2022	157.95	156.00	160.00	150.10	150.10	150.10	150.67	9885	14.89	57	-	-
CRISIL	EQ	19-Jan-2022	2994.55	2992.40	2995.00	2927.50	2935.00	2952.15	2959.89	55670	1647.77	4248	45817	82.30
CROMPTON	EQ	19-Jan-2022	435.30	437.00	439.60	429.05	436.00	435.55	434.25	1461755	6347.62	24414	994203	68.01
CSBBANK	EQ	19-Jan-2022	242.20	242.50	245.00	238.45	244.25	243.50	242.76	98295	238.62	3165	37297	37.94
CTE	EQ	19-Jan-2022	83.00	83.00	91.00	81.00	86.80	87.35	87.61	328435	287.73	9984	116454	35.46
CUB	EQ	19-Jan-2022	143.65	144.00	144.30	142.50	144.00	143.95	143.63	756287	1086.24	9487	308108	40.74
CUBEXTUB	EQ	19-Jan-2022	36.20	38.00	38.00	36.10	37.00	36.75	37.18	62582	23.27	472	41364	66.10
CUMMINSIND	EQ	19-Jan-2022	987.85	988.00	991.90	950.80	965.00	964.55	963.06	1298605	12506.31	23942	431744	33.25
CUPID	EQ	19-Jan-2022	221.40	222.45	222.45	217.60	221.00	219.50	219.15	13692	30.01	938	8346	60.96
CYBERMEDIA	BE	19-Jan-2022	18.75	18.95	18.95	17.85	18.40	18.10	18.12	33561	6.08	195	-	-
CYBERTECH	EQ	19-Jan-2022	225.30	226.00	230.90	216.00	228.15	226.85	225.31	231321	521.20	6187	83975	36.30
CYIENT	EQ	19-Jan-2022	1010.65	1016.45	1023.95	975.00	981.00	985.95	995.58	209357	2084.32	22507	128586	61.42
DAAWAT	EQ	19-Jan-2022	75.05	75.70	76.95	74.60	76.90	76.60	75.89	1221027	926.65	10595	534633	43.79
DABUR	EQ	19-Jan-2022	563.90	563.90	569.60	560.00	568.10	568.55	565.96	1103105	6243.10	31852	672989	61.01
DALBHARAT	EQ	19-Jan-2022	1981.55	1975.00	2008.95	1958.00	1987.90	1983.65	1981.87	118696	2352.40	10817	48175	40.59
DALMIASUG	EQ	19-Jan-2022	472.20	470.00	480.70	466.05	478.90	475.95	475.74	191721	912.10	8299	61856	32.26
DAMODARIND	EQ	19-Jan-2022	67.75	69.45	69.45	65.55	67.00	66.80	66.96	26666	17.86	533	15365	57.62
DANGEE	EQ	19-Jan-2022	208.40	209.15	209.25	208.00	208.00	208.15	208.92	1458	3.05	18	283	19.41
DATAMATICS	EQ	19-Jan-2022	344.05	344.10	357.00	341.05	352.25	352.30	351.26	228515	802.69	11099	90460	39.59
DATAPATTNS	EQ	19-Jan-2022	780.05	780.00	812.30	756.40	793.75	795.10	785.03	812554	6378.80	37208	191790	23.60
DBCORP	EQ	19-Jan-2022	97.15	98.00	98.00	95.90	96.70	96.50	96.75	128811	124.62	2383	67146	52.13
DBL	EQ	19-Jan-2022	346.70	343.15	392.65	335.10	385.05	386.85	370.89	6319057	23436.83	104321	914937	14.48
DBREALTY	BE	19-Jan-2022	74.40	76.00	78.00	74.40	76.50	77.55	76.79	781531	600.14	2774	-	-
DBSTOCKBRO	BE	19-Jan-2022	36.40	34.60	34.60	34.60	34.60	34.60	34.60	802	0.28	32	-	-
DCAL	EQ	19-Jan-2022	210.30	210.65	214.40	208.65	211.50	211.35	211.74	511419	1082.87	7733	164512	32.17
DCBBANK	EQ	19-Jan-2022	85.30	84.50	86.00	84.20	85.15	85.40	85.21	739527	630.19	4675	547547	74.04
DCM	EQ	19-Jan-2022	120.55	116.00	126.55	116.00	123.00	125.80	123.18	35965	44.30	884	19932	55.42
DCMNVL	EQ	19-Jan-2022	348.50	331.10	347.50	331.10	331.10	331.10	333.05	346548	1154.19	1990	278837	80.46
DCMSHRIRAM	EQ	19-Jan-2022	1012.35	1105.00	1174.00	1066.00	1094.95	1094.75	1108.40	1361288	15088.57	94318	179796	13.21
DCMSRIND	EQ	19-Jan-2022	99.95	101.05	103.00	98.60	99.60	99.70	100.11	126175	126.31	3588	58132	46.07
DCW	EQ	19-Jan-2022	44.55	44.30	45.20	44.10	44.30	44.45	44.65	619263	276.48	2534	442309	71.43
DECCANCE	EQ	19-Jan-2022	621.05	616.05	619.70	592.50	603.65	600.10	603.61	32073	193.60	3057	23502	73.28
DEEPAKFERT	EQ	19-Jan-2022	536.75	535.95	535.95	509.95	509.95	510.80	514.85	687764	3540.92	14203	365758	53.18
DEEPAKNTR	EQ	19-Jan-2022	2590.55	2587.00	2604.45	2535.15	2573.00	2567.75	2566.49	432946	11111.53	32875	148092	34.21
DEEPENR	EQ	19-Jan-2022	43.85	43.85	44.55	42.35	42.55	42.75	43.34	34039	14.75	337	25235	74.14
DEEPINDS	EQ	19-Jan-2022	184.45	186.00	196.45	186.00	193.00	193.50	192.01	212762	408.52	8795	65287	30.69
DELPHIFX	EQ	19-Jan-2022	559.70	566.25	566.30	536.95	537.85	541.10	548.73	4576	25.11	596	2464	53.85
DELTACORP	EQ	19-Jan-2022	282.50	284.15	295.00	278.60	293.10	293.75	289.36	7960603	23035.12	65374	1082593	13.60
DELTAMAGNT	EQ	19-Jan-2022	99.15	94.70	99.50	94.35	99.50	96.85	97.13	5994	5.82	322	3428	57.19
DEN	EQ	19-Jan-2022	42.85	42.85	44.45	42.50	42.95	42.90	43.44	2849208	1237.68	10861	1260893	44.25
DENORA	BE	19-Jan-2022	475.15	465.50	484.00	460.00	482.50	470.15	473.02	11929	56.43	129	-	-
DESTINY	SM	19-Jan-2022	14.05	13.35	13.35	13.35	13.35	13.35	13.35	30000	4.01	5	30000	100.00
DEVIT	SM	19-Jan-2022	115.00	112.00	112.00	112.00	112.00	112.00	112.00	3000	3.36	1	3000	100.00
DEVYANI	EQ	19-Jan-2022	185.45	185.45	186.90	179.35	185.00	185.00	183.04	4350032	7962.25	46900	1306041	30.02
DFMFOODS	EQ	19-Jan-2022	295.00	295.00	298.50	292.00	298.50	295.70	294.77	56236	165.77	2328	43414	77.20
DGCONTENT	BE	19-Jan-2022	19.20	18.25	18.60	18.25	18.55	18.55	18.50	7366	1.36	14	-	-
DHAMPURSUG	EQ	19-Jan-2022	377.85	377.90	397.70	374.50	397.30	392.90	386.91	1180308	4566.77	20651	387526	32.83
DHANBANK	EQ	19-Jan-2022	14.80	14.90	15.00	14.60	14.90	14.90	14.80	507111	75.04	1629	251951	49.68
DHANI	EQ	19-Jan-2022	153.65	154.55	154.55	149.50	152.30	152.50	151.98	971115	1475.87	11363	380603	39.19
DHANILOANS	N4	19-Jan-2022	1080.80	1080.00	1085.00	1080.00	1084.00	1084.52	1083.42	28	0.30	5	28	100.00
DHANILOANS	N5	19-Jan-2022	1339.80	1335.00	1338.80	1319.80	1338.80	1338.80	1332.34	350	4.66	4	300	85.71
DHANILOANS	N6	19-Jan-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
DHANILOANS	N7	19-Jan-2022	1060.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	50	0.53	1	50	100.00
DHANILOANS	N8	19-Jan-2022	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	114	1.43	8	114	100.00
DHANILOANS	NC	19-Jan-2022	980.20	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
DHANILOANS	ND	19-Jan-2022	1047.00	1044.80	1044.80	1044.80	1044.80	1044.80	1044.80	15	0.16	1	15	100.00
DHANILOANS	NG	19-Jan-2022	1006.80	991.80	1008.00	991.80	1004.00	1004.00	1001.73	310	3.11	7	310	100.00
DHANILOANS	NL	19-Jan-2022	940.00	940.00	940.00	940.00	940.00	940.00	940.00	125	1.18	1	125	100.00
DHANILOANS	NN	19-Jan-2022	1220.00	1232.00	1232.00	1232.00	1232.00	1232.00	1232.00	50	0.62	1	50	100.00
DHANUKA	EQ	19-Jan-2022	751.65	753.00	757.30	744.10	748.75	747.10	749.18	27981	209.63	2360	13906	49.70
DHARAMSI	EQ	19-Jan-2022	348.40	348.00	356.85	341.00	347.90	348.35	348.58	15851	55.25	2127	5805	36.62
DHARSUGAR	BE	19-Jan-2022	21.75	21.00	22.00	20.70	21.25	21.20	21.02	64076	13.47	357	-	-
DHRUV	EQ	19-Jan-2022	58.85	59.95	60.00	58.35	60.00	59.95	59.16	35751	21.15	679	13120	36.70
DHUNINV	EQ	19-Jan-2022	724.20	724.20	749.80	695.35	705.00	706.70	718.23	6207	44.58	1144	2419	38.97
DIAMONDYD	EQ	19-Jan-2022	878.70	887.95	887.95	875.00	876.00	878.25	877.00	7650	67.09	1129	5780	75.56
DICIND	EQ	19-Jan-2022	421.65	415.00	431.80	413.75	415.95	415.40	418.26	2539	10.62	407	1137	44.78
DIGISPICE	EQ	19-Jan-2022	48.65	49.65	49.65	46.65	47.50	47.35	47.46	161792	76.79	1326	126682	78.30
DIGJAMLMTD	EQ	19-Jan-2022	295.20	309.00	309.95	300.00	309.95	309.95	308.81	20631	63.71	318	18862	91.43
DIL	SM	19-Jan-2022	127.90	121.70	128.00	121.65	121.65	121.65	124.20	30000	37.26	4	30000	100.00
DISHTV	EQ	19-Jan-2022	17.50	17.65	17.65	17.15	17.35	17.35	17.35	2061343	357.74	3349	1168658	56.69
DIVISLAB	EQ	19-Jan-2022	4527.15	4550.00	4550.00	4465.00	4479.45	4481.50	4487.75	365211	16389.77	36235	188643	51.65
DIXON	EQ	19-Jan-2022	5235.65	5260.00	5303.70	5210.00	5265.00	5259.20	5269.77	258538	13624.36	27342	101360	39.21
DKEGL	SM	19-Jan-2022	66.00	72.40	72.60	59.40	59.40	59.90	65.56	183000	119.97	61	108000	59.02
DLF	EQ	19-Jan-2022	403.90	403.90	411.85	398.60	408.40	408.25	405.79	6237382	25310.54	71051	1798040	28.83
DLINKINDIA	EQ	19-Jan-2022	171.15	171.00	175.75	169.05	175.25	174.85	173.05	391905	678.21	6784	110687	28.24
DMART	EQ	19-Jan-2022	4441.15	4459.00	4505.00	4365.00	4493.20	4483.40	4441.79	579886	25757.33	68370	255946	44.14
DNAMEDIA	EQ	19-Jan-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	308006	12.01	204	307946	99.98
DODLA	EQ	19-Jan-2022	558.10	560.00	566.95	554.50	559.50	558.90	559.70	14261	79.82	1298	6647	46.61
DOLATALGO	EQ	19-Jan-2022	85.55	85.30	86.25	84.35	84.85	84.70	85.02	120922	102.81	2142	66076	54.64
DOLLAR	EQ	19-Jan-2022	630.20	629.90	663.95	610.00	659.95	649.95	646.11	256929	1660.05	11840	118986	46.31
DONEAR	EQ	19-Jan-2022	73.70	75.00	75.30	71.85	73.40	73.25	74.35	76879	57.16	619	50246	65.36
DPABHUSHAN	EQ	19-Jan-2022	403.30	403.00	403.00	390.15	397.00	397.05	397.50	17735	70.50	273	15284	86.18
DPSCLTD	EQ	19-Jan-2022	17.05	17.05	17.75	16.80	17.00	17.00	17.12	993453	170.11	2383	697930	70.25
DPWIRES	EQ	19-Jan-2022	318.30	317.00	327.00	302.40	304.05	305.30	308.15	35891	110.60	999	22798	63.52
DREDGECORP	EQ	19-Jan-2022	335.35	335.00	337.05	330.30	333.60	333.15	333.22	55184	183.89	2142	19770	35.83
DRL	SM	19-Jan-2022	19.20	20.00	20.15	20.00	20.00	20.05	20.05	162000	32.48	25	162000	100.00
DRREDDY	EQ	19-Jan-2022	4693.55	4695.00	4734.40	4654.95	4677.00	4684.95	4688.51	307887	14435.30	30153	135529	44.02
DSPN50ETF	EQ	19-Jan-2022	182.27	182.10	182.10	178.30	179.50	179.50	180.39	1025	1.85	59	980	95.61
DSPNEWETF	EQ	19-Jan-2022	202.09	209.85	209.85	199.10	200.05	200.15	200.29	1838	3.68	120	1262	68.66
DSPQ50ETF	EQ	19-Jan-2022	181.56	182.00	182.00	179.50	180.00	179.90	179.96	5107	9.19	114	4771	93.42
DSSL	EQ	19-Jan-2022	200.45	205.40	216.10	201.05	210.00	209.15	208.42	88348	184.14	5030	35554	40.24
DTIL	EQ	19-Jan-2022	302.40	302.00	314.00	301.85	305.00	306.15	307.88	17132	52.75	833	9295	54.26
DUCON	BE	19-Jan-2022	24.90	24.50	24.85	23.70	23.70	23.70	23.85	216565	51.64	574	-	-
DUDIGITAL	SM	19-Jan-2022	206.00	216.30	216.30	216.30	216.30	216.30	216.30	2000	4.33	1	2000	100.00
DVL	EQ	19-Jan-2022	301.10	303.90	316.00	296.40	299.00	299.50	304.94	136551	416.40	4666	81300	59.54
DWARKESH	EQ	19-Jan-2022	93.50	92.95	96.90	91.55	96.55	96.25	94.32	4837451	4562.81	28479	1097947	22.70
DYNAMATECH	EQ	19-Jan-2022	2319.40	2330.00	2400.05	2280.05	2329.90	2296.90	2333.35	6672	155.68	1069	3767	56.46
DYNAMIC	SM	19-Jan-2022	40.70	38.70	44.75	38.70	44.40	44.55	44.29	632000	279.89	272	496000	78.48
DYNPRO	EQ	19-Jan-2022	614.30	623.90	623.90	600.00	605.00	604.45	605.19	43598	263.85	3223	28214	64.71
E2E	SM	19-Jan-2022	101.00	100.10	105.65	96.00	99.90	97.15	100.23	48000	48.11	23	28000	58.33
EASEMYTRIP	EQ	19-Jan-2022	577.00	575.10	601.15	570.00	599.90	594.55	587.27	673263	3953.85	12250	244016	36.24
EASTSILK	BE	19-Jan-2022	10.65	10.15	10.15	10.15	10.15	10.15	10.15	43866	4.45	187	-	-
EBANK	EQ	19-Jan-2022	3914.33	3816.00	3998.00	3816.00	3998.00	3998.00	3927.67	3	0.12	3	3	100.00
EBBETF0423	EQ	19-Jan-2022	1156.57	1156.60	1160.00	1156.00	1157.64	1159.86	1157.28	9117	105.51	71	7406	81.23
EBBETF0425	EQ	19-Jan-2022	1077.56	1075.00	1077.50	1075.00	1077.50	1076.96	1076.68	3902	42.01	62	3780	96.87
EBBETF0430	EQ	19-Jan-2022	1191.77	1200.00	1200.00	1155.00	1191.40	1191.41	1190.62	5468	65.10	152	4838	88.48
EBBETF0431	EQ	19-Jan-2022	1063.32	1082.48	1082.48	1061.51	1062.06	1062.86	1063.02	9815	104.34	192	6963	70.94
ECLERX	EQ	19-Jan-2022	2817.30	2820.00	2833.95	2735.00	2770.75	2777.30	2771.15	73628	2040.34	10978	36490	49.56
ECLFINANCE	NG	19-Jan-2022	987.00	987.00	987.00	987.00	987.00	987.00	987.00	10	0.10	1	10	100.00
ECLFINANCE	NI	19-Jan-2022	1022.66	1018.01	1018.01	1018.01	1018.01	1018.01	1018.01	15	0.15	1	15	100.00
ECLFINANCE	NJ	19-Jan-2022	938.00	935.00	940.00	935.00	938.00	938.00	938.42	200	1.88	6	200	100.00
ECLFINANCE	NK	19-Jan-2022	949.00	949.00	950.00	949.00	949.80	949.80	949.46	181	1.72	4	181	100.00
ECLFINANCE	NM	19-Jan-2022	1000.00	999.00	1000.00	999.00	999.50	999.50	999.61	211	2.11	6	211	100.00
ECLFINANCE	NN	19-Jan-2022	1335.05	1336.00	1336.00	1336.00	1336.00	1336.00	1336.00	60	0.80	2	60	100.00
ECLFINANCE	NO	19-Jan-2022	1005.00	1004.99	1004.99	1000.00	1003.00	1002.99	1002.90	110	1.10	6	110	100.00
ECLFINANCE	NP	19-Jan-2022	996.90	996.80	996.80	987.00	987.00	989.01	989.07	131	1.30	8	131	100.00
ECLFINANCE	NQ	19-Jan-2022	1280.25	1285.00	1285.00	1275.00	1280.00	1276.02	1280.66	1240	15.88	30	1240	100.00
ECLFINANCE	NR	19-Jan-2022	1013.50	1010.00	1016.00	1010.00	1013.00	1013.00	1013.15	446	4.52	8	446	100.00
ECLFINANCE	NS	19-Jan-2022	968.00	969.00	969.00	969.00	969.00	969.00	969.00	100	0.97	3	100	100.00
EDELWEISS	EQ	19-Jan-2022	71.20	71.05	71.65	70.30	71.10	71.10	71.04	665350	472.70	8866	356215	53.54
EDUCOMP	BZ	19-Jan-2022	7.20	6.85	6.85	6.85	6.85	6.85	6.85	33831	2.32	175	-	-
EHFLNCD	N5	19-Jan-2022	987.00	990.00	990.00	976.00	976.00	976.00	989.13	16	0.16	3	15	93.75
EHFLNCD	N6	19-Jan-2022	970.00	991.00	991.00	979.00	979.00	979.00	988.84	61	0.60	3	61	100.00
EICHERMOT	EQ	19-Jan-2022	2736.25	2736.25	2746.80	2685.45	2722.95	2718.70	2721.94	769880	20955.70	45945	294164	38.21
EIDPARRY	EQ	19-Jan-2022	502.35	498.00	513.60	496.30	508.10	509.00	506.22	442889	2241.99	14369	151302	34.16
EIFFL	EQ	19-Jan-2022	131.40	134.90	134.90	128.55	132.45	130.85	130.65	26882	35.12	178	24304	90.41
EIHAHOTELS	EQ	19-Jan-2022	364.85	365.00	365.00	351.30	355.95	354.70	356.38	9113	32.48	898	4715	51.74
EIHOTEL	EQ	19-Jan-2022	139.20	138.00	140.75	135.65	138.70	139.25	138.51	203250	281.52	3859	77875	38.31
EIMCOELECO	EQ	19-Jan-2022	344.60	339.00	359.00	339.00	358.90	356.85	347.75	6352	22.09	572	3870	60.93
EKC	EQ	19-Jan-2022	248.30	248.10	258.00	237.10	247.55	244.80	244.83	549983	1346.50	7779	312405	56.80
ELECON	EQ	19-Jan-2022	197.00	195.90	197.45	188.40	194.35	194.45	192.21	842879	1620.09	15733	279868	33.20
ELECTCAST	EQ	19-Jan-2022	43.65	44.15	48.00	43.80	46.55	46.60	46.54	6273419	2919.44	20308	3041582	48.48
ELECTHERM	EQ	19-Jan-2022	155.00	155.00	155.05	148.60	151.50	151.60	151.67	58278	88.39	2076	31333	53.76
ELGIEQUIP	EQ	19-Jan-2022	351.05	350.95	382.70	345.65	375.00	373.85	374.21	2180098	8158.08	61531	539541	24.75
ELGIRUBCO	EQ	19-Jan-2022	44.85	45.40	48.50	44.40	47.30	47.90	47.11	189858	89.44	2125	128397	67.63
EMAMILTD	EQ	19-Jan-2022	494.15	493.15	495.25	480.15	485.50	485.95	484.41	688368	3334.49	25965	541571	78.67
EMAMIPAP	EQ	19-Jan-2022	164.95	162.00	166.00	161.05	163.65	163.05	163.19	52437	85.57	1183	38282	73.01
EMAMIREAL	BE	19-Jan-2022	87.60	89.00	89.00	86.25	88.90	88.00	87.47	31146	27.24	401	-	-
EMBASSY	RR	19-Jan-2022	365.52	366.00	367.00	362.55	366.14	365.81	365.16	679057	2479.66	8868	653060	96.17
EMKAY	EQ	19-Jan-2022	115.15	113.05	116.45	112.50	115.00	114.60	114.53	56676	64.91	1510	30907	54.53
EMMBI	EQ	19-Jan-2022	106.55	107.35	112.95	106.00	111.50	111.75	110.34	125089	138.02	4349	50165	40.10
ENDURANCE	EQ	19-Jan-2022	1671.35	1674.25	1702.80	1645.00	1690.00	1673.75	1664.78	21845	363.67	4727	10394	47.58
ENERGYDEV	BE	19-Jan-2022	32.35	30.75	30.75	30.75	30.75	30.75	30.75	36958	11.36	356	-	-
ENGINERSIN	EQ	19-Jan-2022	71.35	71.20	71.90	70.75	71.55	71.20	71.12	1305435	928.43	6513	553434	42.39
ENIL	EQ	19-Jan-2022	173.75	173.00	174.50	171.80	171.85	172.20	172.88	11687	20.20	420	5642	48.28
EPL	EQ	19-Jan-2022	197.20	197.20	198.25	193.10	194.00	194.75	194.76	241093	469.55	11445	151799	62.96
EQUIPPP	EQ	19-Jan-2022	95.75	95.75	97.85	92.55	93.00	93.10	94.32	33066	31.19	1013	21468	64.92
EQUITAS	EQ	19-Jan-2022	115.15	114.50	118.75	114.25	116.80	116.45	116.77	799417	933.51	10919	408569	51.11
EQUITASBNK	EQ	19-Jan-2022	57.40	57.45	57.45	56.00	56.25	56.20	56.67	1806875	1023.90	12839	1336748	73.98
ERFLNCDI	N5	19-Jan-2022	890.00	900.00	900.00	900.00	900.00	900.00	900.00	11	0.10	1	11	100.00
ERFLNCDI	N6	19-Jan-2022	940.05	945.05	945.05	940.00	940.00	940.00	943.04	100	0.94	3	100	100.00
ERIS	EQ	19-Jan-2022	738.75	738.75	763.25	731.00	749.80	748.80	750.95	66464	499.11	8081	26837	40.38
EROSMEDIA	EQ	19-Jan-2022	19.05	19.00	19.45	18.95	19.30	19.20	19.23	361689	69.55	1007	257026	71.06
ESABINDIA	EQ	19-Jan-2022	3428.35	3404.55	3500.00	3390.00	3410.00	3426.65	3463.58	8395	290.77	1762	3120	37.16
ESCORTS	EQ	19-Jan-2022	1860.05	1860.00	1869.85	1855.50	1863.50	1866.50	1862.78	311540	5803.29	17647	171036	54.90
ESSARSHPNG	BE	19-Jan-2022	11.65	11.25	11.50	11.10	11.10	11.10	11.12	298266	33.16	1136	-	-
ESTER	EQ	19-Jan-2022	137.20	135.10	139.20	135.10	138.00	138.30	137.22	60907	83.58	1799	31898	52.37
EUROBOND	SM	19-Jan-2022	121.25	118.30	122.90	115.20	121.00	120.20	117.73	750000	883.00	324	286000	38.13
EVEREADY	EQ	19-Jan-2022	306.90	305.95	314.00	303.15	310.00	311.50	308.69	185795	573.54	2812	95875	51.60
EVERESTIND	EQ	19-Jan-2022	597.40	595.00	615.00	577.60	602.00	604.55	603.41	53433	322.42	4375	21989	41.15
EXCEL	BE	19-Jan-2022	10.90	10.40	10.40	10.40	10.40	10.40	10.40	107348	11.16	262	-	-
EXCELINDUS	EQ	19-Jan-2022	923.15	920.30	936.00	919.75	929.75	931.90	930.49	6247	58.13	649	3492	55.90
EXIDEIND	EQ	19-Jan-2022	179.00	178.85	181.00	177.45	180.00	179.95	179.39	2136419	3832.53	25316	926214	43.35
EXPLEOSOL	EQ	19-Jan-2022	1624.95	1624.95	1643.00	1592.00	1600.00	1602.75	1610.69	20832	335.54	2892	11835	56.81
EXXARO	EQ	19-Jan-2022	141.20	141.65	143.00	139.35	141.20	140.90	141.08	124916	176.23	2251	61256	49.04
FACT	EQ	19-Jan-2022	147.40	148.25	153.95	146.00	152.45	151.80	150.24	1665505	2502.22	19709	266880	16.02
FAIRCHEMOR	EQ	19-Jan-2022	2048.40	2048.40	2148.00	1989.80	2130.00	2126.55	2093.81	54686	1145.02	10131	23629	43.21
FCL	EQ	19-Jan-2022	153.65	153.60	159.70	150.25	158.50	157.95	156.03	1535402	2395.72	21415	523449	34.09
FCONSUMER	EQ	19-Jan-2022	7.55	7.55	7.85	7.45	7.70	7.60	7.55	5331416	402.48	4322	2898307	54.36
FCSSOFT	BE	19-Jan-2022	8.30	7.90	8.00	7.90	7.90	7.90	7.90	9592640	757.85	24884	-	-
FDC	EQ	19-Jan-2022	298.95	299.60	299.60	290.05	291.00	291.40	295.02	330472	974.97	7408	248528	75.20
FEDERALBNK	EQ	19-Jan-2022	98.30	98.50	99.80	97.30	98.40	98.55	98.41	12924190	12718.98	41511	4026094	31.15
FEL	EQ	19-Jan-2022	10.00	9.95	10.15	9.70	10.00	10.00	9.90	724316	71.73	1537	487993	67.37
FELDVR	EQ	19-Jan-2022	13.95	13.75	14.00	13.10	13.55	13.60	13.51	97581	13.19	489	41813	42.85
FIEMIND	EQ	19-Jan-2022	1264.35	1266.00	1298.00	1240.05	1289.00	1281.65	1270.27	51436	653.37	9314	19465	37.84
FILATEX	EQ	19-Jan-2022	136.55	136.95	137.50	129.30	130.20	130.55	131.88	1144738	1509.64	13411	522250	45.62
FILDF2GP	MF	19-Jan-2022	1.31	1.31	1.31	1.31	1.31	1.31	1.31	1	0.00	1	1	100.00
FINCABLES	EQ	19-Jan-2022	526.75	527.70	530.85	522.95	524.30	524.85	525.89	112772	593.06	5608	60935	54.03
FINEORG	EQ	19-Jan-2022	3756.95	3725.00	3738.80	3575.65	3679.00	3674.70	3648.45	50416	1839.40	11628	25025	49.64
FINOPB	EQ	19-Jan-2022	402.35	409.90	418.45	404.55	410.00	409.55	412.32	83440	344.04	5622	33209	39.80
FINPIPE	EQ	19-Jan-2022	195.50	195.50	196.45	192.55	194.25	193.55	193.81	374393	725.61	22688	226637	60.53
FLEXITUFF	EQ	19-Jan-2022	38.25	40.00	40.15	39.15	40.15	40.15	40.07	87803	35.18	383	60946	69.41
FLFL	EQ	19-Jan-2022	52.50	53.00	53.00	51.75	52.50	52.30	52.20	172679	90.15	1363	98153	56.84
FLUOROCHEM	EQ	19-Jan-2022	2765.20	2790.00	2818.90	2698.15	2790.00	2764.00	2749.37	85310	2345.48	12523	48007	56.27
FMGOETZE	EQ	19-Jan-2022	238.45	236.05	239.90	235.35	238.00	237.25	237.05	22239	52.72	1014	10048	45.18
FMNL	EQ	19-Jan-2022	9.85	9.75	9.90	9.60	9.80	9.75	9.76	137639	13.44	422	92580	67.26
FOCE	SM	19-Jan-2022	211.65	208.05	212.00	190.00	212.00	209.35	195.08	350400	683.55	54	334800	95.55
FOCUS	EQ	19-Jan-2022	83.35	85.80	85.80	80.20	85.00	82.80	82.14	6547	5.38	77	5741	87.69
FOODSIN	EQ	19-Jan-2022	112.70	112.70	123.95	105.10	123.30	123.05	119.11	399388	475.73	4141	240122	60.12
FORCEMOT	EQ	19-Jan-2022	1350.35	1349.95	1349.95	1308.00	1322.00	1321.60	1321.52	28557	377.39	3384	11187	39.17
FORTIS	EQ	19-Jan-2022	289.00	289.00	290.00	284.10	286.35	286.50	286.62	778330	2230.82	14822	336024	43.17
FOSECOIND	EQ	19-Jan-2022	1440.60	1432.70	1455.00	1430.05	1448.00	1439.90	1446.65	3072	44.44	146	1775	57.78
FRETAIL	EQ	19-Jan-2022	50.50	50.45	51.50	49.65	50.80	50.80	50.25	2139639	1075.08	8807	1142203	53.38
FSC	EQ	19-Jan-2022	71.30	70.05	71.60	70.05	70.80	70.75	70.50	34321	24.20	873	19169	55.85
FSL	EQ	19-Jan-2022	167.15	168.00	171.45	165.20	170.20	170.00	168.80	3462616	5845.02	24245	719386	20.78
GABRIEL	EQ	19-Jan-2022	137.60	137.00	138.60	136.15	138.00	137.65	137.33	304818	418.59	5979	152085	49.89
GAEL	EQ	19-Jan-2022	190.15	192.00	199.90	191.25	195.30	195.95	196.46	2786684	5474.66	29578	810422	29.08
GAIL	EQ	19-Jan-2022	142.90	142.60	148.50	142.40	147.40	147.95	146.14	19930096	29125.77	114218	7871006	39.49
GAL	BE	19-Jan-2022	6.90	6.60	6.80	6.60	6.60	6.60	6.60	322150	21.27	989	-	-
GALAXYSURF	EQ	19-Jan-2022	3134.50	3130.00	3133.85	3085.00	3125.00	3124.90	3118.55	18203	567.67	3740	10861	59.67
GALLANTT	EQ	19-Jan-2022	71.25	72.80	72.80	70.00	72.20	71.30	71.05	43929	31.21	791	25502	58.05
GALLISPAT	EQ	19-Jan-2022	53.20	54.50	54.50	52.00	52.60	52.55	52.62	21144	11.13	252	13056	61.75
GANDHITUBE	EQ	19-Jan-2022	394.70	390.00	398.00	386.20	396.45	393.25	391.13	2228	8.71	249	1316	59.07
GANECOS	EQ	19-Jan-2022	585.95	585.00	658.05	584.95	658.00	650.85	635.60	480427	3053.58	19918	212563	44.24
GANESHBE	EQ	19-Jan-2022	100.85	99.85	103.55	99.75	100.20	100.55	100.84	104519	105.40	2054	63660	60.91
GANESHHOUC	EQ	19-Jan-2022	200.45	199.95	203.25	196.10	199.00	198.80	198.77	39739	78.99	639	26540	66.79
GANGAFORGE	EQ	19-Jan-2022	19.75	19.95	20.10	19.10	19.25	19.45	19.57	536592	105.04	6213	150878	28.12
GANGESSECU	EQ	19-Jan-2022	92.00	92.00	94.65	90.70	94.00	93.60	92.25	4412	4.07	339	2506	56.80
GARFIBRES	EQ	19-Jan-2022	3280.95	3270.00	3276.20	3219.00	3263.00	3254.20	3246.71	7013	227.69	2130	4586	65.39
GATI	EQ	19-Jan-2022	211.35	211.20	218.40	208.15	216.80	216.50	214.89	2006417	4311.67	25438	477660	23.81
GAYAPROJ	EQ	19-Jan-2022	29.30	29.00	29.35	28.80	29.10	29.00	28.96	720400	208.61	2225	482721	67.01
GEECEE	EQ	19-Jan-2022	160.45	157.50	162.90	157.20	157.55	158.95	159.49	13947	22.24	796	7948	56.99
GEEKAYWIRE	EQ	19-Jan-2022	84.05	83.80	87.90	82.70	85.10	85.85	84.77	10274	8.71	403	5549	54.01
GENCON	EQ	19-Jan-2022	39.00	38.35	39.85	37.80	38.85	38.65	38.68	69873	27.03	642	48131	68.88
GENESYS	EQ	19-Jan-2022	425.80	447.05	447.05	447.05	447.05	447.05	447.05	41072	183.61	211	41072	100.00
GENUSPAPER	EQ	19-Jan-2022	13.55	13.85	13.85	13.20	13.55	13.40	13.40	297813	39.92	1195	186066	62.48
GENUSPOWER	EQ	19-Jan-2022	71.80	71.70	73.80	70.50	73.00	72.95	72.16	549710	396.65	5647	200790	36.53
GEOJITFSL	EQ	19-Jan-2022	82.55	82.25	83.90	80.40	82.80	83.00	82.08	254198	208.66	4845	111329	43.80
GEPIL	EQ	19-Jan-2022	252.60	251.75	253.05	247.20	251.00	250.10	250.21	58225	145.69	2124	30304	52.05
GESHIP	EQ	19-Jan-2022	315.00	314.00	324.75	312.40	322.55	320.40	319.94	337957	1081.25	12966	149359	44.19
GET&D	EQ	19-Jan-2022	133.25	133.50	133.50	130.50	132.40	131.80	131.81	63563	83.78	1273	33982	53.46
GFLLIMITED	EQ	19-Jan-2022	69.50	69.70	76.50	68.95	69.75	69.85	70.19	79415	55.74	1056	38361	48.30
GFSTEELS	BE	19-Jan-2022	4.50	4.30	4.70	4.30	4.30	4.55	4.36	6801	0.30	26	-	-
GHCL	EQ	19-Jan-2022	444.75	440.00	454.00	435.00	447.45	445.75	443.28	253229	1122.51	8177	139243	54.99
