nse-sec-bhavdata-full-2022-02-22.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	22-Feb-2022	74.10	70.50	72.95	69.00	70.00	69.45	70.73	254664	180.12	3090	135342	53.15
21STCENMGM	EQ	22-Feb-2022	33.30	33.30	33.30	32.65	32.65	32.65	32.67	830	0.27	20	830	100.00
3IINFOLTD	EQ	22-Feb-2022	59.05	56.20	57.25	56.10	56.10	56.10	56.15	506180	284.21	3198	355563	70.24
3MINDIA	EQ	22-Feb-2022	22156.30	21501.00	21819.00	21203.40	21211.05	21320.45	21511.67	3253	699.77	2037	1837	56.47
3PLAND	BE	22-Feb-2022	16.50	16.55	16.55	15.70	16.15	16.15	15.78	5375	0.85	59	-	-
563GS2026	GS	22-Feb-2022	99.75	104.73	104.73	100.50	100.50	100.50	104.31	2300	2.40	3	2300	100.00
5PAISA	EQ	22-Feb-2022	349.90	333.00	345.75	325.00	335.00	332.80	337.29	25513	86.05	1072	16526	64.77
619GS2034	GS	22-Feb-2022	97.00	97.00	97.00	97.00	97.00	97.00	97.00	95	0.09	1	95	100.00
63MOONS	BE	22-Feb-2022	228.75	217.35	236.90	217.35	229.50	225.60	220.34	80733	177.89	1124	-	-
676GS2061	GS	22-Feb-2022	100.00	95.10	96.00	95.00	95.50	95.27	95.05	3364	3.20	20	3300	98.10
68GS2060	GS	22-Feb-2022	98.80	97.00	97.00	97.00	97.00	97.00	97.00	101	0.10	2	101	100.00
695GS2061	GS	22-Feb-2022	97.27	98.00	98.00	98.00	98.00	98.00	98.00	100	0.10	2	100	100.00
719GS2060	GS	22-Feb-2022	96.90	96.90	96.90	96.90	96.90	96.90	96.90	500	0.48	1	500	100.00
772GS2055	GS	22-Feb-2022	109.31	109.32	109.35	109.29	109.35	109.35	109.33	1610	1.76	5	1610	100.00
795GS2032	GS	22-Feb-2022	116.00	116.00	116.00	116.00	116.00	116.00	116.00	8	0.01	2	8	100.00
A2ZINFRA	EQ	22-Feb-2022	9.20	8.75	8.95	8.75	8.75	8.75	8.76	667370	58.48	815	397017	59.49
AAKASH	BE	22-Feb-2022	28.35	28.00	29.70	26.95	29.50	29.50	27.96	420450	117.58	787	-	-
AAREYDRUGS	EQ	22-Feb-2022	42.80	40.45	41.90	39.10	40.25	40.20	40.24	95346	38.37	1355	48917	51.30
AARON	EQ	22-Feb-2022	119.20	115.05	121.10	113.25	118.00	115.60	115.66	8727	10.09	193	5636	64.58
AARTIDRUGS	EQ	22-Feb-2022	493.25	480.00	485.00	480.00	484.00	483.50	482.84	137201	662.47	8419	75603	55.10
AARTIIND	EQ	22-Feb-2022	935.30	913.00	929.95	907.55	916.90	919.30	918.34	692700	6361.36	32057	329069	47.51
AARTISURF	EQ	22-Feb-2022	827.45	809.00	809.00	781.50	795.00	792.20	791.46	19016	150.50	2965	11956	62.87
AARVEEDEN	EQ	22-Feb-2022	26.25	26.25	27.20	24.95	27.00	26.00	25.75	22944	5.91	232	14430	62.89
AARVI	EQ	22-Feb-2022	88.85	84.50	90.10	83.40	89.00	87.70	86.69	26303	22.80	308	18603	70.73
AAVAS	EQ	22-Feb-2022	3017.20	2851.00	3079.45	2851.00	3001.05	3037.95	3013.00	287658	8667.13	15567	237607	82.60
ABAN	EQ	22-Feb-2022	47.20	46.20	47.20	44.90	45.70	45.75	45.86	89917	41.23	1680	47074	52.35
ABB	EQ	22-Feb-2022	2101.10	2030.00	2123.25	2030.00	2051.00	2067.30	2081.11	306750	6383.82	47940	175162	57.10
ABBOTINDIA	EQ	22-Feb-2022	16292.30	16000.00	16757.00	15981.00	16707.00	16714.75	16445.56	32935	5416.35	11762	12160	36.92
ABCAPITAL	EQ	22-Feb-2022	107.60	105.50	108.75	103.00	108.05	108.00	106.18	3953858	4198.25	22511	1019706	25.79
ABCOTS	SM	22-Feb-2022	52.20	51.85	51.95	47.50	50.10	50.20	50.45	96000	48.43	24	52000	54.17
ABFRL	EQ	22-Feb-2022	268.30	260.00	266.55	257.00	263.70	263.00	262.50	2000691	5251.79	34436	664253	33.20
ABMINTLLTD	EQ	22-Feb-2022	95.25	92.25	96.80	85.80	87.80	88.65	90.36	2163	1.95	92	1348	62.32
ABSLAMC	EQ	22-Feb-2022	510.15	502.10	509.85	500.90	506.20	506.20	504.23	350901	1769.36	11250	231915	66.09
ABSLBANETF	EQ	22-Feb-2022	37.62	38.40	38.40	37.00	37.24	37.27	37.15	4184	1.55	130	3157	75.45
ABSLNN50ET	EQ	22-Feb-2022	41.06	40.90	41.00	40.11	41.00	40.97	40.49	6571	2.66	120	5645	85.91
ACC	EQ	22-Feb-2022	2184.90	2154.90	2180.80	2100.10	2153.80	2165.40	2156.17	323721	6979.99	27112	110305	34.07
ACCELYA	EQ	22-Feb-2022	977.45	973.00	999.50	973.00	975.00	974.80	981.21	36724	360.34	4297	17734	48.29
ACCURACY	EQ	22-Feb-2022	247.05	243.00	247.05	227.95	234.00	237.15	239.16	61450	146.96	1214	36900	60.05
ACE	EQ	22-Feb-2022	225.10	211.10	226.20	211.10	223.20	224.00	219.58	789611	1733.81	25114	427042	54.08
ACRYSIL	EQ	22-Feb-2022	710.70	666.00	750.00	666.00	734.50	725.75	702.29	156049	1095.91	12242	85783	54.97
ADANIENT	EQ	22-Feb-2022	1685.20	1636.10	1678.90	1630.00	1666.00	1667.70	1656.50	1717579	28451.63	46698	367919	21.42
ADANIGREEN	EQ	22-Feb-2022	1955.90	1850.00	1994.80	1850.00	1970.00	1971.95	1951.17	1159269	22619.28	58307	466073	40.20
ADANIPORTS	EQ	22-Feb-2022	711.10	698.00	711.10	685.00	711.00	705.55	696.86	6112926	42598.34	101897	2340374	38.29
ADANIPOWER	EQ	22-Feb-2022	120.15	113.65	124.40	111.05	122.80	120.55	117.36	70848294	83145.76	252878	6926191	9.78
ADANITRANS	EQ	22-Feb-2022	1895.90	1861.00	1985.00	1810.10	1966.00	1969.10	1943.53	156505	3041.72	17703	72964	46.62
ADFFOODS	EQ	22-Feb-2022	746.45	725.00	738.00	710.00	727.00	725.85	723.20	18757	135.65	1372	11841	63.13
ADL	BE	22-Feb-2022	47.30	46.50	46.50	45.05	46.50	46.50	46.42	3346	1.55	42	-	-
ADORWELD	EQ	22-Feb-2022	654.90	651.60	657.45	629.00	639.90	638.30	639.25	10470	66.93	863	7182	68.60
ADROITINFO	BE	22-Feb-2022	8.95	8.55	8.55	8.55	8.55	8.55	8.55	5775	0.49	27	-	-
ADSL	EQ	22-Feb-2022	109.90	105.05	106.80	104.45	104.45	104.45	104.80	161256	169.00	1892	98613	61.15
ADVANIHOTR	EQ	22-Feb-2022	94.15	90.00	91.95	85.45	88.85	89.10	89.02	501949	446.85	11264	214925	42.82
ADVENZYMES	EQ	22-Feb-2022	288.75	265.00	279.25	260.90	277.90	276.35	274.84	422666	1161.64	7665	313369	74.14
AEGISCHEM	EQ	22-Feb-2022	211.80	210.00	210.95	198.30	200.00	200.55	203.30	586579	1192.49	10915	294169	50.15
AFFLE	EQ	22-Feb-2022	1227.55	1120.00	1214.55	1120.00	1204.30	1206.75	1193.03	574377	6852.51	48321	175079	30.48
AGARIND	EQ	22-Feb-2022	511.85	480.00	509.55	448.05	487.20	489.05	493.88	92622	457.44	9889	39537	42.69
AGRITECH	EQ	22-Feb-2022	80.60	82.80	88.65	82.25	88.65	88.65	87.08	362888	316.01	6390	99862	27.52
AGROPHOS	EQ	22-Feb-2022	21.70	21.50	21.50	19.55	20.45	20.15	20.29	80775	16.39	632	48491	60.03
AGSTRA	EQ	22-Feb-2022	113.40	111.00	111.00	103.20	104.50	104.55	106.61	1104589	1177.63	14626	573439	51.91
AHLADA	EQ	22-Feb-2022	114.15	96.60	118.70	96.60	111.00	114.25	108.76	49021	53.31	1258	23938	48.83
AHLEAST	EQ	22-Feb-2022	201.45	191.65	205.00	191.65	205.00	202.65	199.20	8275	16.48	296	5572	67.34
AHLUCONT	EQ	22-Feb-2022	385.60	370.55	398.00	368.25	383.00	385.25	379.96	14620	55.55	1507	7099	48.56
AIAENG	EQ	22-Feb-2022	1772.65	1765.00	1777.95	1725.00	1765.00	1766.15	1758.14	32299	567.86	9712	16810	52.04
AILIMITED	SM	22-Feb-2022	24.50	23.30	23.30	23.30	23.30	23.30	23.30	3000	0.70	1	3000	100.00
AIRAN	EQ	22-Feb-2022	21.60	20.15	21.45	20.15	20.55	20.55	20.56	153834	31.63	1292	94058	61.14
AIROLAM	EQ	22-Feb-2022	67.90	70.00	71.00	64.10	67.50	67.20	66.45	14182	9.42	200	9585	67.59
AIRTELPP	E1	22-Feb-2022	357.10	345.05	349.95	335.30	345.00	348.10	341.90	144543	494.19	2282	98358	68.05
AISL	SM	22-Feb-2022	54.05	51.50	51.50	51.35	51.35	51.35	51.43	2400	1.23	2	2400	100.00
AJANTPHARM	EQ	22-Feb-2022	1919.05	1800.00	1890.00	1800.00	1841.05	1860.10	1858.11	40713	756.49	10374	16671	40.95
AJMERA	EQ	22-Feb-2022	372.15	355.20	364.85	353.55	353.55	353.55	354.79	54105	191.96	1513	26605	49.17
AJOONI	EQ	22-Feb-2022	62.60	61.00	61.50	56.25	59.80	59.60	58.70	99322	58.31	1128	60937	61.35
AJRINFRA	BE	22-Feb-2022	2.20	2.10	2.10	2.10	2.10	2.10	2.10	273794	5.75	819	-	-
AKASH	BE	22-Feb-2022	194.80	185.25	190.00	185.10	185.10	185.10	185.15	3844	7.12	183	-	-
AKG	EQ	22-Feb-2022	40.30	41.00	41.00	37.55	38.95	38.40	38.35	7033	2.70	213	4061	57.74
AKSHARCHEM	EQ	22-Feb-2022	370.65	351.00	370.60	351.00	360.35	361.00	365.25	8486	31.00	825	4527	53.35
AKSHOPTFBR	EQ	22-Feb-2022	11.80	11.50	11.65	11.25	11.25	11.25	11.29	633237	71.47	880	342212	54.04
AKZOINDIA	EQ	22-Feb-2022	1928.25	1885.00	1930.00	1865.00	1922.80	1917.75	1896.21	18405	349.00	3221	11049	60.03
ALANKIT	EQ	22-Feb-2022	15.25	15.00	15.25	14.20	14.55	14.35	14.54	1200175	174.53	3224	728958	60.74
ALBERTDAVD	EQ	22-Feb-2022	545.55	532.25	541.70	511.00	517.25	516.50	522.24	17485	91.31	1196	11868	67.88
ALEMBICLTD	EQ	22-Feb-2022	88.30	87.50	87.50	81.70	82.55	82.70	83.39	466422	388.95	7433	201925	43.29
ALICON	EQ	22-Feb-2022	801.65	790.10	805.20	767.00	773.15	784.00	790.02	12307	97.23	827	8513	69.17
ALKALI	BE	22-Feb-2022	89.45	87.25	88.95	85.00	86.95	86.00	85.45	10068	8.60	250	-	-
ALKEM	EQ	22-Feb-2022	3320.70	3280.00	3314.00	3206.00	3262.00	3271.00	3270.56	70301	2299.23	8034	31432	44.71
ALKYLAMINE	EQ	22-Feb-2022	3012.05	2960.00	3032.75	2941.00	3014.00	2998.05	2971.82	56566	1681.04	14388	24396	43.13
ALLCARGO	EQ	22-Feb-2022	345.10	334.30	337.65	318.50	330.30	329.80	328.81	698365	2296.27	20212	383738	54.95
ALLSEC	EQ	22-Feb-2022	540.85	537.25	537.25	513.05	518.00	519.35	520.53	16720	87.03	1401	9366	56.02
ALMONDZ	EQ	22-Feb-2022	102.20	95.50	101.95	95.50	99.50	98.95	98.76	35283	34.85	1025	15317	43.41
ALOKINDS	EQ	22-Feb-2022	25.85	24.90	25.10	24.25	24.45	24.45	24.64	17014248	4192.92	19583	5588504	32.85
ALPA	EQ	22-Feb-2022	71.55	67.35	70.10	65.30	69.95	68.60	67.98	106960	72.71	1807	63010	58.91
ALPHAGEO	EQ	22-Feb-2022	301.70	297.65	305.00	283.95	289.00	288.65	291.93	32217	94.05	1948	17964	55.76
ALPSINDUS	BE	22-Feb-2022	3.05	2.90	2.90	2.90	2.90	2.90	2.90	5100	0.15	3	-	-
AMARAJABAT	EQ	22-Feb-2022	594.00	588.00	589.95	575.70	582.35	581.15	581.48	566814	3295.88	18824	169491	29.90
AMBER	EQ	22-Feb-2022	3267.80	3237.80	3259.55	3170.95	3220.00	3222.10	3220.59	36184	1165.34	8287	13124	36.27
AMBICAAGAR	EQ	22-Feb-2022	27.80	27.50	27.50	25.35	25.35	25.75	26.06	149632	39.00	1178	86537	57.83
AMBIKCO	EQ	22-Feb-2022	2495.85	2439.90	2450.00	2392.00	2419.90	2410.00	2420.65	36510	883.78	5508	16705	45.75
AMBUJACEM	EQ	22-Feb-2022	338.55	334.00	338.45	331.10	337.30	337.35	335.32	3078034	10321.19	40636	1020919	33.17
AMDIND	EQ	22-Feb-2022	49.30	47.00	48.95	45.55	46.30	46.15	47.10	125590	59.15	1211	47518	37.84
AMIORG	EQ	22-Feb-2022	889.85	840.00	885.85	840.00	870.50	870.50	866.24	92928	804.98	8210	40931	44.05
AMJLAND	EQ	22-Feb-2022	29.75	29.65	29.65	28.55	29.25	29.20	29.15	18199	5.30	148	13993	76.89
AMRUTANJAN	EQ	22-Feb-2022	780.75	758.00	808.30	749.00	761.00	755.35	763.34	61107	466.46	8099	31852	52.12
ANANDRATHI	EQ	22-Feb-2022	563.20	550.10	564.00	546.10	557.00	560.45	554.91	141915	787.50	3151	89385	62.98
ANANTRAJ	EQ	22-Feb-2022	72.25	68.00	73.10	68.00	69.30	69.40	70.96	844616	599.36	8291	337439	39.95
ANDHRACEMT	EQ	22-Feb-2022	14.25	13.75	14.70	13.15	13.80	13.75	13.73	320764	44.05	1388	174947	54.54
ANDHRAPAP	EQ	22-Feb-2022	218.90	213.20	215.00	212.05	214.00	214.00	214.02	10255	21.95	453	6976	68.03
ANDHRSUGAR	EQ	22-Feb-2022	134.05	127.00	132.30	125.20	129.60	129.30	129.80	546968	709.94	7826	153670	28.09
ANDREWYU	EQ	22-Feb-2022	22.80	22.70	22.75	21.15	22.05	22.15	22.23	229469	51.00	1035	135496	59.05
ANGELONE	EQ	22-Feb-2022	1324.95	1272.00	1303.85	1270.00	1275.70	1284.65	1289.57	268800	3466.36	15696	102969	38.31
ANIKINDS	EQ	22-Feb-2022	27.95	26.60	26.95	26.60	26.60	26.60	26.64	29425	7.84	216	18309	62.22
ANKITMETAL	BE	22-Feb-2022	8.55	8.15	8.15	8.15	8.15	8.15	8.15	36131	2.94	315	-	-
ANMOL	EQ	22-Feb-2022	230.10	220.10	229.90	215.00	221.40	222.95	223.48	207303	463.28	13249	29560	14.26
ANSALAPI	EQ	22-Feb-2022	16.10	15.40	15.40	15.30	15.30	15.30	15.31	103410	15.83	191	90140	87.17
ANSALHSG	BE	22-Feb-2022	8.05	7.65	7.65	7.65	7.65	7.65	7.65	44529	3.41	171	-	-
ANTGRAPHIC	BE	22-Feb-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	115803	1.97	495	-	-
ANUP	EQ	22-Feb-2022	832.90	810.00	828.00	800.00	824.00	817.45	813.59	23414	190.49	2960	12636	53.97
ANURAS	EQ	22-Feb-2022	872.15	862.90	864.95	741.30	863.00	855.00	839.73	87075	731.19	7472	31604	36.30
APARINDS	EQ	22-Feb-2022	633.30	613.90	626.45	583.55	597.95	593.85	606.37	91991	557.81	7089	37838	41.13
APCL	EQ	22-Feb-2022	270.30	266.00	268.40	252.75	256.95	256.05	257.64	31676	81.61	1465	14161	44.71
APCOTEXIND	EQ	22-Feb-2022	345.50	333.00	345.00	332.90	345.00	340.30	337.91	33513	113.24	1812	15884	47.40
APEX	EQ	22-Feb-2022	278.45	277.00	277.85	263.15	266.55	267.30	268.33	133772	358.94	6766	65577	49.02
APLAPOLLO	EQ	22-Feb-2022	829.25	800.00	830.50	790.00	815.00	814.00	818.09	210237	1719.93	13584	118324	56.28
APLLTD	EQ	22-Feb-2022	691.90	684.00	699.05	678.30	698.40	693.55	689.32	279269	1925.07	8249	140055	50.15
APOLLO	BE	22-Feb-2022	130.75	130.00	131.00	125.00	128.00	125.95	127.69	51978	66.37	773	-	-
APOLLOHOSP	EQ	22-Feb-2022	4426.65	4327.00	4605.55	4300.00	4594.95	4576.05	4469.11	833525	37251.11	60171	389352	46.71
APOLLOPIPE	EQ	22-Feb-2022	453.20	432.00	524.85	432.00	484.00	495.70	491.17	315895	1551.58	22698	73635	23.31
APOLLOTYRE	EQ	22-Feb-2022	203.20	196.50	199.25	191.10	198.50	197.75	196.69	4676006	9197.05	56860	1125582	24.07
APOLSINHOT	EQ	22-Feb-2022	794.05	793.65	793.65	764.00	780.00	782.50	772.27	2089	16.13	143	1418	67.88
APTECHT	EQ	22-Feb-2022	314.60	303.65	318.90	296.80	316.95	315.25	308.79	172202	531.75	8289	55238	32.08
APTUS	EQ	22-Feb-2022	349.30	344.85	347.75	335.25	340.00	338.35	338.88	187913	636.80	10265	121695	64.76
ARCHIDPLY	EQ	22-Feb-2022	46.15	44.20	46.00	44.20	44.50	44.60	44.92	29380	13.20	296	23772	80.91
ARCHIES	EQ	22-Feb-2022	18.75	18.20	18.60	17.65	17.85	18.00	18.08	74984	13.55	528	51713	68.97
ARENTERP	BE	22-Feb-2022	38.25	36.40	39.85	36.35	36.35	36.35	36.82	2060	0.76	53	-	-
ARIES	EQ	22-Feb-2022	136.85	132.00	135.65	131.45	132.55	133.60	133.09	21748	28.94	1014	11212	51.55
ARIHANTCAP	EQ	22-Feb-2022	335.80	329.50	340.00	322.00	326.10	330.95	330.25	115440	381.24	6066	56510	48.95
ARIHANTSUP	EQ	22-Feb-2022	174.10	170.00	171.95	162.05	164.00	164.75	167.26	241084	403.25	2012	104597	43.39
ARMANFIN	EQ	22-Feb-2022	779.50	761.00	779.00	735.10	767.00	760.30	750.84	13231	99.34	1167	6504	49.16
AROGRANITE	EQ	22-Feb-2022	56.75	53.10	56.10	53.10	55.15	54.95	54.64	50608	27.65	809	29211	57.72
ARROWGREEN	EQ	22-Feb-2022	102.85	98.10	99.90	97.75	97.75	97.75	97.83	7915	7.74	225	7193	90.88
ARSHIYA	EQ	22-Feb-2022	37.65	37.00	38.40	34.70	36.85	36.70	36.53	677236	247.37	3200	329996	48.73
ARSSINFRA	BE	22-Feb-2022	29.85	29.75	29.75	28.40	29.15	28.75	28.85	17863	5.15	118	-	-