GICHSGFIN	EQ	19-Jan-2022	155.60	155.65	155.90	151.35	152.60	152.70	152.58	207530	316.65	3187	106890	51.51
GICL	SM	19-Jan-2022	20.95	21.95	21.95	21.50	21.50	21.50	21.65	22500	4.87	3	22500	100.00
GICRE	EQ	19-Jan-2022	140.35	140.15	141.70	139.25	141.00	140.95	140.66	280094	393.98	4079	95353	34.04
GILLANDERS	EQ	19-Jan-2022	68.25	65.15	69.40	65.15	66.50	66.95	66.69	22504	15.01	324	6867	30.51
GILLETTE	EQ	19-Jan-2022	5236.85	5258.00	5258.00	5202.75	5225.00	5227.05	5225.71	2583	134.98	1001	1634	63.26
GINNIFILA	EQ	19-Jan-2022	58.40	57.40	60.80	56.80	59.80	59.55	58.86	925723	544.84	7876	341089	36.85
GIPCL	EQ	19-Jan-2022	92.40	92.20	94.00	90.65	93.50	93.45	92.53	644339	596.23	7685	259995	40.35
GKWLIMITED	EQ	19-Jan-2022	612.95	610.00	614.85	608.30	610.15	610.70	611.23	299	1.83	36	244	81.61
GLAND	EQ	19-Jan-2022	3675.50	3682.50	3698.20	3604.25	3660.00	3679.95	3650.77	115797	4227.48	28520	71912	62.10
GLAXO	EQ	19-Jan-2022	1712.05	1712.05	1724.00	1683.90	1715.05	1713.30	1708.23	32380	553.13	5042	16364	50.54
GLENMARK	EQ	19-Jan-2022	495.20	494.80	500.00	489.05	496.80	498.15	495.38	807972	4002.52	17477	212631	26.32
GLOBAL	EQ	19-Jan-2022	66.80	63.55	66.00	63.55	64.85	64.45	64.62	10332	6.68	191	7341	71.05
GLOBALVECT	BE	19-Jan-2022	60.35	60.30	60.30	57.35	58.15	58.25	58.31	21734	12.67	248	-	-
GLOBE	EQ	19-Jan-2022	13.80	14.00	14.50	13.65	13.80	13.85	13.92	2975883	414.38	7172	2018492	67.83
GLOBUSSPR	EQ	19-Jan-2022	1633.65	1640.00	1718.15	1603.05	1699.50	1702.70	1678.56	310568	5213.06	22081	96475	31.06
GLS	EQ	19-Jan-2022	602.10	603.00	604.75	596.25	600.00	600.25	600.25	44927	269.67	3702	29020	64.59
GMBREW	EQ	19-Jan-2022	725.70	720.00	748.75	712.30	737.00	737.35	724.70	50435	365.50	3824	16197	32.11
GMDCLTD	EQ	19-Jan-2022	101.55	100.30	106.30	100.30	104.90	104.65	103.75	3998480	4148.42	32878	1143750	28.60
GMMPFAUDLR	EQ	19-Jan-2022	4919.10	4943.70	4983.30	4825.00	4878.00	4870.05	4910.95	21826	1071.86	6769	11232	51.46
GMRINFRA	EQ	19-Jan-2022	43.40	43.50	44.20	42.10	44.00	44.05	43.75	15624047	6835.77	51451	5302023	33.94
GNA	EQ	19-Jan-2022	598.15	599.70	602.95	581.10	585.05	586.45	588.66	100937	594.18	5123	52786	52.30
GNFC	EQ	19-Jan-2022	475.40	475.50	492.00	472.00	489.25	488.95	483.87	1946719	9419.60	32835	431981	22.19
GOACARBON	EQ	19-Jan-2022	382.45	383.00	386.00	370.35	374.00	372.95	376.91	39859	150.23	2413	19472	48.85
GOCLCORP	EQ	19-Jan-2022	348.35	347.25	351.85	339.65	348.40	346.35	345.04	33117	114.27	1760	18939	57.19
GOCOLORS	EQ	19-Jan-2022	1085.50	1085.00	1089.00	1045.60	1062.00	1062.95	1060.13	67792	718.69	4107	33238	49.03
GODFRYPHLP	EQ	19-Jan-2022	1139.70	1140.00	1158.00	1122.50	1141.00	1146.15	1138.93	11518	131.18	1914	5773	50.12
GODHA	EQ	19-Jan-2022	111.55	117.10	117.10	117.10	117.10	117.10	117.10	21145	24.76	58	21145	100.00
GODREJAGRO	EQ	19-Jan-2022	536.65	536.65	536.65	523.65	532.50	531.60	529.58	64988	344.16	4232	27468	42.27
GODREJCP	EQ	19-Jan-2022	928.40	933.75	943.60	929.55	933.50	937.55	938.15	986677	9256.46	25900	566994	57.47
GODREJIND	EQ	19-Jan-2022	624.65	626.00	633.80	613.65	630.00	624.70	621.73	113823	707.67	5325	38853	34.13
GODREJPROP	EQ	19-Jan-2022	1903.05	1898.00	1898.00	1820.40	1855.00	1851.20	1848.10	1249679	23095.27	75445	416874	33.36
GOENKA	BZ	19-Jan-2022	2.80	2.90	2.90	2.90	2.90	2.90	2.90	118848	3.45	72	-	-
GOKEX	EQ	19-Jan-2022	374.00	374.15	382.60	364.60	382.45	380.10	374.92	197645	741.00	7822	74210	37.55
GOKUL	EQ	19-Jan-2022	40.25	40.25	41.50	39.55	40.90	40.80	40.84	291436	119.02	3050	138267	47.44
GOKULAGRO	BE	19-Jan-2022	80.35	83.00	83.00	76.50	78.80	78.30	78.57	90777	71.33	945	-	-
GOLDBEES	EQ	19-Jan-2022	41.52	41.84	41.84	41.33	41.62	41.60	41.58	1830780	761.22	13458	1639191	89.54
GOLDENTOBC	EQ	19-Jan-2022	116.55	116.65	118.60	116.15	116.85	116.55	117.04	8536	9.99	260	4566	53.49
GOLDIAM	EQ	19-Jan-2022	984.65	987.90	993.50	968.00	987.95	984.45	982.72	34694	340.94	4518	12501	36.03
GOLDSHARE	EQ	19-Jan-2022	41.50	41.75	41.75	41.45	41.55	41.50	41.51	67086	27.85	256	50293	74.97
GOLDTECH	BE	19-Jan-2022	91.25	90.90	90.90	86.70	86.70	86.70	87.01	51636	44.93	530	-	-
GOODLUCK	BE	19-Jan-2022	378.45	375.00	375.50	364.00	369.50	367.10	369.61	39024	144.23	505	-	-
GOODYEAR	EQ	19-Jan-2022	980.80	971.00	985.15	956.25	973.90	972.05	972.41	11593	112.73	1389	6233	53.77
GPIL	EQ	19-Jan-2022	268.95	266.40	274.00	265.30	270.00	270.25	269.92	179499	484.49	4071	107763	60.04
GPPL	EQ	19-Jan-2022	98.00	97.65	98.20	94.30	95.10	94.90	95.45	796697	760.42	11466	470967	59.11
GPTINFRA	EQ	19-Jan-2022	80.95	80.05	80.95	77.55	79.85	79.20	79.28	20862	16.54	504	13440	64.42
GRANULES	EQ	19-Jan-2022	323.45	323.45	323.45	313.00	317.40	317.30	316.57	3486802	11038.01	40998	1836448	52.67
GRAPHITE	EQ	19-Jan-2022	538.90	539.00	549.70	527.85	539.00	539.05	539.62	1336225	7210.56	37326	328286	24.57
GRASIM	EQ	19-Jan-2022	1852.25	1845.00	1863.90	1796.30	1808.45	1806.50	1820.51	806090	14674.94	35066	180197	22.35
GRAUWEIL	EQ	19-Jan-2022	63.10	63.05	65.45	62.75	65.25	65.05	64.64	645793	417.42	4669	303238	46.96
GRAVITA	EQ	19-Jan-2022	332.45	325.85	339.80	325.85	327.50	331.55	332.64	291585	969.94	7307	164639	56.46
GREAVESCOT	EQ	19-Jan-2022	228.40	229.95	235.00	222.00	230.65	228.60	228.09	2324457	5301.87	33756	718473	30.91
GREENLAM	EQ	19-Jan-2022	1875.05	1910.00	1919.00	1841.50	1900.00	1893.70	1890.32	6303	119.15	2062	3464	54.96
GREENPANEL	EQ	19-Jan-2022	459.55	451.50	478.65	451.50	475.00	475.90	470.97	745041	3508.95	15582	580959	77.98
GREENPLY	EQ	19-Jan-2022	216.25	216.80	219.90	210.45	215.00	215.00	215.45	183863	396.13	3952	92470	50.29
GREENPOWER	BE	19-Jan-2022	23.25	22.10	22.10	22.10	22.10	22.10	22.10	2721847	601.53	10294	-	-
GRINDWELL	EQ	19-Jan-2022	1908.85	1904.00	1950.00	1894.95	1949.25	1949.65	1944.48	63393	1232.67	8440	31151	49.14
GRINFRA	EQ	19-Jan-2022	1915.75	1900.00	1937.65	1870.05	1920.00	1922.15	1912.70	34786	665.35	5217	17156	49.32
GROBTEA	EQ	19-Jan-2022	1229.40	1260.00	1268.40	1166.55	1181.00	1209.60	1238.50	2140	26.50	929	550	25.70
GRPLTD	EQ	19-Jan-2022	1493.25	1460.05	1550.00	1460.05	1506.10	1500.50	1513.83	9398	142.27	1169	3261	34.70
GRSE	EQ	19-Jan-2022	241.65	241.65	250.00	238.15	248.50	248.60	246.06	255787	629.39	6325	105862	41.39
GSCLCEMENT	EQ	19-Jan-2022	47.75	47.40	48.05	46.80	47.10	47.20	47.19	107099	50.54	1017	57537	53.72
GSFC	EQ	19-Jan-2022	132.35	130.00	135.80	130.00	131.20	131.10	132.49	2099723	2781.92	16424	909398	43.31
GSPL	EQ	19-Jan-2022	314.20	314.05	324.90	309.50	317.90	318.65	319.63	1092535	3492.02	18239	260143	23.81
GSS	BE	19-Jan-2022	135.20	130.20	139.75	129.20	138.00	137.85	133.46	29959	39.98	324	-	-
GTL	EQ	19-Jan-2022	20.45	20.35	20.65	19.45	19.45	19.45	19.83	2034157	403.40	4879	1385361	68.10
GTLINFRA	BE	19-Jan-2022	2.35	2.30	2.35	2.25	2.25	2.25	2.28	122788848	2800.73	60094	-	-
GTPL	EQ	19-Jan-2022	258.65	262.00	263.85	256.65	262.00	259.80	260.64	59999	156.38	2133	32350	53.92
GUFICBIO	EQ	19-Jan-2022	250.05	249.35	259.80	247.45	259.75	257.90	253.34	307841	779.90	7686	110783	35.99
GUJALKALI	EQ	19-Jan-2022	679.80	679.90	718.60	674.05	709.00	711.20	703.68	532191	3744.90	22167	137527	25.84
GUJAPOLLO	EQ	19-Jan-2022	217.85	226.00	226.00	216.75	219.00	218.75	219.26	4586	10.06	207	2640	57.57
GUJGASLTD	EQ	19-Jan-2022	676.05	672.80	699.35	672.80	695.10	696.75	689.46	1487548	10256.04	35701	818565	55.03
GUJRAFFIA	BE	19-Jan-2022	45.15	43.65	45.15	43.00	44.40	44.20	43.57	4058	1.77	75	-	-
GULFOILLUB	EQ	19-Jan-2022	475.50	475.05	481.45	469.00	475.10	475.25	475.55	109849	522.39	5943	60789	55.34
GULFPETRO	EQ	19-Jan-2022	51.80	52.00	53.50	51.00	53.15	52.90	52.49	85369	44.81	1399	36524	42.78
GULPOLY	BE	19-Jan-2022	413.85	425.00	425.00	393.20	393.20	393.20	397.65	91377	363.36	1740	-	-
HAL	EQ	19-Jan-2022	1389.55	1390.00	1442.00	1371.25	1431.15	1432.20	1409.92	916109	12916.38	37650	203420	22.20
HAPPSTMNDS	EQ	19-Jan-2022	1306.40	1260.00	1280.00	1256.00	1275.00	1272.65	1268.75	252941	3209.19	25877	169671	67.08
HARRMALAYA	EQ	19-Jan-2022	186.80	187.90	188.90	181.85	187.90	187.60	185.85	92516	171.94	4478	34076	36.83
HATHWAY	EQ	19-Jan-2022	22.50	22.65	23.30	22.30	22.50	22.55	22.80	6896331	1572.53	14373	2405782	34.88
HATSUN	EQ	19-Jan-2022	1209.10	1209.00	1209.00	1176.45	1187.00	1189.00	1187.39	22434	266.38	5613	8734	38.93
HAVELLS	EQ	19-Jan-2022	1315.45	1319.80	1332.65	1294.00	1310.00	1308.75	1307.74	1105569	14458.01	36272	591629	53.51
HAVISHA	BE	19-Jan-2022	4.00	4.20	4.20	4.00	4.20	4.20	4.19	400748	16.79	753	-	-
HBANKETF	EQ	19-Jan-2022	381.53	381.40	383.47	378.00	379.31	379.62	379.83	1412	5.36	119	824	58.36
HBLPOWER	EQ	19-Jan-2022	65.60	65.00	70.55	64.35	69.80	69.70	68.93	3341990	2303.58	20677	1128340	33.76
HBSL	EQ	19-Jan-2022	58.05	58.70	59.50	57.10	58.75	58.75	58.34	13629	7.95	1011	8031	58.93
HCC	EQ	19-Jan-2022	15.80	15.85	16.10	15.40	15.75	15.75	15.74	7146881	1125.27	7784	3343265	46.78
HCG	EQ	19-Jan-2022	251.25	254.00	254.00	245.15	252.10	252.95	249.42	113136	282.18	3208	63479	56.11
HCL-INSYS	EQ	19-Jan-2022	29.30	29.85	29.85	27.85	27.90	27.90	28.11	2537065	713.05	10420	1549675	61.08
HCLTECH	EQ	19-Jan-2022	1219.75	1220.00	1220.50	1191.00	1201.75	1199.20	1200.23	8464215	101589.72	282454	6033376	71.28
HDFC	EQ	19-Jan-2022	2662.50	2681.00	2698.85	2608.10	2617.20	2620.25	2627.64	1793748	47133.27	160027	1128754	62.93
HDFC	W3	19-Jan-2022	790.80	782.00	782.00	762.00	769.85	769.85	771.29	7800	60.16	13	7200	92.31
HDFCAMC	EQ	19-Jan-2022	2449.50	2463.20	2463.20	2388.55	2398.95	2394.20	2404.35	264613	6362.23	23645	161264	60.94
HDFCBANK	EQ	19-Jan-2022	1529.25	1534.00	1539.75	1513.35	1519.10	1518.45	1525.22	7158813	109187.36	227709	4233848	59.14
HDFCLIFE	EQ	19-Jan-2022	669.10	665.00	667.40	652.25	656.40	656.05	657.43	1945857	12792.55	59771	1153453	59.28
HDFCMFGETF	EQ	19-Jan-2022	42.55	42.68	42.75	42.55	42.70	42.64	42.65	245963	104.91	621	166100	67.53
HDFCNIFETF	EQ	19-Jan-2022	194.24	194.26	194.75	191.80	192.38	192.13	192.61	22364	43.07	606	17824	79.70
HDFCSENETF	EQ	19-Jan-2022	650.36	530.00	650.00	530.00	645.98	645.95	647.50	3315	21.46	167	1711	51.61
HDIL	BZ	19-Jan-2022	5.70	5.45	5.60	5.45	5.45	5.45	5.46	105957	5.78	166	-	-
HEALTHY	EQ	19-Jan-2022	8.59	8.59	8.81	8.47	8.58	8.58	8.55	75552	6.46	1484	69380	91.83
HECPROJECT	EQ	19-Jan-2022	38.80	39.15	40.55	37.15	37.40	38.25	38.71	12252	4.74	143	6418	52.38
HEG	EQ	19-Jan-2022	1784.80	1770.00	1786.95	1731.25	1740.00	1740.60	1757.97	289647	5091.91	24808	98634	34.05
HEIDELBERG	EQ	19-Jan-2022	234.40	234.40	236.00	231.50	235.10	234.85	233.61	59005	137.84	3439	24144	40.92
HEMIPROP	EQ	19-Jan-2022	154.15	153.90	165.90	152.00	156.25	157.75	159.89	13636355	21803.04	119361	3641634	26.71
HERANBA	EQ	19-Jan-2022	723.70	724.85	737.00	717.30	734.00	732.75	728.36	111898	815.02	5212	45491	40.65
HERCULES	EQ	19-Jan-2022	158.75	159.70	162.85	157.00	159.10	160.00	160.11	100113	160.29	3355	42887	42.84
HERITGFOOD	EQ	19-Jan-2022	430.30	429.00	430.00	417.65	422.90	422.90	422.64	111061	469.39	6159	58184	52.39
HEROMOTOCO	EQ	19-Jan-2022	2692.85	2695.00	2740.00	2675.05	2700.60	2699.80	2713.32	763040	20703.73	55089	285038	37.36
HESTERBIO	EQ	19-Jan-2022	2483.35	2475.65	2475.65	2360.00	2375.00	2391.20	2414.98	13399	323.58	1846	8959	66.86
HEXATRADEX	EQ	19-Jan-2022	148.25	149.90	155.65	144.40	153.00	155.10	153.30	18258	27.99	457	11390	62.38
HFCL	EQ	19-Jan-2022	89.40	89.90	91.00	87.35	88.05	88.20	89.05	20345484	18117.49	74674	5384987	26.47
HGINFRA	EQ	19-Jan-2022	602.05	604.45	622.50	592.25	618.50	618.60	608.87	75137	457.48	5274	41215	54.85
HGS	EQ	19-Jan-2022	2835.40	2810.00	2834.25	2780.00	2784.90	2785.25	2796.96	92133	2576.93	10138	53301	57.85
HIKAL	EQ	19-Jan-2022	448.40	450.00	459.85	442.20	443.75	444.35	450.69	398971	1798.13	15160	212819	53.34
HIL	EQ	19-Jan-2022	4479.00	4480.00	4489.15	4403.00	4419.00	4427.50	4440.67	7817	347.13	2292	4567	58.42
HILTON	EQ	19-Jan-2022	24.45	23.40	24.90	23.25	23.25	23.25	23.38	93782	21.92	297	46193	49.26
HIMATSEIDE	EQ	19-Jan-2022	257.55	256.00	259.95	254.30	256.30	256.80	256.75	109179	280.32	3358	51100	46.80
HINDALCO	EQ	19-Jan-2022	496.00	495.20	506.25	490.30	503.95	504.80	498.88	5799747	28933.62	77023	2074827	35.77
HINDCOMPOS	EQ	19-Jan-2022	324.70	331.85	332.00	322.00	322.90	324.45	327.16	9200	30.10	366	5186	56.37
HINDCON	EQ	19-Jan-2022	70.10	70.50	73.00	69.30	71.60	71.50	71.93	54279	39.04	1472	39962	73.62
HINDCOPPER	EQ	19-Jan-2022	131.05	130.50	131.75	126.60	129.70	129.60	129.49	4885838	6326.44	24873	1430493	29.28
HINDMOTORS	EQ	19-Jan-2022	13.70	13.75	13.90	13.05	13.25	13.15	13.18	649840	85.64	2106	402035	61.87
HINDNATGLS	EQ	19-Jan-2022	32.15	32.15	32.15	28.95	28.95	28.95	29.51	436998	128.94	2970	337670	77.27
HINDOILEXP	EQ	19-Jan-2022	233.50	237.00	241.40	227.70	230.00	229.80	234.93	1163580	2733.57	20685	493045	42.37
HINDPETRO	EQ	19-Jan-2022	323.85	320.55	329.00	318.20	324.00	324.35	324.43	2566812	8327.50	36491	991757	38.64
HINDUNILVR	EQ	19-Jan-2022	2369.50	2364.00	2368.60	2305.05	2312.00	2309.90	2322.66	2145255	49827.07	121925	1604905	74.81
HINDZINC	EQ	19-Jan-2022	325.80	326.00	328.55	323.00	324.50	324.20	324.77	292701	950.61	6450	145890	49.84
HIRECT	BE	19-Jan-2022	240.10	243.00	245.00	231.00	236.65	235.25	236.88	13977	33.11	204	-	-
HISARMETAL	EQ	19-Jan-2022	122.65	126.75	126.75	122.00	124.50	124.30	124.02	8748	10.85	635	4325	49.44
HITECH	EQ	19-Jan-2022	600.80	587.75	605.85	587.75	593.55	594.05	598.07	20225	120.96	1936	12151	60.08
HITECHCORP	EQ	19-Jan-2022	305.50	304.20	309.55	300.25	304.00	302.15	302.69	11706	35.43	699	7993	68.28
HITECHGEAR	EQ	19-Jan-2022	289.10	296.00	296.80	275.50	277.00	279.45	285.52	34437	98.32	1685	17513	50.86
HLEGLAS	EQ	19-Jan-2022	6410.55	6350.10	6460.00	6301.00	6360.00	6337.10	6361.12	6104	388.28	1767	2989	48.97
HLVLTD	BE	19-Jan-2022	10.75	11.00	11.00	10.55	10.90	10.90	10.76	160675	17.29	432	-	-
HMT	BZ	19-Jan-2022	29.05	28.00	29.35	28.00	29.00	28.95	28.60	6885	1.97	52	-	-
HMVL	EQ	19-Jan-2022	77.20	77.95	77.95	76.25	76.70	76.85	76.90	56362	43.34	1358	31608	56.08
HNDFDS	EQ	19-Jan-2022	2088.00	2088.00	2192.35	1998.80	2065.00	2056.85	2063.07	25342	522.82	2995	14505	57.24
HNGSNGBEES	EQ	19-Jan-2022	303.43	303.50	303.50	300.50	303.00	303.10	302.98	2340	7.09	164	1742	74.44
HOMEFIRST	EQ	19-Jan-2022	827.90	836.05	836.05	801.45	808.00	806.20	819.75	57272	469.49	7600	21382	37.33
HONAUT	EQ	19-Jan-2022	45015.45	44800.00	45877.65	44306.00	45537.70	45528.15	45171.50	4025	1818.15	2395	1316	32.70
HONDAPOWER	EQ	19-Jan-2022	1357.15	1341.55	1380.10	1327.25	1345.00	1339.00	1348.80	6643	89.60	1125	3255	49.00
HOVS	EQ	19-Jan-2022	60.10	60.90	61.20	58.10	58.80	59.30	59.69	18403	10.98	377	11919	64.77
HPAL	EQ	19-Jan-2022	424.45	431.00	435.85	416.10	429.50	431.60	428.19	164603	704.81	9814	94111	57.17
HPIL	SM	19-Jan-2022	67.55	65.55	65.55	65.55	65.55	65.55	65.55	15000	9.83	1	15000	100.00
HPL	EQ	19-Jan-2022	74.85	74.95	75.80	74.05	74.80	74.55	74.71	108722	81.22	2306	58744	54.03
HSCL	EQ	19-Jan-2022	55.00	55.30	60.60	54.15	59.10	59.15	58.17	29141892	16951.94	81535	8968061	30.77
HSIL	EQ	19-Jan-2022	274.20	275.90	329.00	275.90	327.70	320.45	303.78	3459430	10508.91	58891	903520	26.12
HTMEDIA	EQ	19-Jan-2022	28.95	28.95	29.55	28.25	28.95	28.90	28.86	632997	182.71	2571	347473	54.89
HUBTOWN	BE	19-Jan-2022	68.30	71.70	71.70	65.10	67.00	66.85	67.49	103660	69.96	558	-	-
HUDCO	EQ	19-Jan-2022	41.95	41.90	42.20	41.40	42.00	41.95	41.69	1500303	625.54	5470	491690	32.77
HUDCO	N2	19-Jan-2022	1236.42	1238.50	1238.50	1238.00	1238.00	1238.00	1238.20	256	3.17	4	256	100.00
HUDCO	N3	19-Jan-2022	1076.00	1077.00	1077.05	1076.10	1076.10	1076.10	1076.78	410	4.41	8	410	100.00
HUDCO	N4	19-Jan-2022	1106.00	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	1	0.01	1	1	100.00
HUDCO	N5	19-Jan-2022	1229.99	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1	0.01	1	1	100.00
HUDCO	N7	19-Jan-2022	1210.00	1186.52	1186.52	1186.52	1186.52	1186.52	1186.52	30	0.36	1	30	100.00
HUDCO	N8	19-Jan-2022	1226.81	1203.55	1223.00	1203.55	1218.00	1218.00	1220.80	182	2.22	8	177	97.25
HUDCO	N9	19-Jan-2022	1213.01	1219.00	1224.65	1218.00	1224.65	1224.65	1220.96	1590	19.41	57	1590	100.00
HUDCO	ND	19-Jan-2022	1250.00	1260.00	1260.00	1241.00	1241.00	1241.51	1242.94	1421	17.66	21	1304	91.77
HUDCO	NE	19-Jan-2022	1400.05	1409.90	1409.90	1390.10	1395.00	1394.22	1395.43	560	7.81	27	495	88.39
HUHTAMAKI	EQ	19-Jan-2022	214.30	215.00	217.50	212.30	214.50	213.70	214.90	116868	251.14	4611	85414	73.09
IBMFNIFTY	EQ	19-Jan-2022	187.49	187.49	187.49	180.00	183.00	183.65	183.60	765	1.40	138	472	61.70
IBREALEST	EQ	19-Jan-2022	163.35	163.40	163.40	158.75	159.80	159.80	160.42	10376235	16645.12	49086	4168842	40.18
IBUCCREDIT	ND	19-Jan-2022	958.99	958.00	958.65	958.00	958.65	958.06	958.07	10	0.10	2	10	100.00
IBULHSGFIN	EQ	19-Jan-2022	221.35	221.35	221.90	217.50	219.00	218.80	219.39	7581698	16633.49	56318	2871709	37.88
IBULHSGFIN	N8	19-Jan-2022	979.00	980.00	980.00	980.00	980.00	980.00	980.00	61	0.60	3	61	100.00
IBULHSGFIN	NA	19-Jan-2022	948.00	950.00	950.00	950.00	950.00	950.00	950.00	212	2.01	4	212	100.00
IBULHSGFIN	NE	19-Jan-2022	957.90	976.90	976.90	976.90	976.90	976.90	976.90	50	0.49	2	50	100.00
IBULHSGFIN	NT	19-Jan-2022	985.00	990.00	990.00	990.00		990.00	990.00	9	0.09	1	9	100.00
IBULHSGFIN	NY	19-Jan-2022	945.00	902.01	902.01	902.01	902.01	902.01	902.01	10	0.09	1	10	100.00
ICDSLTD	BE	19-Jan-2022	62.25	65.35	65.35	59.15	59.15	59.15	62.03	16859	10.46	206	-	-
ICEMAKE	EQ	19-Jan-2022	81.70	81.40	85.70	78.05	82.00	82.60	82.66	132197	109.27	1879	62951	47.62
ICICI500	EQ	19-Jan-2022	25.70	26.05	26.05	25.50	25.50	25.52	25.62	48982	12.55	377	34090	69.60
ICICIALPLV	EQ	19-Jan-2022	179.50	180.99	180.99	177.25	177.49	177.45	177.67	23650	42.02	424	21744	91.94
ICICIAUTO	EQ	19-Jan-2022	117.44	121.70	121.70	115.61	115.75	115.99	116.21	17063	19.83	227	14142	82.88
ICICIB22	EQ	19-Jan-2022	47.21	47.21	47.74	46.76	47.59	47.46	47.38	245995	116.55	1118	136092	55.32
ICICIBANK	EQ	19-Jan-2022	823.10	816.00	821.00	803.25	809.80	808.60	811.33	16416144	133189.16	224243	11410648	69.51
ICICIBANKN	EQ	19-Jan-2022	380.58	389.00	389.00	376.55	379.64	378.98	378.65	6966	26.38	267	3743	53.73
ICICIBANKP	EQ	19-Jan-2022	191.99	193.00	193.88	188.48	190.00	189.99	189.93	42937	81.55	176	4564	10.63
ICICICONSU	EQ	19-Jan-2022	71.52	71.50	71.50	70.41	70.92	70.63	70.49	1195	0.84	45	1055	88.28
ICICIFMCG	EQ	19-Jan-2022	376.78	376.78	380.99	372.91	373.50	373.43	374.73	3854	14.44	165	3454	89.62
ICICIGI	EQ	19-Jan-2022	1447.60	1455.90	1455.90	1412.10	1418.10	1423.00	1431.07	452596	6476.98	29480	226236	49.99
ICICIGOLD	EQ	19-Jan-2022	42.64	42.42	42.89	42.42	42.67	42.71	42.69	935293	399.27	2622	838631	89.67
ICICILIQ	EQ	19-Jan-2022	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	29368	293.68	47	15428	52.53
ICICILOVOL	EQ	19-Jan-2022	142.35	139.35	143.23	139.35	140.56	141.20	141.25	229369	323.98	1351	218198	95.13
ICICIM150	EQ	19-Jan-2022	119.72	120.60	120.60	118.75	119.95	119.72	119.48	88300	105.50	539	21843	24.74
ICICIMCAP	EQ	19-Jan-2022	107.01	107.95	107.95	105.01	105.52	105.55	105.81	13395	14.17	450	5552	41.45
ICICINF100	EQ	19-Jan-2022	198.97	200.99	200.99	196.01	197.59	197.59	197.53	9180	18.13	356	8414	91.66
ICICINIFTY	EQ	19-Jan-2022	194.73	199.99	199.99	192.22	193.35	193.05	193.30	109036	210.77	4260	66155	60.67
ICICINV20	EQ	19-Jan-2022	100.48	101.19	101.19	98.86	99.80	99.71	99.65	49785	49.61	1637	27798	55.84
ICICINXT50	EQ	19-Jan-2022	43.92	44.29	44.47	43.51	43.99	43.71	43.79	55982	24.51	882	31987	57.14
ICICIPHARM	EQ	19-Jan-2022	86.22	86.31	86.31	84.90	85.79	85.75	85.59	723379	619.16	297	709175	98.04
ICICIPRULI	EQ	19-Jan-2022	608.00	601.00	601.00	565.00	572.20	573.80	575.17	3567443	20518.74	72965	993876	27.86
ICICISENSX	EQ	19-Jan-2022	662.08	665.99	665.99	652.35	654.15	654.19	655.28	10972	71.90	175	2558	23.31
ICICITECH	EQ	19-Jan-2022	389.24	391.49	391.49	378.71	379.95	379.06	381.49	238848	911.19	1458	122794	51.41
ICIL	EQ	19-Jan-2022	258.55	258.45	261.55	255.00	255.80	256.80	258.30	223230	576.61	4164	121639	54.49
ICRA	EQ	19-Jan-2022	3551.45	3529.80	3579.85	3510.00	3512.50	3524.75	3549.97	9639	342.18	642	8710	90.36
IDBI	EQ	19-Jan-2022	50.70	50.90	51.00	49.80	50.70	50.75	50.56	8878696	4488.93	17946	2357408	26.55
IDBIGOLD	EQ	19-Jan-2022	4384.50	4438.90	4438.90	4420.05	4420.05	4420.05	4423.28	43	1.90	21	38	88.37
IDEA	EQ	19-Jan-2022	12.05	11.85	12.05	11.60	11.90	11.95	11.83	229377462	27124.00	152718	65914704	28.74
IDFC	EQ	19-Jan-2022	62.60	62.65	65.00	62.00	64.65	64.75	64.28	15113472	9715.04	23690	6400651	42.35
IDFCFIRSTB	EQ	19-Jan-2022	47.75	47.75	49.15	47.10	48.80	48.95	48.25	23614427	11395.13	30161	5079024	21.51
IDFCFIRSTB	NB	19-Jan-2022	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	5350.00	8	0.43	2	8	100.00
IDFCFIRSTB	NC	19-Jan-2022	11330.00	11300.00	11327.00	11300.00	11325.00	11326.60	11321.30	10	1.13	4	9	90.00
IDFNIFTYET	EQ	19-Jan-2022	190.41	209.50	209.50	188.16	188.73	188.73	189.02	559	1.06	29	382	68.34
IEX	EQ	19-Jan-2022	253.10	254.00	262.00	251.00	260.95	260.05	256.12	11484514	29414.28	118111	2908367	25.32
IFBAGRO	EQ	19-Jan-2022	736.30	738.00	747.95	715.95	721.00	722.85	729.42	15355	112.00	1633	6668	43.43
IFBIND	EQ	19-Jan-2022	1190.55	1190.00	1205.00	1160.00	1184.80	1171.75	1173.54	9649	113.23	1561	5919	61.34
IFCI	EQ	19-Jan-2022	16.20	16.25	16.55	16.05	16.10	16.10	16.20	4946356	801.14	5638	1956999	39.56
IFCI	NH	19-Jan-2022	1050.45	1049.50	1049.50	1049.50	1049.50	1049.50	1049.50	22	0.23	1	22	100.00
IFCI	NL	19-Jan-2022	1110.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	25	0.28	2	25	100.00
IFCI	NM	19-Jan-2022	1915.00	1915.00	1915.00	1915.00	1915.00	1915.00	1915.00	1	0.02	1	1	100.00
IFGLEXPOR	EQ	19-Jan-2022	334.35	330.00	334.90	325.60	328.50	327.15	329.33	28549	94.02	1661	17377	60.87
IGARASHI	EQ	19-Jan-2022	494.60	498.00	498.00	478.30	480.00	480.05	483.57	96032	464.38	5210	61937	64.50
IGL	EQ	19-Jan-2022	453.35	454.50	455.25	435.00	439.40	438.60	441.83	9365040	41377.15	115633	5556506	59.33
IGPL	EQ	19-Jan-2022	723.90	721.00	735.00	712.00	729.60	729.95	726.26	30625	222.42	2995	15824	51.67
IIFCL	N2	19-Jan-2022	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	50	0.54	1	50	100.00
IIFCL	N3	19-Jan-2022	1356.00	1356.00	1356.00	1356.00	1356.00	1356.00	1356.00	1250	16.95	1	1250	100.00
IIFCL	N4	19-Jan-2022	1370.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	115	1.58	3	115	100.00
IIFL	EQ	19-Jan-2022	303.50	306.90	309.90	299.05	305.60	306.25	304.90	601087	1832.70	9306	393013	65.38
IIFL	N2	19-Jan-2022	1078.50	1091.85	1129.00	1091.85	1129.00	1129.00	1092.22	202	2.21	5	202	100.00
IIFL	N4	19-Jan-2022	1019.99	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	670	6.83	13	670	100.00