ARTEMISMED	EQ	22-Feb-2022	41.55	40.10	41.45	39.30	40.95	40.65	40.53	50173	20.33	349	38718	77.17
ARTNIRMAN	BE	22-Feb-2022	155.05	159.00	162.80	147.30	162.50	162.60	161.41	84973	137.16	329	-	-
ARVEE	EQ	22-Feb-2022	76.60	69.10	75.00	69.10	72.50	73.85	72.71	900	0.65	53	512	56.89
ARVIND	EQ	22-Feb-2022	124.75	121.00	122.10	114.05	114.90	115.50	117.52	2520788	2962.55	29338	1222422	48.49
ARVINDFASN	EQ	22-Feb-2022	279.00	267.00	277.00	265.00	274.80	274.20	271.79	384683	1045.54	9494	230568	59.94
ARVSMART	EQ	22-Feb-2022	199.35	194.90	202.10	185.55	200.00	200.30	197.16	35312	69.62	901	23648	66.97
ASAHIINDIA	EQ	22-Feb-2022	489.45	488.00	489.45	465.55	471.40	468.20	472.51	203053	959.45	13540	72578	35.74
ASAHISONG	EQ	22-Feb-2022	259.45	255.60	260.00	241.55	246.00	244.80	246.69	19697	48.59	926	12750	64.73
ASAL	BE	22-Feb-2022	300.00	285.00	285.00	285.00	285.00	285.00	285.00	5101	14.54	381	-	-
ASALCBR	EQ	22-Feb-2022	434.00	423.00	432.10	416.00	418.00	420.40	422.57	42695	180.41	4101	22663	53.08
ASHAPURMIN	EQ	22-Feb-2022	101.90	99.50	103.20	97.95	103.20	101.45	100.58	147152	148.01	2763	91632	62.27
ASHIANA	EQ	22-Feb-2022	159.90	155.65	157.90	150.35	154.50	154.85	154.66	78290	121.08	1762	45704	58.38
ASHIMASYN	EQ	22-Feb-2022	15.05	14.60	15.00	13.90	14.70	14.55	14.38	158709	22.82	726	113958	71.80
ASHOKA	EQ	22-Feb-2022	93.25	91.00	92.40	89.90	90.50	90.90	91.05	790671	719.93	8084	384376	48.61
ASHOKLEY	EQ	22-Feb-2022	124.90	121.00	125.00	121.00	124.65	124.35	123.27	12570591	15496.04	73550	4640398	36.91
ASIANENE	EQ	22-Feb-2022	117.45	111.25	116.30	111.25	114.10	114.10	114.21	63383	72.39	2265	43116	68.02
ASIANHOTNR	EQ	22-Feb-2022	80.35	77.60	81.30	76.30	76.70	77.15	78.57	58554	46.00	977	19383	33.10
ASIANPAINT	EQ	22-Feb-2022	3251.65	3120.00	3236.80	3120.00	3215.00	3227.15	3197.24	1147209	36678.97	106850	566445	49.38
ASIANTILES	EQ	22-Feb-2022	107.25	106.00	106.10	103.00	103.90	104.00	104.38	276301	288.40	5853	166691	60.33
ASPINWALL	EQ	22-Feb-2022	177.25	174.85	177.20	169.00	172.50	173.10	172.51	12014	20.73	362	8036	66.89
ASTEC	EQ	22-Feb-2022	1585.30	1550.00	1559.95	1500.00	1519.00	1520.65	1536.63	47404	728.42	7165	33755	71.21
ASTERDM	EQ	22-Feb-2022	182.75	179.80	181.95	175.80	176.40	177.10	177.55	653345	1160.02	14239	415175	63.55
ASTRAL	EQ	22-Feb-2022	1821.35	1768.55	1862.40	1753.55	1839.00	1845.00	1808.34	536773	9706.69	50092	281468	52.44
ASTRAMICRO	EQ	22-Feb-2022	198.35	186.65	195.40	186.65	192.90	192.05	191.65	206631	396.01	4254	72514	35.09
ASTRAZEN	EQ	22-Feb-2022	2656.65	2610.00	2629.90	2586.85	2608.95	2600.80	2602.10	11977	311.65	2219	7654	63.91
ASTRON	EQ	22-Feb-2022	42.20	41.80	41.80	38.95	40.95	40.80	40.51	80870	32.76	1212	45237	55.94
ATALREAL	SM	22-Feb-2022	124.60	135.00	135.00	135.00	135.00	135.00	135.00	1600	2.16	1	1600	100.00
ATFL	EQ	22-Feb-2022	886.30	851.40	894.00	842.65	893.90	881.00	878.91	6538	57.46	565	5077	77.65
ATGL	BE	22-Feb-2022	1591.10	1545.00	1598.00	1511.55	1589.80	1587.50	1556.32	80783	1257.24	5536	-	-
ATLANTA	BE	22-Feb-2022	20.50	20.00	20.30	19.50	20.20	19.65	19.69	44425	8.75	293	-	-
ATUL	EQ	22-Feb-2022	9203.85	9026.20	9143.20	8989.00	9130.05	9097.80	9083.51	17173	1559.91	4599	4295	25.01
ATULAUTO	EQ	22-Feb-2022	178.70	178.70	179.90	146.50	172.75	173.30	172.25	88026	151.62	2504	41844	47.54
AUBANK	EQ	22-Feb-2022	1262.05	1247.00	1265.00	1226.20	1263.00	1261.00	1246.45	763028	9510.73	27182	182150	23.87
AURIONPRO	EQ	22-Feb-2022	313.15	306.75	307.40	297.50	298.00	302.95	301.86	50928	153.73	1998	25296	49.67
AUROPHARMA	EQ	22-Feb-2022	639.05	625.00	639.90	615.10	638.00	637.55	626.88	2240216	14043.55	47820	894957	39.95
AURUM	EQ	22-Feb-2022	121.35	115.30	117.65	115.30	115.30	115.30	115.54	80215	92.68	1858	64593	80.52
AUSOMENT	EQ	22-Feb-2022	67.15	62.15	68.80	62.15	63.95	64.35	65.52	20130	13.19	600	12878	63.97
AUTOAXLES	EQ	22-Feb-2022	1465.25	1452.00	1505.00	1402.90	1451.00	1443.05	1458.61	18324	267.28	3528	6214	33.91
AUTOIND	BE	22-Feb-2022	58.40	56.05	59.65	56.00	56.50	57.50	57.42	24537	14.09	272	-	-
AVADHSUGAR	EQ	22-Feb-2022	529.60	516.00	555.50	500.00	536.10	537.20	525.29	239445	1257.78	15304	59572	24.88
AVANTIFEED	EQ	22-Feb-2022	537.70	526.00	529.05	512.05	525.50	522.80	521.39	216392	1128.24	12060	92923	42.94
AVG	SM	22-Feb-2022	70.40	69.00	72.80	69.00	72.80	72.65	71.22	6000	4.27	5	4800	80.00
AVTNPL	EQ	22-Feb-2022	89.15	87.35	87.35	84.00	84.95	85.55	86.06	288317	248.13	6410	88534	30.71
AWHCL	EQ	22-Feb-2022	283.00	277.95	279.95	270.30	274.85	274.80	275.18	108292	297.99	5201	52803	48.76
AWL	EQ	22-Feb-2022	327.60	308.60	323.60	305.00	314.25	314.30	316.28	13158494	41617.43	202671	3524198	26.78
AXISBANK	EQ	22-Feb-2022	788.85	766.10	787.00	766.10	779.05	779.15	778.99	6923558	53933.81	153744	3495844	50.49
AXISBNKETF	EQ	22-Feb-2022	375.90	372.90	376.98	370.06	373.35	373.92	373.24	660	2.46	51	652	98.79
AXISBPSETF	EQ	22-Feb-2022	10.50	10.54	10.54	10.46	10.50	10.46	10.47	991813	103.84	9457	966010	97.40
AXISCADES	BE	22-Feb-2022	101.05	96.00	100.00	96.00	96.00	96.00	96.44	51821	49.98	453	-	-
AXISCETF	EQ	22-Feb-2022	68.59	68.40	68.80	67.60	68.70	68.64	68.10	645	0.44	32	489	75.81
AXISGOLD	EQ	22-Feb-2022	43.08	43.59	43.64	43.20	43.35	43.27	43.44	137833	59.88	3599	81162	58.88
AXISHCETF	EQ	22-Feb-2022	81.66	81.60	84.32	80.03	83.25	83.25	82.55	1604	1.32	249	1081	67.39
AXISNIFTY	EQ	22-Feb-2022	181.77	178.00	182.80	178.00	180.41	180.60	179.23	9097	16.30	216	8783	96.55
AXISTECETF	EQ	22-Feb-2022	350.79	350.99	350.99	341.35	347.00	347.13	345.19	1045	3.61	111	954	91.29
AYMSYNTEX	EQ	22-Feb-2022	114.10	107.00	112.60	106.00	109.30	109.80	108.66	45894	49.87	1130	28255	61.57
BAFNAPH	EQ	22-Feb-2022	144.30	140.00	140.00	129.90	131.80	132.25	132.77	116913	155.22	592	4333	3.71
BAGFILMS	BE	22-Feb-2022	6.15	6.45	6.45	5.90	6.45	6.45	6.39	784852	50.19	760	-	-
BAJAJ-AUTO	EQ	22-Feb-2022	3579.50	3520.00	3615.00	3515.00	3591.90	3600.70	3580.04	432562	15485.89	35956	143804	33.24
BAJAJCON	EQ	22-Feb-2022	166.95	164.40	164.75	162.15	163.85	163.55	163.52	382453	625.40	8869	166261	43.47
BAJAJELEC	EQ	22-Feb-2022	1174.50	1140.00	1154.95	1122.00	1131.80	1128.70	1132.55	84321	954.98	6765	38014	45.08
BAJAJFINSV	EQ	22-Feb-2022	16012.25	15300.00	16270.00	15275.00	16201.00	16189.45	15902.65	322374	51266.00	65932	63013	19.55
BAJAJHCARE	EQ	22-Feb-2022	362.55	352.00	377.05	346.65	375.00	373.90	359.45	77666	279.17	7636	29254	37.67
BAJAJHIND	EQ	22-Feb-2022	13.90	13.40	13.65	13.25	13.30	13.35	13.40	5972626	800.17	8531	2960385	49.57
BAJAJHLDNG	EQ	22-Feb-2022	5352.90	5200.00	5265.70	5151.20	5202.50	5198.70	5194.96	20940	1087.82	6479	8935	42.67
BAJFINANCE	EQ	22-Feb-2022	7006.35	6800.00	7036.15	6789.00	7011.00	7011.35	6937.19	1258732	87320.63	122948	413806	32.87
BALAJITELE	EQ	22-Feb-2022	74.70	71.00	83.00	69.85	79.10	78.15	78.30	2429371	1902.17	30859	594450	24.47
BALAMINES	EQ	22-Feb-2022	2861.65	2749.00	2825.85	2700.50	2799.95	2787.30	2772.25	103373	2865.76	16444	34772	33.64
BALAXI	EQ	22-Feb-2022	420.15	405.00	420.15	403.00	404.05	407.15	409.16	1155	4.73	145	744	64.42
BALKRISHNA	BE	22-Feb-2022	47.25	44.90	49.55	44.90	44.90	44.90	45.28	14760	6.68	116	-	-
BALKRISIND	EQ	22-Feb-2022	1943.45	1900.00	1910.00	1855.00	1906.00	1898.90	1881.85	367425	6914.38	33495	175625	47.80
BALLARPUR	BZ	22-Feb-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	46510	0.79	13	-	-
BALMLAWRIE	EQ	22-Feb-2022	123.35	121.50	122.25	118.20	119.50	119.60	120.00	308909	370.69	5174	162009	52.45
BALPHARMA	EQ	22-Feb-2022	104.30	103.00	103.00	98.40	101.50	100.55	100.76	39661	39.96	1772	22078	55.67
BALRAMCHIN	EQ	22-Feb-2022	393.00	381.30	405.15	365.55	395.20	397.25	384.72	5387492	20726.58	67918	992283	18.42
BANARBEADS	EQ	22-Feb-2022	88.25	85.00	88.45	80.00	81.50	82.45	84.01	45311	38.07	769	22409	49.46
BANARISUG	EQ	22-Feb-2022	2445.75	2401.00	2438.95	2361.45	2389.00	2374.40	2389.19	1211	28.93	419	646	53.34
BANCOINDIA	EQ	22-Feb-2022	148.75	145.95	148.00	142.05	147.00	146.20	145.22	109887	159.57	2795	63816	58.07
BANDHANBNK	EQ	22-Feb-2022	314.00	305.00	310.00	301.40	308.20	307.60	306.08	4949446	15149.18	48575	1456229	29.42
BANG	EQ	22-Feb-2022	34.40	33.00	35.65	33.00	34.65	34.95	34.05	9906	3.37	183	7487	75.58
BANKA	BE	22-Feb-2022	72.00	70.90	71.30	68.50	71.30	71.30	70.09	3209	2.25	47	-	-
BANKBARODA	EQ	22-Feb-2022	103.75	101.20	105.80	99.05	104.50	104.85	102.66	51955994	53339.38	108367	13559170	26.10
BANKBEES	EQ	22-Feb-2022	379.51	374.90	379.12	372.01	377.00	377.01	376.42	1908183	7182.76	15802	1247238	65.36
BANKINDIA	EQ	22-Feb-2022	51.35	50.00	50.50	49.60	50.15	50.20	50.15	4096988	2054.72	13327	1464631	35.75
BANSWRAS	EQ	22-Feb-2022	217.75	213.00	213.80	202.45	206.05	206.40	207.36	81758	169.54	2690	50016	61.18
BARBEQUE	EQ	22-Feb-2022	1295.95	1250.00	1295.95	1217.00	1230.00	1240.50	1256.27	26152	328.54	4509	7950	30.40
BARTRONICS	BZ	22-Feb-2022	6.95	6.85	6.85	6.65	6.65	6.65	6.67	31299	2.09	93	-	-
BASF	EQ	22-Feb-2022	2742.90	2699.95	2785.95	2690.00	2750.00	2748.00	2746.64	59922	1645.84	15361	24684	41.19
BASML	EQ	22-Feb-2022	75.05	72.50	73.15	69.25	70.55	70.95	71.19	306836	218.43	4990	155955	50.83
BATAINDIA	EQ	22-Feb-2022	1888.30	1822.00	1892.00	1822.00	1880.05	1883.50	1869.47	242531	4534.05	15257	47122	19.43
BAYERCROP	EQ	22-Feb-2022	4383.60	4350.05	4390.00	4325.50	4337.00	4331.55	4346.80	8532	370.87	2347	3924	45.99
BBETF0432	EQ	22-Feb-2022	1003.75	1006.00	1008.00	1003.05	1004.20	1004.45	1004.73	1851	18.60	43	1782	96.27
BBL	EQ	22-Feb-2022	1760.80	1706.00	1725.15	1679.55	1703.85	1703.30	1704.35	16335	278.41	3305	8923	54.63
BBOX	EQ	22-Feb-2022	817.00	804.75	925.00	780.00	842.00	862.95	859.76	18982	163.20	2262	5452	28.72
BBTC	EQ	22-Feb-2022	986.80	978.95	984.30	962.00	962.00	963.55	970.48	43771	424.79	7005	20884	47.71
BBTCL	SM	22-Feb-2022	256.55	244.00	257.00	243.75	246.00	245.25	251.18	10000	25.12	6	10000	100.00
BCG	BE	22-Feb-2022	143.40	136.25	139.10	136.25	136.25	136.25	136.36	1138439	1552.43	11480	-	-
BCLIND	BE	22-Feb-2022	399.95	382.55	390.00	380.00	380.05	380.00	380.76	55820	212.54	1033	-	-
BCONCEPTS	EQ	22-Feb-2022	74.05	75.00	75.00	70.35	70.85	70.40	71.15	16605	11.82	247	9909	59.67
BCP	BE	22-Feb-2022	5.45	5.20	5.20	5.20	5.20	5.20	5.20	79775	4.15	391	-	-
BDL	EQ	22-Feb-2022	459.70	435.00	457.70	435.00	444.95	444.40	449.14	326244	1465.30	13236	95469	29.26
BEARDSELL	EQ	22-Feb-2022	14.95	14.25	14.25	14.25	14.25	14.25	14.25	15492	2.21	73	15492	100.00
BECTORFOOD	EQ	22-Feb-2022	328.55	322.70	324.75	315.00	318.00	317.15	319.21	131139	418.61	7770	81645	62.26
BEDMUTHA	EQ	22-Feb-2022	72.40	72.40	72.40	68.80	70.50	69.95	69.71	40756	28.41	443	31381	77.00
BEL	EQ	22-Feb-2022	198.15	195.00	200.10	193.35	197.20	197.35	197.40	6803233	13429.80	40037	3283003	48.26
BEML	EQ	22-Feb-2022	1536.95	1500.00	1537.15	1475.00	1503.95	1509.30	1507.53	235501	3550.26	19215	63093	26.79
BEPL	EQ	22-Feb-2022	137.35	130.10	138.20	130.10	135.90	137.00	134.39	622999	837.22	7501	249656	40.07
BERGEPAINT	EQ	22-Feb-2022	726.65	705.60	728.85	705.60	726.85	727.05	721.24	420291	3031.29	23015	135643	32.27
BESTAGRO	EQ	22-Feb-2022	958.65	939.45	949.00	871.00	887.00	888.30	903.30	75244	679.68	3999	26021	34.58
BETA	SM	22-Feb-2022	529.90	529.90	542.00	520.00	542.00	541.00	525.57	4200	22.07	12	4000	95.24
BEWLTD	SM	22-Feb-2022	1125.75	1069.50	1069.50	1069.50	1069.50	1069.50	1069.50	1250	13.37	5	1250	100.00
BFINVEST	EQ	22-Feb-2022	301.30	290.00	299.30	288.70	288.80	291.05	292.33	10304	30.12	879	4949	48.03
BFUTILITIE	EQ	22-Feb-2022	359.70	353.90	353.90	327.35	339.00	339.05	341.81	199204	680.89	6941	83003	41.67
BGRENERGY	EQ	22-Feb-2022	81.85	80.00	80.30	74.10	76.50	76.85	76.74	308469	236.73	3686	147595	47.85
BHAGCHEM	EQ	22-Feb-2022	1027.25	990.50	1097.50	976.55	995.00	995.00	997.98	1286	12.83	129	973	75.66
BHAGERIA	EQ	22-Feb-2022	230.45	225.05	231.65	216.00	225.00	223.60	223.83	54702	122.44	1944	32324	59.09
BHAGYANGR	EQ	22-Feb-2022	46.50	44.50	46.35	44.00	44.90	44.90	44.98	27221	12.24	446	16423	60.33
BHAGYAPROP	EQ	22-Feb-2022	31.05	30.65	32.00	30.45	30.55	30.70	30.98	32358	10.03	1875	4359	13.47
BHANDARI	BE	22-Feb-2022	6.90	6.60	6.60	6.60	6.60	6.60	6.60	115140	7.60	570	-	-
BHARATFORG	EQ	22-Feb-2022	684.40	652.00	696.05	650.50	693.00	691.00	675.51	1639090	11072.30	76586	700801	42.76
BHARATGEAR	EQ	22-Feb-2022	150.45	146.10	154.80	141.50	142.85	142.35	144.75	122152	176.81	2291	62210	50.93
BHARATRAS	EQ	22-Feb-2022	11900.35	11890.00	12499.00	11821.05	12199.00	12249.55	12249.72	6232	763.40	2564	949	15.23
BHARATWIRE	EQ	22-Feb-2022	73.20	71.95	72.95	69.55	69.55	69.75	70.25	63406	44.54	834	39406	62.15
BHARTIARTL	EQ	22-Feb-2022	709.95	694.20	702.50	687.50	696.10	699.25	693.88	9148804	63482.05	162755	5648218	61.74
BHEL	EQ	22-Feb-2022	50.50	49.70	50.10	48.20	49.20	49.45	49.24	51316741	25267.01	81855	10205081	19.89
BIGBLOC	EQ	22-Feb-2022	79.50	76.60	77.90	75.60	75.85	75.85	76.28	143891	109.75	1671	81142	56.39
BIL	EQ	22-Feb-2022	264.30	255.00	267.10	248.90	254.00	252.55	255.60	10217	26.11	821	5392	52.77
BINDALAGRO	EQ	22-Feb-2022	22.10	21.05	21.90	20.30	21.00	21.05	21.03	296498	62.34	3565	188661	63.63
BIOCON	EQ	22-Feb-2022	387.50	380.95	385.50	377.25	382.45	384.30	382.10	1727260	6599.93	22027	385670	22.33
BIOFILCHEM	EQ	22-Feb-2022	65.70	61.00	65.00	60.40	62.00	61.55	61.88	40185	24.87	1017	26024	64.76
BIRET	RR	22-Feb-2022	301.18	304.00	304.00	295.00	303.00	302.24	300.98	77762	234.05	1154	63242	81.33
BIRLACABLE	EQ	22-Feb-2022	118.80	116.35	116.35	107.40	110.70	110.55	111.41	309775	345.12	7718	120949	39.04
BIRLACORPN	EQ	22-Feb-2022	1114.25	1099.95	1099.95	1064.00	1083.00	1080.65	1076.61	222299	2393.28	19986	125834	56.61
BIRLAMONEY	EQ	22-Feb-2022	64.05	62.25	63.00	60.65	62.00	62.10	62.05	68900	42.75	1576	37728	54.76
BIRLATYRE	EQ	22-Feb-2022	22.65	22.00	22.75	22.00	22.30	22.20	22.22	230216	51.14	1876	111844	48.58
BKMINDST	BZ	22-Feb-2022	2.25	2.15	2.15	2.15	2.15	2.15	2.15	36042	0.77	156	-	-
BLBLIMITED	BE	22-Feb-2022	19.85	19.85	19.85	18.90	18.90	18.90	19.01	20334	3.87	127	-	-
BLISSGVS	EQ	22-Feb-2022	77.80	76.00	82.35	74.60	75.60	75.80	78.13	857373	669.88	13422	208304	24.30
BLKASHYAP	EQ	22-Feb-2022	24.05	22.90	23.75	22.90	23.15	23.20	23.17	389973	90.36	1062	212517	54.50
BLS	EQ	22-Feb-2022	214.70	211.00	221.85	204.40	206.00	209.50	210.92	463123	976.82	7537	312734	67.53
BLUEDART	EQ	22-Feb-2022	6277.75	6122.00	6190.00	6033.25	6100.00	6104.25	6101.25	14228	868.09	5300	5445	38.27
BLUESTARCO	EQ	22-Feb-2022	1060.50	1040.00	1091.05	1009.70	1069.70	1068.80	1045.86	155399	1625.25	10589	77951	50.16
BMETRICS	SM	22-Feb-2022	219.25	230.20	230.20	230.20	230.20	230.20	230.20	4800	11.05	4	3600	75.00
BODALCHEM	EQ	22-Feb-2022	103.35	100.35	102.00	98.85	100.05	100.30	100.41	266665	267.77	4686	145670	54.63
BOMDYEING	EQ	22-Feb-2022	103.90	99.00	102.40	98.70	100.45	100.00	100.40	2882082	2893.75	20065	748112	25.96
BOROLTD	BE	22-Feb-2022	358.40	347.60	347.60	340.50	340.50	340.80	341.47	44487	151.91	1219	-	-
BORORENEW	EQ	22-Feb-2022	582.60	540.00	567.70	531.00	553.00	554.30	556.19	631841	3514.27	30805	227604	36.02
BOSCHLTD	EQ	22-Feb-2022	15787.00	15580.00	16076.95	15399.00	15937.80	15970.15	15809.04	37505	5929.18	12049	10644	28.38
BPCL	EQ	22-Feb-2022	368.75	360.00	364.45	349.30	355.20	355.30	356.66	7053081	25155.79	103732	2965665	42.05
BPL	EQ	22-Feb-2022	58.00	55.00	57.30	53.10	55.70	55.70	55.25	112742	62.29	1613	64437	57.15
BRFL	EQ	22-Feb-2022	7.35	7.15	7.45	7.00	7.10	7.05	7.18	266160	19.10	630	187729	70.53
BRIGADE	EQ	22-Feb-2022	496.00	475.05	502.10	475.05	492.50	492.60	491.59	242144	1190.35	10940	76456	31.57
BRIGHT	SM	22-Feb-2022	6.55	6.25	6.25	6.25	6.25	6.25	6.25	24000	1.50	8	24000	100.00
BRITANNIA	EQ	22-Feb-2022	3475.25	3405.00	3498.00	3405.00	3476.30	3489.75	3469.31	246372	8547.40	27100	135732	55.09
BRITANNIA	N2	22-Feb-2022	31.69	31.68	31.68	31.25	31.30	31.30	31.34	2102	0.66	31	2078	98.86
BRITANNIA	N3	22-Feb-2022	29.54	29.27	29.82	29.27	29.52	29.52	29.59	4785	1.42	90	4152	86.77
BRNL	BE	22-Feb-2022	36.75	34.95	34.95	34.95	34.95	34.95	34.95	30571	10.68	256	-	-
BROOKS	EQ	22-Feb-2022	83.75	81.50	87.95	78.70	83.90	82.95	81.43	48135	39.20	617	24942	51.82
BSE	EQ	22-Feb-2022	2163.65	2046.55	2110.00	2030.00	2061.00	2064.20	2078.00	1121053	23295.54	66191	293381	26.17
BSHSL	EQ	22-Feb-2022	333.20	343.20	343.20	321.15	328.00	327.50	327.56	2938	9.62	187	1378	46.90
BSL	EQ	22-Feb-2022	98.30	94.00	96.55	93.40	96.55	95.80	94.53	14057	13.29	377	8921	63.46
BSLGOLDETF	EQ	22-Feb-2022	45.54	45.28	46.19	45.12	45.83	45.40	45.68	22622	10.33	339	14419	63.74
BSLNIFTY	EQ	22-Feb-2022	19.10	19.38	19.38	18.71	19.05	18.99	18.89	107788	20.36	2814	60816	56.42
BSLSENETFG	EQ	22-Feb-2022	55.12	54.05	55.10	54.00	54.96	54.96	54.49	1449	0.79	95	1340	92.48
BSOFT	EQ	22-Feb-2022	412.90	395.10	419.55	392.60	414.10	416.70	406.65	3623024	14733.17	62977	838969	23.16
BURNPUR	BE	22-Feb-2022	6.45	6.15	6.15	6.15	6.15	6.15	6.15	56768	3.49	423	-	-
BUTTERFLY	EQ	22-Feb-2022	1378.45	1348.00	1400.00	1320.00	1398.00	1387.20	1375.48	339942	4675.84	15176	161249	47.43
BVCL	BE	22-Feb-2022	22.60	21.50	23.40	21.50	22.65	22.65	21.88	7991	1.75	71	-	-
BYKE	EQ	22-Feb-2022	32.45	31.40	32.50	31.15	31.80	31.80	31.72	73289	23.25	625	40472	55.22
CADILAHC	EQ	22-Feb-2022	371.15	364.35	368.00	355.60	366.05	366.45	361.50	2866900	10363.91	42551	960699	33.51
CADSYS	SM	22-Feb-2022	26.15	26.25	27.45	26.25	27.00	27.00	26.49	26000	6.89	9	26000	100.00
CALSOFT	EQ	22-Feb-2022	41.85	39.80	39.80	39.80	39.80	39.80	39.80	6395	2.55	84	6395	100.00
CAMLINFINE	EQ	22-Feb-2022	130.15	127.50	133.80	124.80	130.00	128.50	127.45	316250	403.06	5997	146510	46.33
CAMS	EQ	22-Feb-2022	2417.70	2360.00	2384.65	2320.00	2350.00	2339.45	2341.23	242904	5686.93	37453	142044	58.48
CANBK	EQ	22-Feb-2022	232.95	221.00	231.90	221.00	230.55	230.45	227.11	15256952	34650.14	75845	3794656	24.87
CANDC	BZ	22-Feb-2022	4.80	4.65	4.65	4.60	4.60	4.60	4.60	7248	0.33	23	-	-
CANFINHOME	EQ	22-Feb-2022	592.50	578.95	588.90	572.20	587.75	586.45	580.44	620643	3602.45	14474	136631	22.01
CANTABIL	EQ	22-Feb-2022	884.70	850.00	884.45	833.25	851.00	849.35	854.79	28285	241.78	1525	12210	43.17
CAPACITE	EQ	22-Feb-2022	134.15	128.00	132.50	125.20	130.85	130.95	130.61	154844	202.24	6955	56812	36.69
CAPLIPOINT	EQ	22-Feb-2022	749.65	737.00	752.00	724.00	734.40	733.25	738.70	101113	746.92	7608	43319	42.84
CAPTRUST	EQ	22-Feb-2022	113.65	113.50	116.90	110.45	113.40	114.20	113.48	11444	12.99	246	7357	64.29
CARBORUNIV	EQ	22-Feb-2022	865.05	845.00	865.40	828.65	850.00	853.15	853.03	275916	2353.66	24786	166813	60.46
CAREERP	EQ	22-Feb-2022	113.15	110.00	113.45	106.60	111.00	112.00	111.16	24327	27.04	832	15426	63.41
CARERATING	EQ	22-Feb-2022	518.45	500.00	524.85	490.00	523.00	520.35	519.28	120780	627.19	8167	85765	71.01
CARTRADE	EQ	22-Feb-2022	562.30	538.00	586.00	538.00	565.45	561.05	561.88	527916	2966.27	25799	104490	19.79
CASTROLIND	EQ	22-Feb-2022	113.65	112.60	112.80	111.20	112.80	112.20	112.07	712732	798.75	14586	379538	53.25
CCCL	BE	22-Feb-2022	2.95	2.85	2.85	2.85	2.85	2.85	2.85	182895	5.21	634	-	-
CCHHL	BE	22-Feb-2022	8.15	7.75	7.75	7.75	7.75	7.75	7.75	16100	1.25	110	-	-
CCL	EQ	22-Feb-2022	459.15	455.95	462.80	445.65	457.00	455.70	456.34	403278	1840.33	15906	128749	31.93
CDSL	EQ	22-Feb-2022	1408.45	1335.00	1388.30	1335.00	1380.00	1375.15	1362.62	698682	9520.37	70346	326239	46.69
CEATLTD	EQ	22-Feb-2022	1012.35	988.00	1005.65	975.00	993.00	994.60	996.97	51736	515.79	6967	22390	43.28
CEBBCO	EQ	22-Feb-2022	41.10	40.30	41.60	38.60	40.00	40.00	39.99	205395	82.14	1662	135134	65.79
CELEBRITY	BE	22-Feb-2022	14.30	13.60	14.00	13.60	13.70	13.70	13.65	35382	4.83	155	-	-
CENTENKA	EQ	22-Feb-2022	508.10	499.90	504.80	481.00	482.75	483.80	491.31	104689	514.35	6785	47350	45.23
CENTEXT	EQ	22-Feb-2022	11.00	10.60	10.80	10.05	10.10	10.20	10.35	393287	40.70	1363	181922	46.26
CENTRALBK	EQ	22-Feb-2022	19.70	19.00	19.30	18.20	18.90	19.00	19.02	3564880	678.12	7032	1303889	36.58
CENTRUM	EQ	22-Feb-2022	28.05	26.70	28.05	26.70	27.00	27.05	27.08	420812	113.95	2473	247010	58.70
CENTUM	EQ	22-Feb-2022	441.80	429.00	448.80	426.95	444.40	443.75	435.54	12801	55.75	1080	9755	76.20
CENTURYPLY	EQ	22-Feb-2022	594.35	590.00	599.85	582.20	594.90	594.80	595.00	186940	1112.30	15459	89064	47.64
CENTURYTEX	EQ	22-Feb-2022	785.55	779.00	779.00	740.95	751.95	751.95	754.56	379755	2865.50	15631	150447	39.62
CERA	EQ	22-Feb-2022	4146.20	4100.00	4314.90	3953.20	4141.20	4172.25	4196.89	20869	875.85	7070	5946	28.49
CEREBRAINT	EQ	22-Feb-2022	82.20	80.45	81.70	78.00	79.50	79.05	79.71	378381	301.60	8010	115477	30.52
CESC	EQ	22-Feb-2022	78.40	76.40	76.95	74.70	76.00	75.95	75.71	1803925	1365.72	21774	912499	50.58
CGCL	EQ	22-Feb-2022	589.80	590.25	600.00	588.00	588.80	593.70	595.46	285090	1697.61	5173	139998	49.11
CGPOWER	EQ	22-Feb-2022	170.30	161.85	172.70	161.80	168.60	169.25	164.67	1770111	2914.89	19957	855388	48.32
CHALET	EQ	22-Feb-2022	282.75	276.20	280.00	263.00	267.15	272.45	272.68	2057498	5610.29	60671	192445	9.35
CHAMBLFERT	EQ	22-Feb-2022	372.50	359.00	372.55	357.00	366.90	366.80	367.43	1067779	3923.38	20885	378668	35.46
CHEMBOND	EQ	22-Feb-2022	183.40	184.95	184.95	176.45	183.00	181.40	179.29	13919	24.96	558	8776	63.05
CHEMCON	EQ	22-Feb-2022	303.35	296.00	300.45	290.25	291.55	293.35	296.37	93480	277.05	6003	35801	38.30
CHEMFAB	EQ	22-Feb-2022	180.15	179.90	187.50	171.30	182.90	182.40	180.44	21983	39.67	1101	10503	47.78
CHEMPLASTS	EQ	22-Feb-2022	500.25	496.00	496.00	470.50	476.30	477.05	479.14	691282	3312.23	19971	487458	70.52
CHENNPETRO	EQ	22-Feb-2022	103.20	100.00	101.90	99.00	100.70	100.75	100.55	423559	425.90	5225	195295	46.11
CHOLAFIN	EQ	22-Feb-2022	674.15	664.15	701.00	649.85	689.00	691.60	682.56	6128200	41828.52	100663	2147601	35.04
CHOLAHLDNG	EQ	22-Feb-2022	669.45	653.95	671.95	644.00	660.00	660.10	659.16	72663	478.97	5405	47159	64.90
CIGNITITEC	EQ	22-Feb-2022	515.05	505.00	527.00	500.00	520.50	521.60	517.10	67065	346.79	3474	33892	50.54
CINELINE	EQ	22-Feb-2022	101.75	96.50	99.85	92.50	95.95	94.45	95.67	53827	51.50	547	42161	78.33
CINEVISTA	EQ	22-Feb-2022	13.90	14.00	14.00	13.25	13.25	13.25	13.38	45994	6.15	288	32926	71.59
CIPLA	EQ	22-Feb-2022	907.25	893.20	918.00	890.75	912.45	913.40	904.87	1884736	17054.41	76092	799453	42.42
CLEAN	EQ	22-Feb-2022	1936.70	1870.00	1924.70	1845.00	1870.00	1862.35	1878.52	221044	4152.36	25582	66741	30.19
CLEDUCATE	EQ	22-Feb-2022	125.00	117.50	125.00	113.30	122.70	122.65	120.06	101245	121.55	2912	53748	53.09
CLNINDIA	EQ	22-Feb-2022	488.10	480.30	487.00	480.30	485.20	485.40	484.94	41305	200.30	4060	31613	76.54
CLSEL	EQ	22-Feb-2022	91.70	91.00	91.55	85.00	88.10	89.95	89.13	54480	48.56	1506	29981	55.03
CMICABLES	BE	22-Feb-2022	39.95	38.00	39.00	38.00	38.00	38.00	38.07	17240	6.56	198	-	-
CMSINFO	EQ	22-Feb-2022	240.80	231.05	245.30	231.05	240.55	240.50	239.51	1153671	2763.10	21718	397011	34.41
COALINDIA	EQ	22-Feb-2022	161.20	159.50	160.65	155.50	160.00	159.90	157.85	11654816	18397.67	91942	3855584	33.08
COASTCORP	EQ	22-Feb-2022	352.15	346.00	346.65	330.00	331.25	337.05	338.46	51140	173.09	4846	20690	40.46
COCHINSHIP	EQ	22-Feb-2022	307.60	305.10	305.90	300.20	301.50	301.60	302.26	147024	444.39	7881	79587	54.13
COFFEEDAY	EQ	22-Feb-2022	58.30	55.00	62.65	54.15	59.40	59.20	59.26	5154682	3054.44	27904	1800931	34.94
COFORGE	EQ	22-Feb-2022	4412.90	4205.10	4448.65	4205.10	4427.00	4418.10	4391.15	283211	12436.21	30687	46045	16.26
COLPAL	EQ	22-Feb-2022	1410.90	1390.10	1426.20	1390.00	1425.85	1422.80	1410.01	300023	4230.37	17480	136192	45.39
COMPINFO	EQ	22-Feb-2022	32.40	31.00	31.60	29.75	31.45	30.90	30.66	628002	192.52	3781	267618	42.61
COMPUSOFT	BE	22-Feb-2022	23.60	22.45	22.45	22.45	22.45	22.45	22.45	22640	5.08	306	-	-
CONCOR	EQ	22-Feb-2022	588.55	575.50	578.95	564.05	576.35	574.65	569.24	2185096	12438.38	58983	1345752	61.59
CONFIPET	EQ	22-Feb-2022	71.00	68.00	70.00	67.05	69.00	68.80	68.51	1197293	820.27	7781	827204	69.09
CONSOFINVT	EQ	22-Feb-2022	191.00	178.20	186.95	173.95	184.00	183.40	182.40	21611	39.42	430	13761	63.68
CONTI	SM	22-Feb-2022	12.50	12.95	12.95	11.90	11.90	11.90	12.43	6666	0.83	2	0	0.00
CONTROLPR	EQ	22-Feb-2022	362.50	358.15	373.45	355.00	360.50	363.75	361.33	35669	128.88	3123	14680	41.16
CORALFINAC	EQ	22-Feb-2022	38.90	38.00	38.50	36.25	36.50	36.70	37.20	76440	28.44	1002	35372	46.27
CORDSCABLE	EQ	22-Feb-2022	52.30	49.20	52.45	49.20	51.10	51.35	51.19	27980	14.32	489	16286	58.21
COROMANDEL	EQ	22-Feb-2022	786.40	780.00	797.45	756.85	787.15	790.80	788.98	266131	2099.71	11260	110661	41.58
COSMOFILMS	EQ	22-Feb-2022	1598.05	1461.35	1561.90	1461.35	1496.00	1503.40	1523.40	106182	1617.57	10625	38901	36.64
COUNCODOS	BE	22-Feb-2022	5.55	5.30	5.70	5.30	5.50	5.50	5.36	122294	6.55	258	-	-
CPSEETF	EQ	22-Feb-2022	31.68	33.03	33.03	31.07	31.60	31.70	31.41	1240677	389.74	57468	821526	66.22
CRAFTSMAN	EQ	22-Feb-2022	2021.80	1930.00	2000.00	1930.00	1993.35	1988.65	1967.22	6905	135.84	1629	3606	52.22
CREATIVE	EQ	22-Feb-2022	561.60	533.55	558.00	533.55	545.30	545.65	535.21	97061	519.48	720	86541	89.16
CREDITACC	EQ	22-Feb-2022	695.50	652.50	719.80	652.50	700.00	703.30	691.42	149892	1036.39	10432	23354	15.58
CREST	BE	22-Feb-2022	183.95	193.10	193.10	183.00	193.10	193.10	191.92	87636	168.19	547	-	-
CRISIL	EQ	22-Feb-2022	2785.15	2700.00	2800.00	2700.00	2748.00	2771.85	2748.21	21094	579.71	4857	7725	36.62
CROMPTON	EQ	22-Feb-2022	392.30	386.00	394.45	370.55	378.65	380.00	381.66	2316833	8842.48	45098	1062785	45.87
CROWN	EQ	22-Feb-2022	27.25	27.95	27.95	25.90	26.60	26.05	26.20	10562	2.77	109	2687	25.44
CSBBANK	EQ	22-Feb-2022	220.40	215.35	233.90	212.55	228.30	229.70	227.14	679266	1542.87	15783	90958	13.39
CTE	BE	22-Feb-2022	63.80	60.70	62.00	60.65	60.95	60.95	61.18	21095	12.91	259	-	-
CUB	EQ	22-Feb-2022	127.80	125.70	128.90	124.85	127.85	128.30	126.71	1627570	2062.32	8840	834098	51.25
CUBEXTUB	EQ	22-Feb-2022	25.75	24.55	25.95	24.50	25.50	25.60	24.70	43346	10.71	183	32152	74.18
CUMMINSIND	EQ	22-Feb-2022	970.65	931.30	961.45	931.30	946.80	950.25	951.01	583726	5551.27	17453	212543	36.41
CUPID	EQ	22-Feb-2022	211.80	208.60	211.00	205.95	209.00	209.95	208.26	20896	43.52	845	13862	66.34
CYBERMEDIA	BE	22-Feb-2022	24.75	25.95	25.95	25.95	25.95	25.95	25.95	22738	5.90	87	-	-
CYBERTECH	EQ	22-Feb-2022	169.20	158.50	164.75	153.95	160.40	159.60	160.52	170620	273.89	5793	74839	43.86
CYIENT	EQ	22-Feb-2022	849.25	810.00	848.35	807.05	843.25	840.05	833.64	162229	1352.41	14663	77183	47.58
DAAWAT	EQ	22-Feb-2022	64.55	62.90	63.60	61.70	62.55	62.65	62.48	779981	487.37	7230	372708	47.78
DABUR	EQ	22-Feb-2022	553.60	542.90	551.85	542.20	549.75	550.05	548.80	1465489	8042.66	25123	977193	66.68
DALBHARAT	EQ	22-Feb-2022	1739.15	1705.00	1732.15	1653.25	1687.50	1686.25	1691.46	292670	4950.41	18499	128517	43.91
DALMIASUG	EQ	22-Feb-2022	397.20	389.25	393.45	371.00	390.00	387.20	384.31	65441	251.50	3809	26042	39.79
DAMODARIND	EQ	22-Feb-2022	59.40	58.30	60.80	56.60	57.60	56.90	57.42	55160	31.67	794	33219	60.22
DANGEE	EQ	22-Feb-2022	226.55	215.00	238.00	215.00	232.00	231.20	231.04	18557	42.87	607	6498	35.02
DATAMATICS	EQ	22-Feb-2022	279.70	251.10	271.00	251.10	256.45	258.55	263.61	246914	650.88	10202	95922	38.85
DATAPATTNS	EQ	22-Feb-2022	620.55	608.90	608.90	584.25	594.00	597.60	594.44	291970	1735.59	18125	132103	45.25
DBCORP	EQ	22-Feb-2022	85.85	84.50	85.20	81.85	83.25	83.00	83.47	168450	140.60	3502	92830	55.11
DBL	EQ	22-Feb-2022	283.80	274.00	279.00	267.00	269.00	269.45	271.12	884676	2398.50	15832	373673	42.24
DBREALTY	BE	22-Feb-2022	102.45	97.35	97.35	97.35	97.35	97.35	97.35	34669	33.75	550	-	-
DBSTOCKBRO	BE	22-Feb-2022	25.10	23.85	23.85	23.85	23.85	23.85	23.85	1136	0.27	28	-	-
DCAL	EQ	22-Feb-2022	175.45	171.50	175.00	165.40	167.70	169.20	171.25	605114	1036.27	9342	294733	48.71
DCBBANK	EQ	22-Feb-2022	78.30	77.75	77.75	73.40	74.55	73.75	74.77	2155899	1612.03	16435	1175959	54.55
DCI	SM	22-Feb-2022	41.30	39.25	39.30	39.25	39.30	39.30	39.28	12000	4.71	2	12000	100.00