IIFL	N5	19-Jan-2022	1108.00	1108.00	1108.00	1105.00	1107.90	1106.78	1106.95	139	1.54	12	139	100.00
IIFL	N6	19-Jan-2022	1020.00	1020.00	1021.00	1020.00	1020.00	1020.28	1020.20	164	1.67	6	164	100.00
IIFL	N7	19-Jan-2022	1073.00	1098.60	1098.60	1098.60	1098.60	1098.60	1098.60	10	0.11	1	10	100.00
IIFL	N9	19-Jan-2022	1017.00	1007.37	1007.37	1007.35	1007.35	1007.35	1007.36	100	1.01	3	100	100.00
IIFL	NB	19-Jan-2022	1061.85	1082.10	1082.10	1082.10	1082.10	1082.10	1082.10	25	0.27	1	25	100.00
IIFL	NC	19-Jan-2022	1004.60	1003.00	1011.00	1003.00	1009.00	1009.00	1008.40	90	0.91	7	90	100.00
IIFL	NE	19-Jan-2022	1016.60	1010.01	1016.00	1010.00	1016.00	1016.00	1011.67	72	0.73	5	72	100.00
IIFL	NF	19-Jan-2022	960.92	960.15	962.50	960.15	961.00	962.25	960.45	938	9.01	19	938	100.00
IIFL	NH	19-Jan-2022	1000.06	1000.05	1000.05	1000.05	1000.05	1000.05	1000.05	1070	10.70	10	1070	100.00
IIFL	NL	19-Jan-2022	948.59	949.00	950.00	949.00	950.00	950.00	949.24	38	0.36	3	29	76.32
IIFLSEC	EQ	19-Jan-2022	97.10	97.45	100.20	96.40	98.85	98.70	98.38	502882	494.73	8833	247269	49.17
IIFLWAM	EQ	19-Jan-2022	1540.40	1540.00	1610.00	1534.00	1595.20	1595.45	1569.43	50746	796.43	9695	22863	45.05
IIHFL	N4	19-Jan-2022	970.93	984.99	984.99	972.00	972.10	972.10	973.77	165	1.61	10	160	96.97
IIHFL	N5	19-Jan-2022	987.00	990.00	990.00	986.00	986.00	986.12	986.97	4015	39.63	38	3995	99.50
IIHFL	N6	19-Jan-2022	932.69	960.00	960.60	960.00	960.00	960.30	960.20	6	0.06	3	4	66.67
IIHFL	N7	19-Jan-2022	965.08	971.00	971.00	960.00	960.00	962.34	963.83	78	0.75	13	78	100.00
IIHFL	N9	19-Jan-2022	915.00	920.00	920.00	900.00	900.00	900.00	903.12	318	2.87	9	318	100.00
IIHFL	NA	19-Jan-2022	995.00	990.00	990.00	990.00	990.00	990.00	990.00	30	0.30	2	30	100.00
IITL	EQ	19-Jan-2022	83.20	81.10	82.75	81.10	82.55	82.50	81.47	239	0.19	24	127	53.14
IL&FSENGG	BZ	19-Jan-2022	12.25	12.85	12.85	12.85	12.85	12.85	12.85	21989	2.83	40	-	-
IL&FSTRANS	BZ	19-Jan-2022	5.70	5.45	5.45	5.45	5.45	5.45	5.45	7755	0.42	14	-	-
IMAGICAA	EQ	19-Jan-2022	12.15	12.35	12.75	12.00	12.70	12.55	12.55	933814	117.20	1375	550749	58.98
IMFA	EQ	19-Jan-2022	418.40	418.00	418.30	410.00	411.00	414.20	414.76	46720	193.77	2545	30289	64.83
IMPAL	EQ	19-Jan-2022	791.85	790.90	806.00	790.55	799.00	798.80	799.76	1834	14.67	230	1027	56.00
INCREDIBLE	BE	19-Jan-2022	29.50	28.10	30.40	28.05	28.40	28.30	28.35	22446	6.36	177	-	-
INDBANK	EQ	19-Jan-2022	24.80	25.10	25.10	23.65	24.15	24.30	24.25	77522	18.80	863	48499	62.56
INDHOTEL	EQ	19-Jan-2022	207.35	207.35	208.90	202.85	206.10	207.45	205.80	2503569	5152.26	17444	771563	30.82
INDIACEM	EQ	19-Jan-2022	235.60	236.95	239.85	230.10	239.40	237.80	235.03	4893899	11502.36	35809	415154	8.48
INDIAGLYCO	EQ	19-Jan-2022	973.80	965.00	1002.95	965.00	982.00	981.60	983.96	144787	1424.64	9530	36151	24.97
INDIAMART	EQ	19-Jan-2022	6502.75	6539.00	6539.00	6375.00	6435.00	6412.00	6430.45	83628	5377.66	15145	35546	42.50
INDIANB	EQ	19-Jan-2022	141.50	141.90	142.75	139.80	141.10	141.75	141.30	1998676	2824.14	15677	658609	32.95
INDIANCARD	BE	19-Jan-2022	283.70	280.00	280.00	272.05	280.00	279.35	277.34	2500	6.93	51	-	-
INDIANHUME	EQ	19-Jan-2022	218.30	219.00	223.70	215.00	223.05	220.65	218.70	126054	275.67	3440	65772	52.18
INDIGO	EQ	19-Jan-2022	2112.25	2122.25	2123.00	2057.60	2084.65	2079.50	2084.83	459357	9576.80	22633	128599	28.00
INDIGOPNTS	EQ	19-Jan-2022	2058.00	2040.20	2057.60	1990.55	2000.00	1999.75	2016.42	23861	481.14	5077	14188	59.46
INDIGRID	IV	19-Jan-2022	151.01	152.39	152.50	150.70	152.50	152.02	151.80	177077	268.80	438	151362	85.48
INDIGRID	NJ	19-Jan-2022	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1	0.01	1	1	100.00
INDIGRID	NL	19-Jan-2022	1051.30	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	100	1.07	3	100	100.00
INDLMETER	BE	19-Jan-2022	18.80	18.35	19.00	18.15	18.15	18.20	18.42	35767	6.59	221	-	-
INDNIPPON	EQ	19-Jan-2022	564.35	570.00	620.75	570.00	620.75	620.75	613.24	253757	1556.13	7313	140232	55.26
INDOCO	EQ	19-Jan-2022	429.05	429.95	433.40	424.00	428.10	428.95	428.36	57455	246.11	4775	24635	42.88
INDORAMA	EQ	19-Jan-2022	83.60	83.60	85.80	81.65	83.35	83.30	83.58	522783	436.93	4295	292565	55.96
INDOSTAR	EQ	19-Jan-2022	266.50	266.50	279.40	266.25	271.00	270.25	273.67	140771	385.25	5121	78035	55.43
INDOTECH	EQ	19-Jan-2022	215.75	231.00	237.30	231.00	237.30	237.30	236.04	49911	117.81	579	37176	74.48
INDOTHAI	BE	19-Jan-2022	417.00	417.00	417.00	396.15	396.15	396.35	398.23	25950	103.34	477	-	-
INDOWIND	BE	19-Jan-2022	29.30	27.85	27.85	27.85	27.85	27.85	27.85	155301	43.25	1109	-	-
INDRAMEDCO	EQ	19-Jan-2022	82.20	83.80	83.80	80.05	80.60	81.00	82.05	426601	350.03	5444	176776	41.44
INDSWFTLAB	EQ	19-Jan-2022	81.00	81.70	87.70	78.50	83.25	83.75	83.83	538266	451.24	9072	202963	37.71
INDSWFTLTD	BE	19-Jan-2022	16.70	17.35	17.50	16.00	17.50	17.45	17.17	118312	20.31	389	-	-
INDTERRAIN	EQ	19-Jan-2022	66.60	65.60	67.40	64.55	66.20	65.90	65.91	321432	211.85	5564	152989	47.60
INDUSINDBK	EQ	19-Jan-2022	899.65	897.00	903.80	884.15	893.00	893.25	893.35	3628266	32412.99	99890	1542904	42.52
INDUSTOWER	EQ	19-Jan-2022	261.65	263.25	271.85	262.00	270.50	270.70	268.95	3683574	9907.11	34997	1521076	41.29
INEOSSTYRO	EQ	19-Jan-2022	1314.70	1303.00	1329.80	1281.00	1296.95	1297.20	1301.68	23220	302.25	2871	18047	77.72
INFIBEAM	EQ	19-Jan-2022	44.30	45.05	45.60	43.90	44.80	44.75	44.68	7339302	3278.96	22058	2202220	30.01
INFOBEAN	EQ	19-Jan-2022	534.85	535.15	550.00	522.70	539.95	538.25	538.60	28198	151.87	1715	14960	53.05
INFRABEES	EQ	19-Jan-2022	542.56	543.00	543.00	533.25	543.00	539.92	537.44	1899	10.21	192	1542	81.20
INFY	EQ	19-Jan-2022	1920.75	1916.00	1916.00	1862.85	1865.00	1867.05	1880.01	5747770	108058.51	177957	3909158	68.01
INGERRAND	EQ	19-Jan-2022	1334.75	1340.00	1368.95	1312.65	1355.00	1362.50	1349.32	25566	344.97	3223	12931	50.58
INNOVANA	SM	19-Jan-2022	255.40	265.75	265.75	265.75	265.75	265.75	265.75	1000	2.66	1	1000	100.00
INNOVATIVE	SM	19-Jan-2022	9.90	9.65	9.65	9.45	9.45	9.45	9.51	33000	3.14	9	30000	90.91
INOXLEISUR	EQ	19-Jan-2022	380.10	380.00	394.05	374.00	391.15	391.55	388.03	687128	2666.29	24371	225425	32.81
INOXWIND	EQ	19-Jan-2022	124.35	124.15	128.40	122.45	126.40	126.60	126.03	662400	834.84	6371	322938	48.75
INSECTICID	EQ	19-Jan-2022	715.40	707.55	733.00	707.15	724.80	723.20	721.84	41881	302.31	1720	8501	20.30
INTELLECT	EQ	19-Jan-2022	760.95	757.00	774.75	742.00	769.00	765.60	757.14	245865	1861.53	16606	101182	41.15
INTENTECH	EQ	19-Jan-2022	87.10	87.95	90.00	85.50	87.90	88.45	88.11	119916	105.65	2265	50518	42.13
INTLCONV	EQ	19-Jan-2022	84.35	84.90	85.70	80.55	83.40	84.55	83.27	921091	767.02	11100	286835	31.14
INVENTURE	EQ	19-Jan-2022	6.15	6.00	6.35	5.90	6.00	5.95	6.06	41751139	2531.56	22946	14304630	34.26
IOB	EQ	19-Jan-2022	20.55	20.55	21.05	20.35	20.85	20.90	20.62	4606889	949.87	12599	1375839	29.86
IOC	EQ	19-Jan-2022	123.95	123.60	125.60	123.00	125.10	125.10	124.87	9913407	12378.97	71338	4184078	42.21
IOLCP	EQ	19-Jan-2022	469.80	470.00	470.20	458.45	462.85	462.45	463.26	133081	616.51	5720	60093	45.16
IPCALAB	EQ	19-Jan-2022	1048.85	1041.00	1082.60	1030.00	1071.00	1075.15	1053.68	878015	9251.49	21723	657127	74.84
IPL	EQ	19-Jan-2022	315.60	315.95	318.00	311.20	316.15	316.15	314.06	162313	509.77	3906	72520	44.68
IRB	EQ	19-Jan-2022	242.65	242.80	246.40	240.00	242.20	242.10	242.32	859877	2083.64	8548	455729	53.00
IRBINVIT	IV	19-Jan-2022	56.90	56.90	57.32	56.68	56.89	57.01	57.11	310773	177.48	1797	278205	89.52
IRCON	EQ	19-Jan-2022	46.70	46.85	46.85	46.10	46.55	46.40	46.40	969774	449.99	6691	533373	55.00
IRCTC	EQ	19-Jan-2022	861.10	863.50	877.95	850.30	875.75	875.95	864.76	4437914	38377.17	111023	1013967	22.85
IREDA	N1	19-Jan-2022	1869.99	1869.00	1869.00	1869.00	1869.00	1869.00	1869.00	1	0.02	1	1	100.00
IREDA	N5	19-Jan-2022	1324.99	1349.48	1349.48	1310.00	1310.00	1310.00	1347.10	787	10.60	4	787	100.00
IREDA	N7	19-Jan-2022	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	1	0.01	1	1	100.00
IRFC	EQ	19-Jan-2022	23.70	23.65	23.75	23.50	23.55	23.55	23.57	5504174	1297.51	14535	2696660	48.99
IRFC	N1	19-Jan-2022	1021.25	1023.00	1023.00	1021.45	1022.40	1022.40	1022.50	193049	1973.92	30	193049	100.00
IRFC	N2	19-Jan-2022	1183.00	1182.05	1183.00	1181.10	1181.10	1181.14	1181.98	1095	12.94	8	1095	100.00
IRFC	N7	19-Jan-2022	1140.00	1328.00	1328.00	1308.00	1308.00	1308.00	1319.81	33	0.44	4	33	100.00
IRFC	N9	19-Jan-2022	1143.01	1144.10	1144.10	1143.00	1143.00	1143.00	1143.06	190	2.17	7	190	100.00
IRFC	NA	19-Jan-2022	1308.00	1308.90	1308.90	1302.00	1302.00	1302.00	1302.05	151	1.97	3	151	100.00
IRFC	NE	19-Jan-2022	1322.00	1320.00	1320.00	1316.00	1316.01	1316.55	1316.77	1071	14.10	13	1071	100.00
IRFC	NJ	19-Jan-2022	1212.50	1214.99	1215.99	1214.00	1214.50	1214.49	1214.91	1896	23.03	39	1746	92.09
IRFC	NK	19-Jan-2022	1284.99	1276.41	1276.41	1276.41	1276.41	1276.41	1276.41	200	2.55	1	200	100.00
IRFC	NL	19-Jan-2022	1268.10	1268.10	1268.10	1268.10	1268.10	1268.10	1268.10	2	0.03	1	2	100.00
IRFC	NN	19-Jan-2022	1140.00	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	1	0.01	1	1	100.00
IRFC	NO	19-Jan-2022	1223.10	1228.00	1228.00	1222.10	1222.60	1222.60	1226.67	1767	21.68	34	1490	84.32
IRIS	EQ	19-Jan-2022	143.00	141.95	144.80	141.40	143.10	143.50	142.73	9141	13.05	202	6378	69.77
IRISDOREME	EQ	19-Jan-2022	202.10	207.80	207.80	197.25	199.00	200.30	201.77	1747	3.52	80	1389	79.51
ISEC	EQ	19-Jan-2022	819.60	819.60	820.95	781.70	786.80	787.65	792.21	509772	4038.47	22284	227509	44.63
ISFT	EQ	19-Jan-2022	231.60	232.00	233.90	220.05	223.80	222.40	223.84	67846	151.87	2111	39070	57.59
ISGEC	EQ	19-Jan-2022	667.45	666.90	685.10	652.00	669.00	670.45	668.88	68573	458.67	4207	23617	34.44
ISMTLTD	BE	19-Jan-2022	56.00	58.80	58.80	53.20	53.20	53.20	56.12	553657	310.69	865	-	-
ITC	EQ	19-Jan-2022	220.75	220.75	222.40	218.70	220.40	220.35	220.28	11473796	25273.97	87833	5730573	49.94
ITDC	EQ	19-Jan-2022	386.15	380.40	387.55	378.10	380.70	380.20	381.56	15125	57.71	1135	6889	45.55
ITDCEM	EQ	19-Jan-2022	81.65	81.35	83.40	80.35	82.00	82.15	82.46	625562	515.82	8763	271600	43.42
ITI	EQ	19-Jan-2022	119.95	119.10	119.80	117.50	118.55	118.70	118.60	138948	164.79	2741	60219	43.34
IVC	BE	19-Jan-2022	9.40	9.65	9.70	8.95	9.15	9.10	9.16	205566	18.83	692	-	-
IVP	EQ	19-Jan-2022	127.40	126.10	129.45	124.90	128.50	127.00	127.12	7461	9.48	317	5499	73.70
IVZINGOLD	EQ	19-Jan-2022	4324.35	4319.95	4335.00	4302.80	4335.00	4335.00	4317.22	134	5.79	32	119	88.81
IVZINNIFTY	EQ	19-Jan-2022	1981.70	1971.10	1971.10	1950.85	1970.25	1970.25	1955.23	25	0.49	8	18	72.00
IWEL	BE	19-Jan-2022	762.80	760.00	774.95	755.00	771.55	767.85	765.23	406	3.11	46	-	-
IZMO	EQ	19-Jan-2022	93.40	96.20	96.20	91.50	93.70	94.50	93.50	51758	48.39	1093	29286	56.58
J&KBANK	EQ	19-Jan-2022	41.15	41.05	42.60	40.40	42.15	42.25	41.59	3900322	1622.30	10524	1154875	29.61
JAGRAN	EQ	19-Jan-2022	72.05	73.10	74.00	72.00	73.40	73.20	72.98	214129	156.26	3248	107978	50.43
JAGSNPHARM	EQ	19-Jan-2022	172.75	172.75	175.70	170.00	172.55	172.65	172.62	85395	147.41	3586	38379	44.94
JAIBALAJI	EQ	19-Jan-2022	52.60	52.80	53.70	50.10	52.70	52.50	51.85	507529	263.15	4125	305786	60.25
JAICORPLTD	EQ	19-Jan-2022	134.60	136.00	147.10	135.10	142.30	143.20	142.10	14996935	21310.59	84639	2730258	18.21
JAINAM	SM	19-Jan-2022	94.00	88.50	90.00	88.50	90.00	90.00	89.25	4000	3.57	2	4000	100.00
JAINSTUDIO	BZ	19-Jan-2022	3.00	2.85	2.85	2.85	2.85	2.85	2.85	2775	0.08	11	-	-
JAIPURKURT	EQ	19-Jan-2022	82.95	82.25	87.05	82.00	83.65	84.00	84.23	19517	16.44	233	7815	40.04
JALAN	SM	19-Jan-2022	13.00	13.00	13.00	12.50	13.00	12.90	12.70	45000	5.72	5	45000	100.00
JAMNAAUTO	EQ	19-Jan-2022	115.30	113.90	113.90	109.15	110.95	110.65	110.73	3068927	3398.18	37101	1320832	43.04
JASH	EQ	19-Jan-2022	491.50	491.50	510.00	482.00	490.00	486.85	495.68	30973	153.53	2256	17039	55.01
JAYAGROGN	EQ	19-Jan-2022	226.05	225.65	228.00	222.50	224.50	225.60	225.12	12240	27.56	765	4446	36.32
JAYBARMARU	EQ	19-Jan-2022	188.00	188.45	189.90	183.35	186.30	186.60	186.65	46245	86.32	2148	24784	53.59
JAYNECOIND	BE	19-Jan-2022	30.10	30.95	30.95	29.00	30.40	30.20	29.89	89002	26.60	374	-	-
JAYSREETEA	EQ	19-Jan-2022	107.85	108.25	109.70	107.00	108.35	108.20	108.47	95656	103.76	2692	32940	34.44
JBCHEPHARM	EQ	19-Jan-2022	1739.80	1747.00	1760.00	1718.15	1753.00	1754.20	1742.58	61596	1073.36	9153	35112	57.00
JBFIND	BE	19-Jan-2022	20.90	20.60	20.80	19.90	20.60	20.35	20.21	195671	39.54	656	-	-
JBMA	EQ	19-Jan-2022	1488.60	1488.60	1509.80	1470.05	1495.00	1494.25	1493.52	48858	729.70	6018	20428	41.81
JCHAC	EQ	19-Jan-2022	1929.30	1932.00	1964.50	1915.00	1930.00	1928.60	1936.12	4267	82.61	774	2946	69.04
JETAIRWAYS	BZ	19-Jan-2022	88.00	87.35	88.90	86.80	87.40	87.10	87.20	40238	35.09	746	-	-
JETFREIGHT	EQ	19-Jan-2022	77.70	78.00	81.55	74.10	81.55	81.55	78.73	123219	97.00	1329	73051	59.29
JETKNIT	SM	19-Jan-2022	94.85	90.30	90.30	90.15	90.15	90.15	90.18	7500	6.76	5	7500	100.00
JHS	EQ	19-Jan-2022	29.60	29.95	30.00	29.00	29.70	29.45	29.49	296365	87.39	1487	158774	53.57
JINDALPHOT	EQ	19-Jan-2022	352.20	364.90	369.80	342.10	369.80	369.80	360.78	182145	657.15	5766	115230	63.26
JINDALPOLY	EQ	19-Jan-2022	1081.65	1100.00	1102.00	1074.20	1094.95	1091.70	1089.60	35350	385.17	4052	14391	40.71
JINDALSAW	EQ	19-Jan-2022	113.70	114.35	115.35	109.70	112.50	112.15	112.20	2950418	3310.43	23150	871679	29.54
JINDALSTEL	EQ	19-Jan-2022	402.40	402.50	413.60	398.35	408.65	409.00	405.77	6338539	25720.11	58206	1501361	23.69
JINDRILL	EQ	19-Jan-2022	162.15	164.90	176.70	162.35	167.25	166.45	170.37	579842	987.86	15054	165626	28.56
JINDWORLD	EQ	19-Jan-2022	317.40	318.00	327.85	300.05	304.00	301.40	311.54	761461	2372.24	33234	262266	34.44
JISLDVREQS	EQ	19-Jan-2022	27.05	26.60	27.40	26.00	26.00	26.10	26.53	41438	10.99	236	30584	73.81
JISLJALEQS	EQ	19-Jan-2022	46.85	46.95	47.15	45.20	46.25	46.20	46.20	2898626	1339.31	10956	1612144	55.62
JITFINFRA	BE	19-Jan-2022	117.90	117.90	117.90	112.05	112.05	112.05	113.55	49305	55.99	506	-	-
JKCEMENT	EQ	19-Jan-2022	3449.40	3448.00	3492.00	3356.40	3467.90	3438.40	3430.60	58320	2000.73	6658	10609	18.19
JKIL	EQ	19-Jan-2022	170.15	169.75	172.65	167.50	172.20	171.75	169.62	137571	233.35	5306	77099	56.04
JKLAKSHMI	EQ	19-Jan-2022	608.70	606.00	612.80	595.20	607.00	606.15	606.41	102398	620.95	6998	52495	51.27
JKPAPER	EQ	19-Jan-2022	221.90	224.90	230.00	222.15	227.50	227.25	226.46	1568675	3552.46	19059	442588	28.21
JKTYRE	EQ	19-Jan-2022	140.05	140.00	142.50	137.75	140.65	140.85	140.18	1239252	1737.15	12478	379809	30.65
JMA	EQ	19-Jan-2022	82.60	84.70	85.95	83.10	84.50	84.05	84.39	59022	49.81	839	39851	67.52
JMCPROJECT	EQ	19-Jan-2022	105.80	107.35	107.35	99.35	100.80	100.70	101.86	549855	560.06	13059	263622	47.94
JMFINANCIL	EQ	19-Jan-2022	75.80	75.60	75.95	74.50	74.70	74.70	75.00	499209	374.39	4287	258509	51.78
JOCIL	EQ	19-Jan-2022	194.70	194.20	199.95	193.50	195.90	195.45	196.15	11050	21.67	282	8150	73.76
JPASSOCIAT	EQ	19-Jan-2022	11.00	11.00	11.25	10.70	11.00	11.00	10.95	10631696	1164.00	16033	4504496	42.37
JPINFRATEC	EQ	19-Jan-2022	4.30	4.20	4.25	4.10	4.10	4.10	4.11	5370193	220.89	6771	5176171	96.39
JPOLYINVST	EQ	19-Jan-2022	378.80	397.70	397.70	371.00	397.70	397.70	395.89	54070	214.06	586	40233	74.41
JPPOWER	EQ	19-Jan-2022	9.55	9.50	9.50	8.80	9.15	9.15	9.11	153616680	13993.40	180853	58963439	38.38
JSL	EQ	19-Jan-2022	203.60	204.80	211.45	202.00	210.60	210.40	208.45	1866987	3891.75	20907	574286	30.76
JSLHISAR	EQ	19-Jan-2022	383.50	382.90	400.00	378.95	397.00	396.35	394.93	281546	1111.91	8289	157622	55.98
JSWENERGY	BE	19-Jan-2022	303.70	303.70	318.85	292.55	312.00	313.80	311.11	661936	2059.33	9587	-	-
JSWHL	EQ	19-Jan-2022	3991.20	4189.00	4189.00	4001.60	4051.30	4057.10	4053.46	1144	46.37	178	1017	88.90
JSWISPL	EQ	19-Jan-2022	41.65	41.00	43.45	38.25	38.70	38.90	40.15	15656898	6286.48	31326	7914633	50.55
JSWSTEEL	EQ	19-Jan-2022	680.20	681.00	689.25	660.00	677.70	674.65	674.14	4889920	32965.06	65313	1109694	22.69
JTEKTINDIA	EQ	19-Jan-2022	94.65	95.30	95.30	93.05	94.25	94.40	94.09	110778	104.23	2324	59928	54.10
JTLINFRA	EQ	19-Jan-2022	250.95	247.00	259.00	241.55	254.10	252.95	246.88	59415	146.68	2584	27492	46.27
JUBLFOOD	EQ	19-Jan-2022	3787.20	3787.20	3799.00	3710.00	3745.00	3741.50	3743.45	468367	17533.09	45530	207397	44.28
JUBLINDS	EQ	19-Jan-2022	698.10	699.00	716.95	698.95	705.00	713.55	708.94	26440	187.44	2043	11770	44.52
JUBLINGREA	EQ	19-Jan-2022	610.30	608.00	613.00	590.80	599.55	598.50	598.22	432489	2587.23	12870	174751	40.41
JUBLPHARMA	EQ	19-Jan-2022	561.00	560.30	564.40	556.00	561.00	561.80	560.89	78360	439.51	4622	42724	54.52
JUNIORBEES	EQ	19-Jan-2022	451.50	452.00	453.50	445.01	451.70	451.30	449.81	76217	342.83	6994	51599	67.70
JUSTDIAL	EQ	19-Jan-2022	839.60	804.50	832.70	790.00	813.00	815.10	813.65	1646916	13400.13	48398	331032	20.10
JYOTHYLAB	EQ	19-Jan-2022	140.70	141.20	141.70	139.40	141.00	141.20	140.80	145368	204.68	3119	69754	47.98
JYOTISTRUC	BZ	19-Jan-2022	22.45	23.40	23.40	21.50	22.60	22.45	22.77	241888	55.08	361	-	-
KABRAEXTRU	EQ	19-Jan-2022	475.55	475.50	522.80	470.10	522.80	513.15	503.14	244877	1232.06	18794	105946	43.26
KAJARIACER	EQ	19-Jan-2022	1364.90	1364.90	1372.00	1338.10	1360.00	1363.55	1358.96	217285	2952.82	8668	105956	48.76
KAKATCEM	EQ	19-Jan-2022	255.90	257.50	259.95	252.50	256.80	257.45	256.19	19240	49.29	1012	10013	52.04
KALPATPOWR	EQ	19-Jan-2022	410.05	411.20	415.00	402.55	408.10	409.10	408.58	406831	1662.22	17658	133878	32.91
KALYANIFRG	BE	19-Jan-2022	195.00	197.00	197.00	186.05	193.85	193.85	189.63	635	1.20	15	-	-
KALYANKJIL	EQ	19-Jan-2022	68.75	68.75	69.10	67.75	68.00	67.95	68.22	678845	463.13	6523	401193	59.10
KAMATHOTEL	EQ	19-Jan-2022	50.15	50.00	51.30	49.65	50.55	50.45	50.35	25750	12.97	462	12935	50.23
KAMDHENU	EQ	19-Jan-2022	226.70	228.85	230.00	224.30	226.30	226.95	226.89	40163	91.13	1272	23800	59.26
KANANIIND	BE	19-Jan-2022	17.50	16.65	17.15	16.65	16.65	16.65	16.68	23314	3.89	164	-	-
KANORICHEM	EQ	19-Jan-2022	165.40	167.50	167.80	161.00	166.60	163.00	163.85	12286	20.13	238	9169	74.63
KANPRPLA	EQ	19-Jan-2022	136.30	140.80	140.80	130.40	132.95	132.55	132.87	26774	35.57	721	16984	63.43
KANSAINER	EQ	19-Jan-2022	602.20	597.60	601.75	590.55	593.00	595.50	596.61	48915	291.83	5002	21947	44.87
KAPSTON	BE	19-Jan-2022	136.90	130.10	143.70	130.10	143.70	132.00	131.06	10281	13.47	150	-	-
KARMAENG	BE	19-Jan-2022	33.55	34.90	35.20	32.60	34.90	34.70	34.54	21729	7.51	147	-	-
KARURVYSYA	EQ	19-Jan-2022	49.30	49.45	50.10	48.75	49.35	49.55	49.38	2156616	1064.97	8920	1032714	47.89
KAUSHALYA	EQ	19-Jan-2022	4.85	5.05	5.05	5.05	5.05	5.05	5.05	45384	2.29	34	45384	100.00
KAVVERITEL	EQ	19-Jan-2022	15.10	15.85	15.85	15.85	15.85	15.85	15.85	48277	7.65	238	48266	99.98
KAYA	EQ	19-Jan-2022	453.40	450.35	474.00	450.30	471.70	470.25	468.22	28647	134.13	2129	12031	42.00
KBCGLOBAL	EQ	19-Jan-2022	16.65	16.70	16.75	16.15	16.25	16.20	16.32	1998768	326.21	3181	1206130	60.34
KCP	EQ	19-Jan-2022	136.45	139.95	141.50	136.00	140.60	140.65	138.82	278924	387.21	6820	170969	61.30
KCPSUGIND	EQ	19-Jan-2022	29.30	28.85	29.30	28.50	29.00	29.05	28.98	765296	221.78	2605	258541	33.78
KDDL	EQ	19-Jan-2022	958.50	969.00	1000.20	930.60	980.00	985.05	961.13	35142	337.76	3556	16974	48.30
KEC	EQ	19-Jan-2022	497.35	495.40	502.00	487.50	498.80	500.25	494.06	229621	1134.46	6042	149763	65.22
KECL	EQ	19-Jan-2022	26.70	26.70	28.00	26.50	28.00	27.95	27.61	462233	127.64	1699	296769	64.20
KEERTI	EQ	19-Jan-2022	24.15	28.00	28.65	25.10	25.10	25.45	27.15	936717	254.35	6417	436299	46.58
KEI	EQ	19-Jan-2022	1173.80	1165.00	1226.60	1165.00	1222.55	1210.85	1205.68	524384	6322.37	29099	201744	38.47
KELLTONTEC	EQ	19-Jan-2022	112.10	115.75	123.30	106.00	123.30	123.30	116.07	9757725	11325.96	102008	3513450	36.01
KENNAMET	EQ	19-Jan-2022	1878.75	1887.00	1938.00	1866.25	1938.00	1927.00	1914.30	14769	282.72	1629	9544	64.62
KERNEX	BE	19-Jan-2022	126.00	120.00	132.30	119.70	132.00	129.75	123.55	62582	77.32	277	-	-
KESORAMIND	EQ	19-Jan-2022	68.75	68.90	69.90	67.40	68.35	68.10	68.31	595935	407.11	4809	279357	46.88
KEYFINSERV	EQ	19-Jan-2022	103.85	102.65	103.00	100.05	102.00	101.85	101.43	4720	4.79	177	2808	59.49
KHADIM	EQ	19-Jan-2022	282.45	282.00	286.20	276.00	286.00	282.30	280.96	47569	133.65	1747	26488	55.68
KHAICHEM	EQ	19-Jan-2022	99.00	100.70	109.90	99.35	108.00	108.15	104.70	1920410	2010.58	37926	661061	34.42
KHAITANLTD	EQ	19-Jan-2022	46.30	48.60	48.60	48.60	48.60	48.60	48.60	7037	3.42	48	7037	100.00
KHANDSE	EQ	19-Jan-2022	24.30	29.00	29.15	28.10	29.15	29.15	29.07	189050	54.96	445	119960	63.45
KICL	EQ	19-Jan-2022	1924.10	1900.30	1966.10	1874.05	1882.25	1896.55	1911.23	1362	26.03	347	648	47.58
KILITCH	BE	19-Jan-2022	243.50	240.00	244.80	238.00	239.90	241.70	241.15	3040	7.33	99	-	-
KIMS	EQ	19-Jan-2022	1435.95	1447.90	1471.10	1412.85	1454.00	1452.95	1452.71	85283	1238.92	11251	49873	58.48
KINGFA	EQ	19-Jan-2022	1423.35	1426.00	1477.90	1378.50	1463.00	1457.45	1430.17	12458	178.17	1963	5256	42.19
KIOCL	EQ	19-Jan-2022	263.45	265.75	266.85	261.00	262.10	262.40	263.26	32430	85.38	1545	13391	41.29
KIRIINDUS	EQ	19-Jan-2022	506.65	509.00	512.00	498.10	506.90	505.60	504.49	99203	500.47	5719	48768	49.16
KIRLFER	EQ	19-Jan-2022	214.55	215.80	216.30	208.85	210.00	210.15	210.81	115265	242.99	3678	65847	57.13
KIRLOSBROS	EQ	19-Jan-2022	375.75	376.05	384.00	365.45	374.00	371.70	373.37	10579	39.50	848	7475	70.66
KIRLOSENG	EQ	19-Jan-2022	185.20	185.20	187.50	182.05	185.45	184.25	184.22	154655	284.91	8856	65800	42.55
KIRLOSIND	EQ	19-Jan-2022	1618.05	1620.00	1638.40	1570.10	1578.90	1585.30	1594.16	2740	43.68	578	1421	51.86
KITEX	EQ	19-Jan-2022	247.30	247.35	256.00	241.10	253.40	251.50	250.00	364771	911.92	8507	127102	34.84
KKCL	EQ	19-Jan-2022	231.35	230.65	232.60	226.20	229.90	228.30	228.84	99657	228.05	3667	41876	42.02
KMSUGAR	EQ	19-Jan-2022	32.80	33.40	33.55	32.15	32.85	32.85	32.88	565756	186.05	2900	253935	44.88
KNRCON	EQ	19-Jan-2022	312.10	311.00	315.85	308.05	308.90	309.85	311.75	366453	1142.43	9367	176438	48.15
KOKUYOCMLN	EQ	19-Jan-2022	62.45	62.50	64.40	62.10	63.10	63.20	63.41	123250	78.16	1489	54600	44.30
KOLTEPATIL	EQ	19-Jan-2022	323.45	323.40	329.80	318.90	326.60	326.00	324.36	253352	821.77	7037	75623	29.85
KOPRAN	EQ	19-Jan-2022	292.55	307.00	307.15	290.30	298.00	297.35	297.98	218484	651.03	3721	112897	51.67
KOTAKALPHA	EQ	19-Jan-2022	35.85	35.85	35.85	34.85	35.40	35.32	35.25	419220	147.78	910	307927	73.45
KOTAKBANK	EQ	19-Jan-2022	1942.15	1945.00	1945.00	1900.10	1908.40	1905.65	1915.33	1521702	29145.64	71692	582322	38.27
KOTAKBKETF	EQ	19-Jan-2022	386.36	409.50	409.50	381.80	384.85	384.48	384.13	53383	205.06	564	16061	30.09
KOTAKGOLD	EQ	19-Jan-2022	41.80	41.63	41.88	41.63	41.86	41.80	41.79	192558	80.47	579	116142	60.32