DCM	EQ	22-Feb-2022	102.10	102.10	107.00	96.80	104.00	101.80	102.22	46702	47.74	1795	23089	49.44
DCMNVL	EQ	22-Feb-2022	253.45	242.10	253.15	240.80	240.80	240.80	242.03	75530	182.81	1322	51649	68.38
DCMSHRIRAM	EQ	22-Feb-2022	1003.70	952.00	989.75	950.00	951.00	956.85	963.57	99799	961.63	8206	42325	42.41
DCMSRIND	EQ	22-Feb-2022	96.10	90.00	95.45	90.00	93.00	93.00	93.09	417149	388.33	7172	210769	50.53
DCW	EQ	22-Feb-2022	40.05	38.10	39.80	38.10	38.80	38.95	38.86	677376	263.26	2723	415789	61.38
DECCANCE	EQ	22-Feb-2022	569.60	548.10	568.55	543.25	552.00	549.45	551.46	15397	84.91	2063	8105	52.64
DEEPAKFERT	EQ	22-Feb-2022	527.70	507.55	521.70	506.65	518.70	513.75	514.27	617131	3173.73	24595	369241	59.83
DEEPAKNTR	EQ	22-Feb-2022	2004.80	1919.00	1988.00	1905.00	1971.50	1978.55	1963.66	1400825	27507.39	100659	609909	43.54
DEEPENR	EQ	22-Feb-2022	41.00	40.05	40.95	38.55	39.55	39.80	39.55	44615	17.64	573	30954	69.38
DEEPINDS	EQ	22-Feb-2022	191.65	187.00	187.30	181.00	183.00	182.30	183.69	88774	163.07	5034	27553	31.04
DELPHIFX	EQ	22-Feb-2022	455.90	450.00	450.00	423.80	430.00	435.55	434.73	1928	8.38	224	1224	63.49
DELTACORP	EQ	22-Feb-2022	265.30	256.50	261.50	249.60	257.00	257.85	257.37	5733515	14756.60	33678	970167	16.92
DELTAMAGNT	EQ	22-Feb-2022	65.20	63.00	69.15	60.10	65.45	64.80	64.84	16626	10.78	748	7084	42.61
DEN	EQ	22-Feb-2022	40.65	40.00	40.00	38.55	39.40	39.30	39.14	2138021	836.75	6387	1108913	51.87
DENORA	BE	22-Feb-2022	417.10	414.40	423.20	400.00	407.00	406.25	406.87	5032	20.47	168	-	-
DESTINY	SM	22-Feb-2022	12.90	13.00	13.00	12.30	12.30	12.30	12.53	18000	2.26	3	12000	66.67
DEVIT	EQ	22-Feb-2022	118.55	112.65	118.50	112.65	112.65	112.65	113.15	3131	3.54	79	2302	73.52
DEVYANI	EQ	22-Feb-2022	158.75	150.00	158.00	150.00	156.90	156.30	155.16	2953638	4582.85	30092	1125858	38.12
DFMFOODS	EQ	22-Feb-2022	281.20	275.00	282.00	272.00	272.30	273.45	276.50	90617	250.55	3349	46146	50.92
DHAMPURSUG	EQ	22-Feb-2022	371.60	360.00	369.80	352.10	363.00	363.80	361.48	625076	2259.50	14261	139878	22.38
DHANBANK	EQ	22-Feb-2022	13.40	13.20	13.35	12.95	13.10	13.00	13.02	516448	67.25	1260	367918	71.24
DHANI	EQ	22-Feb-2022	103.40	89.10	91.80	82.75	82.75	82.75	85.39	63851323	54521.18	151082	18295231	28.65
DHANILOANS	N3	22-Feb-2022	993.40	990.00	990.00	941.05	979.00	979.00	973.89	212	2.06	17	177	83.49
DHANILOANS	N4	22-Feb-2022	982.15	970.00	989.95	960.00	980.00	980.00	966.32	144	1.39	10	118	81.94
DHANILOANS	N5	22-Feb-2022	1331.20	1289.50	1331.00	1289.50	1303.20	1303.20	1309.77	295	3.86	7	295	100.00
DHANILOANS	N6	22-Feb-2022	977.20	970.11	989.00	970.00	989.00	989.00	971.52	115	1.12	10	115	100.00
DHANILOANS	N7	22-Feb-2022	1000.00	910.00	979.00	901.05	960.00	960.00	938.74	170	1.60	11	115	67.65
DHANILOANS	N8	22-Feb-2022	1259.96	1215.00	1250.00	1210.10	1250.00	1250.00	1225.41	165	2.02	8	165	100.00
DHANILOANS	NC	22-Feb-2022	985.00	979.99	985.00	979.99	985.00	985.00	984.72	53	0.52	4	53	100.00
DHANILOANS	NF	22-Feb-2022	950.00	901.05	949.00	901.05	930.00	930.00	927.90	18	0.17	5	14	77.78
DHANILOANS	NR	22-Feb-2022	977.00	976.00	997.90	976.00	997.90	997.90	977.99	11	0.11	2	11	100.00
DHANILOANS	NU	22-Feb-2022	965.05	850.00	965.05	842.10	965.00	965.00	892.84	25	0.22	4	15	60.00
DHANILOANS	NV	22-Feb-2022	990.00	990.00	990.00	902.00	990.00	990.00	934.92	23	0.22	9	14	60.87
DHANILOANS	NX	22-Feb-2022	1025.00	1015.00	1015.00	1000.00	1000.00	1001.42	1004.44	45	0.45	5	45	100.00
DHANUKA	EQ	22-Feb-2022	700.15	691.00	697.95	670.00	678.00	675.30	683.61	56791	388.23	5630	35058	61.73
DHARAMSI	EQ	22-Feb-2022	368.90	355.00	363.30	341.00	355.00	347.00	355.51	39286	139.67	2410	21657	55.13
DHARSUGAR	BE	22-Feb-2022	17.75	16.90	17.35	16.90	17.20	16.95	16.95	16201	2.75	135	-	-
DHRUV	EQ	22-Feb-2022	53.65	53.00	55.00	49.10	54.80	53.70	52.14	34541	18.01	620	20478	59.29
DHUNINV	EQ	22-Feb-2022	642.10	628.65	634.80	613.00	614.30	623.85	624.83	2031	12.69	376	975	48.01
DIAMONDYD	EQ	22-Feb-2022	729.15	682.30	811.00	682.30	757.90	745.25	771.89	82385	635.92	6797	18749	22.76
DICIND	EQ	22-Feb-2022	377.45	385.00	385.00	369.00	370.40	373.50	372.45	3161	11.77	182	2498	79.03
DIGISPICE	EQ	22-Feb-2022	35.30	34.00	35.10	32.00	32.40	32.65	33.19	234278	77.75	1565	129056	55.09
DIGJAMLMTD	EQ	22-Feb-2022	158.50	150.60	154.45	150.60	150.60	150.70	150.76	7999	12.06	241	7059	88.25
DIL	SM	22-Feb-2022	150.95	154.50	154.50	154.50	154.50	154.50	154.50	1200	1.85	1	1200	100.00
DISHTV	EQ	22-Feb-2022	15.90	15.50	15.70	14.80	15.20	15.20	15.28	9695457	1481.27	4873	8566617	88.36
DIVISLAB	EQ	22-Feb-2022	4258.30	4150.00	4245.20	4135.70	4220.25	4224.80	4202.46	430407	18087.67	47269	189600	44.05
DIXON	EQ	22-Feb-2022	4086.80	3970.00	4182.10	3936.95	4178.00	4159.50	4062.05	397077	16129.46	37550	99780	25.13
DKEGL	SM	22-Feb-2022	45.00	45.00	46.00	44.00	44.00	44.00	44.80	15000	6.72	5	15000	100.00
DLF	EQ	22-Feb-2022	346.50	331.00	338.35	323.25	324.80	324.35	328.39	19176808	62975.34	133357	9328273	48.64
DLINKINDIA	EQ	22-Feb-2022	146.30	141.90	145.75	140.80	141.70	141.95	143.25	229430	328.66	3717	106368	46.36
DMART	EQ	22-Feb-2022	4096.60	4001.00	4179.00	3990.00	4160.00	4157.10	4119.66	484781	19971.32	61990	186860	38.55
DNAMEDIA	BE	22-Feb-2022	2.20	2.10	2.20	2.10	2.10	2.10	2.10	52505	1.10	38	-	-
DODLA	EQ	22-Feb-2022	454.00	430.00	448.95	425.00	431.40	432.65	437.25	17041	74.51	1751	9393	55.12
DOLATALGO	EQ	22-Feb-2022	80.85	80.00	80.70	76.55	77.35	77.95	78.56	218936	171.99	3835	137394	62.76
DOLLAR	EQ	22-Feb-2022	514.05	500.20	513.00	478.65	494.90	499.85	498.57	142599	710.96	10135	43131	30.25
DONEAR	EQ	22-Feb-2022	64.55	61.50	64.15	61.35	61.35	61.35	61.67	30788	18.99	288	27281	88.61
DPABHUSHAN	EQ	22-Feb-2022	375.25	352.00	384.10	352.00	374.95	367.15	371.28	6224	23.11	244	3937	63.26
DPSCLTD	EQ	22-Feb-2022	14.25	13.70	14.10	13.55	13.55	13.55	13.63	289907	39.50	1255	165331	57.03
DPWIRES	EQ	22-Feb-2022	315.15	310.00	314.95	300.00	305.55	309.15	307.64	10069	30.98	299	6166	61.24
DRCSYSTEMS	BE	22-Feb-2022	403.75	410.00	423.90	403.00	423.90	404.90	416.55	3814	15.89	59	-	-
DREDGECORP	EQ	22-Feb-2022	324.90	319.50	323.65	316.70	317.10	319.30	320.58	48212	154.56	2496	25490	52.87
DRREDDY	EQ	22-Feb-2022	4298.25	4189.95	4235.60	4155.70	4209.00	4218.50	4201.08	480840	20200.45	46522	249416	51.87
DSPN50ETF	EQ	22-Feb-2022	172.65	171.10	171.10	167.30	170.25	170.97	169.95	661	1.12	65	632	95.61
DSPNEWETF	EQ	22-Feb-2022	194.83	192.00	193.00	188.99	192.00	191.89	191.70	1642	3.15	111	1377	83.86
DSPQ50ETF	EQ	22-Feb-2022	164.42	160.00	161.50	157.63	161.00	160.82	160.53	10047	16.13	152	9803	97.57
DSSL	EQ	22-Feb-2022	186.20	177.00	182.55	171.00	173.15	173.45	174.63	47158	82.35	1477	26551	56.30
DTIL	EQ	22-Feb-2022	251.65	244.00	249.85	241.00	243.95	243.25	244.60	11085	27.11	544	7776	70.15
DUCON	BE	22-Feb-2022	20.05	21.05	21.05	19.70	21.05	21.05	20.92	447430	93.62	1153	-	-
DVL	EQ	22-Feb-2022	235.95	234.25	235.15	223.35	226.00	224.90	227.48	65060	148.00	1511	46904	72.09
DWARKESH	EQ	22-Feb-2022	85.00	82.10	84.15	79.00	82.60	82.20	82.05	3756429	3082.13	24147	814731	21.69
DYNAMATECH	EQ	22-Feb-2022	1918.15	1909.00	1921.90	1825.00	1900.00	1901.50	1878.76	8575	161.10	1444	6404	74.68
DYNAMIC	SM	22-Feb-2022	21.75	22.75	22.80	21.15	22.70	22.70	22.51	38000	8.55	19	30000	78.95
DYNPRO	EQ	22-Feb-2022	543.70	543.50	544.60	515.00	538.00	526.90	530.28	48931	259.47	3851	26976	55.13
E2E	SM	22-Feb-2022	120.50	114.50	121.00	114.50	121.00	121.00	118.92	18000	21.41	9	12000	66.67
EASEMYTRIP	EQ	22-Feb-2022	564.85	540.00	560.00	533.00	548.00	549.15	550.94	484383	2668.66	17836	271132	55.97
EASTSILK	BE	22-Feb-2022	7.45	7.10	7.10	7.10	7.10	7.10	7.10	20077	1.43	122	-	-
EASUNREYRL	BZ	22-Feb-2022	2.55	2.45	2.45	2.45	2.45	2.45	2.45	1000	0.02	1	-	-
EBANK	EQ	22-Feb-2022	4007.89	3950.00	4100.00	3760.01	3911.25	3911.25	3958.14	138	5.46	37	29	21.01
EBBETF0423	EQ	22-Feb-2022	1165.90	1161.10	1165.99	1160.00	1161.03	1161.08	1161.86	1754	20.38	56	1684	96.01
EBBETF0425	EQ	22-Feb-2022	1084.11	1084.06	1086.45	1082.50	1083.11	1083.22	1084.19	9353	101.40	66	7668	81.98
EBBETF0430	EQ	22-Feb-2022	1199.33	1175.50	1199.99	1175.50	1198.99	1196.67	1194.90	20798	248.52	419	20091	96.60
EBBETF0431	EQ	22-Feb-2022	1063.14	1065.09	1069.85	1062.12	1065.00	1064.83	1064.51	6541	69.63	146	6170	94.33
EC4RD	MF	22-Feb-2022	14.12	14.13	15.00	14.12	15.00	15.00	14.45	16000	2.31	4	10000	62.50
ECLERX	EQ	22-Feb-2022	2138.00	2101.25	2198.90	2073.05	2100.00	2106.40	2135.33	95322	2035.44	13022	45325	47.55
ECLFINANCE	NG	22-Feb-2022	985.00	952.00	952.00	952.00	952.00	952.00	952.00	50	0.48	1	50	100.00
ECLFINANCE	NI	22-Feb-2022	1024.00	1021.20	1024.00	830.00	1012.50	1012.50	967.07	1150	11.12	18	1015	88.26
ECLFINANCE	NJ	22-Feb-2022	935.00	935.00	940.00	922.00	939.99	939.99	938.52	143	1.34	11	128	89.51
ECLFINANCE	NK	22-Feb-2022	956.40	956.00	956.00	956.00	956.00	956.00	956.00	10	0.10	1	10	100.00
ECLFINANCE	NM	22-Feb-2022	1005.00	1006.00	1006.00	967.32	1000.00	1000.00	989.96	115	1.14	11	105	91.30
ECLFINANCE	NO	22-Feb-2022	1000.00	997.00	997.00	985.00	986.00	986.00	993.45	73	0.73	5	73	100.00
ECLFINANCE	NP	22-Feb-2022	984.00	977.50	977.50	976.00	976.00	976.00	976.79	110	1.07	7	110	100.00
ECLFINANCE	NQ	22-Feb-2022	1302.62	1302.00	1302.00	1302.00	1302.00	1302.00	1302.00	210	2.73	7	210	100.00
ECLFINANCE	NR	22-Feb-2022	1009.13	1003.00	1014.99	1003.00	1008.00	1005.04	1005.34	551	5.54	14	526	95.46
EDELWEISS	EQ	22-Feb-2022	60.75	60.00	60.55	58.05	60.10	60.00	59.71	898326	536.42	9918	463294	51.57
EDUCOMP	BZ	22-Feb-2022	4.85	4.65	4.65	4.65	4.65	4.65	4.65	21731	1.01	110	-	-
EHFLNCD	N5	22-Feb-2022	999.90	970.00	970.00	970.00	970.00	970.00	970.00	5	0.05	1	5	100.00
EHFLNCD	N6	22-Feb-2022	967.00	960.00	960.00	960.00	960.00	960.00	960.00	50	0.48	2	50	100.00
EICHERMOT	EQ	22-Feb-2022	2699.00	2630.00	2730.00	2620.05	2728.00	2725.50	2701.44	575201	15538.68	47427	208550	36.26
EIDPARRY	EQ	22-Feb-2022	410.70	399.50	413.95	395.00	396.45	396.20	404.69	313383	1268.23	15450	97746	31.19
EIFFL	EQ	22-Feb-2022	109.85	111.90	114.50	105.80	107.00	108.50	108.92	5783	6.30	264	3071	53.10
EIHAHOTELS	EQ	22-Feb-2022	371.80	368.00	373.30	358.15	368.00	367.10	364.05	15785	57.47	1059	4361	27.63
EIHOTEL	EQ	22-Feb-2022	137.05	134.50	139.00	126.65	130.40	130.65	132.18	1139094	1505.67	21923	478765	42.03
EIMCOELECO	EQ	22-Feb-2022	333.55	321.00	334.00	321.00	328.85	331.85	328.44	3321	10.91	188	2238	67.39
EKC	EQ	22-Feb-2022	209.30	198.85	202.65	198.85	198.85	198.85	199.18	232246	462.58	1495	147915	63.69
ELECON	EQ	22-Feb-2022	148.50	144.75	146.10	141.65	143.05	143.15	143.75	464740	668.07	9377	157025	33.79
ELECTCAST	EQ	22-Feb-2022	38.25	37.00	37.80	36.50	37.30	37.15	37.16	1249727	464.37	4638	604896	48.40
ELECTHERM	EQ	22-Feb-2022	112.80	111.00	112.65	106.80	109.00	109.90	110.19	42130	46.42	904	28160	66.84
ELGIEQUIP	EQ	22-Feb-2022	341.25	330.00	336.40	320.65	325.95	325.90	328.80	666189	2190.43	23308	236678	35.53
ELGIRUBCO	EQ	22-Feb-2022	35.10	34.40	35.00	32.10	33.40	33.10	33.19	64098	21.28	514	50947	79.48
EMAMILTD	EQ	22-Feb-2022	495.80	488.50	499.60	488.50	494.75	494.95	495.35	240212	1189.88	10551	155268	64.64
EMAMIPAP	EQ	22-Feb-2022	138.10	137.95	137.95	132.20	134.25	133.70	134.34	35695	47.95	804	23409	65.58
EMAMIREAL	BE	22-Feb-2022	68.50	67.90	69.85	65.10	66.70	66.25	66.02	37061	24.47	360	-	-
EMBASSY	RR	22-Feb-2022	374.48	374.00	378.00	369.10	374.50	374.55	374.23	174211	651.95	7639	138145	79.30
EMKAY	EQ	22-Feb-2022	109.05	105.55	106.00	101.10	104.20	103.70	104.04	80198	83.44	1877	42744	53.30
EMKAYTOOLS	SM	22-Feb-2022	188.00	186.00	186.00	180.00	180.00	180.00	181.50	2400	4.36	2	2400	100.00
EMMBI	EQ	22-Feb-2022	98.55	98.55	102.95	93.50	94.50	94.90	96.74	85295	82.52	2147	27710	32.49
ENDURANCE	EQ	22-Feb-2022	1395.60	1358.00	1369.90	1343.95	1360.00	1364.20	1357.64	42382	575.40	6818	18657	44.02
ENERGYDEV	BE	22-Feb-2022	20.30	19.30	19.30	19.30	19.30	19.30	19.30	15738	3.04	204	-	-
ENGINERSIN	EQ	22-Feb-2022	63.00	62.00	62.40	61.10	61.75	61.65	61.71	992446	612.39	7515	570776	57.51
ENIL	EQ	22-Feb-2022	189.20	182.00	193.95	182.00	193.00	189.25	186.80	36605	68.38	761	18927	51.71
EPL	EQ	22-Feb-2022	163.35	159.60	163.40	158.00	163.40	162.20	161.04	327788	527.86	8039	212237	64.75
EQUIPPP	EQ	22-Feb-2022	73.45	67.05	72.75	67.00	68.55	68.50	68.88	22393	15.42	660	13774	61.51
EQUITAS	EQ	22-Feb-2022	114.20	113.95	113.95	109.50	110.70	110.15	111.42	618993	689.70	10688	411664	66.51
EQUITASBNK	EQ	22-Feb-2022	55.70	54.00	54.40	52.25	53.75	53.90	53.64	904897	485.35	10664	316756	35.00
ERFLNCDI	N3	22-Feb-2022	989.99	945.00	945.00	945.00	945.00	945.00	945.00	200	1.89	1	200	100.00
ERFLNCDI	N4	22-Feb-2022	1064.83	1043.20	1060.00	1043.20	1058.80	1058.66	1051.78	275	2.89	8	250	90.91
ERFLNCDI	N5	22-Feb-2022	884.14	889.15	889.15	889.15	889.15	889.15	889.15	10	0.09	1	10	100.00
ERFLNCDI	N6	22-Feb-2022	958.80	950.00	950.00	943.00	943.00	943.00	943.30	200	1.89	4	200	100.00
ERIS	EQ	22-Feb-2022	693.80	685.00	689.95	675.00	687.00	685.05	683.03	43904	299.88	14303	17848	40.65
EROSMEDIA	EQ	22-Feb-2022	25.75	24.00	25.50	23.50	24.65	24.60	24.36	673564	164.11	2064	455870	67.68
ESABINDIA	EQ	22-Feb-2022	2774.75	2728.00	2735.20	2640.80	2720.00	2715.90	2701.49	8542	230.76	2566	3916	45.84
ESCORTS	EQ	22-Feb-2022	1861.05	1852.00	1863.95	1850.50	1859.45	1860.05	1856.35	306649	5692.47	7938	137528	44.85
ESSARSHPNG	BE	22-Feb-2022	8.70	8.60	9.00	8.30	8.65	8.60	8.54	232304	19.84	666	-	-
ESTER	EQ	22-Feb-2022	134.45	130.00	134.45	127.75	129.00	128.95	129.81	123596	160.43	2837	76000	61.49
EUROBOND	SM	22-Feb-2022	97.15	98.90	98.90	93.05	93.50	93.75	95.21	44000	41.89	22	30000	68.18
EVEREADY	EQ	22-Feb-2022	350.20	334.00	362.90	327.60	350.00	347.65	348.58	866630	3020.94	16095	302121	34.86
EVERESTIND	EQ	22-Feb-2022	707.20	685.00	695.95	647.60	659.90	663.10	667.14	203690	1358.91	14623	45002	22.09
EXCEL	BE	22-Feb-2022	9.15	8.90	9.45	8.70	8.70	8.70	8.78	105055	9.22	328	-	-