KOTAKIT	EQ	19-Jan-2022	38.67	38.98	38.98	37.71	37.90	37.91	37.91	176382	66.87	618	163857	92.90
KOTAKNIFTY	EQ	19-Jan-2022	191.12	195.89	195.89	188.79	189.48	189.34	189.62	28952	54.90	589	10969	37.89
KOTAKNV20	EQ	19-Jan-2022	102.44	103.40	103.90	100.61	102.00	101.99	101.88	12531	12.77	330	6410	51.15
KOTAKPSUBK	EQ	19-Jan-2022	268.54	268.68	274.57	265.15	274.00	273.80	269.75	32987	88.98	469	14529	44.04
KOTARISUG	EQ	19-Jan-2022	39.35	39.25	42.95	38.00	41.80	41.95	41.74	2141754	894.00	11122	966830	45.14
KOTHARIPET	EQ	19-Jan-2022	113.95	117.00	119.00	102.60	115.00	116.25	111.60	1928081	2151.72	39016	656987	34.07
KOTHARIPRO	EQ	19-Jan-2022	107.40	109.95	110.05	105.00	107.30	107.15	106.67	30801	32.86	561	15376	49.92
KOTYARK	SM	19-Jan-2022	298.10	313.00	313.00	313.00	313.00	313.00	313.00	20000	62.60	10	20000	100.00
KOVAI	EQ	19-Jan-2022	1789.65	1800.00	1820.00	1735.45	1820.00	1809.70	1779.03	14215	252.89	1567	6964	48.99
KPIGLOBAL	EQ	19-Jan-2022	461.35	469.00	469.00	438.30	458.00	450.70	447.78	163983	734.29	6543	91875	56.03
KPITTECH	EQ	19-Jan-2022	714.40	710.00	710.85	683.00	703.00	699.15	692.87	2392297	16575.52	106290	1272427	53.19
KPRMILL	EQ	19-Jan-2022	735.15	735.00	749.50	733.00	743.15	743.90	743.74	240012	1785.06	15218	145881	60.78
KRBL	EQ	19-Jan-2022	250.80	251.00	255.15	247.40	252.65	252.90	252.09	201570	508.14	4116	68217	33.84
KREBSBIO	EQ	19-Jan-2022	186.70	183.10	195.00	183.10	194.00	192.00	189.54	22890	43.39	1152	15057	65.78
KRIDHANINF	BE	19-Jan-2022	7.80	7.45	7.85	7.45	7.65	7.65	7.50	213927	16.05	377	-	-
KRISHANA	EQ	19-Jan-2022	176.15	176.50	183.90	169.70	180.50	179.75	178.19	23384	41.67	400	15250	65.22
KRITI	EQ	19-Jan-2022	128.30	129.05	131.65	125.00	129.00	128.90	128.65	31311	40.28	979	18174	58.04
KRSNAA	EQ	19-Jan-2022	718.95	712.05	720.45	702.70	706.80	706.15	708.57	37515	265.82	2907	20839	55.55
KSB	EQ	19-Jan-2022	1264.35	1264.85	1277.85	1231.05	1245.15	1252.85	1248.20	26639	332.51	4255	15065	56.55
KSCL	EQ	19-Jan-2022	563.80	564.00	575.00	553.00	557.75	558.70	564.65	136305	769.65	8240	56779	41.66
KSHITIJPOL	SM	19-Jan-2022	34.70	33.10	33.10	33.00	33.00	33.00	33.05	9332	3.08	2	9332	100.00
KSL	EQ	19-Jan-2022	341.70	340.80	349.80	336.40	349.35	347.90	343.71	31356	107.77	2178	14767	47.09
KSOLVES	SM	19-Jan-2022	378.15	368.00	398.00	360.00	375.00	377.65	385.17	46800	180.26	105	31200	66.67
KTKBANK	EQ	19-Jan-2022	66.05	66.05	66.45	64.90	65.20	65.25	65.50	1354936	887.54	5694	788718	58.21
KUANTUM	EQ	19-Jan-2022	91.35	90.35	91.20	85.30	86.00	87.25	88.71	48483	43.01	639	27243	56.19
L&TFH	EQ	19-Jan-2022	78.45	78.50	78.75	77.50	78.45	78.40	78.12	5536134	4324.71	48126	1542237	27.86
L&TFINANCE	N7	19-Jan-2022	1053.05	1225.90	1229.00	1170.00	1190.00	1190.00	1220.56	166	2.03	17	160	96.39
L&TFINANCE	N8	19-Jan-2022	1072.90	1077.00	1077.00	1072.90	1072.90	1074.47	1074.47	218	2.34	7	218	100.00
L&TFINANCE	NA	19-Jan-2022	1280.01	1281.01	1281.01	1281.01	1281.01	1281.01	1281.01	2	0.03	1	2	100.00
L&TFINANCE	NC	19-Jan-2022	1120.00	1120.00	1120.00	1110.00	1115.00	1115.00	1111.09	23	0.26	3	23	100.00
L&TFINANCE	NE	19-Jan-2022	1048.49	1055.00	1068.50	1055.00	1055.00	1055.00	1056.06	118	1.25	8	116	98.31
L&TFINANCE	NG	19-Jan-2022	1201.00	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	100	1.20	3	100	100.00
L&TFINANCE	NK	19-Jan-2022	1063.15	1058.01	1058.01	1058.00	1058.00	1058.00	1058.01	19	0.20	2	19	100.00
L&TFINANCE	NU	19-Jan-2022	1144.00	1145.05	1148.00	1145.00	1147.00	1147.00	1146.49	158	1.81	9	158	100.00
L&TFINANCE	Y5	19-Jan-2022	1055.00	1049.85	1049.85	1049.85	1049.85	1049.85	1049.85	34	0.36	1	34	100.00
L&TFINANCE	Y9	19-Jan-2022	1063.00	1063.50	1064.00	1063.50	1064.00	1064.00	1063.64	140	1.49	4	140	100.00
LAGNAM	EQ	19-Jan-2022	99.20	99.00	103.45	93.95	97.00	97.40	98.77	342519	338.31	3863	172679	50.41
LAKPRE	BZ	19-Jan-2022	9.30	9.75	9.75	8.85	9.75	9.60	9.35	28207	2.64	79	-	-
LALPATHLAB	EQ	19-Jan-2022	3365.05	3370.00	3375.00	3231.10	3258.05	3265.25	3279.97	358791	11768.24	43508	176011	49.06
LAMBODHARA	EQ	19-Jan-2022	119.30	119.30	120.65	113.60	115.50	115.70	115.97	47520	55.11	895	25478	53.62
LAOPALA	EQ	19-Jan-2022	392.40	393.85	396.85	382.40	384.95	385.10	389.92	185480	723.22	6570	85661	46.18
LASA	EQ	19-Jan-2022	76.05	76.50	78.35	74.25	75.50	75.70	76.51	589930	451.38	7001	340907	57.79
LATENTVIEW	EQ	19-Jan-2022	573.45	575.00	576.00	556.65	564.00	563.25	564.01	623297	3515.47	31151	329748	52.90
LAURUSLABS	EQ	19-Jan-2022	499.90	495.00	503.10	490.00	499.50	497.40	496.85	3016181	14985.83	48200	1495159	49.57
LAXMICOT	EQ	19-Jan-2022	29.65	30.20	30.20	28.35	28.50	28.50	28.77	34827	10.02	193	25717	73.84
LAXMIMACH	EQ	19-Jan-2022	10384.85	10400.00	11027.00	10280.95	10914.00	10950.90	10792.67	43686	4714.88	12143	15327	35.08
LCCINFOTEC	BE	19-Jan-2022	8.30	8.65	8.65	7.90	7.90	7.90	8.04	444981	35.79	1175	-	-
LEMONTREE	EQ	19-Jan-2022	49.30	50.25	50.25	48.40	48.50	48.50	48.89	2090788	1022.17	10091	1174944	56.20
LEXUS	SM	19-Jan-2022	23.95	24.70	24.95	23.95	24.95	24.30	24.34	19000	4.63	9	16000	84.21
LFIC	EQ	19-Jan-2022	139.35	133.35	139.80	133.35	137.00	137.05	137.47	2239	3.08	112	1313	58.64
LGBBROSLTD	EQ	19-Jan-2022	672.60	670.50	670.50	650.00	660.00	659.70	660.45	147845	976.44	6873	94974	64.24
LGBFORGE	BE	19-Jan-2022	17.60	16.75	16.75	16.75	16.75	16.75	16.75	131077	21.96	350	-	-
LIBAS	EQ	19-Jan-2022	30.75	31.00	31.75	30.50	30.80	31.05	31.21	402171	125.50	1286	173023	43.02
LIBERTSHOE	EQ	19-Jan-2022	168.90	168.00	169.40	165.15	167.25	167.40	167.51	123878	207.50	2839	40038	32.32
LICHSGFIN	EQ	19-Jan-2022	378.60	378.55	378.55	367.20	370.75	371.05	371.59	4411110	16391.26	71574	1281743	29.06
LICNETFGSC	EQ	19-Jan-2022	22.27	22.75	22.81	22.23	22.50	22.36	22.48	9689	2.18	180	7630	78.75
LICNETFN50	EQ	19-Jan-2022	193.66	193.90	194.90	191.75	191.75	191.84	192.50	445	0.86	88	299	67.19
LICNETFSEN	EQ	19-Jan-2022	652.89	653.00	658.00	644.26	645.00	646.31	646.80	6938	44.88	204	6334	91.29
LICNFNHGP	EQ	19-Jan-2022	193.47	193.47	194.40	191.50	192.10	192.11	192.10	20061	38.54	67	19861	99.00
LIKHITHA	EQ	19-Jan-2022	363.95	366.00	368.00	351.15	353.80	355.20	359.15	61793	221.93	1919	37519	60.72
LINC	EQ	19-Jan-2022	246.55	256.80	256.80	244.70	250.00	248.05	247.29	4048	10.01	158	2161	53.38
LINCOLN	EQ	19-Jan-2022	371.35	370.00	379.00	366.00	368.35	369.40	371.44	94265	350.14	6019	43410	46.05
LINDEINDIA	EQ	19-Jan-2022	2633.15	2649.00	2652.75	2550.10	2572.00	2560.65	2586.50	48273	1248.58	7423	23790	49.28
LIQUIDBEES	EQ	19-Jan-2022	1000.00	1002.30	1002.30	999.99	1000.01	999.99	1000.00	1241049	12410.43	6334	1139832	91.84
LIQUIDETF	EQ	19-Jan-2022	1000.00	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	12390	123.90	97	8721	70.39
LODHA	EQ	19-Jan-2022	1239.95	1237.70	1251.85	1211.55	1240.45	1238.45	1231.93	280682	3457.80	11284	193138	68.81
LOKESHMACH	EQ	19-Jan-2022	82.40	82.00	83.85	78.50	79.35	79.10	80.77	173885	140.44	2914	82471	47.43
LOTUSEYE	EQ	19-Jan-2022	49.40	50.90	52.05	47.75	50.00	49.95	50.02	52261	26.14	334	42813	81.92
LOVABLE	BE	19-Jan-2022	171.40	171.40	173.75	165.00	167.00	167.10	167.92	30762	51.66	536	-	-
LPDC	BE	19-Jan-2022	13.95	13.30	13.30	13.30	13.30	13.30	13.30	27870	3.71	272	-	-
LSIL	BE	19-Jan-2022	25.10	23.85	25.10	23.85	23.85	23.85	23.89	1679439	401.30	9280	-	-
LT	EQ	19-Jan-2022	2022.20	2019.90	2027.00	1987.00	2016.85	2020.90	2011.25	2336679	46996.46	97519	1360826	58.24
LTI	EQ	19-Jan-2022	6869.50	6700.00	6738.00	6550.00	6714.00	6697.05	6650.98	555061	36917.00	69307	225504	40.63
LTTS	EQ	19-Jan-2022	5420.50	5080.00	5153.00	4980.00	5092.00	5077.55	5066.74	1324020	67084.64	124918	365799	27.63
LUMAXIND	EQ	19-Jan-2022	1145.75	1151.50	1151.50	1125.00	1148.80	1138.10	1137.27	13065	148.58	2366	7557	57.84
LUMAXTECH	EQ	19-Jan-2022	198.30	198.60	204.40	196.00	200.10	200.15	200.69	312936	628.03	10059	113512	36.27
LUPIN	EQ	19-Jan-2022	943.70	945.00	969.35	933.10	959.15	959.45	954.16	1270932	12126.77	36829	362015	28.48
LUXIND	EQ	19-Jan-2022	3850.25	3850.25	3900.00	3774.30	3780.00	3806.45	3826.96	59922	2293.19	10882	24873	41.51
LXCHEM	EQ	19-Jan-2022	455.00	450.85	461.00	446.15	452.95	451.80	451.74	539114	2435.41	20037	198986	36.91
LYKALABS	BE	19-Jan-2022	237.85	238.00	245.00	228.10	240.55	242.80	238.50	157962	376.75	1508	-	-
LYPSAGEMS	BE	19-Jan-2022	8.00	7.60	7.60	7.60	7.60	7.60	7.60	50004	3.80	192	-	-
M&M	EQ	19-Jan-2022	892.15	908.95	908.95	880.80	894.20	894.40	894.07	4215758	37691.70	98330	1430512	33.93
M&MFIN	EQ	19-Jan-2022	163.65	162.15	163.85	158.60	160.10	160.10	161.19	4338180	6992.56	30413	1194655	27.54
M&MFIN	N2	19-Jan-2022	1109.00	1111.00	1111.00	1110.00	1110.00	1110.00	1110.06	879	9.76	7	879	100.00
M14RG	MF	19-Jan-2022	15.96	16.35	16.35	16.35	16.35	16.35	16.35	2500	0.41	2	2500	100.00
M17RG	MF	19-Jan-2022	14.31	14.31	14.50	14.31	14.50	14.50	14.49	26000	3.77	9	26000	100.00
MAANALU	EQ	19-Jan-2022	122.10	123.95	123.95	120.35	121.95	121.15	121.32	15142	18.37	635	10414	68.78
MACPOWER	EQ	19-Jan-2022	247.55	255.00	279.70	250.00	263.85	263.45	267.62	152016	406.82	8460	69872	45.96
MADHAV	EQ	19-Jan-2022	57.00	57.40	57.90	56.20	57.40	57.30	57.00	11772	6.71	217	9262	78.68
MADHUCON	BE	19-Jan-2022	10.30	10.10	10.45	9.80	9.95	9.95	9.92	52724	5.23	242	-	-
MADRASFERT	EQ	19-Jan-2022	36.00	36.15	37.25	35.35	36.65	36.65	36.49	844441	308.14	4690	304474	36.06
MAESGETF	EQ	19-Jan-2022	30.78	31.09	31.09	30.36	30.51	30.43	30.52	9379	2.86	125	8057	85.90
MAFANG	EQ	19-Jan-2022	53.69	53.60	53.60	44.25	53.14	53.09	53.02	332604	176.33	4281	299069	89.92
MAFSETF	EQ	19-Jan-2022	18.49	18.49	18.49	18.12	18.29	18.27	18.31	61616	11.28	393	49027	79.57
MAGADSUGAR	EQ	19-Jan-2022	308.70	304.95	320.00	303.30	319.85	315.60	311.31	79144	246.38	3526	26138	33.03
MAGNUM	EQ	19-Jan-2022	14.10	13.40	14.80	13.40	14.80	14.80	14.15	1904630	269.45	545	485086	25.47
MAHABANK	EQ	19-Jan-2022	20.60	20.65	21.70	20.30	21.55	21.55	21.18	8867475	1878.08	9136	4955533	55.88
MAHAPEXLTD	BE	19-Jan-2022	112.40	108.00	114.00	108.00	110.00	109.50	111.62	6905	7.71	62	-	-
MAHASTEEL	EQ	19-Jan-2022	89.20	90.00	90.00	86.95	88.90	88.95	88.23	27897	24.61	510	17067	61.18
MAHEPC	EQ	19-Jan-2022	127.00	127.20	128.20	125.70	127.65	127.30	126.59	33983	43.02	1038	17541	51.62
MAHESHWARI	EQ	19-Jan-2022	88.80	90.00	90.00	88.00	89.35	88.60	89.13	22304	19.88	236	17043	76.41
MAHICKRA	SM	19-Jan-2022	83.15	81.90	81.90	81.90	81.90	81.90	81.90	1500	1.23	1	1500	100.00
MAHINDCIE	EQ	19-Jan-2022	222.00	221.95	223.80	218.60	220.00	219.85	220.74	192354	424.60	9520	86678	45.06
MAHKTECH	EQ	19-Jan-2022	18.08	18.49	18.54	18.10	18.45	18.39	18.19	669359	121.72	348	631692	94.37
MAHLIFE	EQ	19-Jan-2022	271.35	268.00	271.90	263.60	268.40	267.40	268.58	87884	236.04	4668	47215	53.72
MAHLOG	EQ	19-Jan-2022	719.50	727.00	735.30	710.00	720.90	719.55	725.27	83327	604.34	6830	24554	29.47
MAHSCOOTER	EQ	19-Jan-2022	4009.65	4049.00	4075.00	3960.00	3995.00	3995.35	4009.45	23925	959.26	3012	16686	69.74
MAHSEAMLES	EQ	19-Jan-2022	527.80	529.00	538.30	528.00	532.00	529.65	531.27	81392	432.41	3749	35102	43.13
MAITHANALL	EQ	19-Jan-2022	1062.00	1048.90	1069.00	1035.60	1044.00	1043.80	1051.94	45352	477.07	4781	22085	48.70
MALUPAPER	EQ	19-Jan-2022	34.00	34.20	34.40	33.20	33.70	33.65	33.76	20737	7.00	317	13266	63.97
MAN50ETF	EQ	19-Jan-2022	187.04	188.49	188.49	184.36	185.38	185.16	185.21	24633	45.62	167	22665	92.01
MANAKALUCO	BE	19-Jan-2022	26.85	26.45	27.70	26.00	27.00	26.80	26.52	58771	15.59	460	-	-
MANAKCOAT	BE	19-Jan-2022	46.25	43.95	43.95	43.95	43.95	43.95	43.95	38668	16.99	528	-	-
MANAKSIA	EQ	19-Jan-2022	81.20	81.50	85.00	79.05	82.45	81.60	82.17	352770	289.88	8492	116367	32.99
MANAKSTEEL	EQ	19-Jan-2022	47.95	48.90	50.45	47.65	49.35	49.70	49.27	233631	115.10	2608	123293	52.77
MANALIPETC	EQ	19-Jan-2022	115.90	115.75	118.00	114.85	117.35	116.55	115.99	228830	265.41	2473	183928	80.38
MANAPPURAM	EQ	19-Jan-2022	162.95	160.20	165.00	159.20	164.80	164.60	162.65	5515266	8970.40	53796	1385831	25.13
MANAV	SM	19-Jan-2022	7.05	6.75	6.75	6.70	6.70	6.70	6.73	8000	0.54	2	8000	100.00
MANGALAM	EQ	19-Jan-2022	141.60	140.30	144.45	138.00	139.30	139.90	140.46	83523	117.31	1710	56379	67.50
MANGCHEFER	EQ	19-Jan-2022	78.40	78.50	80.50	77.20	80.30	80.20	79.14	348053	275.44	4081	152821	43.91
MANGLMCEM	EQ	19-Jan-2022	405.10	397.45	404.25	397.45	398.30	400.00	401.11	11273	45.22	687	7457	66.15
MANINDS	EQ	19-Jan-2022	106.35	106.85	107.60	103.75	105.00	104.25	104.71	104054	108.95	2236	58948	56.65
MANINFRA	EQ	19-Jan-2022	118.75	117.50	119.50	115.90	118.40	117.85	117.95	282218	332.88	5787	129195	45.78
MANORG	EQ	19-Jan-2022	1132.15	1147.05	1164.45	1071.00	1095.00	1084.10	1110.84	48046	533.72	2506	28471	59.26
MANUGRAPH	EQ	19-Jan-2022	22.20	22.15	23.20	21.55	21.90	21.75	22.26	52691	11.73	408	33740	64.03
MANXT50	EQ	19-Jan-2022	430.20	434.99	434.99	426.30	429.07	430.05	427.74	2879	12.31	75	2555	88.75
MAPMYINDIA	EQ	19-Jan-2022	1772.75	1770.00	1781.00	1728.00	1755.00	1757.05	1748.68	464589	8124.19	40647	185143	39.85
MARALOVER	EQ	19-Jan-2022	119.95	117.60	125.90	114.05	125.90	125.90	122.53	81235	99.53	1179	50514	62.18
MARATHON	EQ	19-Jan-2022	103.15	101.00	103.70	101.00	102.30	102.50	102.45	16895	17.31	333	11413	67.55
MARICO	EQ	19-Jan-2022	490.55	493.00	495.70	484.10	495.65	494.40	492.06	899160	4424.45	30535	461493	51.32
MARINE	BE	19-Jan-2022	37.65	38.00	38.00	37.10	37.75	37.70	37.51	217091	81.44	1760	-	-
MARKSANS	EQ	19-Jan-2022	61.65	61.40	61.45	60.00	60.10	60.30	60.61	1116929	676.97	5229	554861	49.68
MARSHALL	EQ	19-Jan-2022	46.90	47.60	49.20	46.00	49.20	49.05	47.89	94798	45.40	559	73829	77.88
MARUTI	EQ	19-Jan-2022	7915.15	7929.00	8060.00	7860.00	8055.00	8015.70	7935.61	681632	54091.64	76718	331483	48.63
MASFIN	EQ	19-Jan-2022	598.45	601.00	601.65	583.00	588.00	585.25	591.82	83017	491.31	4563	63799	76.85
MASKINVEST	BE	19-Jan-2022	39.00	40.10	40.10	37.05	39.90	37.95	38.00	2376	0.90	49	-	-
MASPTOP50	EQ	19-Jan-2022	29.91	29.94	29.94	29.25	29.50	29.48	29.42	152210	44.78	722	147912	97.18
MASTEK	EQ	19-Jan-2022	3142.85	3149.00	3271.00	3070.00	3230.00	3218.85	3189.07	118773	3787.75	20076	57425	48.35
MATRIMONY	EQ	19-Jan-2022	858.50	851.50	863.90	849.05	854.95	855.15	854.15	15567	132.97	1222	9438	60.63
MAWANASUG	EQ	19-Jan-2022	85.00	86.00	86.00	82.55	84.70	84.40	84.22	103370	87.06	1195	47188	45.65
MAXHEALTH	EQ	19-Jan-2022	390.95	393.20	393.20	377.30	384.00	384.70	381.52	2563604	9780.69	38338	1857909	72.47
MAXIND	EQ	19-Jan-2022	76.65	76.00	79.70	76.00	78.20	79.00	78.47	273543	214.66	1490	188023	68.74
MAXVIL	EQ	19-Jan-2022	127.90	129.00	129.00	126.00	126.40	126.95	127.08	93583	118.93	2016	61574	65.80
MAYURUNIQ	EQ	19-Jan-2022	513.00	510.00	519.70	506.15	513.35	516.70	513.58	87265	448.18	4174	46992	53.85
MAZDA	EQ	19-Jan-2022	615.05	612.60	619.00	605.00	613.50	613.10	613.79	2452	15.05	180	1590	64.85
MAZDOCK	EQ	19-Jan-2022	273.10	270.00	282.00	269.45	280.75	278.90	276.02	267912	739.50	7382	123028	45.92
MBAPL	EQ	19-Jan-2022	182.50	186.20	186.20	177.00	182.75	180.55	181.55	6626	12.03	186	4853	73.24
MBECL	BE	19-Jan-2022	8.85	8.90	9.00	8.45	8.80	8.65	8.63	143274	12.37	375	-	-
MBLINFRA	EQ	19-Jan-2022	39.85	41.45	41.80	40.40	41.80	41.80	41.65	338309	140.92	858	282700	83.56
MCDHOLDING	BZ	19-Jan-2022	113.55	114.90	114.90	107.90	107.90	107.90	108.26	59211	64.10	402	-	-
MCDOWELL-N	EQ	19-Jan-2022	917.55	921.40	934.25	906.75	922.00	923.55	920.97	1132268	10427.90	33300	264976	23.40
MCL	EQ	19-Jan-2022	33.85	34.40	34.40	33.60	33.90	33.85	33.84	23201	7.85	224	19422	83.71
MCLEODRUSS	EQ	19-Jan-2022	30.25	30.05	33.25	29.55	32.85	32.85	31.94	4977318	1589.65	9184	2754509	55.34
MCX	EQ	19-Jan-2022	1567.55	1567.70	1594.00	1549.90	1576.00	1579.85	1571.12	426572	6701.94	27618	122282	28.67
MDL	SM	19-Jan-2022	32.80	31.20	31.20	31.20	31.20	31.20	31.20	2000	0.62	1	2000	100.00
MEDICAMEQ	EQ	19-Jan-2022	839.35	840.00	855.20	827.30	835.00	840.15	838.64	18114	151.91	2315	9726	53.69
MEDPLUS	EQ	19-Jan-2022	1186.10	1181.00	1262.00	1161.60	1255.00	1252.50	1223.79	726246	8887.72	49693	166325	22.90
MEGASOFT	BE	19-Jan-2022	65.30	68.55	68.55	68.00	68.55	68.55	68.55	331597	227.29	451	-	-
MENONBE	EQ	19-Jan-2022	94.15	93.90	112.95	92.50	112.95	111.50	107.72	3615430	3894.72	55459	861012	23.81
MEP	EQ	19-Jan-2022	27.75	26.45	28.20	26.40	26.40	26.50	26.77	1983922	531.08	3543	1010455	50.93
MERCATOR	BE	19-Jan-2022	3.15	3.15	3.20	3.00	3.00	3.00	3.01	1709710	51.45	2029	-	-
METALFORGE	BZ	19-Jan-2022	7.90	7.55	8.10	7.55	7.55	7.55	7.60	22192	1.69	131	-	-
METROBRAND	EQ	19-Jan-2022	605.20	596.00	621.70	586.00	611.50	608.10	602.76	887038	5346.70	35933	215346	24.28
METROPOLIS	EQ	19-Jan-2022	2864.40	2843.00	2844.95	2763.60	2781.95	2780.90	2791.18	236623	6604.58	23228	81953	34.63
MFL	EQ	19-Jan-2022	846.20	845.00	882.00	822.05	875.00	876.65	862.07	127809	1101.80	6863	79669	62.33
MFSL	EQ	19-Jan-2022	1017.50	1018.00	1019.85	991.05	994.90	995.00	999.59	360574	3604.25	13172	245795	68.17
MGEL	EQ	19-Jan-2022	141.80	145.00	145.00	142.05	143.80	143.85	143.73	58149	83.58	471	14571	25.06
MGL	EQ	19-Jan-2022	866.50	867.00	874.90	857.95	865.75	864.20	865.76	604032	5229.50	16067	336385	55.69
MHHL	SM	19-Jan-2022	37.00	35.35	36.75	34.00	34.35	34.35	35.18	102000	35.88	27	54000	52.94
MHRIL	EQ	19-Jan-2022	204.25	202.90	209.00	201.25	208.50	208.35	206.39	244773	505.20	4650	116813	47.72
MICEL	BE	19-Jan-2022	31.50	29.95	29.95	29.95	29.95	29.95	29.95	46053	13.79	429	-	-
MIDHANI	EQ	19-Jan-2022	185.05	185.05	185.80	183.50	184.75	184.20	184.45	104430	192.63	2302	47610	45.59
MILTON	SM	19-Jan-2022	16.85	16.85	16.85	16.85	16.85	16.85	16.85	4400	0.74	1	4400	100.00
MINDACORP	EQ	19-Jan-2022	201.00	201.00	204.25	197.20	198.15	198.50	199.66	712525	1422.60	8772	156768	22.00
MINDAIND	EQ	19-Jan-2022	1145.45	1150.00	1163.40	1143.00	1159.00	1158.35	1153.46	135688	1565.11	11594	93185	68.68
MINDSPACE	RR	19-Jan-2022	346.14	346.00	348.89	341.87	343.00	344.42	344.16	111633	384.20	2606	95386	85.45
MINDTECK	BE	19-Jan-2022	242.65	243.00	254.75	230.55	239.00	240.30	241.61	133338	322.16	2715	-	-
MINDTREE	EQ	19-Jan-2022	4343.70	4348.95	4348.95	4201.50	4234.00	4226.20	4257.80	982665	41839.86	70787	301772	30.71
MIRCELECTR	EQ	19-Jan-2022	32.30	32.00	33.15	31.20	32.30	32.35	32.17	881280	283.49	2447	533167	60.50
MIRZAINT	EQ	19-Jan-2022	157.25	158.00	163.20	153.25	157.45	157.20	157.78	952889	1503.51	22803	291998	30.64
MITCON	SM	19-Jan-2022	68.45	68.40	71.85	68.35	71.85	71.85	70.87	42000	29.77	21	36000	85.71
MITTAL	BE	19-Jan-2022	26.00	24.70	24.70	24.70	24.70	24.70	24.70	37012	9.14	324	-	-
MKPL	SM	19-Jan-2022	126.00	125.00	125.00	125.00	125.00	125.00	125.00	2000	2.50	1	2000	100.00
MMFL	EQ	19-Jan-2022	704.70	719.95	719.95	691.00	700.00	699.95	698.73	35736	249.70	5600	26537	74.26
MMP	EQ	19-Jan-2022	179.00	179.00	188.00	178.95	181.05	180.45	181.91	57250	104.14	2540	30523	53.32
MMTC	EQ	19-Jan-2022	46.85	46.75	48.85	46.45	47.85	48.00	47.87	6252810	2993.33	20137	1338704	21.41
MODIRUBBER	BE	19-Jan-2022	78.40	78.40	80.80	75.50	77.45	77.15	77.39	2960	2.29	53	-	-
MODISNME	EQ	19-Jan-2022	90.90	90.90	92.00	88.10	90.40	89.65	89.66	81511	73.08	1347	60218	73.88
MOGSEC	EQ	19-Jan-2022	49.21	48.96	49.27	48.96	49.20	49.19	49.20	19758	9.72	48	19386	98.12
MOHITIND	EQ	19-Jan-2022	20.10	20.65	20.65	19.45	19.70	19.85	19.92	96866	19.30	533	67851	70.05
MOIL	EQ	19-Jan-2022	169.95	170.00	170.35	167.90	169.30	169.15	168.90	169930	287.01	3949	82606	48.61
MOKSH	EQ	19-Jan-2022	54.45	54.90	57.90	50.05	51.45	53.25	55.45	2827605	1567.91	13933	1444839	51.10
MOL	EQ	19-Jan-2022	121.50	121.70	124.20	118.65	122.00	121.95	121.72	1183514	1440.56	9500	494465	41.78
MOLDTECH	EQ	19-Jan-2022	85.80	85.00	86.75	83.55	84.05	85.15	85.34	44577	38.04	681	26351	59.11
MOLDTKPAC	EQ	19-Jan-2022	819.80	826.00	826.00	805.20	825.00	818.00	816.07	31117	253.94	3446	16730	53.76
MOLDTKPAC	W1	19-Jan-2022	645.00	625.00	627.00	625.00	626.00	626.95	625.38	81	0.51	8	81	100.00
MOM100	EQ	19-Jan-2022	33.26	33.90	33.90	32.85	33.11	32.98	33.04	108822	35.95	1068	75678	69.54
MOM50	EQ	19-Jan-2022	179.66	177.43	181.00	176.50	178.70	178.69	178.49	1442	2.57	122	1225	84.95
MON100	EQ	19-Jan-2022	113.67	119.87	119.87	111.50	112.99	112.81	112.28	1070625	1202.09	10817	906517	84.67
MONARCH	EQ	19-Jan-2022	167.10	170.00	170.00	163.25	165.50	166.60	168.34	53120	89.42	260	44418	83.62
MONQ50	EQ	19-Jan-2022	60.24	60.99	61.29	59.75	60.45	60.44	60.03	15990	9.60	251	12030	75.23
MONTECARLO	EQ	19-Jan-2022	634.60	637.00	673.55	631.55	662.15	662.60	650.14	66465	432.11	4511	36764	55.31
MORARJEE	BE	19-Jan-2022	26.30	26.10	26.75	25.00	25.90	25.65	25.51	32586	8.31	134	-	-
MOREPENLAB	EQ	19-Jan-2022	54.40	53.90	54.15	53.00	53.85	53.60	53.54	1254874	671.80	6567	498815	39.75
MOTHERSUMI	EQ	19-Jan-2022	183.60	183.90	185.15	177.70	184.95	184.50	181.91	5413236	9846.98	57488	1714623	31.67
MOTILALOFS	EQ	19-Jan-2022	954.45	959.95	973.80	942.65	964.00	964.80	959.03	149098	1429.89	12344	49093	32.93
MOTOGENFIN	BE	19-Jan-2022	29.95	29.95	30.45	28.50	28.50	28.50	28.92	10144	2.93	119	-	-
MPHASIS	EQ	19-Jan-2022	3201.50	3200.00	3200.00	3058.05	3085.00	3088.25	3095.83	858708	26584.17	54750	466277	54.30
MPSLTD	EQ	19-Jan-2022	699.85	698.00	709.00	693.55	706.00	704.00	702.55	16002	112.42	1809	7542	47.13
MPTODAY	SM	19-Jan-2022	36.50	38.30	38.30	38.30	38.30	38.30	38.30	2000	0.77	1	2000	100.00
MRF	EQ	19-Jan-2022	76296.85	76300.00	76780.30	75650.00	76202.10	76529.85	76160.13	6542	4982.40	4508	2195	33.55
MRO-TEK	EQ	19-Jan-2022	65.25	64.50	66.80	63.90	65.70	65.50	65.22	6926	4.52	155	3548	51.23
MRPL	EQ	19-Jan-2022	45.90	46.20	47.20	45.15	45.40	45.35	46.02	2583146	1188.88	9085	1074707	41.60
MSPL	EQ	19-Jan-2022	14.50	14.20	14.70	13.70	14.40	14.45	14.22	1232930	175.28	3222	711059	57.67
MSTCLTD	EQ	19-Jan-2022	357.65	356.90	365.00	346.30	364.00	357.95	352.99	474608	1675.32	11177	187304	39.46
MTARTECH	EQ	19-Jan-2022	2318.15	2310.00	2310.00	2253.45	2298.00	2296.05	2289.66	62921	1440.67	9567	23302	37.03
MTEDUCARE	EQ	19-Jan-2022	12.50	11.95	12.25	11.90	11.90	11.90	11.94	589801	70.40	1186	389157	65.98
MTNL	EQ	19-Jan-2022	31.55	31.65	31.65	30.45	30.65	30.70	30.90	2008287	620.65	6573	1016911	50.64
MUKANDLTD	EQ	19-Jan-2022	126.20	127.20	129.15	123.40	127.90	127.75	126.99	57679	73.24	837	41539	72.02
MUKTAARTS	EQ	19-Jan-2022	45.65	44.75	46.30	44.75	45.15	45.30	45.50	13311	6.06	198	10017	75.25
MUNJALAU	EQ	19-Jan-2022	55.15	55.00	55.80	54.20	54.55	54.60	54.88	121762	66.82	2175	56078	46.06
MUNJALSHOW	EQ	19-Jan-2022	132.85	132.85	139.20	131.85	137.35	137.05	136.42	95748	130.62	2767	54591	57.02
MURUDCERA	EQ	19-Jan-2022	33.20	33.00	33.40	31.55	31.75	31.80	32.36	206390	66.79	1312	135752	65.77
MUTHOOTCAP	EQ	19-Jan-2022	363.20	366.80	366.80	356.00	356.00	356.30	358.14	11398	40.82	600	8478	74.38
MUTHOOTFIN	EQ	19-Jan-2022	1463.25	1471.00	1480.00	1447.00	1476.75	1475.10	1466.05	438787	6432.83	24166	173881	39.63
NABARD	N2	19-Jan-2022	1268.50	1269.50	1269.50	1260.00	1260.00	1260.00	1265.79	1280	16.20	12	1280	100.00
NACLIND	EQ	19-Jan-2022	95.15	95.85	96.45	94.15	94.75	94.95	95.26	179761	171.24	3543	79425	44.18
NAGAFERT	EQ	19-Jan-2022	14.50	15.20	15.20	14.35	14.40	14.45	14.75	2103644	310.30	2777	1206941	57.37
NAGREEKCAP	EQ	19-Jan-2022	15.10	15.85	15.85	15.85	15.85	15.85	15.85	767	0.12	9	767	100.00
NAGREEKEXP	EQ	19-Jan-2022	44.10	43.10	46.30	42.70	46.30	46.00	44.49	34672	15.43	313	22770	65.67
NAHARCAP	EQ	19-Jan-2022	424.45	415.20	429.90	415.20	420.90	421.95	421.65	15999	67.46	1092	9086	56.79
NAHARINDUS	EQ	19-Jan-2022	143.60	145.75	146.00	141.50	144.25	143.50	143.12	67297	96.32	705	37572	55.83
NAHARPOLY	EQ	19-Jan-2022	321.80	312.20	350.05	312.20	346.10	344.00	335.95	136512	458.61	5065	74572	54.63
NAHARSPING	BE	19-Jan-2022	604.90	600.00	612.90	579.00	600.00	601.60	595.86	22857	136.19	557	-	-
NAM-INDIA	EQ	19-Jan-2022	355.10	354.70	361.35	350.55	360.45	360.25	357.53	456472	1632.03	7501	177398	38.86
NATCOPHARM	EQ	19-Jan-2022	918.40	912.60	919.70	903.05	910.10	913.35	909.91	100535	914.78	3589	45606	45.36
NATHBIOGEN	EQ	19-Jan-2022	258.20	258.15	262.75	256.00	260.25	259.85	258.81	21539	55.74	960	11965	55.55
NATIONALUM	EQ	19-Jan-2022	107.10	107.00	110.55	106.85	109.15	109.20	108.86	21877233	23814.87	49417	4096079	18.72
NAUKRI	EQ	19-Jan-2022	5345.45	5375.00	5375.00	5000.35	5029.50	5016.70	5127.10	1214319	62259.30	152226	727679	59.92
NAVINFLUOR	EQ	19-Jan-2022	4056.65	4057.00	4058.00	3950.00	3980.00	3983.80	3988.78	129470	5164.28	14189	68672	53.04
NAVKARCORP	EQ	19-Jan-2022	45.25	45.00	46.20	44.40	44.90	44.85	45.12	578356	260.93	5177	267976	46.33
NAVNETEDUL	EQ	19-Jan-2022	91.35	91.10	93.00	89.75	91.95	91.85	91.20	253385	231.09	3072	155042	61.19
NAZARA	EQ	19-Jan-2022	2375.50	2479.00	2494.25	2395.00	2494.25	2494.25	2475.05	212093	5249.40	14143	88142	41.56
NBCC	EQ	19-Jan-2022	49.80	49.25	50.70	48.95	50.30	50.45	50.11	9334746	4677.49	24909	2307813	24.72
NBIFIN	EQ	19-Jan-2022	2434.15	2449.00	2489.95	2373.00	2447.00	2416.30	2446.93	219	5.36	43	154	70.32
NBVENTURES	EQ	19-Jan-2022	121.35	121.50	124.90	121.00	123.00	123.00	123.15	465479	573.24	7776	202358	43.47
NCC	EQ	19-Jan-2022	76.10	75.95	77.45	75.10	77.00	77.05	76.49	3983756	3047.33	15891	1365240	34.27
NCLIND	EQ	19-Jan-2022	215.00	214.25	216.85	205.00	214.90	212.75	214.36	137021	293.72	3363	64599	47.15
NCPSESDL24	EQ	19-Jan-2022	107.36	107.36	107.36	107.31	107.36	107.36	107.33	29	0.03	7	15	51.72
NDGL	EQ	19-Jan-2022	1410.05	1412.70	1448.00	1412.70	1424.05	1424.15	1430.94	79	1.13	25	61	77.22
NDL	EQ	19-Jan-2022	163.25	168.50	169.50	163.45	166.50	166.25	166.76	181000	301.84	6552	114148	63.07
NDRAUTO	EQ	19-Jan-2022	414.65	415.00	449.45	406.40	418.95	417.40	427.64	50523	216.06	2095	17996	35.62
NDTV	EQ	19-Jan-2022	115.60	115.00	118.60	114.20	117.10	117.30	116.74	62017	72.40	1676	20449	32.97
NECCLTD	EQ	19-Jan-2022	25.35	25.75	26.45	25.00	26.05	26.10	25.89	774854	200.62	4760	335196	43.26
NECLIFE	EQ	19-Jan-2022	36.00	36.10	36.25	34.30	34.75	34.65	35.18	1365073	480.17	6129	655884	48.05
NELCAST	EQ	19-Jan-2022	89.40	89.50	90.85	87.30	89.30	89.05	89.23	207102	184.80	3985	95632	46.18
NELCO	EQ	19-Jan-2022	857.60	826.55	864.40	814.80	838.70	836.50	838.35	146056	1224.46	9745	67164	45.99
NEOGEN	EQ	19-Jan-2022	1747.05	1747.00	1752.60	1680.75	1710.00	1700.55	1705.82	79942	1363.67	13739	34612	43.30
NESCO	EQ	19-Jan-2022	590.30	589.55	593.25	581.05	583.90	583.30	584.42	33585	196.28	2312	20262	60.33
NESTLEIND	EQ	19-Jan-2022	19379.60	19370.00	19444.95	18572.10	19017.35	18937.00	19043.44	82383	15688.56	17885	37005	44.92
NETF	EQ	19-Jan-2022	188.95	185.50	189.30	185.50	185.51	186.42	186.85	1685	3.15	121	996	59.11
NETFCONSUM	EQ	19-Jan-2022	77.93	78.93	78.93	76.08	76.88	76.71	76.89	66954	51.48	318	62439	93.26
NETFDIVOPP	EQ	19-Jan-2022	47.31	47.31	47.50	45.52	46.98	46.98	46.66	1765	0.82	88	1002	56.77
NETFGILT5Y	EQ	19-Jan-2022	49.13	49.24	49.29	49.17	49.29	49.29	49.25	1027	0.51	18	1013	98.64
NETFIT	EQ	19-Jan-2022	39.00	39.14	39.14	38.13	38.23	38.17	38.29	1570403	601.31	9634	1372921	87.42
NETFLTGILT	EQ	19-Jan-2022	22.52	22.62	22.62	22.31	22.50	22.49	22.49	138006	31.03	160	129492	93.83
NETFMID150	EQ	19-Jan-2022	120.23	122.95	122.95	118.53	119.75	119.75	119.36	70304	83.91	1408	46455	66.08
NETFNIF100	EQ	19-Jan-2022	188.58	192.35	192.35	186.69	188.12	187.81	187.71	3333	6.26	191	2650	79.51
NETFNV20	EQ	19-Jan-2022	103.11	104.00	104.00	102.20	102.51	102.46	102.45	2010	2.06	112	1330	66.17
NETFPHARMA	EQ	19-Jan-2022	13.77	13.83	13.91	13.56	13.74	13.70	13.68	492005	67.28	1158	310632	63.14
NETFSDL26	EQ	19-Jan-2022	106.36	106.43	106.72	106.34	106.52	106.57	106.58	93550	99.70	49	93516	99.96
NETWORK18	EQ	19-Jan-2022	89.80	91.90	93.45	90.00	90.85	90.70	91.55	3018368	2763.22	14777	1192214	39.50
NEULANDLAB	EQ	19-Jan-2022	1634.55	1611.00	1645.90	1586.00	1589.00	1589.85	1607.42	21488	345.40	2582	13897	64.67
NEWGEN	EQ	19-Jan-2022	623.90	602.10	623.80	602.05	610.00	606.95	611.52	298329	1824.33	15515	139273	46.68
NFL	EQ	19-Jan-2022	58.70	58.95	59.90	58.00	59.25	59.20	58.97	2045893	1206.45	9511	628565	30.72
NGIL	BE	19-Jan-2022	279.95	288.00	288.00	266.00	266.00	267.35	268.40	19604	52.62	164	-	-
NH	EQ	19-Jan-2022	632.10	635.75	643.45	627.70	637.50	638.70	636.16	190039	1208.95	10203	96393	50.72
NHAI	N2	19-Jan-2022	1197.99	1195.81	1196.00	1194.00	1195.30	1195.30	1195.26	1395	16.67	8	1000	71.68
NHAI	N3	19-Jan-2022	1215.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	10	0.13	1	10	100.00
NHAI	N4	19-Jan-2022	1180.00	1246.90	1246.90	1246.90	1246.90	1246.90	1246.90	29	0.36	1	29	100.00
NHAI	N6	19-Jan-2022	1331.00	1331.00	1337.99	1319.75	1319.75	1320.67	1322.21	1858	24.57	60	1653	88.97
NHAI	N8	19-Jan-2022	1151.00	1155.00	1155.00	1145.61	1145.61	1145.61	1151.85	40	0.46	4	25	62.50
NHAI	NA	19-Jan-2022	1263.25	1263.00	1265.00	1262.01	1263.00	1262.52	1263.65	1732	21.89	6	1732	100.00
NHAI	NC	19-Jan-2022	1120.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	11	0.12	1	11	100.00
NHAI	NE	19-Jan-2022	1230.00	1233.95	1233.95	1228.00	1228.25	1228.25	1228.37	1451	17.82	12	1451	100.00
NHBTF2014	N3	19-Jan-2022	7305.00	6801.00	6828.00	6801.00	6828.00	6828.00	6814.50	20	1.36	2	10	50.00
NHBTF2014	N4	19-Jan-2022	5350.00	5350.00	5350.00	5313.00	5313.00	5313.00	5327.61	76	4.05	5	76	100.00
NHBTF2014	N5	19-Jan-2022	6625.00	6131.00	6131.00	6131.00	6131.00	6131.00	6131.00	74	4.54	2	74	100.00
NHBTF2014	N6	19-Jan-2022	6995.00	6990.00	6990.00	6990.00	6990.00	6990.00	6990.00	26	1.82	5	26	100.00
NHBTF2023	N6	19-Jan-2022	6607.00	6655.00	6655.00	6655.00	6655.00	6655.00	6655.00	20	1.33	1	20	100.00
NHIT	IV	19-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	19-Jan-2022	31.30	31.40	31.45	31.05	31.10	31.10	31.16	2310667	720.07	10147	1223601	52.95
NHPC	N4	19-Jan-2022	1122.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	10	0.12	1	10	100.00
NHPC	N6	19-Jan-2022	1484.98	1484.98	1484.98	1484.97	1484.97	1484.97	1484.98	203	3.01	3	130	64.04
NIACL	EQ	19-Jan-2022	140.40	140.35	142.15	139.30	141.20	141.10	140.72	265092	373.03	3623	66310	25.01
NIBL	EQ	19-Jan-2022	24.20	24.55	25.45	24.00	25.35	25.00	24.69	14824	3.66	344	10446	70.47
NIDAN	SM	19-Jan-2022	56.85	56.85	57.00	54.90	55.00	55.15	55.56	39000	21.67	39	30000	76.92
NIFTYBEES	EQ	19-Jan-2022	195.97	221.40	221.40	193.00	194.39	194.18	194.24	1947061	3781.93	27425	1099557	56.47
NIITLTD	EQ	19-Jan-2022	473.40	473.05	476.90	464.00	472.00	470.50	469.60	666773	3131.17	29854	253991	38.09
NILAINFRA	EQ	19-Jan-2022	9.65	9.25	9.60	9.20	9.20	9.20	9.26	6194019	573.78	2078	3615459	58.37
NILASPACES	BE	19-Jan-2022	5.25	5.00	5.00	5.00	5.00	5.00	5.00	154748	7.74	565	-	-
NILKAMAL	EQ	19-Jan-2022	2531.45	2531.45	2575.00	2475.00	2487.05	2499.45	2522.65	4383	110.57	793	2334	53.25
NIPPOBATRY	EQ	19-Jan-2022	521.30	532.00	532.00	509.80	515.00	513.15	516.83	12429	64.24	1169	7176	57.74
NIRAJ	EQ	19-Jan-2022	35.10	35.00	35.10	33.50	33.80	34.05	34.12	28847	9.84	438	16143	55.96
NITCO	EQ	19-Jan-2022	31.60	31.25	32.00	30.60	31.05	31.05	31.17	148502	46.28	902	122075	82.20
NITINFIRE	BZ	19-Jan-2022	2.65	2.75	2.75	2.55	2.70	2.70	2.63	4642805	122.27	1048	-	-
NITINSPIN	EQ	19-Jan-2022	301.95	301.00	303.45	293.00	298.00	297.15	296.60	142628	423.04	3321	95947	67.27
NITIRAJ	EQ	19-Jan-2022	72.75	75.90	75.90	71.30	71.30	71.40	73.25	30474	22.32	300	21879	71.80
NKIND	BE	19-Jan-2022	40.25	40.25	41.70	38.30	40.85	40.85	39.88	5307	2.12	27	-	-
NLCINDIA	EQ	19-Jan-2022	68.35	68.05	72.95	67.05	71.10	71.10	70.76	11504516	8140.87	44135	3557399	30.92
NMDC	EQ	19-Jan-2022	140.05	140.35	143.10	139.80	141.90	141.60	141.61	4575686	6479.70	24762	1314678	28.73
NOCIL	EQ	19-Jan-2022	248.05	247.55	253.95	244.25	252.15	252.05	248.45	476120	1182.91	9490	160700	33.75
NOIDATOLL	EQ	19-Jan-2022	9.40	9.55	9.55	9.00	9.00	9.05	9.15	274735	25.14	511	177161	64.48
NOVARTIND	EQ	19-Jan-2022	780.95	785.00	787.55	771.10	782.75	779.90	780.36	10018	78.18	596	5818	58.08
NPBET	EQ	19-Jan-2022	194.55	194.10	196.00	193.50	193.50	193.50	194.11	223	0.43	20	177	79.37
NRAIL	EQ	19-Jan-2022	259.55	257.00	266.00	257.00	261.40	264.25	263.06	16687	43.90	720	11228	67.29
NRBBEARING	EQ	19-Jan-2022	171.65	172.00	175.80	168.50	170.80	170.25	171.60	499277	856.76	8904	186584	37.37
NRL	SM	19-Jan-2022	214.10	224.80	224.80	224.80	224.80	224.80	224.80	28000	62.94	10	28000	100.00
NSIL	EQ	19-Jan-2022	1687.70	1689.00	1704.90	1654.00	1690.00	1669.95	1674.69	860	14.40	239	408	47.44
NTPC	EQ	19-Jan-2022	135.00	134.10	135.30	132.95	134.50	134.80	134.19	21136414	28363.52	70304	13402513	63.41
NTPC	N4	19-Jan-2022	1097.00	1074.00	1085.00	1074.00	1085.00	1085.00	1078.65	406	4.38	4	306	75.37
NTPC	N6	19-Jan-2022	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	1390.00	5	0.07	1	5	100.00
NTPC	N7	19-Jan-2022	14.03	14.00	14.05	14.00	14.02	14.02	14.02	43575	6.11	81	34165	78.41
NTPC	NA	19-Jan-2022	1325.60	1282.00	1282.00	1282.00	1282.00	1282.00	1282.00	40	0.51	1	40	100.00
NTPC	NB	19-Jan-2022	1128.59	1120.00	1120.00	1111.01	1111.01	1111.01	1119.42	481	5.38	5	450	93.56
NTPC	NC	19-Jan-2022	1245.00	1217.99	1255.00	1198.21	1198.21	1198.21	1231.35	806	9.92	8	806	100.00
NTPC	ND	19-Jan-2022	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	458	5.93	3	458	100.00
NUCLEUS	EQ	19-Jan-2022	557.65	555.80	560.15	544.50	547.00	551.70	550.61	30042	165.42	2388	15453	51.44
NURECA	EQ	19-Jan-2022	1849.25	1830.00	1847.20	1805.00	1830.00	1822.85	1823.64	16607	302.85	2486	9670	58.23
NUVOCO	EQ	19-Jan-2022	504.40	501.00	506.35	496.05	497.80	497.95	498.85	165450	825.35	5007	140527	84.94
NXTDIGITAL	EQ	19-Jan-2022	426.85	430.00	435.00	420.20	424.40	422.60	425.52	45889	195.27	1239	7051	15.37
NYKAA	EQ	19-Jan-2022	2055.55	2035.55	2056.95	2007.00	2020.00	2025.80	2022.26	432673	8749.76	36709	289802	66.98
OAL	EQ	19-Jan-2022	799.15	799.00	799.00	770.00	782.80	781.45	782.70	7940	62.15	1052	4098	51.61
OBEROIRLTY	EQ	19-Jan-2022	941.60	940.00	964.00	923.05	950.00	950.30	947.33	1077245	10205.09	26999	251680	23.36
OCCL	EQ	19-Jan-2022	986.55	981.10	986.55	965.00	977.85	973.30	974.31	6224	60.64	528	3226	51.83
OFSS	EQ	19-Jan-2022	3979.05	3975.00	4052.75	3948.40	4002.00	3996.15	3988.03	92557	3691.20	17114	43137	46.61
OIL	EQ	19-Jan-2022	224.05	226.50	230.85	224.05	224.50	224.90	226.47	1808821	4096.35	35868	798104	44.12
OILCOUNTUB	EQ	19-Jan-2022	9.85	10.00	10.05	9.45	9.55	9.60	9.68	37725	3.65	284	25717	68.17
OLECTRA	EQ	19-Jan-2022	793.45	795.00	800.45	767.20	774.00	772.85	777.47	290035	2254.93	17397	205617	70.89
OMAXAUTO	EQ	19-Jan-2022	55.65	55.65	59.10	55.15	57.90	57.70	57.99	178013	103.23	1359	88824	49.90
OMAXE	EQ	19-Jan-2022	87.50	87.50	89.80	86.00	88.00	87.45	87.70	138914	121.82	3331	69889	50.31
OMFURN	SM	19-Jan-2022	9.45	9.90	9.90	9.90	9.90	9.90	9.90	18000	1.78	3	12000	66.67
OMINFRAL	EQ	19-Jan-2022	52.15	53.95	53.95	49.95	52.30	51.70	51.76	783932	405.79	10166	383580	48.93
OMKARCHEM	EQ	19-Jan-2022	37.50	38.30	39.00	35.75	37.15	37.50	37.20	182246	67.80	900	89594	49.16
ONELIFECAP	EQ	19-Jan-2022	16.60	15.95	16.90	15.80	15.80	15.80	15.92	131679	20.97	454	73686	55.96
ONEPOINT	EQ	19-Jan-2022	13.40	14.05	14.05	14.05	14.05	14.05	14.05	31321	4.40	19	31321	100.00
ONGC	EQ	19-Jan-2022	163.85	165.30	171.00	164.90	169.50	170.25	168.57	36648534	61779.18	193216	13759209	37.54
ONMOBILE	EQ	19-Jan-2022	128.85	129.00	154.60	127.55	154.60	153.75	147.97	14571544	21561.49	125824	3962973	27.20
ONWARDTEC	EQ	19-Jan-2022	353.50	355.00	371.15	343.00	371.15	371.15	361.06	119738	432.32	3608	78463	65.53
OPTIEMUS	EQ	19-Jan-2022	290.55	295.00	305.05	285.50	305.05	304.90	300.29	269402	808.98	5138	146476	54.37
ORBTEXP	EQ	19-Jan-2022	93.50	96.40	109.50	93.10	106.50	106.10	104.84	777945	815.64	19859	225744	29.02
ORCHPHARMA	EQ	19-Jan-2022	419.20	416.00	424.95	411.00	415.00	414.80	415.82	7193	29.91	579	5649	78.53
ORICONENT	EQ	19-Jan-2022	40.10	40.50	42.75	39.40	41.55	41.50	41.12	689713	283.63	5318	355760	51.58
ORIENTABRA	EQ	19-Jan-2022	31.05	31.00	31.50	30.15	31.10	30.95	30.99	112133	34.75	962	64218	57.27
ORIENTALTL	BE	19-Jan-2022	12.55	12.10	12.85	12.00	12.35	12.10	12.23	166630	20.39	664	-	-
ORIENTBELL	EQ	19-Jan-2022	365.20	365.90	419.50	361.60	396.00	395.15	400.01	400192	1600.82	17517	132514	33.11
ORIENTCEM	EQ	19-Jan-2022	170.30	170.95	170.95	166.10	168.35	168.05	168.21	256802	431.96	4596	120780	47.03
ORIENTELEC	EQ	19-Jan-2022	364.85	364.00	367.40	355.05	365.00	364.10	360.83	184694	666.43	13567	102247	55.36
ORIENTHOT	EQ	19-Jan-2022	55.60	55.70	61.00	53.30	60.25	59.10	57.02	1510558	861.31	9443	851084	56.34
ORIENTLTD	EQ	19-Jan-2022	84.40	84.40	84.45	81.00	82.00	81.90	82.02	27050	22.19	1795	14707	54.37
ORIENTPPR	EQ	19-Jan-2022	34.15	34.20	34.70	33.60	34.20	34.00	34.24	1396557	478.12	4127	577202	41.33
ORISSAMINE	EQ	19-Jan-2022	2872.20	2880.00	3046.00	2852.20	3042.90	3007.20	2969.95	52169	1549.39	7672	24615	47.18
ORTINLAB	EQ	19-Jan-2022	35.10	35.10	36.80	34.30	35.15	35.10	35.37	136776	48.37	1501	73349	53.63
OSWALAGRO	EQ	19-Jan-2022	36.00	36.00	36.00	34.20	34.85	34.30	34.58	263679	91.19	1467	194300	73.69
OSWALSEEDS	SM	19-Jan-2022	52.25	54.85	54.85	54.85	54.85	54.85	54.85	4000	2.19	1	4000	100.00
PAGEIND	EQ	19-Jan-2022	43669.95	43799.90	43890.00	43250.25	43320.60	43390.40	43510.06	15018	6534.34	8405	7303	48.63
PAISALO	EQ	19-Jan-2022	798.50	795.00	795.00	765.05	767.00	769.05	776.76	12591	97.80	1387	4383	34.81
PALASHSECU	BE	19-Jan-2022	83.70	82.00	86.00	82.00	85.00	85.15	85.08	2514	2.14	25	-	-
PALREDTEC	EQ	19-Jan-2022	248.40	257.40	260.80	248.85	260.80	260.80	258.62	87311	225.81	1001	57613	65.99
PANACEABIO	EQ	19-Jan-2022	188.75	190.00	194.75	190.00	191.75	191.85	192.08	192198	369.17	3758	105570	54.93
PANACHE	EQ	19-Jan-2022	68.50	69.45	69.45	67.10	68.00	67.95	67.92	4424	3.00	86	3432	77.58
PANAMAPET	EQ	19-Jan-2022	313.70	311.00	320.00	310.00	311.00	310.80	314.20	244160	767.14	7610	108804	44.56
PANSARI	EQ	19-Jan-2022	130.55	125.20	132.95	125.20	132.00	129.55	129.06	2264	2.92	160	449	19.83
PAR	EQ	19-Jan-2022	194.30	195.15	197.00	191.00	195.00	194.75	194.50	14609	28.42	339	9634	65.95
PARACABLES	BE	19-Jan-2022	14.35	14.35	14.35	13.85	14.25	14.25	14.17	92020	13.04	428	-	-
PARAGMILK	EQ	19-Jan-2022	118.90	118.85	120.75	117.10	119.30	119.45	119.07	380405	452.95	6115	145953	38.37
PARAS	EQ	19-Jan-2022	712.60	710.00	710.00	690.00	700.00	698.40	697.41	228543	1593.87	17629	107030	46.83
PARSVNATH	BE	19-Jan-2022	21.60	21.50	21.85	20.55	20.95	21.05	20.78	607182	126.19	1115	-	-
PARTYCRUS	SM	19-Jan-2022	95.95	96.15	96.15	93.50	93.50	93.50	95.26	22000	20.96	10	16000	72.73
PASHUPATI	SM	19-Jan-2022	90.90	85.00	88.10	85.00	88.10	88.10	87.29	6400	5.59	4	1600	25.00
PASUPTAC	EQ	19-Jan-2022	49.00	48.70	51.30	47.90	50.30	49.85	49.28	259127	127.70	2222	136101	52.52
PATELENG	BE	19-Jan-2022	30.95	30.30	30.90	29.45	30.50	30.40	30.00	1204265	361.32	2505	-	-
PATINTLOG	EQ	19-Jan-2022	19.60	20.00	20.35	18.25	19.35	19.05	19.42	549379	106.71	2014	235725	42.91
PATINTPP	E1	19-Jan-2022	7.40	7.75	7.75	7.00	7.20	7.05	7.30	448322	32.71	648	285105	63.59
PAVNAIND	SM	19-Jan-2022	305.00	304.95	313.75	304.95	313.75	313.75	313.31	16000	50.13	2	16000	100.00
PAYTM	EQ	19-Jan-2022	1041.65	1044.85	1051.90	990.00	997.00	997.35	1007.14	7289774	73418.20	331706	2437745	33.44
PBAINFRA	EQ	19-Jan-2022	15.55	16.05	16.05	15.10	15.20	15.20	15.21	28273	4.30	122	22415	79.28
PCBL	EQ	19-Jan-2022	244.75	245.50	248.00	241.65	247.20	246.30	244.66	610414	1493.42	10654	247077	40.48
PCJEWELLER	EQ	19-Jan-2022	26.85	26.80	27.20	26.60	26.70	26.65	26.78	811921	217.45	2469	414821	51.09
PDMJEPAPER	EQ	19-Jan-2022	42.95	42.60	42.95	41.70	42.20	42.05	42.17	221149	93.26	1986	155414	70.28
PDSMFL	EQ	19-Jan-2022	1764.15	1797.95	1840.00	1758.85	1819.00	1808.95	1809.98	16883	305.58	2247	11406	67.56
PEARLPOLY	EQ	19-Jan-2022	19.25	20.00	20.20	19.25	19.70	19.85	20.05	276715	55.48	1011	213481	77.15
PEL	EQ	19-Jan-2022	2571.50	2585.00	2594.90	2517.15	2570.00	2570.60	2563.18	348776	8939.74	24083	72438	20.77
PENIND	EQ	19-Jan-2022	40.70	41.45	45.80	40.35	45.20	45.20	43.60	6812433	2970.54	25194	2787376	40.92
PENINLAND	BE	19-Jan-2022	15.10	14.80	15.35	14.80	15.00	15.00	14.99	96077	14.41	231	-	-
PENTAGOLD	SM	19-Jan-2022	139.00	139.00	145.00	138.00	142.00	142.00	140.38	48000	67.38	9	27000	56.25
PERFECT	SM	19-Jan-2022	10.00	10.50	10.50	10.25	10.45	10.45	10.43	24000	2.50	4	18000	75.00
PERSISTENT	EQ	19-Jan-2022	4349.00	4300.15	4326.50	4191.40	4260.00	4267.25	4275.26	320150	13687.24	45014	167394	52.29
PETRONET	EQ	19-Jan-2022	220.35	220.35	221.25	218.00	218.20	218.20	219.04	1391081	3047.07	17486	939634	67.55
PFC	EQ	19-Jan-2022	124.05	123.70	125.80	123.05	124.75	124.50	124.60	1822098	2270.31	15737	619143	33.98
PFC	N3	19-Jan-2022	1290.00	1285.75	1292.00	1285.75	1292.00	1290.61	1290.61	500	6.45	2	500	100.00
PFC	N6	19-Jan-2022	1110.00	1110.00	1110.00	1071.00	1071.65	1071.65	1072.41	236	2.53	6	131	55.51
PFC	N8	19-Jan-2022	1396.50	1396.00	1396.00	1380.25	1381.00	1380.70	1391.50	463	6.44	14	463	100.00
PFIZER	EQ	19-Jan-2022	4834.90	4825.00	4825.00	4733.00	4774.00	4755.15	4769.48	32600	1554.85	5444	16502	50.62
PFOCUS	EQ	19-Jan-2022	69.85	68.10	69.75	66.40	66.85	66.90	67.05	97249	65.21	826	59725	61.41
PFS	EQ	19-Jan-2022	23.05	22.95	25.95	22.65	25.60	25.65	24.54	22464568	5511.76	34156	7437198	33.11
PGEL	EQ	19-Jan-2022	817.80	816.00	824.90	800.00	803.00	803.25	809.42	47896	387.68	7499	13883	28.99
PGHH	EQ	19-Jan-2022	16045.95	15950.00	16186.50	15950.00	16000.00	15995.30	16050.38	2464	395.48	1395	637	25.85
PGHL	EQ	19-Jan-2022	5052.25	5077.55	5089.90	5050.00	5050.00	5053.25	5058.93	3835	194.01	1159	2182	56.90
PGIL	EQ	19-Jan-2022	490.35	492.00	495.15	485.00	485.25	486.40	488.44	18268	89.23	919	13109	71.76
PGINVIT	IV	19-Jan-2022	133.40	133.00	133.30	130.40	130.50	130.58	131.32	622111	816.95	5903	507471	81.57
PHOENIXLTD	EQ	19-Jan-2022	989.60	991.00	1004.95	973.00	997.00	995.70	991.90	171290	1699.03	24141	101389	59.19
PIDILITIND	EQ	19-Jan-2022	2685.10	2687.00	2696.85	2664.15	2678.10	2673.40	2679.30	444989	11922.61	20126	262553	59.00
PIGL	SM	19-Jan-2022	66.90	65.50	65.50	65.50	65.50	65.50	65.50	2000	1.31	1	2000	100.00
PIIND	EQ	19-Jan-2022	2713.10	2714.00	2722.00	2668.25	2697.00	2692.80	2693.51	386650	10414.46	26590	260109	67.27
PILANIINVS	EQ	19-Jan-2022	1906.50	1890.00	1914.50	1880.00	1886.00	1886.35	1893.93	2906	55.04	595	1959	67.41
PILITA	BE	19-Jan-2022	14.40	14.65	14.65	13.70	13.70	13.70	13.81	2971577	410.45	8176	-	-
PIONDIST	EQ	19-Jan-2022	183.50	182.65	186.95	179.30	185.50	185.55	185.49	96039	178.15	308	67423	70.20
PIONEEREMB	EQ	19-Jan-2022	62.50	62.50	67.90	62.50	67.50	67.15	66.08	1020724	674.53	8623	486473	47.66
PITTIENG	EQ	19-Jan-2022	277.00	279.00	279.00	266.20	273.00	272.55	273.31	128017	349.88	3656	69253	54.10
PKTEA	BE	19-Jan-2022	298.70	298.70	298.70	283.80	290.00	290.15	284.58	358	1.02	22	-	-
PLASTIBLEN	EQ	19-Jan-2022	241.40	241.40	249.95	237.05	239.10	238.90	240.93	14512	34.96	908	7152	49.28
PNB	EQ	19-Jan-2022	39.10	38.85	40.15	38.75	39.95	40.00	39.47	44886428	17718.78	60130	8460995	18.85
PNBGILTS	EQ	19-Jan-2022	72.95	72.95	73.60	72.00	72.40	72.70	72.88	314040	228.88	3298	158569	50.49
PNBHOUSING	EQ	19-Jan-2022	490.75	487.60	493.45	477.95	483.40	482.25	483.03	341531	1649.68	11087	220113	64.45
PNC	EQ	19-Jan-2022	60.45	60.00	61.00	58.00	58.55	58.70	58.99	54923	32.40	1555	31110	56.64
PNCINFRA	EQ	19-Jan-2022	298.45	298.90	305.25	294.45	302.20	302.05	300.65	222610	669.28	5298	77243	34.70
PODDARHOUS	EQ	19-Jan-2022	215.30	210.10	220.00	210.10	215.00	215.15	216.29	7572	16.38	411	2676	35.34
PODDARMENT	EQ	19-Jan-2022	311.65	302.40	311.00	302.40	311.00	308.65	306.18	8627	26.41	879	3809	44.15
POKARNA	EQ	19-Jan-2022	714.25	725.00	725.00	701.00	708.00	709.45	709.78	36317	257.77	2328	20889	57.52
POLICYBZR	EQ	19-Jan-2022	998.80	999.50	999.70	923.85	932.55	929.25	944.50	962903	9094.63	75652	572525	59.46
POLYCAB	EQ	19-Jan-2022	2658.70	2658.00	2702.40	2605.55	2654.00	2654.60	2649.00	480182	12720.02	28761	189414	39.45
POLYMED	EQ	19-Jan-2022	912.45	913.50	918.95	900.00	915.00	913.20	909.83	35613	324.02	4809	14223	39.94
POLYPLEX	EQ	19-Jan-2022	1819.05	1810.00	1847.00	1810.00	1826.15	1830.00	1831.37	86455	1583.31	8108	36119	41.78
PONNIERODE	EQ	19-Jan-2022	272.80	273.00	278.75	267.00	276.00	272.05	271.81	37175	101.04	1012	22109	59.47
POONAWALLA	EQ	19-Jan-2022	278.40	278.00	288.40	274.75	281.55	281.15	281.88	3964397	11174.68	35479	1382554	34.87
POWERGRID	EQ	19-Jan-2022	205.15	206.00	207.40	201.05	205.35	204.65	204.59	10293276	21059.35	63686	5721216	55.58
POWERINDIA	EQ	19-Jan-2022	2656.35	2674.00	2800.00	2592.40	2800.00	2790.65	2738.06	74145	2030.14	12193	28034	37.81
POWERMECH	EQ	19-Jan-2022	989.30	981.50	1000.00	975.95	1000.00	994.15	992.01	8266	82.00	1404	3428	41.47
PPAP	EQ	19-Jan-2022	240.10	244.95	244.95	237.10	240.60	240.95	240.81	9962	23.99	420	4789	48.07
PPL	EQ	19-Jan-2022	157.30	161.80	161.80	155.40	158.50	158.40	158.65	77767	123.38	2562	37151	47.77
PRAENG	BE	19-Jan-2022	22.10	22.75	22.75	21.40	22.20	21.95	22.20	86443	19.19	225	-	-
PRAJIND	EQ	19-Jan-2022	417.40	413.00	435.55	404.10	430.00	427.90	424.50	2394104	10162.92	68523	1119217	46.75
PRAKASH	EQ	19-Jan-2022	61.10	61.70	61.70	59.65	60.30	60.10	60.40	635131	383.63	4173	369384	58.16
PRAKASHSTL	EQ	19-Jan-2022	9.00	8.80	9.20	8.55	8.55	8.55	8.64	1384942	119.67	3246	1196838	86.42
PRAXIS	EQ	19-Jan-2022	62.65	63.70	65.75	62.00	65.75	65.75	65.19	68330	44.54	426	37763	55.27
PRECAM	EQ	19-Jan-2022	174.85	173.00	175.90	168.20	173.40	173.75	172.25	393422	677.68	12374	153207	38.94
PRECOT	EQ	19-Jan-2022	372.55	362.00	366.70	353.95	357.00	358.05	357.01	43244	154.39	1069	26975	62.38