EXCELINDUS	EQ	22-Feb-2022	1215.80	1200.00	1202.80	1170.00	1183.50	1184.75	1189.70	38151	453.88	3599	20225	53.01
EXIDEIND	EQ	22-Feb-2022	154.25	152.20	152.30	146.00	151.40	151.10	150.70	2522328	3801.16	34898	1067732	42.33
EXPLEOSOL	EQ	22-Feb-2022	1398.95	1311.00	1448.35	1311.00	1419.90	1417.35	1410.79	27521	388.26	3380	16475	59.86
EXXARO	EQ	22-Feb-2022	120.35	116.90	119.80	110.00	116.90	115.05	115.88	102677	118.98	2642	62802	61.16
FACT	EQ	22-Feb-2022	114.40	114.40	115.45	107.65	112.00	112.25	111.53	203607	227.08	5125	75300	36.98
FAIRCHEMOR	EQ	22-Feb-2022	1688.45	1668.20	1679.90	1611.00	1617.00	1622.65	1650.00	37286	615.22	16602	11714	31.42
FCL	EQ	22-Feb-2022	161.65	152.25	159.50	152.25	156.95	157.25	156.69	985240	1543.81	13624	363734	36.92
FCONSUMER	EQ	22-Feb-2022	6.90	6.80	6.85	6.65	6.70	6.70	6.75	4073115	274.79	5215	2167741	53.22
FCSSOFT	BE	22-Feb-2022	3.75	3.60	3.60	3.60	3.60	3.60	3.60	1304514	46.96	4854	-	-
FDC	EQ	22-Feb-2022	284.70	277.20	283.35	275.40	282.80	280.05	280.08	139836	391.66	5524	73626	52.65
FEDERALBNK	EQ	22-Feb-2022	99.75	97.75	100.05	96.15	99.10	99.45	98.32	25227553	24802.72	59238	5492564	21.77
FEL	EQ	22-Feb-2022	8.60	8.40	8.50	8.10	8.30	8.30	8.28	751391	62.20	1341	462277	61.52
FELDVR	EQ	22-Feb-2022	12.20	12.30	12.30	11.30	11.95	11.75	11.67	19004	2.22	164	10047	52.87
FIBERWEB	EQ	22-Feb-2022	43.75	42.50	45.00	41.00	44.00	42.85	42.45	136419	57.91	2082	62205	45.60
FIEMIND	EQ	22-Feb-2022	1011.60	990.00	999.45	973.00	973.00	978.00	982.68	49905	490.40	6513	22876	45.84
FILATEX	EQ	22-Feb-2022	119.40	115.90	117.50	110.10	111.35	111.65	113.64	993326	1128.82	8893	378900	38.14
FINCABLES	EQ	22-Feb-2022	457.40	453.00	454.95	440.00	447.00	443.60	446.85	108341	484.12	5683	44454	41.03
FINEORG	EQ	22-Feb-2022	3888.00	3710.00	3845.00	3710.00	3768.05	3783.15	3785.77	18073	684.20	5777	6230	34.47
FINOPB	EQ	22-Feb-2022	291.65	287.00	287.00	277.65	279.60	279.10	281.67	174964	492.82	9352	80744	46.15
FINPIPE	EQ	22-Feb-2022	156.10	153.80	153.95	150.50	152.50	151.80	151.99	523417	795.55	12379	272021	51.97
FLEXITUFF	BE	22-Feb-2022	25.55	24.50	26.80	24.30	25.45	24.95	24.87	54692	13.60	146	-	-
FLFL	EQ	22-Feb-2022	48.05	47.00	47.85	46.10	47.40	47.25	47.02	147373	69.29	1512	68283	46.33
FLUOROCHEM	BE	22-Feb-2022	2663.75	2532.00	2710.00	2530.60	2691.90	2690.55	2609.61	31375	818.77	2099	-	-
FMGOETZE	EQ	22-Feb-2022	255.20	242.00	254.95	241.30	250.00	249.30	249.69	275665	688.32	4209	185724	67.37
FMNL	EQ	22-Feb-2022	8.55	8.25	8.65	8.25	8.35	8.30	8.42	44457	3.74	238	24942	56.10
FOCE	SM	22-Feb-2022	218.00	209.00	209.00	209.00	209.00	209.00	209.00	600	1.25	1	600	100.00
FOCUS	EQ	22-Feb-2022	121.30	115.25	115.25	115.25	115.25	115.25	115.25	792	0.91	11	792	100.00
FOODSIN	EQ	22-Feb-2022	87.35	84.35	86.75	81.95	84.75	84.35	84.00	31148	26.17	703	19869	63.79
FORCEMOT	EQ	22-Feb-2022	1066.55	1031.00	1057.00	1014.15	1029.00	1025.60	1029.39	35478	365.21	4870	15153	42.71
FORTIS	EQ	22-Feb-2022	256.25	252.00	256.25	246.50	249.00	249.35	250.98	1621309	4069.18	25439	779006	48.05
FOSECOIND	EQ	22-Feb-2022	1372.30	1325.00	1359.90	1323.10	1326.00	1328.05	1337.77	1423	19.04	172	915	64.30
FRETAIL	EQ	22-Feb-2022	46.15	44.20	45.75	44.20	44.80	44.55	44.73	3223491	1441.79	12306	808191	25.07
FSC	EQ	22-Feb-2022	63.85	63.80	63.85	60.40	61.70	62.80	62.46	48815	30.49	1022	29078	59.57
FSL	EQ	22-Feb-2022	123.80	119.90	122.90	117.45	121.50	121.60	120.44	5465263	6582.29	34138	1358620	24.86
GABRIEL	EQ	22-Feb-2022	115.70	109.00	113.60	108.65	112.25	112.70	110.78	683299	756.95	16583	351594	51.46
GAEL	EQ	22-Feb-2022	180.90	175.00	182.30	170.65	175.30	174.40	175.90	522955	919.89	10025	190120	36.35
GAIL	EQ	22-Feb-2022	136.30	132.10	135.50	132.05	134.55	134.55	134.30	11246953	15104.65	51852	3372376	29.98
GAL	BE	22-Feb-2022	4.20	4.00	4.00	4.00	4.00	4.00	4.00	166266	6.65	449	-	-
GALAXYSURF	EQ	22-Feb-2022	2963.15	2862.00	2929.95	2798.15	2845.05	2845.30	2844.08	55877	1589.19	11755	40322	72.16
GALLANTT	EQ	22-Feb-2022	62.25	58.70	63.60	58.00	59.25	60.45	59.67	64839	38.69	882	30330	46.78
GALLISPAT	EQ	22-Feb-2022	48.50	48.85	48.85	45.00	47.80	46.80	46.54	24676	11.48	496	14360	58.19
GANDHITUBE	EQ	22-Feb-2022	345.15	341.00	344.55	323.45	331.15	331.70	331.41	3935	13.04	288	2749	69.86
GANECOS	EQ	22-Feb-2022	632.95	622.00	648.90	616.40	640.00	644.00	632.02	133650	844.70	14998	44961	33.64
GANESHBE	EQ	22-Feb-2022	90.70	87.10	91.35	86.65	90.55	90.20	89.89	67722	60.88	1275	42137	62.22
GANESHHOUC	EQ	22-Feb-2022	193.90	185.10	191.30	180.85	187.00	187.95	186.81	59268	110.72	1333	28932	48.82
GANGAFORGE	EQ	22-Feb-2022	16.65	15.85	16.30	15.15	15.70	15.85	15.63	641722	100.29	2957	324074	50.50
GANGESSECU	EQ	22-Feb-2022	99.35	97.05	99.50	95.35	99.50	99.30	98.14	21069	20.68	325	16540	78.50
GARFIBRES	EQ	22-Feb-2022	2932.95	2872.55	2924.95	2790.00	2854.70	2850.10	2843.88	23438	666.55	4398	14862	63.41
GATI	EQ	22-Feb-2022	152.30	143.75	154.70	142.35	149.10	150.40	149.17	798045	1190.44	11738	165031	20.68
GAYAHWS	BE	22-Feb-2022	0.65	0.60	0.70	0.60	0.70	0.70	0.62	6199495	38.60	169	-	-
GAYAPROJ	EQ	22-Feb-2022	25.00	23.60	25.40	22.65	24.75	24.85	24.01	933607	224.13	3681	463231	49.62
GEECEE	EQ	22-Feb-2022	180.10	173.10	179.80	165.00	170.00	168.55	170.06	223991	380.91	7873	65723	29.34
GEEKAYWIRE	EQ	22-Feb-2022	78.45	75.00	78.00	66.05	71.00	71.25	70.66	59128	41.78	1326	27998	47.35
GENCON	EQ	22-Feb-2022	33.80	35.35	35.90	32.50	35.00	34.65	33.98	45427	15.44	463	25209	55.49
GENESYS	EQ	22-Feb-2022	440.30	438.95	462.30	418.30	462.30	462.30	445.06	203536	905.85	3689	100160	49.21
GENUSPAPER	EQ	22-Feb-2022	13.65	13.00	13.95	12.40	13.25	13.20	13.14	350141	46.00	1442	183335	52.36
GENUSPOWER	EQ	22-Feb-2022	68.25	65.10	67.50	64.00	67.00	66.55	65.94	606630	400.00	7067	237833	39.21
GEOJITFSL	EQ	22-Feb-2022	67.95	64.00	67.80	64.00	67.35	66.85	66.05	330233	218.13	5900	167129	50.61
GEPIL	EQ	22-Feb-2022	157.50	150.30	156.25	148.00	150.10	151.35	150.73	207927	313.42	4747	105090	50.54
GESHIP	EQ	22-Feb-2022	316.00	313.10	316.00	307.60	315.00	315.00	311.59	253877	791.06	4181	193716	76.30
GET&D	EQ	22-Feb-2022	93.35	93.35	93.35	88.35	90.00	90.00	90.93	174225	158.43	3731	84686	48.61
GFLLIMITED	EQ	22-Feb-2022	66.40	65.00	66.20	63.60	64.25	65.00	64.99	66368	43.13	1042	44012	66.32
GHCL	EQ	22-Feb-2022	403.70	390.00	400.90	385.00	390.00	390.20	392.84	238434	936.66	7675	109303	45.84
GICHSGFIN	EQ	22-Feb-2022	140.05	138.00	138.05	134.00	134.75	135.15	136.23	133487	181.85	4666	65574	49.12
GICRE	EQ	22-Feb-2022	125.50	121.00	124.60	121.00	123.05	122.30	122.47	239246	293.00	5099	108352	45.29
GILLANDERS	EQ	22-Feb-2022	66.00	70.95	70.95	64.50	65.00	65.00	65.52	15021	9.84	379	9023	60.07
GILLETTE	EQ	22-Feb-2022	5077.65	4750.00	5025.00	4750.00	4980.00	4961.45	4934.24	5844	288.36	1675	3584	61.33
GINNIFILA	EQ	22-Feb-2022	45.80	44.50	45.70	41.95	43.55	44.20	43.66	388411	169.58	2801	108577	27.95
GIPCL	EQ	22-Feb-2022	75.90	72.50	75.20	72.50	74.30	74.20	74.05	179257	132.73	3137	78772	43.94
GKWLIMITED	EQ	22-Feb-2022	542.20	542.65	576.55	534.50	576.55	565.15	556.85	1016	5.66	104	787	77.46
GLAND	EQ	22-Feb-2022	3252.90	3189.90	3349.00	3163.70	3245.00	3246.10	3286.36	247161	8122.61	35582	95744	38.74
GLAXO	EQ	22-Feb-2022	1567.40	1560.00	1560.00	1516.00	1525.00	1525.50	1539.06	43227	665.29	5244	25509	59.01
GLENMARK	EQ	22-Feb-2022	455.60	448.10	462.00	439.55	442.80	441.55	448.15	1355529	6074.75	30035	282845	20.87
GLFL	BE	22-Feb-2022	3.00	2.85	2.85	2.85	2.85	2.85	2.85	200	0.01	1	-	-
GLOBAL	EQ	22-Feb-2022	75.05	73.30	74.90	71.30	74.50	73.80	71.65	31508	22.58	214	27451	87.12
GLOBALVECT	BE	22-Feb-2022	50.35	50.35	50.35	48.00	49.40	49.40	48.50	7749	3.76	103	-	-
GLOBE	EQ	22-Feb-2022	11.10	10.35	11.00	10.25	10.50	10.50	10.44	519730	54.26	2005	300801	57.88
GLOBUSSPR	EQ	22-Feb-2022	1234.90	1197.00	1216.45	1164.00	1182.10	1188.20	1189.78	218371	2598.14	13818	104405	47.81
GLS	EQ	22-Feb-2022	500.45	495.00	500.00	477.00	479.90	480.15	486.61	92198	448.64	8811	53534	58.06
GMBREW	EQ	22-Feb-2022	633.75	630.00	630.65	603.05	608.20	613.00	615.70	34442	212.06	3040	14220	41.29
GMDCLTD	EQ	22-Feb-2022	136.40	127.10	134.55	127.10	128.60	129.15	130.51	5032755	6568.38	47782	1172375	23.29
GMMPFAUDLR	EQ	22-Feb-2022	4511.60	4450.00	4487.60	4335.00	4382.00	4390.60	4410.86	22722	1002.23	8896	9748	42.90
GMRINFRA	EQ	22-Feb-2022	39.10	37.60	38.45	37.40	38.15	38.10	37.93	13105892	4971.60	47300	3259417	24.87
GNA	EQ	22-Feb-2022	500.50	475.00	506.55	472.90	490.00	489.65	492.98	66041	325.57	5907	28761	43.55
GNFC	EQ	22-Feb-2022	537.55	522.00	529.60	508.15	523.45	519.35	518.68	2691954	13962.64	36150	811162	30.13
GOACARBON	EQ	22-Feb-2022	379.60	370.00	374.50	365.05	366.90	367.45	370.63	34934	129.47	2211	15077	43.16
GOCLCORP	EQ	22-Feb-2022	269.15	266.30	267.80	257.60	265.80	263.60	262.70	12991	34.13	776	6239	48.03
GOCOLORS	EQ	22-Feb-2022	940.50	886.05	945.00	886.05	915.05	917.00	911.38	120457	1097.82	14761	55798	46.32
GODFRYPHLP	EQ	22-Feb-2022	1011.10	1004.90	1017.00	980.00	997.90	1004.25	994.26	17984	178.81	3283	5665	31.50
GODHA	BE	22-Feb-2022	136.10	137.50	142.90	130.10	142.90	142.90	139.68	41017	57.29	362	-	-
GODREJAGRO	EQ	22-Feb-2022	482.10	477.00	477.85	472.65	475.50	475.00	475.37	55803	265.27	3282	34835	62.42
GODREJCP	EQ	22-Feb-2022	809.00	788.00	794.00	765.00	781.00	780.90	778.06	1867712	14531.93	85166	1079188	57.78
GODREJIND	EQ	22-Feb-2022	515.50	510.00	515.85	501.10	503.30	505.00	507.58	90832	461.04	5700	36423	40.10
GODREJPROP	EQ	22-Feb-2022	1587.20	1546.95	1583.70	1530.00	1555.40	1556.45	1556.70	785725	12231.37	38111	121412	15.45
GOENKA	BZ	22-Feb-2022	2.95	2.85	2.85	2.85	2.85	2.85	2.85	118771	3.38	484	-	-
GOKEX	EQ	22-Feb-2022	353.40	330.00	349.85	328.50	346.00	346.20	338.71	384343	1301.79	16904	137297	35.72
GOKUL	EQ	22-Feb-2022	33.00	30.50	33.00	30.45	31.50	31.35	31.57	138091	43.60	1881	63366	45.89
GOKULAGRO	BE	22-Feb-2022	65.85	63.95	64.55	62.60	63.95	63.75	63.47	75779	48.10	507	-	-
GOLDBEES	EQ	22-Feb-2022	43.10	43.74	43.74	43.18	43.46	43.38	43.57	7953166	3465.53	40074	6001701	75.46
GOLDENTOBC	EQ	22-Feb-2022	106.15	102.45	116.75	100.10	108.00	105.25	104.56	14234	14.88	451	6968	48.95
GOLDIAM	EQ	22-Feb-2022	786.20	775.00	779.90	752.35	759.15	758.30	763.56	70224	536.20	6767	29039	41.35
GOLDSHARE	EQ	22-Feb-2022	43.00	43.60	43.60	43.20	43.35	43.25	43.43	227607	98.84	663	161075	70.77
GOLDSTAR	SM	22-Feb-2022	23.65	22.70	24.70	22.70	24.70	24.70	23.99	54000	12.95	8	6000	11.11
GOLDTECH	BE	22-Feb-2022	73.65	70.35	72.15	70.00	70.00	70.00	70.43	31723	22.34	346	-	-
GOODLUCK	BE	22-Feb-2022	319.15	308.00	320.95	304.00	320.00	316.30	313.11	19794	61.98	372	-	-
GOODYEAR	EQ	22-Feb-2022	903.55	899.80	901.20	879.00	879.00	886.10	891.03	12155	108.30	1557	8107	66.70
GPIL	EQ	22-Feb-2022	313.20	304.45	306.90	297.55	305.00	303.85	302.82	323476	979.55	6225	194363	60.09
GPPL	EQ	22-Feb-2022	89.85	88.60	90.95	85.25	85.95	85.90	87.84	809523	711.05	10340	457589	56.53
GPTINFRA	EQ	22-Feb-2022	75.25	72.55	74.35	70.95	72.50	72.20	72.67	34599	25.14	870	21708	62.74
GRANULES	EQ	22-Feb-2022	297.60	291.55	296.30	279.35	289.40	288.90	288.40	1459088	4208.03	18848	466044	31.94
GRAPHITE	EQ	22-Feb-2022	475.75	450.00	472.35	450.00	458.00	457.15	461.48	691689	3191.98	21993	227861	32.94
GRASIM	EQ	22-Feb-2022	1692.45	1637.15	1689.70	1637.15	1684.45	1684.15	1673.06	880972	14739.19	37740	424531	48.19
GRAUWEIL	EQ	22-Feb-2022	55.75	55.00	55.00	52.45	53.40	53.55	53.53	206313	110.45	2392	131277	63.63
GRAVITA	EQ	22-Feb-2022	360.75	345.05	354.90	335.50	345.00	345.70	345.89	350637	1212.83	12487	153114	43.67
GREAVESCOT	EQ	22-Feb-2022	175.65	168.65	173.70	165.60	171.50	172.25	170.28	2336254	3978.28	26481	645523	27.63
GREENLAM	EQ	22-Feb-2022	318.50	316.00	320.00	301.60	316.95	313.95	312.03	25646	80.02	2152	11392	44.42
GREENPANEL	EQ	22-Feb-2022	470.70	450.00	473.30	450.00	458.05	462.00	460.31	384180	1768.43	14497	227549	59.23
GREENPLY	EQ	22-Feb-2022	186.70	186.00	186.00	179.00	180.20	180.70	182.20	187412	341.46	5383	82575	44.06
GREENPOWER	BE	22-Feb-2022	12.70	12.10	12.10	12.10	12.10	12.10	12.10	680239	82.31	4803	-	-
GRINDWELL	EQ	22-Feb-2022	1580.55	1535.20	1658.20	1535.20	1609.20	1614.65	1618.08	193952	3138.30	32589	90124	46.47
GRINFRA	EQ	22-Feb-2022	1433.50	1400.00	1424.85	1362.75	1380.00	1383.15	1384.94	33258	460.60	6044	11374	34.20
GROBTEA	EQ	22-Feb-2022	961.25	960.60	960.60	850.55	916.00	890.65	916.94	928	8.51	222	603	64.98
GRPLTD	EQ	22-Feb-2022	1292.00	1255.00	1550.40	1246.50	1423.00	1405.50	1447.36	36971	535.10	6147	5753	15.56
GRSE	EQ	22-Feb-2022	221.10	214.80	215.00	206.00	209.85	210.80	210.70	237947	501.36	6953	89235	37.50
GRWRHITECH	EQ	22-Feb-2022	662.55	650.00	653.80	606.05	610.00	613.45	620.23	47446	294.27	4784	37968	80.02
GSCLCEMENT	EQ	22-Feb-2022	41.85	40.05	43.00	40.00	41.00	41.20	40.88	97446	39.83	1107	48708	49.98
GSFC	EQ	22-Feb-2022	123.05	119.80	122.75	119.20	120.60	120.30	120.82	1085958	1312.05	9495	477177	43.94
GSPL	EQ	22-Feb-2022	284.10	280.00	284.40	271.75	277.00	278.65	280.31	1535688	4304.63	19717	366975	23.90
GSS	BE	22-Feb-2022	98.50	98.50	98.50	93.70	96.80	95.60	95.27	37322	35.56	257	-	-
GTL	EQ	22-Feb-2022	15.85	15.50	15.55	14.35	14.60	14.65	14.79	829377	122.63	2851	432846	52.19
GTLINFRA	EQ	22-Feb-2022	1.75	1.70	1.70	1.70	1.70	1.70	1.70	10461370	177.84	18375	10457235	99.96
GTPL	EQ	22-Feb-2022	203.10	200.00	202.85	195.25	199.60	199.95	198.26	71650	142.05	3804	32890	45.90
GUFICBIO	EQ	22-Feb-2022	207.40	204.00	206.95	198.40	201.90	201.90	203.38	149202	303.44	4239	78935	52.90
GUJALKALI	EQ	22-Feb-2022	672.25	629.00	662.65	629.00	649.00	649.40	651.88	259516	1691.73	11948	84348	32.50
GUJAPOLLO	EQ	22-Feb-2022	218.50	217.00	217.00	214.00	216.00	215.70	215.64	3331	7.18	108	2579	77.42
GUJGASLTD	EQ	22-Feb-2022	660.05	650.00	654.85	632.85	643.70	643.50	645.31	694246	4480.01	22497	244752	35.25
GUJRAFFIA	BE	22-Feb-2022	36.25	34.70	37.50	34.50	36.75	36.10	35.90	3192	1.15	53	-	-
GULFOILLUB	EQ	22-Feb-2022	472.45	465.00	471.00	456.95	461.00	461.90	465.50	51662	240.49	2850	21745	42.09
GULFPETRO	EQ	22-Feb-2022	54.65	54.45	54.45	50.50	51.50	51.35	51.71	214714	111.02	3164	101221	47.14
GULPOLY	EQ	22-Feb-2022	312.25	300.00	305.00	282.10	291.35	289.45	290.28	169809	492.92	4704	101287	59.65
HAL	EQ	22-Feb-2022	1301.05	1265.00	1289.95	1257.00	1280.60	1281.65	1275.93	607287	7748.57	28273	317521	52.29
HAPPSTMNDS	EQ	22-Feb-2022	1000.65	960.00	995.00	956.60	984.50	982.35	974.71	388122	3783.06	47713	239233	61.64
HARRMALAYA	EQ	22-Feb-2022	148.00	146.95	147.00	141.05	141.50	142.65	143.48	47059	67.52	1669	18504	39.32
HATHWAY	EQ	22-Feb-2022	19.00	18.25	18.70	17.70	18.10	18.15	18.19	7783291	1415.42	14172	3295878	42.35
HATSUN	EQ	22-Feb-2022	1065.55	1041.00	1135.00	1031.60	1105.00	1117.95	1108.91	241769	2681.01	21737	20920	8.65
HAVELLS	EQ	22-Feb-2022	1201.15	1194.40	1208.10	1166.10	1200.70	1203.45	1194.13	847355	10118.53	34216	393341	46.42
HAVISHA	BE	22-Feb-2022	2.75	2.65	2.65	2.65	2.65	2.65	2.65	31190	0.83	156	-	-
HBANKETF	EQ	22-Feb-2022	374.32	372.00	375.00	368.88	373.11	373.22	371.11	867	3.22	99	689	79.47
HBLPOWER	EQ	22-Feb-2022	64.05	62.00	62.70	60.30	60.90	61.05	61.48	1322563	813.18	10930	499794	37.79
HBSL	EQ	22-Feb-2022	49.55	49.00	51.00	44.60	47.30	47.45	47.80	14246	6.81	402	7943	55.76
HCC	EQ	22-Feb-2022	16.05	15.25	16.70	15.20	16.20	16.35	16.08	23989786	3858.00	27241	6366933	26.54
HCG	EQ	22-Feb-2022	229.60	222.60	237.45	220.65	235.00	234.40	230.44	98106	226.07	4966	42987	43.82
HCL-INSYS	EQ	22-Feb-2022	18.60	18.25	18.25	17.70	18.15	18.05	17.97	871038	156.52	3716	512247	58.81
HCLTECH	EQ	22-Feb-2022	1164.75	1132.00	1154.15	1132.00	1152.90	1149.55	1146.92	3254855	37330.69	117879	1910853	58.71
HDFC	EQ	22-Feb-2022	2436.80	2385.10	2462.25	2373.15	2450.85	2453.95	2423.81	4604370	111601.40	196868	3241311	70.40
HDFC	W3	22-Feb-2022	640.60	610.00	635.00	610.00	635.00	635.00	625.06	21600	135.01	36	15000	69.44
HDFCAMC	EQ	22-Feb-2022	2171.15	2152.00	2189.90	2107.00	2180.00	2181.70	2156.77	294465	6350.93	21768	128544	43.65
HDFCBANK	EQ	22-Feb-2022	1522.10	1489.80	1522.10	1487.95	1508.00	1510.70	1508.83	4768098	71942.46	238977	2362526	49.55
HDFCLIFE	EQ	22-Feb-2022	582.00	577.00	577.00	565.00	571.95	572.75	571.29	2952243	16865.88	80585	1465885	49.65
HDFCMFGETF	EQ	22-Feb-2022	44.18	44.35	44.80	44.32	44.47	44.39	44.61	1044308	465.85	1314	453872	43.46
HDFCNIFETF	EQ	22-Feb-2022	184.71	183.50	184.00	181.00	183.35	183.49	182.03	48424	88.14	672	34013	70.24
HDFCSENETF	EQ	22-Feb-2022	623.48	657.70	677.70	606.14	614.20	617.37	613.71	8713	53.47	377	7556	86.72
HDIL	BZ	22-Feb-2022	4.55	4.35	4.60	4.35	4.50	4.50	4.46	386029	17.21	526	-	-
HEALTHY	EQ	22-Feb-2022	8.14	8.14	8.46	8.00	8.14	8.07	8.04	100042	8.04	891	79480	79.45
HECPROJECT	EQ	22-Feb-2022	36.65	36.65	36.70	34.25	34.25	34.35	35.33	3797	1.34	83	2084	54.89
HEG	EQ	22-Feb-2022	1275.00	1230.00	1243.95	1201.20	1223.00	1226.05	1227.65	226718	2783.30	18062	64659	28.52
HEIDELBERG	EQ	22-Feb-2022	200.00	198.00	198.90	195.00	197.90	197.65	197.31	90281	178.13	3855	46477	51.48
HEMIPROP	EQ	22-Feb-2022	114.45	111.30	112.45	109.15	111.25	111.00	110.92	923108	1023.95	11797	437352	47.38
HERANBA	EQ	22-Feb-2022	618.75	605.60	614.80	596.00	597.00	601.05	602.94	121253	731.09	6965	75930	62.62
HERCULES	EQ	22-Feb-2022	141.60	138.50	150.25	136.10	141.65	142.45	142.27	100752	143.34	4198	32708	32.46
HERITGFOOD	EQ	22-Feb-2022	316.15	310.90	325.60	304.85	320.80	323.40	314.65	160267	504.28	8775	88784	55.40
HEROMOTOCO	EQ	22-Feb-2022	2713.35	2674.95	2752.00	2646.05	2745.00	2731.00	2692.24	644900	17362.24	51685	180625	28.01
HESTERBIO	EQ	22-Feb-2022	2433.05	2256.65	2406.95	2256.65	2366.50	2373.20	2345.77	9569	224.47	1417	4170	43.58
HEXATRADEX	EQ	22-Feb-2022	123.30	120.30	123.95	120.00	122.40	122.55	121.88	4102	5.00	134	3208	78.21
HFCL	EQ	22-Feb-2022	71.25	69.85	71.10	68.60	70.45	70.15	70.01	12888573	9023.74	46220	3690634	28.63
HGINFRA	EQ	22-Feb-2022	598.05	581.25	594.45	580.50	589.80	587.65	587.45	111067	652.46	9531	52092	46.90
HGS	EQ	22-Feb-2022	2733.80	1300.00	1330.95	1245.30	1310.00	1310.10	1298.11	147674	1916.97	12865	49132	33.27
HIKAL	EQ	22-Feb-2022	381.80	378.50	378.50	351.35	364.05	364.00	364.24	303650	1106.03	8925	185809	61.19
HIL	EQ	22-Feb-2022	3978.50	3900.00	3977.95	3872.20	3877.00	3890.65	3912.37	7743	302.93	2633	3970	51.27
HILTON	EQ	22-Feb-2022	26.85	26.30	26.60	25.55	25.55	25.55	25.69	11806	3.03	97	11742	99.46
HIMATSEIDE	EQ	22-Feb-2022	173.05	162.00	170.00	161.95	163.80	164.60	165.66	433713	718.49	10007	229527	52.92
HINDALCO	EQ	22-Feb-2022	512.00	501.90	519.25	501.55	516.50	516.20	510.33	10664925	54426.04	152742	4519450	42.38
HINDCOMPOS	EQ	22-Feb-2022	282.50	278.00	279.40	268.65	269.00	270.15	272.30	9471	25.79	621	6014	63.50
HINDCON	EQ	22-Feb-2022	62.20	61.60	62.90	60.25	61.95	61.15	61.26	23697	14.52	320	17252	72.80
HINDCOPPER	EQ	22-Feb-2022	117.25	112.30	115.90	111.00	114.80	115.05	113.71	8328136	9469.99	37333	1930422	23.18
HINDMOTORS	EQ	22-Feb-2022	10.90	10.80	10.80	10.40	10.50	10.40	10.43	245499	25.62	1148	134004	54.58
HINDNATGLS	EQ	22-Feb-2022	17.10	17.10	17.15	16.25	16.60	16.45	16.54	76240	12.61	524	64163	84.16
HINDOILEXP	EQ	22-Feb-2022	190.85	192.00	193.60	182.20	186.90	187.30	186.97	752114	1406.25	12593	185719	24.69
HINDPETRO	EQ	22-Feb-2022	292.75	285.00	292.05	267.00	290.55	291.00	286.84	3211596	9212.20	41584	791710	24.65
HINDUNILVR	EQ	22-Feb-2022	2294.80	2280.00	2280.00	2250.10	2261.05	2269.95	2264.80	902667	20443.65	66695	515632	57.12
HINDZINC	EQ	22-Feb-2022	312.35	308.70	311.05	299.55	310.00	309.20	306.28	627968	1923.34	22843	270285	43.04
HIRECT	BE	22-Feb-2022	191.45	182.00	193.80	181.95	186.00	185.50	183.92	5681	10.45	184	-	-
HISARMETAL	EQ	22-Feb-2022	107.50	107.60	107.60	103.00	107.00	106.00	105.56	4028	4.25	129	3216	79.84
HITECH	EQ	22-Feb-2022	540.65	557.50	557.50	514.65	548.00	532.80	530.79	29396	156.03	3719	8013	27.26
HITECHCORP	EQ	22-Feb-2022	247.55	235.10	245.00	232.30	240.00	241.50	238.27	7785	18.55	444	4108	52.77
HITECHGEAR	EQ	22-Feb-2022	224.20	220.00	221.80	210.85	218.00	217.20	214.26	10020	21.47	382	5650	56.39
HLEGLAS	EQ	22-Feb-2022	5225.75	5051.55	5259.90	5050.00	5258.00	5176.45	5122.04	10827	554.56	3719	4251	39.26
HLVLTD	EQ	22-Feb-2022	9.75	9.80	9.80	9.30	9.50	9.40	9.52	182273	17.36	497	99311	54.48
HMT	BZ	22-Feb-2022	28.85	27.90	28.50	27.45	27.50	27.65	27.75	5351	1.48	59	-	-
HMVL	EQ	22-Feb-2022	67.40	66.65	66.80	64.00	65.25	65.35	65.31	176648	115.37	2191	97126	54.98
HNDFDS	EQ	22-Feb-2022	1978.80	1948.00	2002.55	1902.00	1966.10	1971.05	1963.17	6581	129.20	1339	3645	55.39
HNGSNGBEES	EQ	22-Feb-2022	309.43	311.99	311.99	302.00	304.00	303.98	303.57	5482	16.64	312	3730	68.04
HOMEFIRST	EQ	22-Feb-2022	704.60	698.20	704.00	650.00	703.40	702.45	692.37	67343	466.27	4262	45288	67.25
HONAUT	EQ	22-Feb-2022	40642.60	40005.00	41260.85	39666.00	40637.45	40692.55	40723.43	9293	3784.43	5976	4609	49.60
HONDAPOWER	EQ	22-Feb-2022	1279.90	1260.05	1260.15	1218.00	1220.00	1227.90	1231.99	8184	100.83	1094	4905	59.93
HOTELRUGBY	BE	22-Feb-2022	4.05	4.05	4.25	3.90	4.25	4.25	4.20	5295	0.22	14	-	-
HOVS	EQ	22-Feb-2022	50.10	49.40	50.95	45.20	46.65	47.35	47.23	16557	7.82	356	6073	36.68
HPAL	EQ	22-Feb-2022	366.90	355.05	366.75	355.00	357.85	357.45	359.81	133352	479.81	11909	49493	37.11
HPIL	SM	22-Feb-2022	63.90	60.80	61.00	60.80	61.00	61.00	60.91	66000	40.20	2	66000	100.00
HPL	EQ	22-Feb-2022	65.85	65.00	65.65	62.75	63.70	63.40	63.77	107664	68.66	2070	64477	59.89
HSCL	EQ	22-Feb-2022	55.00	52.10	54.05	52.00	53.75	53.35	53.17	9442152	5020.68	26140	2622380	27.77
HSIL	EQ	22-Feb-2022	297.75	283.00	291.40	280.10	283.00	285.40	286.54	118193	338.67	5382	53425	45.20
HTMEDIA	EQ	22-Feb-2022	31.00	30.15	33.20	29.10	31.60	31.70	31.41	2349724	738.12	8227	783324	33.34
HUBTOWN	BE	22-Feb-2022	58.30	55.40	57.50	55.40	56.35	55.95	55.88	99861	55.80	372	-	-
HUDCO	EQ	22-Feb-2022	34.30	33.00	33.80	33.00	33.45	33.55	33.48	1959569	656.05	8004	978387	49.93
HUDCO	N2	22-Feb-2022	1171.23	1198.89	1198.89	1161.00	1170.00	1170.00	1167.98	760	8.88	7	760	100.00
HUDCO	N4	22-Feb-2022	1039.00	1039.00	1039.00	1030.00	1035.00	1035.00	1037.39	180	1.87	4	180	100.00
HUDCO	N5	22-Feb-2022	1155.00	1155.00	1155.00	1153.00	1155.00	1155.00	1154.97	1014	11.71	8	1000	98.62
HUDCO	N8	22-Feb-2022	1214.50	1219.99	1220.00	1215.00	1215.00	1215.00	1219.68	160	1.95	4	160	100.00
HUDCO	N9	22-Feb-2022	1235.20	1239.99	1240.00	1239.99	1240.00	1240.00	1240.00	340	4.22	2	340	100.00
HUDCO	NB	22-Feb-2022	1249.08	1241.65	1241.65	1241.65	1241.65	1241.65	1241.65	323	4.01	1	323	100.00
HUDCO	ND	22-Feb-2022	1259.99	1256.00	1256.00	1255.00	1255.00	1255.00	1255.02	560	7.03	8	280	50.00
HUDCO	NE	22-Feb-2022	1399.00	1399.00	1443.98	1399.00	1401.01	1401.01	1412.12	1000	14.12	17	794	79.40
HUHTAMAKI	EQ	22-Feb-2022	183.10	178.15	180.50	150.80	175.75	174.85	175.18	108436	189.96	2734	75682	69.79
IBMFNIFTY	EQ	22-Feb-2022	184.28	189.70	189.70	177.11	184.90	183.58	181.78	1011	1.84	245	533	52.72
IBREALEST	EQ	22-Feb-2022	103.10	105.00	118.70	105.00	113.80	113.65	112.64	73709081	83028.38	305562	10792685	14.64
IBUCCREDIT	N7	22-Feb-2022	960.00	956.00	956.00	935.10	935.25	935.25	936.89	60	0.56	6	60	100.00
IBUCCREDIT	N9	22-Feb-2022	985.20	905.25	970.00	905.25	970.00	970.00	937.63	20	0.19	2	10	50.00
IBUCCREDIT	NB	22-Feb-2022	925.00	911.00	911.00	903.05	903.05	903.05	907.92	40	0.36	4	40	100.00
IBUCCREDIT	ND	22-Feb-2022	940.00	850.51	929.00	850.51	905.00	905.00	857.76	81	0.69	4	80	98.77
IBULHSGFIN	EQ	22-Feb-2022	166.30	158.00	174.00	154.00	167.90	167.80	167.89	52925974	88855.61	257180	10654737	20.13
IBULHSGFIN	N8	22-Feb-2022	979.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	2	20	100.00
IBULHSGFIN	NA	22-Feb-2022	922.60	921.00	924.95	915.02	915.25	915.28	920.72	203	1.87	30	179	88.18
IBULHSGFIN	NE	22-Feb-2022	945.01	950.00	950.00	950.00	950.00	950.00	950.00	7	0.07	1	7	100.00
IBULHSGFIN	NH	22-Feb-2022	980.00	960.10	960.10	911.05	960.00	960.00	951.53	24	0.23	4	20	83.33
IBULHSGFIN	NL	22-Feb-2022	972.00	941.20	979.00	901.00	969.00	969.00	956.79	143	1.37	11	104	72.73
IBULHSGFIN	NN	22-Feb-2022	988.00	911.05	951.00	834.00	951.00	951.00	836.78	379	3.17	4	374	98.68
IBULHSGFIN	NQ	22-Feb-2022	965.00	960.00	960.00	960.00	960.00	960.00	960.00	50	0.48	1	50	100.00
IBULHSGFIN	Y3	22-Feb-2022	940.00	929.00	950.00	901.00	937.00	938.71	919.63	102	0.94	11	55	53.92
ICDSLTD	BE	22-Feb-2022	44.90	42.75	44.75	42.70	42.70	43.65	43.09	2597	1.12	42	-	-
ICEMAKE	EQ	22-Feb-2022	75.80	74.40	74.40	70.05	72.05	71.85	71.92	38027	27.35	334	29113	76.56
ICICI500	EQ	22-Feb-2022	24.22	24.39	24.39	23.49	23.95	23.95	23.85	63482	15.14	520	45286	71.34
ICICIALPLV	EQ	22-Feb-2022	168.01	176.89	176.89	164.90	167.29	167.09	166.94	16183	27.02	471	15402	95.17
ICICIAUTO	EQ	22-Feb-2022	113.96	114.49	114.49	109.65	113.24	113.71	111.74	18212	20.35	243	9157	50.28
ICICIB22	EQ	22-Feb-2022	46.92	46.92	46.92	46.03	46.56	46.60	46.35	296420	137.38	1280	172397	58.16
ICICIBANK	EQ	22-Feb-2022	754.45	738.40	759.75	737.75	750.25	751.30	748.94	13156371	98533.83	203813	6980318	53.06
ICICIBANKN	EQ	22-Feb-2022	375.57	380.00	380.00	361.70	372.67	372.16	371.84	2764	10.28	208	818	29.59
ICICIBANKP	EQ	22-Feb-2022	188.50	183.10	188.25	181.33	186.00	187.11	187.08	28293	52.93	225	3322	11.74
ICICICONSU	EQ	22-Feb-2022	69.21	69.00	69.58	67.50	68.36	68.89	68.04	327	0.22	52	219	66.97
ICICIFMCG	EQ	22-Feb-2022	365.85	365.80	367.99	360.00	363.00	362.78	361.72	3371	12.19	157	3130	92.85
ICICIGI	EQ	22-Feb-2022	1266.75	1247.00	1287.50	1235.00	1275.00	1275.75	1272.16	668981	8510.54	55253	419872	62.76
ICICIGOLD	EQ	22-Feb-2022	44.20	44.35	44.80	44.35	44.40	44.52	44.54	578936	257.85	9826	362154	62.56
ICICILIQ	EQ	22-Feb-2022	999.99	1005.00	1008.00	999.98	1000.00	999.99	1000.00	37368	373.68	55	35027	93.74
ICICILOVOL	EQ	22-Feb-2022	136.43	135.87	135.98	133.54	134.66	135.37	135.00	397785	537.00	1380	355276	89.31
ICICIM150	EQ	22-Feb-2022	109.34	109.34	109.34	107.05	108.00	108.18	107.86	24405	26.32	679	17336	71.03
ICICIMCAP	EQ	22-Feb-2022	98.99	100.94	100.94	97.00	98.79	98.15	97.90	66563	65.16	491	28395	42.66
ICICINF100	EQ	22-Feb-2022	188.81	188.30	188.48	185.00	186.80	187.25	186.36	25350	47.24	459	14746	58.17
ICICINIFTY	EQ	22-Feb-2022	185.08	187.44	187.44	178.05	184.29	183.97	182.94	490150	896.66	5849	206590	42.15
ICICINV20	EQ	22-Feb-2022	95.10	88.20	94.99	88.20	94.02	93.91	93.53	28175	26.35	2726	20142	71.49
ICICINXT50	EQ	22-Feb-2022	41.16	40.98	41.11	39.01	41.10	41.05	40.61	66411	26.97	1121	45801	68.97
ICICIPHARM	EQ	22-Feb-2022	81.63	81.63	81.80	80.10	81.53	81.44	80.78	8377	6.77	195	6093	72.73
ICICIPRULI	EQ	22-Feb-2022	510.55	500.50	507.45	492.55	505.00	505.10	499.85	1963371	9813.84	49516	1003989	51.14
ICICISENSX	EQ	22-Feb-2022	629.34	624.93	626.49	615.00	625.89	625.81	619.84	5141	31.87	272	3991	77.63
ICICISILVE	EQ	22-Feb-2022	65.70	66.01	67.00	66.01	66.55	66.61	66.80	617451	412.43	1611	557456	90.28
ICICITECH	EQ	22-Feb-2022	351.49	352.00	352.00	344.30	347.50	348.25	347.22	77666	269.68	760	29762	38.32
ICIL	EQ	22-Feb-2022	186.15	180.00	184.00	177.20	183.60	181.20	180.49	264349	477.14	4247	126930	48.02
ICRA	EQ	22-Feb-2022	3620.15	3556.05	3725.00	3556.00	3720.00	3700.40	3629.88	5312	192.82	1104	1583	29.80
IDBI	EQ	22-Feb-2022	46.05	44.45	45.35	43.90	44.25	44.15	44.40	8186841	3634.59	19679	3039419	37.13
IDBIGOLD	EQ	22-Feb-2022	4568.40	4607.55	4633.10	4607.00	4607.00	4611.35	4620.96	295	13.63	49	254	86.10
IDEA	EQ	22-Feb-2022	11.25	10.90	11.15	10.70	10.90	10.90	10.92	227160056	24816.15	123962	45105357	19.86
IDFC	EQ	22-Feb-2022	57.90	56.50	58.00	55.10	57.30	57.55	56.62	8491401	4807.85	15634	2528813	29.78
IDFCFIRSTB	EQ	22-Feb-2022	43.90	42.75	43.40	42.40	43.35	43.30	42.93	20368031	8744.42	40133	4813182	23.63
IDFCFIRSTB	NB	22-Feb-2022	5381.00	5381.00	5381.00	5381.00	5381.00	5381.00	5381.00	12	0.65	3	12	100.00
IDFCFIRSTB	NC	22-Feb-2022	10483.50	11425.00	11425.00	11425.00	11425.00	11425.00	11425.00	1	0.11	1	1	100.00
IDFCFIRSTB	NE	22-Feb-2022	11090.00	11091.00	11091.00	11091.00	11091.00	11091.00	11091.00	4	0.44	3	4	100.00