PRECWIRE	EQ	19-Jan-2022	102.30	107.00	122.75	103.60	122.75	122.75	114.01	4651323	5302.92	56758	1297311	27.89
PREMEXPLN	EQ	19-Jan-2022	241.45	238.60	244.75	237.10	242.50	240.60	241.26	7202	17.38	304	4701	65.27
PREMIER	BE	19-Jan-2022	9.10	8.65	9.40	8.65	9.00	9.00	8.80	37820	3.33	198	-	-
PREMIERPOL	EQ	19-Jan-2022	89.90	91.15	94.35	89.75	94.35	93.95	92.95	23141	21.51	376	12788	55.26
PRESSMN	EQ	19-Jan-2022	36.15	36.95	37.30	35.40	35.80	35.85	36.44	106054	38.64	1428	62775	59.19
PRESTIGE	EQ	19-Jan-2022	526.65	528.00	528.00	505.10	523.30	517.80	515.64	2255323	11629.24	57874	1013625	44.94
PRICOLLTD	EQ	19-Jan-2022	127.80	127.80	131.50	123.75	128.60	127.55	127.21	11019430	14017.52	34314	5256500	47.70
PRIMESECU	EQ	19-Jan-2022	114.90	114.90	119.95	111.95	119.00	118.35	115.82	18772	21.74	698	10798	57.52
PRINCEPIPE	EQ	19-Jan-2022	721.00	714.00	731.00	710.65	724.00	723.00	720.79	229238	1652.31	13968	116128	50.66
PRITI	SM	19-Jan-2022	73.00	70.00	70.00	70.00	70.00	70.00	70.00	3200	2.24	1	3200	100.00
PRITIKAUTO	EQ	19-Jan-2022	19.60	19.50	20.20	19.40	19.80	19.65	19.68	572940	112.76	1931	298503	52.10
PRIVISCL	EQ	19-Jan-2022	2206.90	2181.05	2224.10	2150.05	2215.00	2210.75	2200.56	26304	578.84	3563	16511	62.77
PROLIFE	SM	19-Jan-2022	168.50	168.50	173.75	168.50	173.75	173.75	171.13	6000	10.27	2	6000	100.00
PROZONINTU	BE	19-Jan-2022	32.55	32.70	32.70	31.00	32.25	32.05	31.98	153432	49.07	1098	-	-
PRSMJOHNSN	EQ	19-Jan-2022	148.25	148.00	151.90	146.25	150.15	149.85	150.18	530769	797.09	7931	210642	39.69
PSB	EQ	19-Jan-2022	16.65	16.55	16.90	15.70	16.80	16.75	16.60	473749	78.66	1174	215357	45.46
PSPPROJECT	EQ	19-Jan-2022	500.30	499.30	523.85	498.00	521.95	522.10	514.38	165588	851.75	7978	84935	51.29
PSUBNKBEES	EQ	19-Jan-2022	29.94	29.95	30.60	29.71	30.40	30.48	30.10	956328	287.85	2458	586098	61.29
PTC	EQ	19-Jan-2022	111.95	112.80	113.90	110.10	112.55	112.85	111.69	1286119	1436.42	12601	422694	32.87
PTL	EQ	19-Jan-2022	35.95	35.40	36.35	35.25	35.70	35.60	35.72	227544	81.27	2375	137499	60.43
PUNJABCHEM	EQ	19-Jan-2022	1544.80	1544.00	1570.00	1510.10	1558.00	1550.30	1541.18	15111	232.89	1975	6873	45.48
PUNJLLOYD	BZ	19-Jan-2022	3.70	3.70	3.85	3.55	3.55	3.55	3.60	265041	9.53	308	-	-
PURVA	EQ	19-Jan-2022	143.05	144.20	146.80	141.15	145.85	145.40	144.22	124061	178.92	3310	58851	47.44
PVP	BE	19-Jan-2022	7.00	6.65	6.65	6.65	6.65	6.65	6.65	49838	3.31	37	-	-
PVR	EQ	19-Jan-2022	1565.05	1565.05	1588.70	1558.25	1573.00	1572.70	1572.47	1011483	15905.29	38267	243634	24.09
QGOLDHALF	EQ	19-Jan-2022	41.28	41.28	41.40	41.17	41.31	41.29	41.29	15869	6.55	137	14731	92.83
QNIFTY	EQ	19-Jan-2022	1902.00	1893.20	1893.20	1868.00	1872.00	1872.00	1878.18	37	0.69	21	21	56.76
QUADPRO	SM	19-Jan-2022	13.00	13.40	13.40	12.65	12.85	12.85	12.96	84000	10.89	13	48000	57.14
QUESS	EQ	19-Jan-2022	812.35	824.90	829.50	809.50	812.00	813.55	817.47	176710	1444.54	9702	111025	62.83
QUICKHEAL	EQ	19-Jan-2022	231.10	231.05	231.05	226.05	229.70	228.85	228.22	89055	203.25	2894	38195	42.89
RADAAN	BE	19-Jan-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	25591	0.51	33	-	-
RADICO	EQ	19-Jan-2022	1144.25	1135.00	1141.70	1120.85	1136.00	1135.60	1133.16	175450	1988.13	12481	85177	48.55
RADIOCITY	EQ	19-Jan-2022	24.25	24.25	24.60	24.05	24.25	24.20	24.17	358616	86.68	871	270587	75.45
RAILTEL	EQ	19-Jan-2022	120.30	120.30	120.50	118.45	120.40	120.15	119.62	606677	725.68	8784	319325	52.64
RAIN	EQ	19-Jan-2022	232.65	232.40	235.00	223.45	229.70	229.35	229.64	3425777	7867.10	33455	704422	20.56
RAJESHEXPO	EQ	19-Jan-2022	916.35	919.60	959.00	904.45	921.35	925.75	930.12	512628	4768.05	28594	54480	10.63
RAJMET	EQ	19-Jan-2022	187.40	187.50	187.60	185.25	186.10	186.10	186.59	6695	12.49	143	4197	62.69
RAJRATAN	EQ	19-Jan-2022	2714.15	2631.00	2799.40	2631.00	2711.00	2708.65	2719.44	22255	605.21	4725	11941	53.66
RAJSREESUG	BE	19-Jan-2022	33.00	32.20	33.70	32.20	32.45	32.85	32.78	12939	4.24	145	-	-
RAJTV	BE	19-Jan-2022	47.00	47.00	47.50	45.50	45.70	45.70	45.87	2464	1.13	37	-	-
RALLIS	EQ	19-Jan-2022	286.85	286.75	298.50	284.20	297.60	295.25	291.75	723139	2109.79	19706	322591	44.61
RAMANEWS	EQ	19-Jan-2022	21.05	21.35	21.50	19.60	20.50	20.60	20.85	123604	25.78	816	64558	52.23
RAMASTEEL	EQ	19-Jan-2022	369.15	383.00	387.60	380.25	387.60	387.60	386.22	142336	549.73	1557	96019	67.46
RAMCOCEM	EQ	19-Jan-2022	971.35	968.00	979.00	960.05	962.95	962.65	968.34	267647	2591.74	12662	98168	36.68
RAMCOIND	EQ	19-Jan-2022	279.00	279.10	283.70	274.00	280.00	278.55	278.97	95651	266.84	3460	52143	54.51
RAMCOSYS	EQ	19-Jan-2022	437.25	439.30	442.05	432.25	434.00	434.55	435.75	72302	315.06	2853	35011	48.42
RAMKY	EQ	19-Jan-2022	251.80	256.25	257.80	244.75	248.00	248.75	250.52	287469	720.16	7389	139971	48.69
RANASUG	EQ	19-Jan-2022	29.65	29.45	29.80	28.60	29.30	29.30	29.18	1218771	355.60	4417	639436	52.47
RANEENGINE	EQ	19-Jan-2022	291.60	291.60	302.95	287.45	297.05	298.35	297.24	10112	30.06	1167	4795	47.42
RANEHOLDIN	EQ	19-Jan-2022	623.05	625.00	638.05	617.10	635.00	634.25	626.98	20537	128.76	2046	10208	49.71
RATEGAIN	EQ	19-Jan-2022	515.20	508.00	511.60	482.70	487.00	488.10	496.91	1169946	5813.53	34588	416083	35.56
RATNAMANI	EQ	19-Jan-2022	1900.60	1920.00	1925.00	1887.80	1893.90	1905.20	1901.33	6813	129.54	1588	4253	62.42
RAYMOND	EQ	19-Jan-2022	734.40	738.10	795.00	738.00	762.40	758.95	767.52	3779522	29008.51	112109	468445	12.39
RBL	EQ	19-Jan-2022	817.90	815.80	824.60	808.05	812.10	814.85	814.42	6360	51.80	749	2304	36.23
RBLBANK	EQ	19-Jan-2022	149.20	150.00	153.20	147.60	150.55	150.85	150.78	15255027	23001.24	72708	1594510	10.45
RCF	EQ	19-Jan-2022	84.40	84.70	86.00	83.90	85.35	85.25	85.05	5945959	5057.15	24620	1477806	24.85
RCOM	BE	19-Jan-2022	3.75	3.75	3.80	3.60	3.75	3.70	3.69	8641365	318.81	14248	-	-
RECLTD	EQ	19-Jan-2022	136.40	136.85	138.50	135.40	137.75	137.85	137.46	2371896	3260.41	11833	1046157	44.11
RECLTD	N1	19-Jan-2022	1093.59	1093.65	1093.65	1040.00	1040.00	1040.00	1058.27	85	0.90	7	60	70.59
RECLTD	N9	19-Jan-2022	1230.92	1235.00	1235.00	1226.50	1226.50	1227.05	1227.72	1224	15.03	15	1159	94.69
RECLTD	NE	19-Jan-2022	1103.93	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	123	1.37	1	123	100.00
RECLTD	NG	19-Jan-2022	1390.00	1504.85	1504.85	1504.85	1504.85	1504.85	1504.85	2	0.03	2	2	100.00
RECLTD	NI	19-Jan-2022	1203.00	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	12	0.14	1	12	100.00
REDINGTON	EQ	19-Jan-2022	166.50	166.50	169.75	163.65	166.40	165.65	166.45	4143883	6897.57	54848	1586044	38.27
REFEX	EQ	19-Jan-2022	135.55	135.95	137.55	133.55	136.40	136.05	135.93	72335	98.32	2981	32159	44.46
RELAXO	EQ	19-Jan-2022	1314.40	1315.00	1327.60	1297.90	1322.00	1322.00	1312.24	79397	1041.88	11760	32983	41.54
RELCAPITAL	EQ	19-Jan-2022	16.45	16.35	16.65	15.70	15.95	15.95	16.01	2238840	358.43	5441	1088277	48.61
RELIANCE	EQ	19-Jan-2022	2521.80	2530.00	2542.00	2509.00	2521.40	2521.60	2522.72	4502155	113576.96	153189	2589631	57.52
RELIGARE	EQ	19-Jan-2022	132.05	132.40	140.00	129.00	138.50	137.60	132.46	2300846	3047.64	10649	1400258	60.86
RELINFRA	EQ	19-Jan-2022	101.95	102.40	102.95	98.80	99.95	99.75	100.11	1381285	1382.77	8844	823993	59.65
REMSONSIND	EQ	19-Jan-2022	239.80	239.95	244.50	236.00	239.75	240.10	238.53	7755	18.50	152	2655	34.24
RENUKA	EQ	19-Jan-2022	33.45	33.40	33.90	32.80	33.25	33.35	33.34	8331028	2777.34	12004	3572750	42.88
REPCOHOME	EQ	19-Jan-2022	270.80	268.00	273.05	264.00	264.15	265.25	265.89	82512	219.39	3294	45498	55.14
REPL	EQ	19-Jan-2022	249.50	249.50	255.00	245.10	249.00	250.45	251.63	61977	155.95	2644	33756	54.47
REPRO	EQ	19-Jan-2022	525.00	527.60	527.60	516.00	521.00	521.40	520.95	2917	15.20	298	1838	63.01
RESPONIND	EQ	19-Jan-2022	184.65	186.50	192.90	184.75	191.90	191.65	189.96	222301	422.29	5436	38249	17.21
REVATHI	EQ	19-Jan-2022	837.60	826.00	870.00	826.00	843.50	848.10	849.58	10317	87.65	908	5086	49.30
REXPIPES	SM	19-Jan-2022	45.90	44.00	46.20	43.15	45.40	45.40	44.69	16000	7.15	4	4000	25.00
RGL	EQ	19-Jan-2022	994.15	1025.00	1025.00	990.00	992.00	998.60	1001.93	31734	317.95	1029	2375	7.48
RHFL	BE	19-Jan-2022	6.15	6.30	6.30	5.85	5.90	5.95	5.92	1064289	62.96	2197	-	-
RHFL	N6	19-Jan-2022	274.98	266.00	266.00	266.00	266.00	266.00	266.00	20	0.05	2	20	100.00
RHIM	EQ	19-Jan-2022	419.25	422.50	426.45	412.05	424.80	420.20	417.46	131058	547.11	5874	66375	50.65
RICOAUTO	EQ	19-Jan-2022	46.40	46.20	46.60	45.60	46.30	46.20	46.07	430067	198.12	3041	180282	41.92
RIIL	EQ	19-Jan-2022	947.15	953.00	1003.80	953.00	971.00	974.85	979.43	2164633	21201.08	63879	244775	11.31
RITES	EQ	19-Jan-2022	267.75	269.80	275.00	268.00	273.70	273.35	271.09	204807	555.21	4933	74729	36.49
RKEC	EQ	19-Jan-2022	65.55	65.05	66.00	63.75	64.55	64.70	65.12	28071	18.28	468	20508	73.06
RKFORGE	EQ	19-Jan-2022	1012.60	1015.90	1040.00	1002.10	1038.00	1032.50	1019.31	171930	1752.50	12753	75576	43.96
RMCL	BZ	19-Jan-2022	3.60	3.45	3.45	3.45	3.45	3.45	3.45	43391	1.50	145	-	-
RML	EQ	19-Jan-2022	420.00	415.10	427.80	413.70	424.65	422.45	421.47	42274	178.17	3128	15923	37.67
RNAVAL	BZ	19-Jan-2022	4.00	3.80	4.10	3.80	3.90	3.90	3.92	1287365	50.49	575	-	-
ROHITFERRO	BE	19-Jan-2022	46.75	44.45	44.45	44.45	44.45	44.45	44.45	17737	7.88	191	-	-
ROHLTD	EQ	19-Jan-2022	88.15	88.15	89.00	87.00	88.10	88.30	88.15	24405	21.51	575	15465	63.37
ROLEXRINGS	EQ	19-Jan-2022	1260.00	1260.00	1330.45	1240.30	1315.00	1318.25	1290.83	64364	830.83	9064	32983	51.24
ROLLT	BE	19-Jan-2022	3.90	3.75	3.90	3.75	3.75	3.75	3.76	647078	24.33	808	-	-
ROLTA	BZ	19-Jan-2022	8.15	7.85	8.00	7.75	7.90	7.90	7.82	340734	26.65	857	-	-
ROML	EQ	19-Jan-2022	78.05	76.80	79.75	74.50	75.00	75.75	76.77	11128	8.54	321	7935	71.31
ROSSARI	EQ	19-Jan-2022	1290.60	1296.00	1296.00	1258.65	1260.00	1262.90	1269.89	65038	825.91	10324	34899	53.66
ROSSELLIND	EQ	19-Jan-2022	158.70	156.00	159.70	154.30	158.80	158.75	157.10	47439	74.53	1685	23183	48.87
ROUTE	EQ	19-Jan-2022	1838.70	1823.00	1848.90	1790.00	1830.00	1819.95	1815.37	145847	2647.66	18420	53797	36.89
RPGLIFE	EQ	19-Jan-2022	628.25	629.65	666.00	628.25	660.00	652.95	648.79	120621	782.58	8075	49564	41.09
RPOWER	EQ	19-Jan-2022	16.10	15.95	16.15	15.30	15.85	15.85	15.55	54223128	8430.52	54533	24459795	45.11
RPPINFRA	EQ	19-Jan-2022	67.35	66.80	68.30	66.45	66.95	66.75	67.06	103528	69.43	1617	58295	56.31
RPPL	EQ	19-Jan-2022	237.50	233.45	237.40	224.30	237.00	235.50	233.21	10353	24.14	558	6663	64.36
RPSGVENT	EQ	19-Jan-2022	702.70	704.00	713.80	691.95	710.00	709.05	706.33	24748	174.80	2069	12618	50.99
RSSOFTWARE	EQ	19-Jan-2022	46.20	45.10	46.80	45.00	46.00	45.70	45.72	123514	56.47	1970	79384	64.27
RSWM	EQ	19-Jan-2022	504.10	511.40	524.00	505.65	515.00	515.60	516.51	101015	521.75	7254	40403	40.00
RSYSTEMS	EQ	19-Jan-2022	319.70	316.00	323.40	311.10	319.35	319.35	317.77	54693	173.80	4307	25976	47.49
RTNINDIA	EQ	19-Jan-2022	56.85	57.30	57.80	55.00	55.75	55.45	55.80	1763351	983.91	9265	971255	55.08
RTNPOWER	BE	19-Jan-2022	7.45	7.15	7.45	7.10	7.15	7.20	7.18	18037943	1294.68	30667	-	-
RUBYMILLS	EQ	19-Jan-2022	402.40	401.90	419.10	385.85	388.95	388.90	398.21	145880	580.91	8950	54180	37.14
RUCHI	EQ	19-Jan-2022	889.35	885.55	894.95	880.00	883.50	882.90	884.57	13670	120.92	1407	7056	51.62
RUCHINFRA	BE	19-Jan-2022	12.05	11.50	12.00	11.45	11.45	11.45	11.53	215371	24.83	597	-	-
RUCHIRA	EQ	19-Jan-2022	83.75	83.95	85.35	83.00	84.05	84.30	84.28	76006	64.06	1299	53344	70.18
RUPA	EQ	19-Jan-2022	517.20	518.00	533.25	514.00	530.00	529.90	525.54	1564835	8223.77	32531	640686	40.94
RUSHIL	EQ	19-Jan-2022	346.60	346.00	352.00	339.00	343.65	341.40	345.29	29732	102.66	1390	20926	70.38
RVHL	EQ	19-Jan-2022	30.90	31.55	31.55	29.70	29.85	29.95	30.26	35980	10.89	196	27741	77.10
RVNL	EQ	19-Jan-2022	37.45	37.50	37.95	36.80	37.50	37.55	37.32	5004726	1867.78	15890	1450670	28.99
SADBHAV	EQ	19-Jan-2022	40.30	40.35	40.35	39.60	39.85	39.75	39.82	361398	143.89	1963	251829	69.68
SADBHIN	EQ	19-Jan-2022	14.95	15.05	15.05	14.50	14.65	14.55	14.72	463188	68.18	1260	396117	85.52
SAFARI	EQ	19-Jan-2022	933.60	908.20	939.25	908.20	922.00	925.55	926.75	2620	24.28	536	1316	50.23
SAGARDEEP	BE	19-Jan-2022	51.35	49.25	53.00	49.25	50.50	50.80	51.49	8774	4.52	189	-	-
SAGCEM	EQ	19-Jan-2022	266.80	265.00	282.00	260.75	280.00	280.00	273.76	243732	667.25	6887	126970	52.09
SAIL	EQ	19-Jan-2022	105.30	105.50	105.75	103.60	104.95	104.65	104.59	38987705	40775.95	118803	17868313	45.83
SAKAR	EQ	19-Jan-2022	155.80	155.25	156.00	152.75	155.00	154.40	154.76	15690	24.28	325	11418	72.77
SAKHTISUG	BE	19-Jan-2022	17.20	17.20	17.45	16.65	17.00	16.85	16.92	76241	12.90	358	-	-
SAKSOFT	EQ	19-Jan-2022	1042.70	1020.00	1057.40	1020.00	1041.80	1036.40	1040.13	31404	326.64	5501	12928	41.17
SAKUMA	EQ	19-Jan-2022	13.65	13.25	14.00	13.25	13.40	13.35	13.42	440372	59.08	1049	232962	52.90
SALASAR	EQ	19-Jan-2022	250.75	251.00	254.00	245.40	247.80	247.15	247.92	18603	46.12	914	9366	50.35
SALONA	EQ	19-Jan-2022	296.50	299.70	332.00	296.45	323.95	319.15	314.74	65921	207.48	6889	16828	25.53
SALSTEEL	EQ	19-Jan-2022	14.35	13.75	13.95	13.65	13.65	13.65	13.68	439078	60.08	1014	221787	50.51
SALZERELEC	EQ	19-Jan-2022	235.80	235.80	240.50	227.65	231.35	230.20	233.26	79245	184.85	2630	51616	65.13
SAMBHAAV	BE	19-Jan-2022	5.90	5.70	5.70	5.65	5.65	5.65	5.66	88984	5.04	272	-	-
SANCO	BE	19-Jan-2022	17.55	16.70	16.70	16.70	16.70	16.70	16.70	15228	2.54	120	-	-
SANDESH	EQ	19-Jan-2022	782.60	782.60	805.00	772.00	780.75	782.85	784.37	1017	7.98	206	524	51.52
SANDHAR	EQ	19-Jan-2022	249.80	249.40	250.80	245.00	247.45	246.80	247.55	47865	118.49	3701	29464	61.56
SANGAMIND	EQ	19-Jan-2022	363.60	367.00	383.00	362.60	383.00	378.40	374.28	57726	216.06	5100	31713	54.94
SANGHIIND	EQ	19-Jan-2022	62.00	62.00	62.85	61.10	62.60	62.10	62.05	262024	162.58	2739	124267	47.43
SANGHVIMOV	EQ	19-Jan-2022	231.45	232.05	234.00	223.55	226.00	225.20	227.67	214358	488.04	7101	130544	60.90
SANGINITA	EQ	19-Jan-2022	26.95	26.90	27.70	26.60	26.80	26.85	26.92	163442	44.00	1395	21393	13.09
SANOFI	EQ	19-Jan-2022	7465.30	7499.90	7499.90	7405.00	7434.95	7432.60	7431.47	12453	925.44	2320	10262	82.41
SANSERA	EQ	19-Jan-2022	767.05	770.00	783.90	766.40	781.95	780.00	776.85	37991	295.13	3993	19506	51.34
SANWARIA	BZ	19-Jan-2022	1.60	1.55	1.55	1.55	1.55	1.55	1.55	2276613	35.29	2103	-	-
SAPPHIRE	EQ	19-Jan-2022	1431.50	1438.70	1490.00	1390.60	1402.60	1407.75	1428.31	311271	4445.91	24064	199434	64.07
SARDAEN	EQ	19-Jan-2022	819.65	823.00	853.90	813.00	835.90	838.10	834.61	57801	482.41	5929	31019	53.67
SAREGAMA	BE	19-Jan-2022	5273.35	5180.00	5399.00	5180.00	5225.00	5222.35	5274.63	22939	1209.95	5724	-	-
SARLAPOLY	EQ	19-Jan-2022	70.70	70.55	74.85	69.60	73.80	73.75	73.06	892922	652.38	10015	409075	45.81
SARVESHWAR	SM	19-Jan-2022	40.00	39.50	39.50	38.00	38.00	38.00	38.21	12800	4.89	8	12800	100.00
SASKEN	EQ	19-Jan-2022	1291.15	1295.00	1308.10	1261.40	1279.50	1277.15	1277.15	25588	326.80	4576	13922	54.41
SASTASUNDR	EQ	19-Jan-2022	497.45	500.00	508.00	482.10	494.40	489.75	494.48	53218	263.15	2266	28467	53.49
SATIA	EQ	19-Jan-2022	94.10	95.45	98.80	94.80	97.40	96.70	96.58	217113	209.69	4064	98920	45.56
SATIN	BE	19-Jan-2022	85.00	86.70	86.70	83.55	85.00	84.85	84.87	57456	48.76	281	-	-
SBC	BE	19-Jan-2022	173.55	177.30	177.30	169.00	174.00	174.60	173.63	54822	95.19	1519	-	-
SBCL	EQ	19-Jan-2022	440.90	439.90	455.30	435.00	446.00	443.05	446.19	53715	239.67	4599	33588	62.53
SBICARD	EQ	19-Jan-2022	877.55	878.90	878.90	865.00	871.95	870.35	869.86	891919	7758.46	44479	493946	55.38
SBIETFCON	EQ	19-Jan-2022	71.48	71.89	71.89	70.25	70.99	70.70	70.52	3899	2.75	97	2954	75.76
SBIETFIT	EQ	19-Jan-2022	390.07	406.00	406.00	381.30	382.67	382.03	383.23	13454	51.56	520	9798	72.83
SBIETFPB	EQ	19-Jan-2022	192.70	199.60	199.60	190.30	191.60	191.60	193.13	790	1.53	69	647	81.90
SBIETFQLTY	EQ	19-Jan-2022	156.75	156.70	158.89	154.51	155.24	155.18	155.87	5437	8.47	120	5248	96.52
SBILIFE	EQ	19-Jan-2022	1265.90	1263.00	1272.10	1240.60	1245.00	1248.10	1251.12	625670	7827.89	42773	329707	52.70
SBIN	EQ	19-Jan-2022	506.80	505.00	517.65	500.30	515.05	515.80	508.61	16079457	81782.48	190208	3368811	20.95
SCAPDVR	EQ	19-Jan-2022	10.90	11.20	11.40	10.65	11.40	11.40	11.28	366719	41.36	697	289242	78.87
SCHAEFFLER	EQ	19-Jan-2022	9384.85	9438.50	9484.85	9330.00	9331.00	9364.65	9407.66	8032	755.62	3984	4819	60.00
SCHAND	EQ	19-Jan-2022	112.30	110.70	111.85	108.05	110.05	109.65	110.17	48600	53.54	2059	25885	53.26
SCHNEIDER	EQ	19-Jan-2022	112.00	112.40	113.00	110.60	112.20	111.80	111.94	328763	368.02	4487	144036	43.81
SCI	EQ	19-Jan-2022	134.60	134.00	134.00	125.90	127.20	127.25	128.30	3970353	5094.06	25912	1650493	41.57
SDBL	EQ	19-Jan-2022	45.30	45.50	47.10	44.80	45.95	45.55	45.87	303941	139.41	2051	169428	55.74
SDBL-RE	BE	19-Jan-2022	24.05	33.65	33.65	25.00	33.65	33.65	33.28	231826	77.14	1687	-	-
SEAMECLTD	EQ	19-Jan-2022	1097.70	1097.70	1106.90	1071.40	1093.25	1087.20	1089.47	3326	36.24	147	2841	85.42
SECL	SM	19-Jan-2022	74.30	74.00	78.00	72.05	78.00	78.00	75.22	18000	13.54	6	12000	66.67
SECURCRED	SM	19-Jan-2022	60.00	60.00	63.00	60.00	61.00	61.00	61.75	2400	1.48	4	2400	100.00
SECURKLOUD	EQ	19-Jan-2022	134.50	135.00	135.00	130.55	132.40	132.85	132.78	42927	57.00	1237	28985	67.52
SEJALLTD	BE	19-Jan-2022	43.30	45.45	45.45	45.45	45.45	45.45	45.45	1	0.00	1	-	-
SELAN	EQ	19-Jan-2022	157.65	161.70	164.90	159.00	164.85	163.75	161.99	285159	461.92	5982	155946	54.69
SELMC	EQ	19-Jan-2022	75.60	79.35	79.35	79.35	79.35	79.35	79.35	7	0.01	1	7	100.00
SEPOWER	BE	19-Jan-2022	46.90	44.60	44.60	44.60	44.60	44.60	44.60	11308	5.04	184	-	-
SEQUENT	EQ	19-Jan-2022	175.10	175.00	182.70	171.55	181.20	180.85	178.77	2869709	5130.14	27210	862214	30.05
SERVOTECH	BE	19-Jan-2022	87.60	83.25	91.95	83.25	91.95	91.95	87.79	202318	177.62	746	-	-
SESHAPAPER	EQ	19-Jan-2022	163.60	164.45	165.70	161.15	165.60	164.60	163.34	55128	90.05	991	40835	74.07
SETCO	EQ	19-Jan-2022	17.70	17.35	17.75	17.30	17.50	17.50	17.51	102960	18.03	445	75119	72.96
SETF10GILT	EQ	19-Jan-2022	205.82	207.29	207.29	202.15	205.72	205.72	204.23	45	0.09	9	25	55.56
SETFGOLD	EQ	19-Jan-2022	42.55	42.73	42.73	42.51	42.62	42.60	42.59	457097	194.70	669	365779	80.02
SETFNIF50	EQ	19-Jan-2022	185.32	185.90	185.90	183.08	183.88	183.62	183.87	756676	1391.28	3017	690223	91.22
SETFNIFBK	EQ	19-Jan-2022	381.57	383.00	383.00	377.32	380.48	379.87	380.58	117069	445.54	955	97556	83.33
SETFNN50	EQ	19-Jan-2022	447.20	429.30	449.99	407.00	445.69	445.45	443.31	49634	220.03	472	46040	92.76
SETUINFRA	BE	19-Jan-2022	3.60	3.75	3.75	3.75	3.75	3.75	3.75	327975	12.30	240	-	-
SEYAIND	EQ	19-Jan-2022	62.55	66.30	66.30	60.35	60.60	60.95	62.26	30117	18.75	1143	18955	62.94
SFL	EQ	19-Jan-2022	3626.00	3650.00	3666.30	3575.05	3609.95	3605.60	3612.86	27053	977.39	11329	11269	41.66
SGBAPR28I	GB	19-Jan-2022	4651.19	4651.00	4675.00	4647.00	4650.15	4650.15	4665.58	199	9.28	26	171	85.93
SGBAUG24	GB	19-Jan-2022	4677.30	4686.00	4689.50	4650.00	4662.00	4662.00	4657.63	651	30.32	44	559	85.87
SGBAUG27	GB	19-Jan-2022	4675.00	4666.60	4666.60	4639.00	4642.00	4642.00	4641.72	92	4.27	12	55	59.78
SGBAUG28V	GB	19-Jan-2022	4784.01	4760.00	4785.00	4760.00	4783.00	4782.65	4781.89	638	30.51	108	638	100.00
SGBAUG29V	GB	19-Jan-2022	4685.11	4678.00	4681.00	4678.00	4680.50	4680.66	4680.21	32	1.50	16	32	100.00
SGBD29VIII	GB	19-Jan-2022	4676.03	4676.00	4699.90	4660.00	4690.00	4690.00	4680.63	152	7.11	45	104	68.42
SGBDC27VII	GB	19-Jan-2022	4650.00	4640.05	4650.00	4640.00	4650.00	4650.00	4642.94	34	1.58	8	34	100.00
SGBDEC25	GB	19-Jan-2022	4818.33	4964.00	5270.00	4831.00	5000.00	5000.00	5090.27	81	4.12	39	81	100.00
SGBDEC26	GB	19-Jan-2022	4663.66	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	2	0.09	1	2	100.00
SGBFEB24	GB	19-Jan-2022	4686.86	4672.00	4724.00	4670.00	4670.00	4670.00	4674.12	38	1.78	9	27	71.05
SGBFEB28IX	GB	19-Jan-2022	4650.00	4684.00	4684.00	4660.00	4660.00	4660.00	4672.00	2	0.09	2	2	100.00
SGBFEB29XI	GB	19-Jan-2022	4696.00	4696.00	4718.00	4691.02	4692.01	4713.35	4705.08	109	5.13	13	109	100.00
SGBJ28VIII	GB	19-Jan-2022	4678.50	4620.00	4645.00	4620.00	4621.00	4623.75	4629.52	31	1.44	10	19	61.29
SGBJAN26	GB	19-Jan-2022	4649.00	4616.00	4649.00	4615.00	4623.11	4625.24	4623.37	109	5.04	25	80	73.39
SGBJAN27	GB	19-Jan-2022	4652.01	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	10	0.47	2	10	100.00
SGBJAN29IX	GB	19-Jan-2022	4659.46	4661.00	4688.00	4661.00	4664.90	4664.90	4673.72	82	3.83	22	79	96.34
SGBJAN29X	GB	19-Jan-2022	4687.39	4695.00	4695.00	4664.00	4664.00	4664.80	4680.61	91	4.26	21	81	89.01
SGBJU29III	GB	19-Jan-2022	4669.31	4645.00	4661.00	4630.00	4630.00	4630.54	4636.80	204	9.46	34	172	84.31
SGBJUL25	GB	19-Jan-2022	4657.00	4657.00	4665.00	4632.00	4665.00	4664.99	4653.06	70	3.26	18	68	97.14
SGBJUL27	GB	19-Jan-2022	4634.85	4615.00	4650.00	4615.00	4650.00	4650.00	4641.07	149	6.92	14	124	83.22
SGBJUL28IV	GB	19-Jan-2022	4658.45	4651.00	4660.00	4646.00	4651.00	4651.06	4651.38	786	36.56	81	665	84.61
SGBJUL29IV	GB	19-Jan-2022	4658.76	4658.76	4662.50	4631.00	4635.02	4636.85	4641.32	300	13.92	77	279	93.00
SGBJUN27	GB	19-Jan-2022	4640.00	4640.00	4640.00	4640.00	4640.00	4640.00	4640.00	35	1.62	2	35	100.00
SGBJUN28	GB	19-Jan-2022	4653.18	4650.00	4669.00	4635.00	4645.00	4637.11	4645.69	223	10.36	43	138	61.88
SGBJUN29II	GB	19-Jan-2022	4636.62	4640.00	4649.00	4637.00	4644.00	4640.66	4640.91	935	43.39	146	853	91.23
SGBMAR24	GB	19-Jan-2022	4698.99	4698.99	4724.94	4698.99	4724.94	4724.94	4720.56	21	0.99	5	21	100.00
SGBMAR25	GB	19-Jan-2022	4654.00	4661.00	4661.00	4661.00	4661.00	4661.00	4661.00	1	0.05	1	1	100.00
SGBMAR28X	GB	19-Jan-2022	4644.85	4635.01	4650.00	4635.00	4650.00	4644.21	4639.98	222	10.30	18	142	63.96
SGBMAY25	GB	19-Jan-2022	4647.00	4650.00	4650.00	4650.00	4650.00	4650.00	4650.00	3	0.14	3	3	100.00
SGBMAY28	GB	19-Jan-2022	4643.74	4642.00	4650.00	4626.00	4650.00	4640.25	4640.79	1013	47.01	57	925	91.31
SGBMAY29I	GB	19-Jan-2022	4648.50	4646.00	4660.00	4644.00	4660.00	4656.50	4647.90	902	41.92	139	801	88.80
SGBMR29XII	GB	19-Jan-2022	4653.20	4659.99	4659.99	4645.02	4659.98	4656.82	4651.86	228	10.61	123	127	55.70
SGBN28VIII	GB	19-Jan-2022	4688.25	4691.00	4695.00	4688.00	4688.00	4688.66	4690.63	40	1.88	13	28	70.00
SGBNOV23	GB	19-Jan-2022	4760.00	4779.00	4779.00	4700.00	4778.00	4778.00	4721.97	240	11.33	17	217	90.42
SGBNOV24	GB	19-Jan-2022	4680.00	4676.00	4676.00	4642.05	4642.05	4642.05	4648.84	40	1.86	12	32	80.00
SGBNOV25	GB	19-Jan-2022	4638.90	4630.01	4630.01	4620.00	4620.00	4620.00	4625.00	6	0.28	3	6	100.00
SGBNOV26	GB	19-Jan-2022	4709.90	4708.76	4708.76	4708.76	4708.76	4708.76	4708.76	1	0.05	1	1	100.00
SGBNV29VII	GB	19-Jan-2022	4652.57	4652.57	4670.00	4651.00	4655.00	4662.90	4655.22	60	2.79	22	55	91.67
SGBOC28VII	GB	19-Jan-2022	4671.96	4667.00	4697.00	4651.00	4670.00	4682.00	4671.58	187	8.74	20	175	93.58
SGBOCT25	GB	19-Jan-2022	4778.97	4898.99	4898.99	4700.00	4700.00	4700.00	4852.54	9	0.44	4	9	100.00
SGBOCT27	GB	19-Jan-2022	4611.65	4625.00	4635.00	4621.21	4625.00	4623.23	4625.48	36	1.67	8	26	72.22
SGBOCT27VI	GB	19-Jan-2022	4640.00	4635.00	4650.00	4619.00	4625.00	4625.00	4630.65	20	0.93	6	18	90.00
SGBSEP24	GB	19-Jan-2022	4670.14	4675.00	4675.00	4611.00	4640.00	4640.81	4639.75	314	14.57	46	273	86.94
SGBSEP27	GB	19-Jan-2022	4720.00	4675.00	4675.00	4630.00	4630.00	4634.00	4638.56	27	1.25	8	27	100.00
SGBSEP28VI	GB	19-Jan-2022	4697.99	4684.00	4715.00	4681.00	4685.00	4685.10	4688.20	159	7.45	36	123	77.36
SGBSEP29VI	GB	19-Jan-2022	4652.95	4660.00	4660.00	4646.00	4652.00	4654.16	4654.76	426	19.83	70	419	98.36
SGIL	EQ	19-Jan-2022	214.35	219.90	224.60	215.05	218.70	219.15	220.15	43255	95.22	2091	24784	57.30
SGL	EQ	19-Jan-2022	36.85	36.00	37.50	35.05	36.00	36.35	35.89	109176	39.18	1021	63574	58.23
SHAHALLOYS	EQ	19-Jan-2022	53.20	50.80	53.00	50.60	51.80	52.30	51.97	55899	29.05	560	31199	55.81
SHAKTIPUMP	EQ	19-Jan-2022	630.20	625.00	625.00	590.90	603.00	603.05	608.34	203372	1237.20	13028	93734	46.09
SHALBY	EQ	19-Jan-2022	146.80	146.70	147.80	144.50	145.50	145.55	145.89	108849	158.80	3457	44401	40.79
SHALPAINTS	EQ	19-Jan-2022	134.70	141.60	151.00	137.35	140.00	140.75	143.01	3659929	5234.05	49780	1381847	37.76
SHANKARA	EQ	19-Jan-2022	518.60	518.00	525.00	510.50	517.70	517.05	520.19	136678	710.99	4473	110547	80.88
SHANTI	BE	19-Jan-2022	21.60	22.00	22.00	20.55	21.70	21.60	21.37	2254	0.48	28	-	-
SHANTIGEAR	EQ	19-Jan-2022	166.35	166.00	166.00	160.25	162.95	163.60	163.84	84258	138.05	2747	37260	44.22
SHARDACROP	EQ	19-Jan-2022	361.95	363.70	375.00	361.65	370.05	369.35	369.64	241023	890.92	8358	120951	50.18
SHARDAMOTR	EQ	19-Jan-2022	859.75	855.00	864.00	818.70	836.00	836.50	843.79	22286	188.05	4676	13691	61.43
SHAREINDIA	EQ	19-Jan-2022	1231.55	1238.40	1298.00	1238.00	1270.00	1270.90	1271.57	59327	754.39	8492	29287	49.37
SHARIABEES	EQ	19-Jan-2022	469.21	475.00	475.21	459.36	461.24	461.23	463.65	836	3.88	104	765	91.51
SHEMAROO	EQ	19-Jan-2022	128.20	126.80	128.50	123.85	126.25	126.45	126.10	38600	48.68	1031	21760	56.37
SHIL	EQ	19-Jan-2022	397.40	392.10	407.65	387.70	403.00	401.10	394.95	162478	641.71	4303	105927	65.19
SHILPAMED	EQ	19-Jan-2022	558.55	552.95	554.30	547.00	551.00	548.80	549.78	72509	398.64	3268	35137	48.46
SHIVALIK	EQ	19-Jan-2022	1071.20	1075.40	1103.95	1064.15	1065.50	1070.10	1077.48	9290	100.10	917	5771	62.12
SHIVAM-RE	BE	19-Jan-2022	27.30	24.60	24.60	24.60	24.60	24.60	24.60	19345	4.76	344	-	-
SHIVAMAUTO	EQ	19-Jan-2022	33.30	33.60	34.35	31.65	31.65	31.80	32.33	341624	110.43	1683	221905	64.96
SHIVAMILLS	EQ	19-Jan-2022	172.20	172.30	181.00	166.00	172.00	174.20	172.81	136934	236.63	4759	38611	28.20
SHIVATEX	EQ	19-Jan-2022	246.80	246.30	296.15	243.65	296.15	296.00	276.18	471601	1302.49	15118	132714	28.14
SHK	EQ	19-Jan-2022	166.10	166.85	167.45	163.05	165.25	164.60	164.87	260837	430.05	4554	135336	51.89
SHOPERSTOP	EQ	19-Jan-2022	352.20	354.00	367.25	339.75	349.00	351.10	358.04	673807	2412.50	25111	105941	15.72
SHRADHA	EQ	19-Jan-2022	65.35	65.25	65.30	59.30	60.00	60.85	61.07	28534	17.43	903	14763	51.74
SHREDIGCEM	EQ	19-Jan-2022	78.50	78.50	79.05	77.00	78.10	77.80	77.88	245584	191.27	3932	126099	51.35
SHREECEM	EQ	19-Jan-2022	27155.55	26950.50	27099.50	26350.00	26395.00	26402.25	26509.56	48367	12821.88	15732	18820	38.91
SHREEPUSHK	EQ	19-Jan-2022	239.65	236.45	249.80	236.45	240.65	240.65	243.75	117073	285.37	6216	46923	40.08
SHREERAMA	BE	19-Jan-2022	18.45	18.45	19.00	18.00	18.80	18.80	18.55	119715	22.21	425	-	-
SHRENIK	BE	19-Jan-2022	3.95	3.80	3.80	3.80	3.80	3.80	3.80	1905935	72.43	4352	-	-
SHREYANIND	EQ	19-Jan-2022	114.40	113.15	115.05	113.05	113.55	114.00	113.82	18834	21.44	707	10581	56.18
SHREYAS	EQ	19-Jan-2022	251.90	255.00	255.00	248.00	249.75	249.45	250.12	19139	47.87	796	9841	51.42
SHRIPISTON	BE	19-Jan-2022	854.20	860.00	881.70	850.00	877.00	877.00	868.83	99	0.86	24	-	-
SHRIRAMCIT	EQ	19-Jan-2022	1734.30	1743.00	1746.35	1692.95	1743.50	1735.30	1721.45	21377	368.00	2658	5648	26.42
SHRIRAMEPC	EQ	19-Jan-2022	9.70	9.70	10.15	9.25	10.15	10.15	9.93	6619215	657.17	3841	3775749	57.04
SHRIRAMPPS	EQ	19-Jan-2022	103.35	105.45	113.85	101.00	109.30	111.50	109.05	12861314	14025.52	85810	2332025	18.13
SHUBHLAXMI	SM	19-Jan-2022	20.00	21.00	21.00	20.20	21.00	21.00	20.77	10000	2.08	10	9000	90.00
SHYAMCENT	EQ	19-Jan-2022	18.35	19.20	19.25	18.25	18.70	18.65	18.78	446560	83.86	1533	307280	68.81
SHYAMMETL	EQ	19-Jan-2022	349.15	348.00	352.70	343.80	348.00	347.65	349.00	260291	908.41	5397	132475	50.89
SICAL	EQ	19-Jan-2022	16.90	16.90	17.70	16.10	17.70	17.70	17.08	2572951	439.36	3204	1344724	52.26
SIEMENS	EQ	19-Jan-2022	2324.70	2329.00	2388.00	2308.55	2385.00	2380.35	2361.88	455171	10750.58	26579	233687	51.34
SIGACHI	EQ	19-Jan-2022	382.45	382.45	383.50	367.70	368.90	369.20	371.48	370185	1375.15	18365	205784	55.59
SIGIND	EQ	19-Jan-2022	53.05	52.15	55.50	50.00	51.00	50.35	51.30	79851	40.96	1210	45161	56.56
SIGMA	SM	19-Jan-2022	703.00	667.90	700.00	667.90	695.00	695.00	691.15	3600	24.88	6	2400	66.67
SIKKO	EQ	19-Jan-2022	69.05	72.00	72.00	66.15	70.50	69.25	68.43	4547	3.11	116	2762	60.74
SIL	BE	19-Jan-2022	16.25	16.30	16.45	15.70	16.05	16.05	16.06	37553	6.03	88	-	-
SILGO	EQ	19-Jan-2022	35.55	34.40	36.80	33.20	34.65	34.60	35.15	570509	200.54	3479	272782	47.81
SILINV	EQ	19-Jan-2022	322.15	315.00	324.95	311.10	323.00	322.20	320.87	2143	6.88	196	1129	52.68
SILLYMONKS	EQ	19-Jan-2022	23.30	22.50	23.75	22.50	22.80	22.95	23.05	7251	1.67	74	3166	43.66
SILVERTUC	SM	19-Jan-2022	185.05	185.00	185.00	180.05	180.05	180.05	182.42	5000	9.12	5	5000	100.00
SIMBHALS	EQ	19-Jan-2022	22.40	22.00	22.75	21.50	21.75	21.65	21.68	113357	24.57	535	78895	69.60
SIMPLEXINF	EQ	19-Jan-2022	43.15	44.00	44.50	43.00	44.50	44.25	43.88	64485	28.29	588	48604	75.37
SINTERCOM	EQ	19-Jan-2022	104.30	101.05	103.00	99.40	101.00	101.00	101.28	60736	61.52	1445	34932	57.51
SINTEX	BE	19-Jan-2022	13.30	12.65	12.65	12.65	12.65	12.65	12.65	1051336	132.99	3805	-	-
SIRCA	EQ	19-Jan-2022	542.15	542.15	545.20	534.15	537.90	536.75	538.41	15206	81.87	1052	10559	69.44
SIS	EQ	19-Jan-2022	470.45	466.50	489.70	458.00	482.30	483.05	476.65	374905	1787.00	18901	107558	28.69
SITINET	BE	19-Jan-2022	4.70	4.80	4.85	4.50	4.50	4.50	4.52	4778579	215.90	5351	-	-
SIYSIL	EQ	19-Jan-2022	449.50	451.00	463.00	446.30	457.05	458.55	456.35	115021	524.90	9440	64096	55.73
SJS	EQ	19-Jan-2022	428.65	429.00	460.00	419.90	452.00	452.70	439.94	207883	914.55	7726	90391	43.48
SJVN	EQ	19-Jan-2022	31.00	31.00	31.20	30.60	31.05	30.95	30.87	3311650	1022.46	7850	1197173	36.15
SKFINDIA	EQ	19-Jan-2022	3962.90	3970.00	4000.00	3925.45	3949.00	3936.20	3952.13	36816	1455.02	4774	24220	65.79
SKIPPER	EQ	19-Jan-2022	79.10	79.00	82.50	75.10	77.95	78.00	78.62	212837	167.34	5699	94187	44.25
SKMEGGPROD	EQ	19-Jan-2022	78.40	79.00	80.90	78.00	78.90	78.55	79.29	83659	66.34	2000	39567	47.30
SKSTEXTILE	SM	19-Jan-2022	26.00	26.00	26.00	26.00	26.00	26.00	26.00	1000	0.26	1	1000	100.00
SMARTLINK	EQ	19-Jan-2022	178.45	178.45	183.55	173.00	177.00	176.85	176.00	57876	101.86	1576	29203	50.46
SMCGLOBAL	EQ	19-Jan-2022	83.30	85.30	85.90	82.65	84.50	84.05	84.23	345980	291.43	4960	159103	45.99
SMLISUZU	EQ	19-Jan-2022	663.65	663.25	668.45	653.75	660.30	661.05	660.93	11479	75.87	1455	4666	40.65
SMLT	EQ	19-Jan-2022	112.95	112.00	115.35	112.00	113.05	113.10	113.80	14671	16.70	246	9933	67.70
SMSLIFE	EQ	19-Jan-2022	747.85	748.20	755.80	731.35	738.25	740.25	736.92	1692	12.47	164	1063	62.83
SMSPHARMA	EQ	19-Jan-2022	135.35	136.40	136.80	126.85	131.30	131.20	132.43	124926	165.44	2069	75379	60.34
SMVD	SM	19-Jan-2022	24.10	23.00	23.00	23.00	23.00	23.00	23.00	4000	0.92	2	4000	100.00
SNOWMAN	EQ	19-Jan-2022	43.70	44.00	45.90	43.80	44.80	44.95	44.96	4002805	1799.73	15641	1512189	37.78
SOBHA	EQ	19-Jan-2022	962.40	951.40	1044.95	915.65	1018.00	1022.25	984.23	1227631	12082.71	59443	293918	23.94
SOFTTECH	SM	19-Jan-2022	120.00	121.00	121.00	121.00	121.00	121.00	121.00	1600	1.94	1	1600	100.00
SOLARA	EQ	19-Jan-2022	1067.75	1068.00	1079.00	1051.00	1063.00	1064.65	1061.45	96694	1026.36	5843	45982	47.55
SOLARINDS	EQ	19-Jan-2022	2214.50	2210.00	2239.55	2181.00	2229.15	2223.30	2209.22	22556	498.31	5294	8150	36.13
SOLEX	SM	19-Jan-2022	126.00	132.25	132.30	123.05	132.30	132.30	130.42	72000	93.90	25	46000	63.89
SOMANYCERA	EQ	19-Jan-2022	943.00	940.05	940.05	914.45	920.00	919.90	921.52	36837	339.46	3072	22795	61.88
SOMATEX	BE	19-Jan-2022	6.95	6.65	7.20	6.65	7.10	6.70	6.71	40106	2.69	170	-	-
SOMICONVEY	EQ	19-Jan-2022	43.85	43.15	44.40	42.30	42.85	42.45	43.05	20195	8.69	1008	7748	38.37
SONACOMS	EQ	19-Jan-2022	770.70	770.95	770.95	737.05	740.00	739.35	749.26	1244871	9327.30	43223	580810	46.66
SONAMCLOCK	SM	19-Jan-2022	69.30	70.00	70.10	70.00	70.10	70.10	70.05	9000	6.30	3	0	0.00
SONATSOFTW	EQ	19-Jan-2022	859.80	850.00	878.00	848.45	871.00	871.50	863.37	154537	1334.23	11621	53706	34.75
SORILINFRA	EQ	19-Jan-2022	106.00	107.00	107.00	102.20	104.05	103.65	104.16	39337	40.97	962	22508	57.22
SOTL	EQ	19-Jan-2022	1214.15	1202.65	1231.15	1200.00	1213.00	1220.75	1214.40	13887	168.64	1613	6718	48.38
SOUTHBANK	EQ	19-Jan-2022	9.10	9.10	9.10	9.00	9.10	9.05	9.05	6204252	561.59	28814	2586164	41.68
SOUTHWEST	EQ	19-Jan-2022	166.35	168.50	174.65	159.00	174.65	173.10	168.28	65696	110.55	968	48871	74.39
SPAL	EQ	19-Jan-2022	470.65	470.00	492.50	463.55	489.80	489.20	480.85	59530	286.25	6099	32028	53.80
SPANDANA	EQ	19-Jan-2022	382.70	376.95	382.00	368.10	369.00	369.35	372.56	191666	714.07	7177	87857	45.84
SPARC	EQ	19-Jan-2022	314.50	314.20	321.80	310.30	315.80	315.25	315.75	538704	1700.95	8790	166688	30.94
SPECIALITY	EQ	19-Jan-2022	100.40	99.60	102.50	98.00	98.35	99.00	100.00	99673	99.67	1884	66935	67.15
SPENCERS	EQ	19-Jan-2022	105.65	105.00	105.00	101.00	101.85	101.55	102.09	780083	796.35	10731	445789	57.15
SPENTEX	BZ	19-Jan-2022	3.05	3.05	3.10	2.90	2.90	2.90	2.98	20704	0.62	35	-	-
SPIC	EQ	19-Jan-2022	60.30	60.00	61.80	58.20	60.45	60.25	59.90	1328299	795.66	9594	395898	29.80
SPICEJET	EQ	19-Jan-2022	63.10	63.05	63.60	62.15	62.45	62.30	62.60	2448131	1532.63	11831	1317499	53.82
SPLIL	EQ	19-Jan-2022	58.85	58.80	70.00	57.60	69.10	68.95	65.95	1226696	808.99	16108	405723	33.07
SPMLINFRA	EQ	19-Jan-2022	48.15	49.00	50.55	48.25	50.55	50.55	50.26	255573	128.45	919	144814	56.66
SPTL	EQ	19-Jan-2022	9.50	9.10	9.95	9.05	9.95	9.95	9.36	25307482	2368.45	16431	10113276	39.96
SREEL	EQ	19-Jan-2022	187.30	187.05	188.90	182.00	187.00	184.80	184.09	13173	24.25	582	7737	58.73
SREIBNPNCD	N9	19-Jan-2022	288.00	288.00	288.00	288.00	288.00	288.00	288.00	1	0.00	1	1	100.00
SREIBNPNCD	NU	19-Jan-2022	180.00	155.00	171.98	155.00	171.98	171.98	157.83	12	0.02	2	12	100.00
SREIBNPNCD	Y2	19-Jan-2022	275.00	245.30	245.30	245.30	245.30	245.30	245.30	2	0.00	1	2	100.00
SREIBNPNCD	Y3	19-Jan-2022	311.09	323.89	325.00	323.89	325.00	324.30	324.30	195	0.63	3	195	100.00
SREIBNPNCD	YA	19-Jan-2022	180.00	180.00	180.00	180.00	180.00	180.00	180.00	3	0.01	3	3	100.00
SREINFRA	EQ	19-Jan-2022	6.75	6.80	6.80	6.45	6.50	6.50	6.50	1887586	122.76	2469	1105808	58.58
SRF	EQ	19-Jan-2022	2615.15	2617.00	2623.50	2525.10	2554.00	2556.90	2561.20	728794	18665.89	60704	326174	44.76
SRHHYPOLTD	EQ	19-Jan-2022	348.05	353.00	353.00	335.60	343.60	340.25	343.33	16144	55.43	984	9664	59.86
SRIRAM	SM	19-Jan-2022	11.35	11.70	11.70	11.30	11.30	11.30	11.50	24000	2.76	4	24000	100.00
SRPL	BE	19-Jan-2022	50.65	48.15	51.35	48.15	50.40	50.40	50.53	66181	33.44	92	-	-
SRTRANSFIN	EQ	19-Jan-2022	1203.90	1205.00	1206.50	1170.95	1198.40	1195.30	1187.66	1062500	12618.84	37380	379095	35.68
SRTRANSFIN	YH	19-Jan-2022	1028.48	1017.00	1020.00	1017.00	1020.00	1020.00	1017.06	102	1.04	2	102	100.00
SRTRANSFIN	YI	19-Jan-2022	1060.00	1061.00	1061.00	1044.00	1044.00	1044.00	1045.13	15	0.16	2	15	100.00
SRTRANSFIN	YK	19-Jan-2022	1074.00	1068.00	1075.00	1066.00	1066.01	1066.01	1071.47	979	10.49	13	779	79.57
SRTRANSFIN	YL	19-Jan-2022	1085.00	1082.00	1087.90	1081.05	1087.90	1087.90	1083.05	80	0.87	7	80	100.00
SRTRANSFIN	YN	19-Jan-2022	1395.00	1395.06	1395.16	1395.05	1395.15	1395.15	1395.10	179	2.50	5	179	100.00
SRTRANSFIN	YO	19-Jan-2022	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	120	1.22	4	120	100.00
SRTRANSFIN	YP	19-Jan-2022	1070.00	1051.00	1070.00	1040.00	1070.00	1070.00	1060.24	295	3.13	9	284	96.27
SRTRANSFIN	YX	19-Jan-2022	1085.00	1083.30	1083.90	1083.30	1083.80	1083.83	1083.70	400	4.33	3	400	100.00
SRTRANSFIN	YY	19-Jan-2022	1132.80	1072.00	1144.00	1072.00	1074.00	1074.00	1073.75	95	1.02	3	95	100.00
SRTRANSFIN	Z1	19-Jan-2022	1300.00	1301.00	1301.00	1300.00	1300.00	1300.00	1300.12	250	3.25	5	250	100.00
SRTRANSFIN	Z5	19-Jan-2022	1050.00	1035.00	1040.00	1035.00	1040.00	1040.00	1038.53	373	3.87	5	373	100.00
SRTRANSFIN	Z7	19-Jan-2022	1040.01	1046.01	1046.01	1046.01	1046.01	1046.01	1046.01	26	0.27	1	26	100.00
SRTRANSFIN	ZH	19-Jan-2022	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	53	0.54	1	53	100.00
SRTRANSFIN	ZI	19-Jan-2022	1030.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	4	0.04	1	4	100.00
SSINFRA	SM	19-Jan-2022	17.90	18.75	18.75	18.75	18.75	18.75	18.75	9000	1.69	3	9000	100.00
SSWL	EQ	19-Jan-2022	801.50	796.00	809.95	781.00	791.00	790.35	790.55	28176	222.74	3603	20267	71.93
STAR	EQ	19-Jan-2022	426.45	426.40	430.95	411.00	423.95	421.95	419.59	1056282	4432.10	21023	207408	19.64
STARCEMENT	EQ	19-Jan-2022	98.05	97.50	97.85	96.85	97.50	97.35	97.33	89604	87.21	1924	53336	59.52
STARHEALTH	EQ	19-Jan-2022	843.65	840.00	840.00	818.00	818.75	819.10	826.52	123509	1020.83	8506	66085	53.51
STARPAPER	EQ	19-Jan-2022	137.50	137.80	139.20	136.45	138.80	138.55	138.10	43102	59.52	1600	20304	47.11
STCINDIA	EQ	19-Jan-2022	108.80	108.10	110.50	107.00	108.70	108.35	108.61	79537	86.38	3171	21705	27.29
STEELCAS	EQ	19-Jan-2022	316.50	313.60	328.35	310.00	316.95	316.00	316.71	741	2.35	75	301	40.62
STEELCITY	EQ	19-Jan-2022	66.25	66.25	66.90	65.05	66.10	66.15	66.28	31505	20.88	328	18782	59.62
STEELXIND	BE	19-Jan-2022	240.20	230.00	236.00	228.20	228.20	228.20	230.06	363411	836.08	1523	-	-
STEL	EQ	19-Jan-2022	164.25	169.80	170.80	162.90	166.35	168.25	167.08	27890	46.60	1228	19268	69.09
STERTOOLS	EQ	19-Jan-2022	192.45	192.55	195.50	190.60	194.90	192.95	193.33	33902	65.54	963	16804	49.57
STLTECH	EQ	19-Jan-2022	269.25	270.80	273.90	247.10	248.00	249.15	256.01	4860325	12442.84	81590	1272850	26.19
STOVEKRAFT	EQ	19-Jan-2022	958.50	960.90	1002.60	950.50	978.20	980.80	981.13	100104	982.15	8386	49244	49.19
STYLAMIND	EQ	19-Jan-2022	1085.40	1081.70	1113.70	1067.00	1075.00	1087.55	1079.21	3206	34.60	398	2052	64.00
SUBCAPCITY	BE	19-Jan-2022	30.55	32.05	32.05	32.05	32.05	32.05	32.05	3508	1.12	30	-	-
SUBEXLTD	EQ	19-Jan-2022	52.00	52.00	52.80	51.35	51.80	51.90	51.89	3630022	1883.53	10482	1710769	47.13
SUBROS	EQ	19-Jan-2022	375.75	375.95	380.80	365.15	369.95	367.50	371.03	23486	87.14	1453	12096	51.50
SUDARSCHEM	EQ	19-Jan-2022	576.20	574.35	583.15	571.05	580.00	580.20	577.51	38915	224.74	2803	14123	36.29
SUMEETINDS	EQ	19-Jan-2022	11.85	12.20	12.40	12.05	12.40	12.40	12.36	2474531	305.89	1325	1732927	70.03
SUMICHEM	EQ	19-Jan-2022	390.15	389.80	389.85	379.30	384.40	383.30	384.02	258063	991.00	7378	138205	53.55
SUMIT	EQ	19-Jan-2022	15.80	16.20	16.20	15.05	15.05	15.05	15.30	90289	13.81	408	65473	72.51
SUMMITSEC	EQ	19-Jan-2022	682.55	680.05	689.00	664.65	665.50	666.90	669.11	2986	19.98	306	1902	63.70
SUNCLAYLTD	EQ	19-Jan-2022	3825.55	3804.35	3843.20	3762.10	3800.00	3797.65	3803.84	955	36.33	262	588	61.57
SUNDARAM	BE	19-Jan-2022	4.65	4.45	4.60	4.45	4.45	4.45	4.45	458631	20.42	913	-	-
SUNDARMFIN	EQ	19-Jan-2022	2386.20	2366.30	2382.80	2327.95	2379.95	2352.30	2361.09	33593	793.16	1888	28047	83.49
SUNDARMHLD	EQ	19-Jan-2022	84.45	84.45	85.95	83.50	85.40	85.60	84.97	109608	93.14	1884	79851	72.85
SUNDRMBRAK	EQ	19-Jan-2022	418.45	418.65	462.00	401.65	449.00	453.15	442.76	32897	145.65	3407	13770	41.86
SUNDRMFAST	EQ	19-Jan-2022	905.40	900.00	911.55	872.40	910.00	901.65	890.30	52044	463.35	6684	24696	47.45
SUNFLAG	EQ	19-Jan-2022	78.75	76.65	81.70	76.65	80.05	80.05	79.88	438971	350.64	5691	234386	53.39
SUNPHARMA	EQ	19-Jan-2022	846.70	848.00	848.00	834.00	836.90	838.50	839.64	1677779	14087.26	62609	801215	47.75
SUNTECK	EQ	19-Jan-2022	549.85	545.00	579.75	540.10	574.75	572.70	561.37	770542	4325.56	34221	177055	22.98
SUNTV	EQ	19-Jan-2022	507.35	507.00	512.40	498.85	512.00	510.35	507.63	490765	2491.28	7937	109752	22.36
SUPERHOUSE	EQ	19-Jan-2022	222.55	223.00	231.90	213.50	222.45	221.50	223.73	93152	208.41	4307	32199	34.57
SUPERSPIN	EQ	19-Jan-2022	19.20	19.80	19.80	18.25	18.95	18.70	18.56	751526	139.48	2208	418471	55.68
SUPPETRO	EQ	19-Jan-2022	713.95	707.00	720.00	701.50	711.05	715.20	710.13	52929	375.86	5958	26219	49.54
SUPRAJIT	EQ	19-Jan-2022	423.25	420.25	433.00	416.00	425.85	425.65	425.60	156924	667.87	9010	35422	22.57
SUPREMEENG	EQ	19-Jan-2022	25.60	25.00	26.85	25.00	26.85	26.85	26.70	317108	84.67	929	212719	67.08
SUPREMEIND	EQ	19-Jan-2022	2269.35	2282.35	2300.95	2247.95	2254.05	2265.55	2268.79	42436	962.79	7934	23314	54.94
SUPREMEINF	BE	19-Jan-2022	27.25	26.05	27.00	25.90	25.90	26.90	26.61	70420	18.74	52	-	-
SUPRIYA	EQ	19-Jan-2022	570.25	571.20	586.65	554.00	565.60	570.20	573.01	3389732	19423.40	80271	396751	11.70
SURANASOL	BE	19-Jan-2022	38.65	38.60	38.65	36.75	36.75	36.75	36.90	115693	42.69	1312	-	-
SURANAT&P	BE	19-Jan-2022	17.10	17.90	17.95	16.25	16.80	16.45	16.73	680830	113.88	2897	-	-
SURANI	SM	19-Jan-2022	45.00	42.80	44.70	42.75	43.00	43.00	43.09	14000	6.03	7	8000	57.14
SURYALAXMI	EQ	19-Jan-2022	86.45	88.00	88.00	84.00	85.80	86.25	86.16	24279	20.92	418	15909	65.53
SURYAROSNI	EQ	19-Jan-2022	518.50	518.50	525.70	501.00	510.10	507.10	508.07	357067	1814.15	16089	210353	58.91
SURYODAY	EQ	19-Jan-2022	146.15	145.10	146.90	145.05	146.50	146.25	145.96	29320	42.80	1077	15754	53.73
SUTLEJTEX	EQ	19-Jan-2022	92.50	92.95	94.90	91.00	93.75	93.70	93.44	246379	230.21	6854	123573	50.16
SUULD	EQ	19-Jan-2022	292.35	294.90	298.00	287.20	293.70	291.85	291.42	37488	109.25	1304	20719	55.27
SUVEN	EQ	19-Jan-2022	93.70	93.75	95.00	93.05	93.30	93.50	93.88	335461	314.91	3959	124474	37.11
SUVENPHAR	EQ	19-Jan-2022	542.75	540.00	551.80	531.50	550.00	549.95	542.81	178058	966.52	7908	101399	56.95
SUVIDHAA	EQ	19-Jan-2022	12.25	12.50	12.85	12.20	12.80	12.75	12.66	1045016	132.28	1988	693781	66.39
SUZLON	EQ	19-Jan-2022	12.20	11.85	11.95	11.60	11.60	11.60	11.68	111713148	13047.27	83834	54580575	48.86
SVLL	SM	19-Jan-2022	112.00	112.00	112.00	112.00	112.00	112.00	112.00	2000	2.24	2	2000	100.00
SVPGLOB	EQ	19-Jan-2022	75.45	75.65	76.90	73.30	74.00	73.65	74.57	550822	410.77	4503	296973	53.91
SWANENERGY	EQ	19-Jan-2022	175.15	173.20	175.00	172.50	173.40	173.30	173.49	106935	185.53	1995	50727	47.44
SWARAJENG	EQ	19-Jan-2022	1689.65	1689.65	1720.00	1672.90	1717.00	1712.55	1696.04	6714	113.87	1447	3743	55.75
SWELECTES	BE	19-Jan-2022	280.85	289.00	294.85	281.50	288.25	287.85	285.96	8963	25.63	196	-	-
SWSOLAR	EQ	19-Jan-2022	395.30	395.90	407.15	389.00	402.80	404.20	398.02	763149	3037.47	19222	227083	29.76
SYMPHONY	EQ	19-Jan-2022	1061.10	1059.00	1065.45	1050.05	1060.00	1056.70	1059.32	49140	520.55	4400	37675	76.67
SYNGENE	EQ	19-Jan-2022	610.95	606.30	607.00	588.45	595.55	593.85	597.44	493374	2947.60	14368	227338	46.08
TAINWALCHM	EQ	19-Jan-2022	76.40	74.20	76.90	73.50	76.50	76.45	75.69	3316	2.51	191	1520	45.84
TAJGVK	EQ	19-Jan-2022	137.25	136.50	140.00	134.45	136.50	137.05	136.21	128622	175.20	1839	73116	56.85
TAKE	EQ	19-Jan-2022	44.75	44.50	45.15	44.20	44.90	44.75	44.70	459149	205.25	2982	225261	49.06
TALBROAUTO	EQ	19-Jan-2022	598.40	586.30	614.95	585.35	607.00	607.85	597.37	107266	640.78	8836	39270	36.61
TANLA	EQ	19-Jan-2022	1874.30	1875.10	1914.90	1809.00	1831.60	1840.90	1860.94	359630	6692.48	46464	178519	49.64
TANTIACONS	BZ	19-Jan-2022	18.60	17.70	17.70	17.70	17.70	17.70	17.70	3839	0.68	18	-	-
TARACHAND	SM	19-Jan-2022	57.00	58.00	58.00	56.00	56.00	56.00	57.00	4000	2.28	2	4000	100.00
TARAPUR	BE	19-Jan-2022	7.45	7.80	7.80	7.10	7.10	7.10	7.19	83639	6.02	168	-	-
TARC	EQ	19-Jan-2022	57.05	56.80	57.15	55.10	56.55	56.15	56.44	814962	459.93	3880	386427	47.42
TARMAT	EQ	19-Jan-2022	71.55	71.65	71.95	69.35	71.20	71.15	71.14	36861	26.22	645	16954	45.99
TARSONS	EQ	19-Jan-2022	725.65	725.90	748.60	709.70	746.25	745.25	733.64	449335	3296.50	25280	221758	49.35
TASTYBITE	EQ	19-Jan-2022	13663.25	13636.55	13863.10	13527.85	13530.05	13553.85	13623.39	869	118.39	572	368	42.35
TATACAPHSG	N2	19-Jan-2022	1014.02	1014.00	1015.01	1014.00	1015.01	1015.00	1015.00	142	1.44	8	142	100.00
TATACAPHSG	N4	19-Jan-2022	1035.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	2	0.02	2	2	100.00
TATACAPHSG	N6	19-Jan-2022	1045.00	1036.00	1040.00	1032.51	1040.00	1039.53	1037.54	480	4.98	16	370	77.08
TATACAPHSG	N8	19-Jan-2022	1069.00	1065.10	1065.10	1060.00	1065.00	1065.00	1063.45	315	3.35	5	300	95.24
TATACAPHSG	NA	19-Jan-2022	1068.86	1068.00	1069.00	1060.00	1060.00	1061.71	1065.84	350	3.73	11	330	94.29
TATACAPHSG	NB	19-Jan-2022	1085.00	1085.50	1085.50	1085.50	1085.50	1085.50	1085.50	100	1.09	3	100	100.00
TATACHEM	EQ	19-Jan-2022	1005.95	1005.00	1020.00	985.35	1011.30	1011.65	1001.36	1508638	15106.85	43884	306478	20.31
TATACOFFEE	EQ	19-Jan-2022	217.90	218.00	219.00	214.20	218.90	217.90	216.64	875347	1896.35	9596	225345	25.74
TATACOMM	EQ	19-Jan-2022	1485.45	1480.00	1540.00	1410.00	1516.10	1523.60	1501.05	969255	14549.00	39717	231592	23.89
TATACONSUM	EQ	19-Jan-2022	731.45	734.95	738.00	714.00	719.00	717.65	719.46	2426249	17455.77	80682	1001276	41.27
TATAELXSI	EQ	19-Jan-2022	6376.30	6547.95	7170.00	6381.40	7029.00	6977.25	6882.39	2831099	194847.13	328662	484217	17.10
TATAINVEST	EQ	19-Jan-2022	1494.40	1494.50	1528.55	1470.15	1485.45	1486.00	1496.65	28247	422.76	4648	9860	34.91
TATAMETALI	EQ	19-Jan-2022	864.20	870.00	872.95	853.00	856.70	855.65	859.73	76984	661.85	5376	34345	44.61
TATAMOTORS	EQ	19-Jan-2022	510.80	510.00	522.20	504.80	520.60	520.85	514.80	21799071	112222.14	241471	3955423	18.14
TATAMTRDVR	EQ	19-Jan-2022	259.35	259.00	263.00	255.15	262.00	262.55	260.11	3909557	10169.15	41684	1641612	41.99
TATAPOWER	EQ	19-Jan-2022	239.10	239.00	249.70	236.05	249.40	248.50	242.60	36751594	89160.73	242422	7905717	21.51
TATASTEEL	EQ	19-Jan-2022	1194.85	1196.00	1220.90	1183.00	1208.00	1209.60	1204.89	7304321	88008.84	186907	1335466	18.28
TATASTLLP	EQ	19-Jan-2022	779.85	777.00	779.75	751.00	762.85	760.20	764.83	95309	728.95	8876	47157	49.48
TATVA	EQ	19-Jan-2022	2610.65	2625.00	2650.00	2551.00	2600.50	2606.35	2592.74	94248	2443.61	12237	31718	33.65