IDFNIFTYET	EQ	22-Feb-2022	180.17	185.70	185.70	177.77	177.80	177.80	179.55	397	0.71	17	292	73.55
IEX	EQ	22-Feb-2022	210.20	202.00	207.25	201.05	204.90	205.25	204.59	9435390	19304.10	109725	3207758	34.00
IFBAGRO	EQ	22-Feb-2022	593.20	586.95	586.95	564.00	566.55	568.35	570.77	14998	85.60	1437	7974	53.17
IFBIND	EQ	22-Feb-2022	907.25	850.00	907.00	850.00	895.00	900.50	895.75	6538	58.56	1449	3280	50.17
IFCI	EQ	22-Feb-2022	13.00	12.35	12.70	11.90	11.90	12.15	12.33	5501251	678.42	24014	3150857	57.28
IFCI	NH	22-Feb-2022	1080.00	1066.85	1066.85	1057.01	1059.00	1059.30	1059.94	175	1.85	17	175	100.00
IFCI	NL	22-Feb-2022	1016.30	1020.02	1020.02	1020.02	1020.02	1020.02	1020.02	10	0.10	1	10	100.00
IFCI	NM	22-Feb-2022	1950.00	1910.00	1949.99	1910.00	1949.99	1940.90	1931.25	32	0.62	4	32	100.00
IFGLEXPOR	EQ	22-Feb-2022	276.20	276.00	276.00	262.00	264.00	264.25	267.46	29345	78.49	1372	17383	59.24
IGARASHI	EQ	22-Feb-2022	363.60	352.00	359.90	343.25	356.85	358.35	352.28	74026	260.78	4267	25878	34.96
IGL	EQ	22-Feb-2022	370.55	365.80	366.00	354.10	360.60	360.40	359.03	5204422	18685.57	78394	2711747	52.10
IGPL	EQ	22-Feb-2022	695.65	661.65	689.35	661.65	676.00	674.05	677.04	47686	322.85	3590	23408	49.09
IIFCL	N2	22-Feb-2022	1085.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	1	20	100.00
IIFL	EQ	22-Feb-2022	312.60	308.00	310.00	295.20	299.70	300.00	302.43	493786	1493.37	10785	327699	66.36
IIFL	N2	22-Feb-2022	1004.50	1002.00	1002.00	977.00	977.00	977.00	979.40	50	0.49	6	50	100.00
IIFL	N4	22-Feb-2022	1010.00	1005.10	1006.98	1001.00	1006.75	1006.87	1004.95	3353	33.70	83	2580	76.95
IIFL	N5	22-Feb-2022	1004.56	1004.00	1006.00	1001.01	1001.22	1001.23	1003.50	241	2.42	9	226	93.78
IIFL	N6	22-Feb-2022	1023.00	1010.00	1022.00	1010.00	1022.00	1022.00	1014.92	198	2.01	6	198	100.00
IIFL	N7	22-Feb-2022	989.00	989.00	990.00	980.00	980.00	980.33	986.00	34	0.34	6	34	100.00
IIFL	N9	22-Feb-2022	1003.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	5	0.05	1	5	100.00
IIFL	NC	22-Feb-2022	1000.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	1	25	100.00
IIFL	NE	22-Feb-2022	1014.93	1006.20	1015.01	1006.20	1015.01	1015.01	1013.96	210	2.13	9	200	95.24
IIFL	NF	22-Feb-2022	970.96	970.98	970.98	952.12	969.00	966.02	960.20	1420	13.63	48	1297	91.34
IIFL	NG	22-Feb-2022	955.00	955.00	955.00	955.00	955.00	955.00	955.00	3	0.03	1	3	100.00
IIFL	NH	22-Feb-2022	986.20	986.20	986.20	981.05	981.05	981.05	983.73	165	1.62	4	165	100.00
IIFL	NL	22-Feb-2022	930.20	939.99	940.00	931.00	931.00	931.00	939.29	309	2.90	6	165	53.40
IIFL	NM	22-Feb-2022	960.00	960.00	960.00	960.00	960.00	960.00	960.00	12	0.12	3	12	100.00
IIFLSEC	EQ	22-Feb-2022	86.55	85.00	85.00	82.00	82.90	83.05	83.17	281458	234.10	5879	150779	53.57
IIFLWAM	EQ	22-Feb-2022	1513.40	1513.40	1520.00	1451.25	1501.30	1499.85	1470.88	82919	1219.64	9561	55225	66.60
IIHFL	N4	22-Feb-2022	961.80	959.00	970.00	959.00	965.00	965.00	964.30	22	0.21	4	11	50.00
IIHFL	N5	22-Feb-2022	982.00	980.00	985.00	970.00	985.00	984.76	982.77	1119	11.00	23	1094	97.77
IIHFL	N6	22-Feb-2022	931.00	931.00	931.00	931.00	931.00	931.00	931.00	13	0.12	4	13	100.00
IIHFL	NC	22-Feb-2022	909.00	910.89	910.89	890.00	910.00	910.00	893.60	477	4.26	14	440	92.24
IITL	EQ	22-Feb-2022	68.00	66.00	70.55	64.60	70.00	67.15	66.29	2012	1.33	76	762	37.87
IL&FSENGG	BZ	22-Feb-2022	14.15	13.50	13.50	13.45	13.45	13.45	13.45	12236	1.65	58	-	-
IL&FSTRANS	BZ	22-Feb-2022	5.05	4.80	5.15	4.80	4.80	4.80	4.82	64627	3.12	106	-	-
IMAGICAA	EQ	22-Feb-2022	13.15	13.15	13.60	12.00	12.80	12.85	12.53	462950	58.02	1228	292106	63.10
IMFA	EQ	22-Feb-2022	335.50	326.00	334.80	322.00	331.60	332.65	328.75	62086	204.11	5303	23806	38.34
IMPAL	EQ	22-Feb-2022	775.55	765.00	765.00	751.55	755.00	755.30	758.02	2648	20.07	150	2040	77.04
INCREDIBLE	BE	22-Feb-2022	24.60	23.55	24.50	23.40	23.40	23.40	23.52	8551	2.01	71	-	-
INDBANK	EQ	22-Feb-2022	23.20	23.00	23.90	21.80	22.70	22.50	22.75	139600	31.76	1057	90281	64.67
INDHOTEL	EQ	22-Feb-2022	204.95	200.05	206.65	199.10	204.60	204.45	203.31	4734973	9626.52	29810	1726823	36.47
INDIACEM	EQ	22-Feb-2022	208.90	203.00	208.85	199.20	207.50	207.90	206.26	3167524	6533.43	21199	349845	11.04
INDIAGLYCO	EQ	22-Feb-2022	760.55	744.00	764.00	725.40	758.00	756.90	747.95	130041	972.64	7917	59051	45.41
INDIAMART	EQ	22-Feb-2022	4756.70	4680.00	4844.00	4555.00	4799.80	4790.65	4745.17	151483	7188.13	20404	23310	15.39
INDIANB	EQ	22-Feb-2022	147.15	144.00	146.85	142.20	145.95	145.45	144.29	1723580	2486.90	17394	594332	34.48
INDIANCARD	BE	22-Feb-2022	272.00	261.00	269.00	259.90	268.85	266.00	263.32	548	1.44	21	-	-
INDIANHUME	EQ	22-Feb-2022	206.90	201.05	209.00	195.25	199.00	200.25	199.72	65115	130.05	3450	30689	47.13
INDIGO	EQ	22-Feb-2022	2086.55	1996.00	2078.80	1996.00	2060.05	2066.05	2040.47	999361	20391.61	43885	145556	14.56
INDIGOPNTS	EQ	22-Feb-2022	1768.70	1748.00	1796.00	1710.00	1742.35	1761.45	1744.66	32154	560.98	6233	12176	37.87
INDIGRID	IV	22-Feb-2022	149.70	149.22	149.22	146.00	147.00	147.25	147.72	114349	168.91	1340	107519	94.03
INDIGRID	NH	22-Feb-2022	1030.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	300	3.08	4	300	100.00
INDIGRID	NJ	22-Feb-2022	1103.00	1100.00	1100.00	1098.00	1100.00	1100.00	1099.01	506	5.56	7	506	100.00
INDLMETER	BE	22-Feb-2022	13.90	13.90	14.30	13.25	13.70	13.70	13.73	16288	2.24	104	-	-
INDNIPPON	EQ	22-Feb-2022	455.50	440.00	446.00	428.00	438.00	438.90	438.58	63132	276.89	4653	22941	36.34
INDOCO	EQ	22-Feb-2022	379.65	370.00	384.95	369.45	383.25	382.35	380.46	137144	521.78	9767	72949	53.19
INDORAMA	EQ	22-Feb-2022	70.20	68.00	69.15	64.50	67.85	67.75	67.99	263189	178.95	3004	125756	47.78
INDOSOLAR	BZ	22-Feb-2022	4.25	4.05	4.05	4.05	4.05	4.05	4.05	5214	0.21	16	-	-
INDOSTAR	EQ	22-Feb-2022	239.65	234.00	239.95	229.25	234.40	239.00	234.97	111057	260.95	3532	70756	63.71
INDOTECH	EQ	22-Feb-2022	225.25	216.85	219.95	214.00	216.25	217.85	215.82	30141	65.05	538	15054	49.95
INDOTHAI	BE	22-Feb-2022	315.70	319.00	331.45	312.00	331.45	331.45	326.68	9436	30.83	216	-	-
INDOWIND	BE	22-Feb-2022	16.80	16.00	16.00	16.00	16.00	16.00	16.00	46827	7.49	560	-	-
INDRAMEDCO	EQ	22-Feb-2022	68.60	67.95	67.95	65.70	67.05	67.00	66.82	123597	82.59	2066	65316	52.85
INDSWFTLAB	EQ	22-Feb-2022	70.20	69.90	71.20	68.05	70.00	69.70	69.59	92176	64.14	1489	64152	69.60
INDSWFTLTD	BE	22-Feb-2022	12.60	12.60	13.10	12.00	12.00	12.00	12.08	14667	1.77	122	-	-
INDTERRAIN	EQ	22-Feb-2022	47.25	45.55	48.40	44.00	48.00	47.60	45.86	271410	124.46	3578	131204	48.34
INDUSINDBK	EQ	22-Feb-2022	952.45	925.00	949.85	923.00	939.00	939.10	936.16	2866135	26831.54	75175	565493	19.73
INDUSTOWER	EQ	22-Feb-2022	251.70	244.50	254.05	243.80	250.50	252.05	249.06	2659242	6623.01	24589	1051961	39.56
INEOSSTYRO	EQ	22-Feb-2022	1117.40	1101.00	1116.05	1091.10	1107.00	1103.20	1102.18	13958	153.84	2246	8442	60.48
INFIBEAM	EQ	22-Feb-2022	39.95	39.05	39.35	38.50	38.75	38.75	38.86	1950128	757.74	7246	1041402	53.40
INFOBEAN	EQ	22-Feb-2022	523.90	491.00	530.95	488.75	508.45	511.00	505.88	48386	244.77	3029	28819	59.56
INFOMEDIA	BE	22-Feb-2022	3.80	3.65	3.70	3.65	3.65	3.65	3.66	977	0.04	5	-	-
INFRABEES	EQ	22-Feb-2022	510.12	513.99	556.00	498.20	505.05	505.91	505.01	2966	14.98	296	2463	83.04
INFY	EQ	22-Feb-2022	1730.70	1699.90	1751.00	1691.05	1733.00	1734.35	1721.17	8878515	152814.31	227885	6148656	69.25
INGERRAND	EQ	22-Feb-2022	1397.70	1383.50	1401.50	1331.00	1365.00	1360.10	1359.45	37828	514.25	5490	15800	41.77
INNOVANA	SM	22-Feb-2022	403.75	383.60	410.00	383.60	410.00	408.00	397.54	7000	27.83	7	4000	57.14
INNOVATIVE	SM	22-Feb-2022	6.80	6.50	7.00	6.50	6.75	6.75	6.69	42000	2.81	14	36000	85.71
INOXLEISUR	EQ	22-Feb-2022	406.25	402.60	408.30	399.00	400.00	401.50	403.53	244889	988.20	10759	80443	32.85
INOXWIND	EQ	22-Feb-2022	118.15	113.55	119.70	112.00	114.00	114.10	114.99	547185	629.22	7927	309135	56.50
INSECTICID	EQ	22-Feb-2022	641.50	610.35	676.00	610.35	634.30	642.70	657.91	89069	586.00	4549	8149	9.15
INTELLECT	EQ	22-Feb-2022	670.20	644.00	658.00	641.25	652.95	650.85	649.64	347691	2258.75	19622	150346	43.24
INTENTECH	EQ	22-Feb-2022	80.25	74.30	77.85	74.30	75.55	75.95	76.01	133794	101.69	2605	64836	48.46
INTLCONV	EQ	22-Feb-2022	70.45	70.00	70.30	67.60	69.25	69.05	69.14	135880	93.94	2084	86336	63.54
INVENTURE	EQ	22-Feb-2022	3.95	3.80	3.85	3.80	3.80	3.80	3.80	2558727	97.23	4106	2003348	78.29
IOB	EQ	22-Feb-2022	18.80	18.55	18.65	18.15	18.25	18.30	18.39	2755681	506.68	5935	1001507	36.34
IOC	EQ	22-Feb-2022	119.20	117.00	118.65	116.50	117.10	117.10	117.31	7606407	8923.12	84228	3149449	41.41
IOLCP	EQ	22-Feb-2022	366.35	349.00	362.80	348.45	352.00	352.10	354.68	201953	716.30	12387	91867	45.49
IONEXCHANG	EQ	22-Feb-2022	1937.95	1888.00	1914.00	1845.00	1862.00	1869.55	1864.03	6412	119.52	1544	3660	57.08
IPCALAB	EQ	22-Feb-2022	961.80	952.00	973.50	937.85	969.45	961.20	962.12	385429	3708.29	29623	170408	44.21
IPL	EQ	22-Feb-2022	298.45	290.00	297.90	286.80	293.00	294.40	292.30	199329	582.64	7335	93811	47.06
IRB	EQ	22-Feb-2022	248.95	238.55	250.00	236.55	236.55	236.60	240.22	2592349	6227.38	20234	847759	32.70
IRBINVIT	IV	22-Feb-2022	55.46	55.68	55.68	55.20	55.40	55.38	55.35	173769	96.18	973	145738	83.87
IRCON	EQ	22-Feb-2022	42.55	41.55	42.05	41.55	41.70	41.65	41.72	1069290	446.10	7121	742832	69.47
IRCTC	EQ	22-Feb-2022	803.40	781.00	799.35	780.00	789.05	789.60	790.06	4301060	33980.82	166574	1303436	30.30
IREDA	N7	22-Feb-2022	1210.00	1210.00	1210.00	1206.01	1206.01	1206.01	1206.05	94	1.13	2	94	100.00
IRFC	EQ	22-Feb-2022	22.05	21.80	21.90	21.65	21.80	21.75	21.73	7967669	1731.26	20500	3773816	47.36
IRFC	N2	22-Feb-2022	1201.00	1201.30	1201.30	1196.00	1198.00	1198.00	1199.51	2405	28.85	21	2364	98.30
IRFC	N9	22-Feb-2022	1160.00	1195.99	1195.99	1195.99	1195.99	1195.99	1195.99	50	0.60	1	50	100.00
IRFC	NA	22-Feb-2022	1315.00	1309.10	1315.00	1305.00	1310.20	1310.20	1311.44	230	3.02	10	230	100.00
IRFC	NE	22-Feb-2022	1354.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	57	0.77	4	57	100.00
IRFC	NI	22-Feb-2022	1125.00	1112.00	1116.00	1112.00	1116.00	1116.00	1114.00	2	0.02	2	1	50.00
IRFC	NJ	22-Feb-2022	1226.17	1229.99	1229.99	1225.10	1225.10	1225.38	1225.51	36	0.44	3	36	100.00
IRFC	NK	22-Feb-2022	1317.20	1319.90	1319.90	1309.99	1310.00	1310.00	1310.04	226	2.96	4	226	100.00
IRIS	EQ	22-Feb-2022	104.85	95.30	101.70	95.25	99.00	99.25	98.36	64642	63.58	5712	19260	29.79
IRISDOREME	EQ	22-Feb-2022	173.40	165.15	173.85	164.90	169.90	169.80	167.99	15012	25.22	247	1910	12.72
ISEC	EQ	22-Feb-2022	655.45	621.20	644.00	621.20	632.80	632.15	636.57	280860	1787.88	17324	138091	49.17
ISFT	EQ	22-Feb-2022	214.85	208.10	212.90	202.20	206.10	207.75	206.81	36228	74.92	1241	18860	52.06
ISGEC	EQ	22-Feb-2022	539.65	539.65	540.00	515.45	517.10	519.80	528.55	97812	516.99	8825	39133	40.01
ISMTLTD	BE	22-Feb-2022	47.40	45.15	48.40	45.05	47.50	47.50	45.72	95354	43.60	359	-	-
ITC	EQ	22-Feb-2022	218.00	215.00	216.90	213.00	214.65	214.85	214.65	25749340	55272.06	122029	17219519	66.87
ITDC	EQ	22-Feb-2022	353.35	348.70	350.00	340.00	340.00	341.90	345.57	25046	86.55	1782	11156	44.54
ITDCEM	EQ	22-Feb-2022	70.10	67.50	68.90	66.05	66.70	66.80	67.25	801809	539.18	6838	417169	52.03
ITI	EQ	22-Feb-2022	104.85	100.00	102.85	100.00	100.90	100.85	101.23	215454	218.09	4283	102121	47.40
IVC	BE	22-Feb-2022	7.65	7.50	7.95	7.30	7.50	7.55	7.53	201729	15.19	451	-	-
IVP	EQ	22-Feb-2022	166.80	160.00	163.00	150.15	156.00	155.30	155.00	179446	278.14	6547	83275	46.41
IVZINGOLD	EQ	22-Feb-2022	4496.35	4499.65	4590.30	4452.00	4520.00	4520.00	4544.45	578	26.27	76	480	83.04
IVZINNIFTY	EQ	22-Feb-2022	1880.00	2169.00	2255.00	1855.00	1855.00	1855.00	2013.88	44	0.89	10	25	56.82
IWEL	EQ	22-Feb-2022	709.30	705.00	705.00	673.85	673.85	673.85	683.99	2803	19.17	126	2427	86.59
IZMO	EQ	22-Feb-2022	87.25	83.95	85.35	81.00	81.90	82.05	82.83	115376	95.57	1453	69389	60.14
J&KBANK	EQ	22-Feb-2022	35.45	34.40	35.10	34.00	34.95	34.85	34.64	1577036	546.31	7050	593360	37.63
JAGRAN	EQ	22-Feb-2022	72.60	70.95	74.90	70.40	72.70	72.60	72.53	599985	435.16	9310	159228	26.54
JAGSNPHARM	EQ	22-Feb-2022	205.40	217.65	246.45	217.65	246.45	246.45	233.34	4074498	9507.26	57458	1241933	30.48
JAIBALAJI	EQ	22-Feb-2022	47.80	46.00	47.00	44.90	45.30	45.75	45.62	47687	21.75	555	33400	70.04
JAICORPLTD	EQ	22-Feb-2022	114.60	111.70	113.75	110.65	111.45	111.55	112.15	1108271	1242.93	9797	296447	26.75
JAINAM	SM	22-Feb-2022	189.00	198.00	198.00	179.55	179.55	179.55	185.25	36000	66.69	18	24000	66.67
JAINSTUDIO	BZ	22-Feb-2022	2.45	2.45	2.55	2.45	2.55	2.55	2.52	3750	0.09	10	-	-
JAIPURKURT	EQ	22-Feb-2022	75.30	74.45	75.75	72.05	72.05	72.50	73.59	2021	1.49	49	1066	52.75
JALAN	SM	22-Feb-2022	16.25	17.05	17.05	15.45	15.95	15.95	15.93	51000	8.12	6	48000	94.12
JAMNAAUTO	EQ	22-Feb-2022	98.65	96.00	99.20	95.10	97.50	97.35	97.28	836765	813.98	9454	413020	49.36
JASH	EQ	22-Feb-2022	490.40	481.10	500.00	470.00	499.85	497.50	482.71	24747	119.46	1214	15736	63.59
JAYAGROGN	EQ	22-Feb-2022	210.65	207.00	207.70	198.00	205.50	205.70	204.82	35988	73.71	1166	18980	52.74
JAYBARMARU	EQ	22-Feb-2022	162.10	157.00	159.85	153.20	157.00	157.45	156.14	30392	47.45	1587	15807	52.01
JAYNECOIND	BE	22-Feb-2022	23.80	23.20	23.50	22.65	23.45	23.20	23.04	68354	15.75	266	-	-
JAYSREETEA	EQ	22-Feb-2022	95.55	91.05	103.80	91.05	92.70	93.20	96.79	304045	294.28	6477	88382	29.07
JBCHEPHARM	EQ	22-Feb-2022	1618.90	1618.90	1648.00	1618.90	1619.55	1620.15	1626.31	54280	882.76	5188	23415	43.14
JBFIND	BE	22-Feb-2022	16.45	15.70	17.00	15.65	16.90	16.90	16.36	232578	38.05	406	-	-
JBMA	EQ	22-Feb-2022	516.00	500.00	500.90	490.20	490.20	490.20	492.13	90878	447.24	3834	51766	56.96
JCHAC	EQ	22-Feb-2022	1791.70	1780.00	1802.85	1715.00	1744.00	1742.00	1741.69	16600	289.12	4398	8555	51.54
JETAIRWAYS	BZ	22-Feb-2022	80.60	80.00	80.40	76.60	79.75	79.30	78.76	35576	28.02	767	-	-
JETFREIGHT	EQ	22-Feb-2022	67.05	66.00	67.75	63.70	63.70	63.70	64.47	22094	14.24	285	17477	79.10