TBZ	EQ	19-Jan-2022	81.80	81.90	82.40	80.80	81.60	81.85	81.49	80874	65.90	1315	42255	52.25
TCFSL	ND	19-Jan-2022	1069.19	1068.51	1072.00	1068.51	1072.00	1071.15	1070.37	590	6.32	13	590	100.00
TCFSL	NF	19-Jan-2022	1141.66	1141.66	1145.00	1140.00	1140.00	1140.04	1140.36	267	3.04	13	267	100.00
TCFSL	NH	19-Jan-2022	1045.00	1041.00	1041.01	1041.00	1041.01	1041.01	1041.01	61	0.64	3	61	100.00
TCFSL	NL	19-Jan-2022	1103.85	1104.99	1105.00	1104.99	1105.00	1105.00	1105.00	16	0.18	2	8	50.00
TCI	EQ	19-Jan-2022	775.85	775.85	809.60	775.85	806.00	804.50	794.28	200766	1594.64	13164	55069	27.43
TCIDEVELOP	EQ	19-Jan-2022	368.50	369.00	374.70	357.00	357.00	361.75	366.16	357	1.31	40	189	52.94
TCIEXP	EQ	19-Jan-2022	2145.90	2145.90	2229.95	2116.20	2185.00	2188.70	2182.56	32718	714.09	5458	17677	54.03
TCIFINANCE	BE	19-Jan-2022	9.45	9.90	9.90	9.10	9.60	9.65	9.70	94983	9.21	293	-	-
TCNSBRANDS	EQ	19-Jan-2022	786.40	778.55	819.00	778.55	790.80	788.10	804.06	51839	416.82	6595	13195	25.45
TCPLPACK	EQ	19-Jan-2022	536.65	527.05	538.90	527.00	532.50	530.40	531.79	6782	36.07	430	4898	72.22
TCS	EQ	19-Jan-2022	3990.60	4012.00	4012.00	3910.50	3914.70	3914.65	3937.16	3102539	122151.96	260043	2121306	68.37
TDPOWERSYS	EQ	19-Jan-2022	440.20	440.00	451.00	440.00	450.95	448.90	446.36	18992	84.77	2610	12494	65.79
TEAMLEASE	EQ	19-Jan-2022	4192.95	4144.00	4270.00	4063.85	4106.00	4181.35	4163.12	12768	531.55	3440	4657	36.47
TECH	EQ	19-Jan-2022	38.09	38.40	38.40	37.09	37.37	37.15	37.34	11532	4.31	148	4811	41.72
TECHIN	EQ	19-Jan-2022	8.60	9.00	9.00	8.35	9.00	9.00	8.96	75921	6.80	336	65690	86.52
TECHM	EQ	19-Jan-2022	1660.75	1663.10	1676.60	1627.55	1671.35	1670.10	1648.27	2610709	43031.42	108739	1074991	41.18
TECHNOE	EQ	19-Jan-2022	255.80	255.00	256.65	250.95	255.00	254.80	253.64	54179	137.42	2252	29948	55.28
TEGA	EQ	19-Jan-2022	591.15	590.00	596.00	574.70	580.00	580.45	586.75	213431	1252.30	11673	97443	45.66
TEJASNET	EQ	19-Jan-2022	459.55	453.00	464.80	436.60	439.00	440.95	446.59	767091	3425.74	13187	369219	48.13
TEMBO	EQ	19-Jan-2022	270.85	274.45	279.90	266.05	270.00	269.90	270.14	28403	76.73	245	6243	21.98
TERASOFT	EQ	19-Jan-2022	54.85	55.30	55.65	54.30	54.75	54.85	54.92	31508	17.30	440	21691	68.84
TEXINFRA	EQ	19-Jan-2022	65.05	66.80	66.80	62.70	63.55	63.65	63.98	64063	40.98	1209	44008	68.69
TEXMOPIPES	EQ	19-Jan-2022	93.60	93.70	94.95	89.90	91.70	91.35	91.79	462535	424.56	11546	223092	48.23
TEXRAIL	EQ	19-Jan-2022	38.00	38.10	39.10	37.50	38.75	38.75	38.37	1205298	462.42	5040	614761	51.00
TFCILTD	EQ	19-Jan-2022	67.40	67.00	71.15	66.40	71.00	69.90	69.49	992466	689.63	7713	511917	51.58
TFL	EQ	19-Jan-2022	12.80	12.20	13.20	12.20	12.20	12.35	12.38	100096	12.40	248	73426	73.36
TGBHOTELS	EQ	19-Jan-2022	10.45	10.45	10.45	9.95	10.10	9.95	10.05	65397	6.57	191	53521	81.84
THANGAMAYL	EQ	19-Jan-2022	1375.00	1384.25	1384.25	1350.00	1366.00	1363.50	1362.43	7993	108.90	891	5042	63.08
THEINVEST	EQ	19-Jan-2022	120.10	124.85	124.85	115.40	115.40	117.15	120.10	19001	22.82	1028	10987	57.82
THEJO	SM	19-Jan-2022	1300.00	1335.70	1390.00	1320.00	1350.00	1349.95	1344.21	4050	54.44	27	2250	55.56
THEMISMED	EQ	19-Jan-2022	1017.65	1049.80	1049.80	999.00	1015.00	1015.05	1013.53	3640	36.89	249	2964	81.43
THERMAX	EQ	19-Jan-2022	2030.05	2027.15	2125.00	2023.30	2060.00	2075.55	2083.31	172831	3600.61	19296	55849	32.31
THOMASCOOK	EQ	19-Jan-2022	64.05	64.00	64.20	63.10	64.10	63.90	63.57	159472	101.38	1854	88620	55.57
THOMASCOTT	BE	19-Jan-2022	48.50	47.00	49.00	47.00	48.00	48.00	47.74	4953	2.36	46	-	-
THYROCARE	EQ	19-Jan-2022	1002.60	1005.60	1016.00	986.75	1016.00	1012.70	1003.24	53045	532.17	5368	20888	39.38
TI	BE	19-Jan-2022	88.60	88.60	90.40	87.00	90.30	89.70	88.10	95260	83.92	742	-	-
TIDEWATER	EQ	19-Jan-2022	1486.85	1499.00	1535.05	1467.95	1493.15	1492.30	1496.30	36975	553.26	4442	19522	52.80
TIIL	EQ	19-Jan-2022	889.70	889.70	915.15	863.85	871.40	880.05	884.02	17055	150.77	2766	6605	38.73
TIINDIA	EQ	19-Jan-2022	1791.05	1780.00	1802.00	1758.05	1789.00	1794.45	1778.81	75186	1337.42	8517	43109	57.34
TIJARIA	BE	19-Jan-2022	8.60	8.20	8.20	8.20	8.20	8.20	8.20	1008	0.08	7	-	-
TIL	EQ	19-Jan-2022	152.50	154.90	154.90	146.65	149.00	148.50	149.79	16095	24.11	870	7996	49.68
TIMESCAN	ST	19-Jan-2022	104.55	107.50	109.75	99.35	109.75	109.75	107.45	454000	487.84	197	438000	96.48
TIMESGTY	EQ	19-Jan-2022	55.35	56.00	58.30	53.00	54.20	55.85	55.78	39188	21.86	1062	17230	43.97
TIMETECHNO	EQ	19-Jan-2022	82.30	81.95	84.00	78.20	83.50	83.65	82.43	1059616	873.43	9893	405451	38.26
TIMKEN	EQ	19-Jan-2022	2051.85	2062.15	2068.70	1979.85	1994.20	2007.25	2013.56	35249	709.76	7218	18493	52.46
TINPLATE	EQ	19-Jan-2022	353.65	354.00	376.00	350.30	360.05	362.50	365.96	7129379	26090.69	140525	1195008	16.76
TIPSINDLTD	BE	19-Jan-2022	2456.40	2456.00	2539.95	2333.60	2410.00	2361.05	2390.70	11207	267.93	1220	-	-
TIRUMALCHM	EQ	19-Jan-2022	248.85	244.30	257.05	242.10	254.10	254.85	251.98	529940	1335.37	10673	190134	35.88
TIRUPATIFL	EQ	19-Jan-2022	12.80	12.80	13.40	12.20	13.40	13.40	12.71	201364	25.60	451	187308	93.02
TITAN	EQ	19-Jan-2022	2600.60	2598.00	2617.80	2571.10	2591.00	2588.90	2594.46	629040	16320.18	50275	228010	36.25
TMRVL	EQ	19-Jan-2022	16.75	16.05	17.20	16.05	16.90	16.60	16.41	115302	18.93	788	75634	65.60
TNPETRO	EQ	19-Jan-2022	109.50	109.10	113.40	108.15	112.95	112.60	112.05	402088	450.55	5853	233080	57.97
TNPL	EQ	19-Jan-2022	124.40	124.95	125.65	122.50	123.95	123.65	123.86	134084	166.08	2268	72798	54.29
TNTELE	BE	19-Jan-2022	11.70	12.15	12.15	11.15	11.25	11.15	11.46	52994	6.07	251	-	-
TOKYOPLAST	EQ	19-Jan-2022	111.80	111.65	118.60	111.65	114.00	114.30	115.29	21533	24.83	702	10792	50.12
TORNTPHARM	EQ	19-Jan-2022	3186.80	3178.00	3225.55	3148.45	3197.55	3201.15	3189.63	129845	4141.58	11165	46120	35.52
TORNTPOWER	EQ	19-Jan-2022	565.50	566.10	567.60	557.95	562.50	563.70	562.55	820170	4613.90	17316	251502	30.66
TOTAL	BE	19-Jan-2022	89.60	91.00	91.00	88.00	88.00	88.20	88.78	35890	31.86	180	-	-
TOUCHWOOD	EQ	19-Jan-2022	117.05	119.40	119.40	112.30	114.80	114.95	115.22	4817	5.55	115	3831	79.53
TPLPLASTEH	EQ	19-Jan-2022	167.35	167.05	169.85	163.00	168.95	169.10	166.74	12335	20.57	521	5000	40.54
TRANSWIND	SM	19-Jan-2022	9.95	10.40	10.40	10.40	10.40	10.40	10.40	8000	0.83	2	8000	100.00
TREEHOUSE	BE	19-Jan-2022	12.30	11.70	12.00	11.70	11.70	11.70	11.75	24430	2.87	143	-	-
TREJHARA	EQ	19-Jan-2022	121.60	124.80	124.80	117.00	119.70	118.85	119.42	153579	183.40	5145	93194	60.68
TRENT	EQ	19-Jan-2022	1144.30	1145.00	1212.00	1136.40	1165.00	1167.55	1177.45	1671916	19685.95	85554	560948	33.55
TRF	BE	19-Jan-2022	146.35	142.00	150.00	142.00	144.10	144.45	145.80	3236	4.72	48	-	-
TRIDENT	EQ	19-Jan-2022	64.60	61.55	61.90	61.40	61.40	61.40	61.46	8525318	5239.66	49671	6497714	76.22
TRIGYN	EQ	19-Jan-2022	192.65	191.00	196.50	188.15	191.00	191.10	191.59	358264	686.41	8478	140973	39.35
TRIL	EQ	19-Jan-2022	33.00	32.90	35.50	32.40	34.90	34.70	33.98	475328	161.50	3059	271843	57.19
TRITURBINE	EQ	19-Jan-2022	199.95	200.45	201.90	193.35	197.30	196.85	197.69	566868	1120.66	22675	142676	25.17
TRIVENI	EQ	19-Jan-2022	253.45	251.10	269.40	250.05	266.60	267.00	264.03	1573700	4155.07	28009	431479	27.42
TTKHLTCARE	EQ	19-Jan-2022	695.50	704.45	709.00	692.00	694.10	697.95	699.58	4847	33.91	470	2893	59.69
TTKPRESTIG	EQ	19-Jan-2022	993.60	993.60	1027.10	980.40	983.00	997.10	991.37	75210	745.61	8505	37367	49.68
TTL	EQ	19-Jan-2022	126.05	127.40	128.90	124.15	127.35	126.15	126.75	150873	191.24	6530	73759	48.89
TTML	BE	19-Jan-2022	224.65	213.45	213.45	213.45	213.45	213.45	213.45	321695	686.66	8535	-	-
TV18BRDCST	EQ	19-Jan-2022	49.15	50.00	55.15	50.00	52.60	52.00	53.14	60386810	32092.07	105414	15698374	26.00
TVSELECT	EQ	19-Jan-2022	189.60	191.00	195.95	187.75	192.15	192.45	192.78	75662	145.86	3104	33101	43.75
TVSMOTOR	EQ	19-Jan-2022	643.20	640.00	648.95	631.05	641.05	642.80	642.39	519529	3337.42	15087	78394	15.09
TVSSRICHAK	EQ	19-Jan-2022	2128.50	2159.00	2160.00	2070.00	2097.00	2087.35	2100.76	2844	59.75	759	1755	61.71
TVTODAY	EQ	19-Jan-2022	397.10	398.40	419.00	394.05	407.30	406.90	409.32	201338	824.11	6398	57608	28.61
TWL	EQ	19-Jan-2022	108.50	107.50	114.00	106.75	112.00	111.75	111.32	1379120	1535.17	14651	538819	39.07
UBL	EQ	19-Jan-2022	1625.05	1617.15	1641.70	1590.00	1607.10	1612.40	1617.71	295196	4775.42	22452	58834	19.93
UCALFUEL	EQ	19-Jan-2022	160.60	163.00	165.80	158.50	162.20	163.25	162.94	42755	69.67	1646	22772	53.26
UCOBANK	EQ	19-Jan-2022	13.20	13.20	13.25	13.05	13.20	13.20	13.15	3570618	469.60	12603	1281427	35.89
UDAICEMENT	EQ	19-Jan-2022	38.15	38.20	39.00	37.50	38.95	38.55	38.43	266454	102.41	2004	178020	66.81
UFLEX	EQ	19-Jan-2022	531.65	530.10	540.10	524.75	533.50	534.40	533.81	117531	627.40	5521	49339	41.98
UFO	EQ	19-Jan-2022	96.95	97.50	97.55	96.00	96.85	96.70	96.72	141185	136.55	2881	73199	51.85
UGARSUGAR	EQ	19-Jan-2022	32.85	33.00	33.15	31.45	32.20	32.30	32.38	463062	149.96	1926	218512	47.19
UGROCAP	EQ	19-Jan-2022	215.80	219.90	223.00	216.00	219.15	219.85	218.53	725487	1585.40	6117	446602	61.56
UGROCAP	N1	19-Jan-2022	1004.51	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	50	0.50	1	50	100.00
UJAAS	EQ	19-Jan-2022	7.20	7.40	7.55	7.30	7.55	7.55	7.52	8164516	614.17	8308	4541537	55.63
UJJIVAN	EQ	19-Jan-2022	151.25	150.10	154.00	148.00	150.00	151.60	151.05	870749	1315.22	10134	374240	42.98
UJJIVANSFB	EQ	19-Jan-2022	20.45	20.45	20.85	20.05	20.35	20.30	20.40	1929785	393.63	4432	749194	38.82
ULTRACEMCO	EQ	19-Jan-2022	7555.90	7599.90	7599.90	7353.00	7456.75	7434.40	7423.45	439305	32611.58	75279	200198	45.57
UMANGDAIRY	EQ	19-Jan-2022	82.90	83.00	84.45	81.75	84.00	83.80	83.24	36130	30.07	915	19466	53.88
UNICHEMLAB	EQ	19-Jan-2022	292.25	290.00	322.35	290.00	310.00	310.45	308.16	484942	1494.41	19265	155371	32.04
UNIDT	EQ	19-Jan-2022	546.75	542.00	559.00	537.35	541.50	543.75	546.13	117424	641.29	9784	43643	37.17
UNIENTER	EQ	19-Jan-2022	145.10	148.00	148.00	141.35	142.90	143.40	144.20	17759	25.61	503	11381	64.09
UNIINFO	EQ	19-Jan-2022	39.65	40.65	40.65	38.10	39.00	38.60	39.34	4808	1.89	69	1981	41.20
UNIONBANK	EQ	19-Jan-2022	44.60	44.55	45.30	43.75	44.85	45.00	44.56	7964409	3548.87	14878	2373102	29.80
UNITECH	BZ	19-Jan-2022	3.40	3.40	3.40	3.25	3.25	3.25	3.27	4380798	143.26	3785	-	-
UNITEDPOLY	EQ	19-Jan-2022	30.95	32.45	32.45	32.45	32.45	32.45	32.45	450	0.15	2	450	100.00
UNITEDTEA	EQ	19-Jan-2022	365.65	366.40	417.45	363.85	380.65	378.90	388.85	10429	40.55	742	4149	39.78
UNIVASTU	EQ	19-Jan-2022	82.05	82.05	84.60	79.00	80.80	80.30	81.63	32135	26.23	621	23250	72.35
UNIVCABLES	EQ	19-Jan-2022	177.15	175.60	177.90	172.45	174.20	174.60	175.84	14579	25.64	491	9830	67.43
UNIVPHOTO	EQ	19-Jan-2022	694.50	697.65	697.65	683.20	696.30	690.30	689.00	2823	19.45	197	2288	81.05
UPL	EQ	19-Jan-2022	799.10	798.00	815.00	789.20	814.00	813.25	806.53	2193951	17694.90	73369	661295	30.14
URJA	BE	19-Jan-2022	30.20	28.70	28.70	28.70	28.70	28.70	28.70	675752	193.94	8796	-	-
USHAMART	EQ	19-Jan-2022	91.05	91.05	92.70	89.40	90.50	90.65	90.80	469630	426.44	5468	257304	54.79
UTIAMC	EQ	19-Jan-2022	1058.45	1060.00	1069.00	1044.60	1047.00	1049.35	1052.21	192657	2027.16	10074	146502	76.04
UTIBANKETF	EQ	19-Jan-2022	38.17	38.49	38.49	37.72	38.15	37.91	38.04	3249	1.24	117	1986	61.13
UTINEXT50	EQ	19-Jan-2022	44.87	45.49	45.49	44.40	44.90	44.82	44.69	13371	5.98	185	8854	66.22
UTINIFTETF	EQ	19-Jan-2022	1899.40	1918.00	1918.00	1879.20	1894.50	1894.12	1886.16	1102	20.79	129	636	57.71
UTISENSETF	EQ	19-Jan-2022	637.67	631.60	643.99	628.10	632.67	632.56	631.94	1195	7.55	135	875	73.22
UTISXN50	EQ	19-Jan-2022	50.84	51.98	53.42	49.77	50.48	50.48	50.02	3092	1.55	74	1747	56.50
UTTAMSTL	BE	19-Jan-2022	7.85	7.80	7.80	7.50	7.70	7.60	7.56	1211680	91.65	1721	-	-
UTTAMSUGAR	EQ	19-Jan-2022	223.10	223.10	229.00	218.90	226.00	226.40	223.91	207714	465.09	4966	48496	23.35
V2RETAIL	EQ	19-Jan-2022	154.10	152.55	158.65	151.95	155.00	154.75	155.15	31216	48.43	799	18781	60.16
VADILALIND	EQ	19-Jan-2022	912.85	914.55	919.05	898.00	919.05	909.75	906.48	12871	116.67	974	9774	75.94
VAIBHAVGBL	EQ	19-Jan-2022	540.40	540.00	542.65	521.40	527.90	526.35	529.30	186784	988.64	12694	106776	57.17
VAISHALI	EQ	19-Jan-2022	37.65	38.25	39.70	37.50	38.00	37.90	38.52	81271	31.31	592	49963	61.48
VAKRANGEE	EQ	19-Jan-2022	41.10	41.10	41.75	40.70	41.35	41.20	41.17	3948650	1625.69	10885	1536420	38.91
VALIANTORG	EQ	19-Jan-2022	1217.90	1221.25	1231.15	1203.90	1229.00	1221.75	1216.75	29820	362.83	2808	15207	51.00
VARDHACRLC	EQ	19-Jan-2022	67.95	68.20	70.20	67.25	67.25	67.70	68.48	361536	247.58	4711	140323	38.81
VARDMNPOLY	EQ	19-Jan-2022	29.65	30.80	30.80	29.20	29.75	29.70	29.83	23827	7.11	340	14323	60.11
VARROC	EQ	19-Jan-2022	443.85	443.85	453.00	427.10	428.00	430.25	439.94	527612	2321.19	18343	211947	40.17
VASA	ST	19-Jan-2022	5.90	6.15	6.15	6.15	6.15	6.15	6.15	4000	0.25	1	4000	100.00
VASCONEQ	EQ	19-Jan-2022	30.65	30.80	32.55	30.00	32.30	32.25	31.57	1455867	459.56	5845	598630	41.12
VASWANI	EQ	19-Jan-2022	35.05	36.20	36.80	35.25	36.80	36.80	36.51	912521	333.14	3989	476191	52.18
VBL	EQ	19-Jan-2022	923.25	915.75	947.00	915.75	935.90	939.95	941.09	789781	7432.52	27681	593812	75.19
VCL	SM	19-Jan-2022	83.50	81.00	81.00	79.35	79.35	79.35	80.85	55000	44.47	5	52500	95.45
VECOPP	E1	19-Jan-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	32414	1.02	34	32414	100.00
VEDL	EQ	19-Jan-2022	322.45	319.50	330.45	318.00	324.50	324.60	324.50	37369055	121262.07	124734	16105244	43.10
VENKEYS	EQ	19-Jan-2022	2710.90	2710.00	2768.00	2660.00	2726.65	2735.45	2724.37	59339	1616.61	9167	12055	20.32
VENUSREM	EQ	19-Jan-2022	390.60	394.15	414.00	384.00	385.60	385.25	388.45	49450	192.09	3369	28926	58.50
VERTOZ	EQ	19-Jan-2022	115.25	115.25	125.00	113.55	124.40	123.45	121.43	144766	175.79	3670	64531	44.58
VESUVIUS	EQ	19-Jan-2022	1111.30	1110.50	1119.00	1101.15	1112.00	1108.35	1108.22	5330	59.07	522	3466	65.03
VETO	EQ	19-Jan-2022	118.45	118.00	121.00	116.40	118.50	117.80	118.69	114024	135.34	3644	57728	50.63
VGUARD	EQ	19-Jan-2022	223.00	222.00	223.15	217.50	221.15	220.80	220.42	430526	948.95	14737	235408	54.68
VHL	EQ	19-Jan-2022	4134.05	4279.95	4280.00	4002.40	4106.00	4101.70	4129.53	3667	151.43	1275	1778	48.49
VICEROY	BZ	19-Jan-2022	5.95	5.90	6.05	5.70	5.80	5.75	5.78	47341	2.74	158	-	-
VIDHIING	EQ	19-Jan-2022	417.10	410.05	427.65	404.30	427.00	424.90	417.61	74997	313.20	4403	29792	39.72
VIJAYA	EQ	19-Jan-2022	537.70	535.00	536.80	526.50	529.95	528.00	529.50	37403	198.05	6555	22946	61.35
VIJIFIN	BE	19-Jan-2022	4.35	4.15	4.15	4.15	4.15	4.15	4.15	22557	0.94	21	-	-
VIKASECO	EQ	19-Jan-2022	4.85	5.05	5.05	5.05	5.05	5.05	5.05	982982	49.64	884	982982	100.00
VIKASLIFE	BE	19-Jan-2022	6.95	7.25	7.25	7.25	7.25	7.25	7.25	2665691	193.26	2370	-	-
VIKASPROP	BE	19-Jan-2022	2.75	2.75	2.75	2.65	2.65	2.65	2.66	1465634	38.92	2603	-	-
VIKASWSP	BE	19-Jan-2022	4.80	4.80	4.80	4.60	4.60	4.60	4.61	1014858	46.79	1643	-	-
VIMTALABS	EQ	19-Jan-2022	422.00	420.50	436.30	417.00	430.15	429.55	426.02	51711	220.30	3254	23628	45.69
VINATIORGA	EQ	19-Jan-2022	2073.40	2083.80	2083.80	2027.65	2075.00	2076.15	2064.82	20110	415.23	3344	8822	43.87
VINDHYATEL	EQ	19-Jan-2022	1249.10	1256.60	1262.75	1225.00	1231.15	1231.65	1242.16	14711	182.73	1950	8312	56.50
VINEETLAB	EQ	19-Jan-2022	74.00	74.95	74.95	73.20	73.65	73.70	74.05	12466	9.23	190	7757	62.23
VINYLINDIA	EQ	19-Jan-2022	269.95	273.00	277.75	270.00	275.15	275.65	274.80	96671	265.65	3657	52842	54.66
VIPCLOTHNG	EQ	19-Jan-2022	27.20	26.70	28.55	26.60	28.55	28.55	28.14	1973604	555.29	3923	1196670	60.63
VIPIND	EQ	19-Jan-2022	581.10	581.10	595.00	569.75	585.30	589.25	582.95	210335	1226.14	12939	68965	32.79
VIPULLTD	EQ	19-Jan-2022	23.75	23.95	23.95	23.15	23.80	23.55	23.45	23287	5.46	251	13536	58.13
VISAKAIND	EQ	19-Jan-2022	671.70	678.10	678.10	660.00	670.20	668.65	669.36	25994	173.99	2392	12873	49.52
VISASTEEL	EQ	19-Jan-2022	18.40	18.90	18.90	17.50	18.05	18.15	17.98	106645	19.18	551	62490	58.60
VISESHINFO	BE	19-Jan-2022	1.30	1.35	1.35	1.35	1.35	1.35	1.35	12649480	170.77	1944	-	-
VISHAL	EQ	19-Jan-2022	128.50	129.50	137.00	128.00	136.90	136.60	133.38	272343	363.24	7306	145072	53.27
VISHNU	BE	19-Jan-2022	968.20	968.20	998.00	960.50	997.50	987.85	975.32	4044	39.44	170	-	-
VISHWARAJ	EQ	19-Jan-2022	25.05	25.70	25.70	23.95	24.05	24.05	24.52	24374784	5977.22	32621	10970356	45.01
VIVIDHA	BE	19-Jan-2022	2.70	2.80	2.80	2.80	2.80	2.80	2.80	7081067	198.27	2069	-	-
VIVIMEDLAB	EQ	19-Jan-2022	23.05	23.20	23.45	21.95	22.45	22.40	22.70	481084	109.22	2546	332390	69.09
VIVO	SM	19-Jan-2022	314.40	314.00	329.00	299.00	329.00	329.00	310.06	33600	104.18	21	22400	66.67
VLSFINANCE	EQ	19-Jan-2022	212.70	214.75	231.70	204.65	227.75	227.10	224.51	519275	1165.82	11648	264038	50.85
VMARCIND	SM	19-Jan-2022	43.70	43.10	46.85	43.10	46.00	46.10	45.49	177000	80.52	50	72000	40.68
VMART	EQ	19-Jan-2022	4071.30	4002.00	4151.00	3965.50	4099.00	4089.40	4031.45	8096	326.39	3375	3285	40.58
VOLTAMP	EQ	19-Jan-2022	1929.65	1910.05	1998.60	1910.05	1987.80	1967.30	1938.96	4996	96.87	1377	2389	47.82
VOLTAS	EQ	19-Jan-2022	1262.65	1260.20	1274.80	1250.00	1257.60	1254.95	1260.02	662199	8343.86	29781	265149	40.04
VRLLOG	EQ	19-Jan-2022	483.90	480.25	494.00	473.60	479.00	480.70	484.64	148335	718.88	7983	76461	51.55
VSSL	EQ	19-Jan-2022	263.70	263.00	273.00	263.00	268.00	268.00	269.08	72124	194.07	2902	33933	47.05
VSTIND	EQ	19-Jan-2022	3247.60	3225.00	3290.75	3213.85	3222.00	3234.30	3248.88	5243	170.34	1494	2732	52.11
VSTTILLERS	EQ	19-Jan-2022	2947.80	2961.00	3005.00	2907.00	2956.40	2951.65	2943.08	6013	176.97	1587	2769	46.05
VTL	EQ	19-Jan-2022	2701.75	2705.00	2734.65	2691.70	2725.50	2722.25	2713.14	116522	3161.40	11000	59263	50.86
WABAG	EQ	19-Jan-2022	331.30	333.95	335.90	325.30	326.00	328.75	330.08	529956	1749.29	12078	341124	64.37
WABCOINDIA	EQ	19-Jan-2022	8564.55	8550.00	8644.00	8500.75	8600.00	8604.65	8596.77	4644	399.23	1855	2962	63.78
WALCHANNAG	EQ	19-Jan-2022	57.90	58.25	59.50	56.60	57.95	58.00	58.33	851614	496.73	6689	262065	30.77
WALPAR	SM	19-Jan-2022	31.70	33.00	33.00	33.00	33.00	33.00	33.00	2000	0.66	1	2000	100.00
WANBURY	BE	19-Jan-2022	80.50	81.85	81.85	79.00	80.00	79.85	79.60	5088	4.05	58	-	-
WATERBASE	EQ	19-Jan-2022	107.75	107.35	109.55	105.00	107.50	107.25	107.70	81078	87.32	2539	27728	34.20
WEALTH	BE	19-Jan-2022	275.10	262.00	272.00	262.00	270.00	262.90	264.89	114	0.30	7	-	-
WEBELSOLAR	EQ	19-Jan-2022	146.10	148.90	148.90	140.00	143.00	141.95	142.56	539393	768.98	9615	320149	59.35
WEIZMANIND	EQ	19-Jan-2022	61.15	60.20	61.95	59.20	61.60	60.70	60.30	13529	8.16	414	8124	60.05
WELCORP	EQ	19-Jan-2022	185.65	185.00	186.65	180.25	181.30	181.60	182.81	1230749	2249.88	9948	375514	30.51
WELENT	EQ	19-Jan-2022	100.25	101.00	101.95	98.70	100.00	100.30	100.31	308292	309.25	3233	197946	64.21
WELINV	EQ	19-Jan-2022	331.15	339.05	344.00	321.10	321.20	324.55	329.75	4862	16.03	427	2905	59.75
WELSPUNIND	EQ	19-Jan-2022	148.55	148.55	151.85	146.70	149.45	149.40	149.46	1494130	2233.06	17986	447006	29.92
WENDT	EQ	19-Jan-2022	5360.15	5450.00	5450.00	5249.95	5319.95	5270.90	5314.58	274	14.56	153	174	63.50
WESTLIFE	EQ	19-Jan-2022	532.25	532.45	536.35	499.00	509.75	506.30	520.29	230798	1200.81	10692	151623	65.70
WEWIN	SM	19-Jan-2022	37.15	38.50	38.65	38.50	38.65	38.65	38.54	12000	4.62	2	12000	100.00
WFL	EQ	19-Jan-2022	128.55	134.95	134.95	134.95	134.95	134.95	134.95	560	0.76	2	560	100.00
WHEELS	EQ	19-Jan-2022	759.30	745.30	761.10	742.55	748.85	745.00	751.53	12322	92.60	1334	6877	55.81
WHIRLPOOL	EQ	19-Jan-2022	1829.30	1822.00	1838.20	1801.00	1830.10	1830.10	1819.61	110653	2013.46	7447	53406	48.26
WILLAMAGOR	EQ	19-Jan-2022	24.95	25.40	26.15	24.80	26.15	26.10	25.89	29263	7.58	224	18470	63.12
WINDLAS	EQ	19-Jan-2022	276.55	278.50	278.50	272.00	272.95	272.75	273.91	40399	110.66	2393	20970	51.91
WINDMACHIN	EQ	19-Jan-2022	45.60	46.00	50.00	44.30	49.65	48.80	47.64	718267	342.16	5373	350365	48.78
WINPRO	EQ	19-Jan-2022	8.45	8.45	8.45	8.20	8.45	8.40	8.33	342329	28.51	712	228126	66.64
WIPL	BE	19-Jan-2022	63.00	63.50	64.00	60.00	64.00	63.50	63.07	1200	0.76	31	-	-
WIPRO	EQ	19-Jan-2022	633.30	631.00	631.65	619.00	623.00	621.15	622.39	8691383	54094.67	260851	4722203	54.33
WOCKPHARMA	EQ	19-Jan-2022	417.80	416.70	425.30	412.00	423.55	422.40	420.46	496189	2086.26	9627	197094	39.72
WONDERLA	EQ	19-Jan-2022	212.55	214.70	214.70	210.00	211.50	211.80	212.11	54574	115.76	4286	31555	57.82
WORTH	EQ	19-Jan-2022	104.65	104.65	109.25	102.45	107.15	107.60	106.04	32292	34.24	904	19540	60.51
WSTCSTPAPR	EQ	19-Jan-2022	246.45	245.00	248.20	239.10	245.25	245.95	245.09	105475	258.50	3677	48207	45.70
XCHANGING	EQ	19-Jan-2022	111.45	111.50	115.00	109.00	114.20	114.15	112.60	596530	671.71	7972	198712	33.31
XELPMOC	EQ	19-Jan-2022	384.50	380.10	387.40	378.20	384.95	383.45	381.59	30172	115.13	3489	17636	58.45
XPROINDIA	BE	19-Jan-2022	1158.55	1158.55	1195.00	1100.65	1175.00	1171.05	1141.71	17619	201.16	1132	-	-
YAARI	EQ	19-Jan-2022	84.45	84.05	85.35	83.65	84.70	84.75	84.63	116004	98.18	889	88848	76.59
YESBANK	EQ	19-Jan-2022	13.80	13.90	13.90	13.70	13.85	13.80	13.80	79519938	10970.95	101279	23002681	28.93
YUKEN	EQ	19-Jan-2022	596.55	604.75	605.00	586.05	598.00	595.50	595.32	654	3.89	88	342	52.29
ZEEL	EQ	19-Jan-2022	316.60	316.45	318.50	308.60	316.60	317.55	314.37	7401104	23266.74	69039	2329038	31.47
ZEEL	P2	19-Jan-2022	2.05	2.05	2.10	2.05	2.10	2.05	2.08	210286	4.37	3703	40688	19.35
ZEELEARN	EQ	19-Jan-2022	16.50	16.50	16.60	16.00	16.20	16.15	16.24	1992418	323.50	4529	1151339	57.79
ZEEMEDIA	EQ	19-Jan-2022	15.65	15.40	15.90	14.90	15.00	14.95	15.00	6508526	976.34	6235	4003554	61.51
ZENITHEXPO	EQ	19-Jan-2022	89.30	92.00	92.00	87.60	89.55	89.55	89.31	834	0.74	63	436	52.28
ZENSARTECH	EQ	19-Jan-2022	475.20	474.35	486.65	451.70	479.55	474.00	464.96	4693841	21824.33	99972	1267052	26.99
ZENTEC	EQ	19-Jan-2022	214.80	220.00	220.55	215.20	218.45	217.90	217.56	140015	304.62	6270	77353	55.25
ZODIAC	BE	19-Jan-2022	107.50	112.50	112.85	109.65	112.85	112.85	112.33	51661	58.03	403	-	-
ZODIACLOTH	EQ	19-Jan-2022	120.00	120.00	124.50	118.00	122.60	122.85	121.81	79387	96.70	2463	34125	42.99
ZOMATO	EQ	19-Jan-2022	133.05	131.70	132.40	128.25	129.45	129.20	130.52	27812341	36301.65	82516	17362227	62.43
ZOTA	EQ	19-Jan-2022	389.20	387.00	418.00	382.00	414.00	410.60	405.51	187580	760.65	8073	91549	48.81
ZUARI	EQ	19-Jan-2022	124.20	124.80	125.55	121.50	122.40	122.80	123.25	69795	86.02	1288	41600	59.60
ZUARIGLOB	EQ	19-Jan-2022	158.50	158.75	160.90	155.80	158.00	157.40	157.64	64283	101.33	1269	35988	55.98
ZYDUSWELL	EQ	19-Jan-2022	1821.70	1820.15	1821.00	1775.00	1782.70	1789.35	1791.62	53453	957.67	6661	40790	76.31