JHS	EQ	22-Feb-2022	23.40	23.00	23.40	19.15	22.00	22.25	21.96	121701	26.73	809	75082	61.69
JINDALPHOT	EQ	22-Feb-2022	366.55	348.25	354.05	348.25	348.25	348.40	348.44	27945	97.37	334	26421	94.55
JINDALPOLY	EQ	22-Feb-2022	1048.40	1028.40	1029.40	1004.00	1009.00	1011.95	1017.79	68645	698.66	6375	26515	38.63
JINDALSAW	EQ	22-Feb-2022	88.95	86.60	87.40	84.30	85.50	85.05	85.78	1255962	1077.42	11073	521435	41.52
JINDALSTEL	EQ	22-Feb-2022	415.15	405.50	410.80	395.70	405.00	406.45	404.81	7263740	29404.40	68246	1515963	20.87
JINDRILL	EQ	22-Feb-2022	182.80	178.00	187.95	176.25	179.65	179.35	180.83	202217	365.68	7337	64809	32.05
JINDWORLD	EQ	22-Feb-2022	283.45	281.10	297.00	273.30	293.60	294.80	286.84	549510	1576.21	17641	136541	24.85
JISLDVREQS	EQ	22-Feb-2022	21.75	21.10	21.65	20.00	20.45	20.50	20.76	85180	17.68	325	64265	75.45
JISLJALEQS	EQ	22-Feb-2022	38.45	37.00	37.75	34.25	36.90	36.95	36.83	2711898	998.82	7931	1389151	51.22
JITFINFRA	BE	22-Feb-2022	145.60	145.00	145.00	138.35	138.50	139.35	139.31	28895	40.25	301	-	-
JKCEMENT	EQ	22-Feb-2022	2911.10	2839.80	2955.00	2804.15	2907.00	2911.05	2892.63	98609	2852.40	11508	38669	39.21
JKIL	EQ	22-Feb-2022	170.80	167.00	169.40	163.35	163.95	165.30	165.87	130952	217.21	8259	53289	40.69
JKLAKSHMI	EQ	22-Feb-2022	449.40	440.00	444.25	429.05	433.00	431.60	433.26	248675	1077.42	14041	135094	54.33
JKPAPER	EQ	22-Feb-2022	230.25	225.00	225.20	216.00	218.40	217.90	221.25	759142	1679.62	13281	250102	32.95
JKTYRE	EQ	22-Feb-2022	113.85	112.80	113.35	110.55	111.00	111.25	111.53	387400	432.07	7449	149585	38.61
JMA	EQ	22-Feb-2022	66.80	63.50	68.00	62.90	66.80	67.35	65.52	38494	25.22	678	17745	46.10
JMCPROJECT	EQ	22-Feb-2022	90.05	87.00	90.90	87.00	90.45	90.05	90.07	410110	369.41	4301	310099	75.61
JMFINANCIL	EQ	22-Feb-2022	66.80	65.00	65.75	63.05	64.70	64.30	64.83	813758	527.55	9429	453202	55.69
JOCIL	EQ	22-Feb-2022	173.35	173.00	173.00	165.80	170.00	168.55	168.65	13335	22.49	318	9366	70.24
JPASSOCIAT	EQ	22-Feb-2022	9.95	9.90	9.90	9.30	9.35	9.40	9.58	8739295	836.96	6676	4669039	53.43
JPINFRATEC	EQ	22-Feb-2022	3.25	3.10	3.15	3.10	3.10	3.10	3.10	2400232	74.42	2282	1275921	53.16
JPOLYINVST	EQ	22-Feb-2022	303.05	288.00	300.00	288.00	292.00	292.60	292.70	6700	19.61	256	3905	58.28
JPPOWER	EQ	22-Feb-2022	7.30	6.80	7.00	6.65	6.75	6.70	6.77	88770241	6011.33	80926	38473771	43.34
JSL	EQ	22-Feb-2022	189.55	182.00	193.70	181.00	193.25	191.85	186.96	1275464	2384.57	22223	503190	39.45
JSLHISAR	EQ	22-Feb-2022	344.85	327.00	338.85	324.50	332.15	334.25	331.81	370892	1230.67	10885	153116	41.28
JSWENERGY	BE	22-Feb-2022	339.35	330.50	335.00	323.00	327.10	327.65	328.63	1085820	3568.32	6634	-	-
JSWHL	EQ	22-Feb-2022	3932.90	3891.05	4038.45	3854.05	3912.00	3957.15	3906.03	16257	635.00	470	15334	94.32
JSWISPL	EQ	22-Feb-2022	32.25	31.30	31.95	30.60	31.35	31.20	31.16	2800662	872.82	7389	1572091	56.13
JSWSTEEL	EQ	22-Feb-2022	623.10	611.00	624.70	602.50	620.00	622.00	613.20	3353278	20562.37	61497	657985	19.62
JTEKTINDIA	EQ	22-Feb-2022	77.40	73.65	76.70	73.65	75.30	75.30	75.22	128429	96.61	2809	72007	56.07
JTLINFRA	EQ	22-Feb-2022	239.80	238.85	238.85	224.95	230.00	229.10	229.58	109722	251.90	3538	74678	68.06
JUBLFOOD	EQ	22-Feb-2022	2981.30	2901.00	3018.00	2862.00	3005.60	2994.25	2956.18	545653	16130.49	48049	149613	27.42
JUBLINDS	EQ	22-Feb-2022	482.30	460.00	473.85	449.40	473.70	472.45	465.69	36050	167.88	1974	20334	56.40
JUBLINGREA	EQ	22-Feb-2022	491.05	481.00	486.25	473.60	481.00	478.25	480.55	593639	2852.73	15773	278140	46.85
JUBLPHARMA	EQ	22-Feb-2022	435.15	434.20	434.20	420.00	422.50	422.00	425.59	95174	405.05	5151	47547	49.96
JUNIORBEES	EQ	22-Feb-2022	423.06	472.25	472.25	397.70	422.11	421.72	417.49	188016	784.94	8544	135061	71.83
JUSTDIAL	EQ	22-Feb-2022	786.00	758.00	765.00	742.10	755.05	755.55	755.18	534070	4033.22	19124	146206	27.38
JYOTHYLAB	EQ	22-Feb-2022	135.30	133.85	134.80	132.00	133.25	133.35	133.57	118620	158.44	4853	67567	56.96
JYOTISTRUC	BZ	22-Feb-2022	20.95	19.95	20.30	19.95	19.95	20.00	19.97	84410	16.86	204	-	-
KABRAEXTRU	EQ	22-Feb-2022	435.60	406.00	420.00	404.80	408.00	407.80	413.03	122341	505.31	5233	69923	57.15
KAJARIACER	EQ	22-Feb-2022	1256.30	1150.00	1257.95	1150.00	1235.00	1236.15	1229.63	118797	1460.76	14810	49940	42.04
KAKATCEM	EQ	22-Feb-2022	218.10	216.00	225.00	212.20	222.00	219.90	216.81	10888	23.61	489	5728	52.61
KALPATPOWR	EQ	22-Feb-2022	403.35	390.00	405.00	386.20	395.50	398.25	398.83	347300	1385.15	16754	76153	21.93
KALYANIFRG	BE	22-Feb-2022	190.45	198.80	198.80	181.50	195.65	195.65	193.69	95	0.18	8	-	-
KALYANKJIL	EQ	22-Feb-2022	60.45	60.00	60.05	59.00	59.30	59.25	59.39	1397037	829.75	12372	746526	53.44
KAMATHOTEL	EQ	22-Feb-2022	60.70	59.00	62.20	55.05	56.95	56.70	58.87	772074	454.50	9622	197946	25.64
KAMDHENU	EQ	22-Feb-2022	225.95	212.00	224.20	212.00	216.70	220.75	220.95	28181	62.27	1131	16587	58.86
KANANIIND	BE	22-Feb-2022	18.85	19.50	19.75	17.95	19.75	19.75	18.20	483944	88.06	424	-	-
KANORICHEM	EQ	22-Feb-2022	131.80	130.00	130.00	127.00	127.20	129.40	128.99	17472	22.54	299	15051	86.14
KANPRPLA	EQ	22-Feb-2022	129.45	122.30	126.55	118.55	122.10	123.35	123.90	49162	60.91	677	36552	74.35
KANSAINER	EQ	22-Feb-2022	491.75	480.00	488.00	475.70	480.00	479.70	479.35	112294	538.28	4518	60393	53.78
KAPSTON	BE	22-Feb-2022	113.95	113.45	113.90	108.30	108.30	108.40	110.31	2275	2.51	60	-	-
KARMAENG	BE	22-Feb-2022	30.30	29.70	29.70	28.80	28.80	28.85	28.87	4512	1.30	49	-	-
KARURVYSYA	EQ	22-Feb-2022	50.40	50.00	50.00	48.05	48.25	48.30	48.80	1882930	918.86	9364	732305	38.89
KAUSHALYA	BE	22-Feb-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	19521	0.71	53	-	-
KAVVERITEL	BE	22-Feb-2022	9.10	8.65	8.65	8.65	8.65	8.65	8.65	5285	0.46	43	-	-
KAYA	EQ	22-Feb-2022	377.75	370.10	389.00	362.25	389.00	379.00	373.55	11132	41.58	700	5835	52.42
KBCGLOBAL	EQ	22-Feb-2022	15.70	15.65	15.85	15.05	15.50	15.45	15.35	1371030	210.46	2623	820107	59.82
KCP	EQ	22-Feb-2022	113.00	107.00	115.85	105.10	115.80	113.90	112.13	217462	243.85	6720	103628	47.65
KCPSUGIND	EQ	22-Feb-2022	23.75	23.00	23.50	22.35	23.20	23.00	22.82	493416	112.60	2625	213658	43.30
KDDL	EQ	22-Feb-2022	905.75	904.00	904.00	852.80	853.15	863.65	877.37	11216	98.41	1535	6301	56.18
KEC	EQ	22-Feb-2022	469.95	450.10	460.00	450.10	457.65	456.75	456.30	68867	314.24	5071	23966	34.80
KECL	EQ	22-Feb-2022	22.00	20.90	21.60	20.90	21.25	21.10	21.04	74108	15.59	390	49123	66.29
KEERTI	EQ	22-Feb-2022	17.80	17.00	17.05	16.95	16.95	16.95	16.97	9668	1.64	66	9412	97.35
KEI	EQ	22-Feb-2022	996.10	980.00	1023.20	951.00	1012.00	1010.75	998.19	142403	1421.45	11563	46178	32.43
KELLTONTEC	EQ	22-Feb-2022	85.95	82.15	84.10	81.70	81.70	81.70	82.13	908713	746.37	7829	493829	54.34
KENNAMET	EQ	22-Feb-2022	1891.70	1805.00	1890.90	1805.00	1859.25	1863.90	1867.31	7316	136.61	2280	3453	47.20
KERNEX	BE	22-Feb-2022	110.10	104.85	108.50	104.60	105.00	105.25	105.96	5098	5.40	46	-	-
KESORAMIND	EQ	22-Feb-2022	56.90	56.05	56.35	53.60	54.70	54.35	54.57	576374	314.54	4414	244714	42.46
KEYFINSERV	EQ	22-Feb-2022	140.15	132.00	134.00	126.15	126.15	126.20	128.43	46429	59.63	1208	20422	43.99
KHADIM	EQ	22-Feb-2022	249.10	245.25	245.25	232.85	242.95	241.30	240.10	49170	118.06	1681	24372	49.57
KHAICHEM	EQ	22-Feb-2022	100.25	95.15	100.20	92.50	95.00	95.65	96.02	226337	217.32	4990	117627	51.97
KHAITANLTD	BE	22-Feb-2022	39.00	38.00	38.85	37.05	37.05	37.05	37.16	2023	0.75	21	-	-
KHANDSE	BE	22-Feb-2022	21.40	20.35	21.90	20.35	20.35	20.35	20.52	2330	0.48	20	-	-
KHFM	SM	22-Feb-2022	52.00	54.25	54.25	54.25	54.25	54.25	54.25	3100	1.68	1	3100	100.00
KICL	EQ	22-Feb-2022	1679.40	1680.00	1685.00	1642.50	1660.00	1655.00	1665.37	251	4.18	84	160	63.75
KILITCH	BE	22-Feb-2022	177.45	176.90	178.00	169.00	172.20	174.40	174.02	9085	15.81	101	-	-
KIMS	EQ	22-Feb-2022	1221.15	1215.00	1243.15	1187.30	1220.00	1223.35	1220.64	236670	2888.90	11089	154516	65.29
KINGFA	EQ	22-Feb-2022	1197.20	1160.10	1194.70	1136.00	1150.00	1147.25	1165.83	6653	77.56	1309	3442	51.74
KIOCL	EQ	22-Feb-2022	210.10	208.20	251.90	198.45	250.10	248.55	241.72	734447	1775.28	18749	117361	15.98
KIRIINDUS	EQ	22-Feb-2022	466.25	457.70	462.95	448.65	458.75	458.25	456.03	120299	548.60	5638	49748	41.35
KIRLFER	EQ	22-Feb-2022	199.70	189.70	198.45	189.65	195.25	194.85	193.22	167118	322.91	6678	105731	63.27
KIRLOSBROS	EQ	22-Feb-2022	312.15	310.00	329.25	310.00	319.00	321.20	311.67	35706	111.29	1111	25638	71.80
KIRLOSENG	EQ	22-Feb-2022	133.60	128.30	134.00	128.30	131.50	129.70	130.76	193232	252.68	3815	100473	52.00
KIRLOSIND	EQ	22-Feb-2022	1446.45	1400.00	1430.00	1357.05	1419.00	1411.95	1410.50	3426	48.32	345	2676	78.11
KITEX	EQ	22-Feb-2022	231.20	222.00	234.00	220.95	231.50	227.70	227.14	564429	1282.05	11144	148368	26.29
KKCL	EQ	22-Feb-2022	195.20	192.00	192.00	186.25	189.50	189.55	188.99	80246	151.65	3170	46372	57.79
KMSUGAR	EQ	22-Feb-2022	28.15	27.50	27.75	25.20	26.95	26.60	26.72	768982	205.48	3984	325100	42.28
KNRCON	EQ	22-Feb-2022	315.95	305.20	311.65	297.10	299.50	300.70	304.10	574629	1747.46	22969	258477	44.98
KOKUYOCMLN	EQ	22-Feb-2022	60.80	59.85	62.80	58.65	62.30	62.40	61.40	200980	123.41	2055	128427	63.90
KOLTEPATIL	EQ	22-Feb-2022	275.10	270.15	280.75	265.25	273.50	272.85	273.44	361701	989.03	8731	75176	20.78
KOPRAN	EQ	22-Feb-2022	274.55	268.00	277.00	262.00	267.00	266.25	270.07	180774	488.21	5429	88206	48.79
KOTAKALPHA	EQ	22-Feb-2022	31.93	31.75	31.97	30.95	31.70	31.48	31.33	334613	104.84	907	249453	74.55
KOTAKBANK	EQ	22-Feb-2022	1827.10	1790.00	1849.10	1790.00	1840.00	1841.75	1822.93	3022075	55090.35	109275	1721047	56.95
KOTAKBKETF	EQ	22-Feb-2022	380.60	382.60	382.60	373.75	377.22	377.25	375.87	26672	100.25	668	16924	63.45
KOTAKGOLD	EQ	22-Feb-2022	43.16	43.30	43.78	43.28	43.33	43.38	43.56	303704	132.29	1010	195326	64.31
KOTAKIT	EQ	22-Feb-2022	34.86	34.22	34.89	34.12	34.50	34.52	34.45	35047	12.07	377	20564	58.68
KOTAKMID50	EQ	22-Feb-2022	78.37	78.00	78.37	77.00	78.37	78.37	77.70	3477	2.70	49	3174	91.29
KOTAKNIFTY	EQ	22-Feb-2022	181.54	180.50	181.24	178.10	180.91	180.61	179.24	43097	77.25	739	27812	64.53
KOTAKNV20	EQ	22-Feb-2022	96.80	96.80	97.40	93.50	96.88	96.57	95.74	19939	19.09	397	8882	44.55
KOTAKPSUBK	EQ	22-Feb-2022	273.06	271.00	271.20	263.02	267.65	268.29	266.64	37760	100.68	457	30383	80.46
KOTARISUG	EQ	22-Feb-2022	34.15	32.50	33.40	32.05	32.80	32.70	32.83	194317	63.79	2253	91814	47.25
KOTHARIPET	EQ	22-Feb-2022	84.85	79.10	83.95	79.05	81.85	81.40	81.28	211496	171.90	7206	86696	40.99
KOTHARIPRO	EQ	22-Feb-2022	94.20	90.50	94.60	87.30	89.95	89.75	89.41	39908	35.68	540	32596	81.68
KOTYARK	SM	22-Feb-2022	295.00	280.25	309.75	280.25	280.25	280.25	286.13	82000	234.63	37	64000	78.05
KOVAI	EQ	22-Feb-2022	1605.05	1585.05	1620.00	1585.05	1614.00	1614.00	1606.78	2428	39.01	461	1484	61.12
KPIGLOBAL	EQ	22-Feb-2022	410.95	390.45	399.00	390.45	390.45	390.80	391.75	96221	376.94	1675	51773	53.81
KPITTECH	EQ	22-Feb-2022	540.60	512.00	578.00	510.25	567.00	571.75	544.76	3263475	17777.95	135436	1135898	34.81
KPRMILL	EQ	22-Feb-2022	660.30	625.00	659.80	615.60	642.00	641.90	645.37	359357	2319.18	21632	167526	46.62
KRBL	EQ	22-Feb-2022	195.35	185.05	196.55	185.00	196.05	195.55	192.63	674190	1298.67	10748	274692	40.74
KREBSBIO	EQ	22-Feb-2022	155.70	152.00	161.05	145.15	145.15	151.25	154.53	56913	87.95	2078	21450	37.69
KRIDHANINF	BE	22-Feb-2022	5.80	5.90	5.90	5.55	5.55	5.55	5.55	19385	1.08	124	-	-
KRISHANA	EQ	22-Feb-2022	191.70	181.10	187.00	176.20	177.15	178.00	181.07	19761	35.78	602	13863	70.15
KRITI	EQ	22-Feb-2022	112.25	109.50	112.70	105.00	106.35	105.65	108.53	76589	83.12	2611	41086	53.64
KRSNAA	EQ	22-Feb-2022	590.05	590.00	615.00	580.00	595.00	592.25	600.94	277114	1665.28	14015	80704	29.12
KSB	EQ	22-Feb-2022	1063.15	1026.10	1072.00	1026.10	1045.85	1038.40	1049.13	68799	721.79	3797	60635	88.13
KSCL	EQ	22-Feb-2022	511.80	497.00	516.00	492.95	508.50	509.95	502.12	107654	540.55	5653	56334	52.33
KSL	EQ	22-Feb-2022	286.15	286.15	286.15	279.40	282.00	282.25	281.83	28607	80.62	1500	13939	48.73
KSOLVES	SM	22-Feb-2022	325.65	324.80	324.80	315.00	316.05	316.35	317.73	22400	71.17	48	16400	73.21
KTKBANK	EQ	22-Feb-2022	61.10	60.40	60.65	59.50	60.30	60.25	60.10	1580272	949.68	4829	1057828	66.94
KUANTUM	EQ	22-Feb-2022	75.65	75.10	75.10	70.00	72.65	72.75	72.11	27353	19.72	584	16260	59.45
L&TFH	EQ	22-Feb-2022	69.95	68.50	70.25	67.90	70.00	69.95	69.00	5791537	3996.44	27054	1444133	24.94
L&TFINANCE	N7	22-Feb-2022	1058.60	1084.95	1085.15	1084.95	1085.15	1085.15	1085.07	20	0.22	2	20	100.00
L&TFINANCE	N8	22-Feb-2022	1082.51	1085.35	1086.18	1085.35	1086.18	1086.18	1085.69	316	3.43	4	316	100.00
L&TFINANCE	NC	22-Feb-2022	1120.00	1111.00	1148.00	1060.00	1143.94	1143.94	1099.89	370	4.07	7	251	67.84
L&TFINANCE	NG	22-Feb-2022	1212.00	1212.00	1220.00	1200.00	1220.00	1220.00	1207.42	91	1.10	7	61	67.03
L&TFINANCE	NI	22-Feb-2022	1160.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	20	0.23	1	20	100.00
L&TFINANCE	NO	22-Feb-2022	1097.06	1097.12	1114.99	1097.12	1114.99	1114.99	1103.82	240	2.65	3	150	62.50
L&TFINANCE	NY	22-Feb-2022	1021.08	1040.00	1040.00	1019.05	1022.57	1022.74	1028.26	369	3.79	15	240	65.04
L&TFINANCE	Y3	22-Feb-2022	1011.00	1020.00	1020.00	1010.00	1015.00	1012.08	1012.38	160	1.62	6	160	100.00
LAGNAM	EQ	22-Feb-2022	92.65	90.00	90.55	83.40	85.00	84.95	85.27	126622	107.97	1347	80177	63.32
LAKPRE	BZ	22-Feb-2022	6.75	6.45	6.50	6.45	6.50	6.50	6.46	835	0.05	14	-	-
LALPATHLAB	EQ	22-Feb-2022	2684.40	2638.00	2698.85	2575.00	2691.90	2667.65	2623.97	300144	7875.69	36165	108859	36.27
LAMBODHARA	EQ	22-Feb-2022	91.20	90.00	90.00	84.45	87.90	87.40	86.19	25976	22.39	684	14757	56.81
LAOPALA	EQ	22-Feb-2022	345.00	332.00	343.35	331.05	337.00	337.35	337.12	109959	370.69	6133	39719	36.12
LASA	EQ	22-Feb-2022	48.05	48.05	48.05	46.30	46.65	46.70	46.97	96847	45.49	1540	51097	52.76
LATENTVIEW	EQ	22-Feb-2022	452.10	420.00	434.90	417.15	422.15	421.85	425.19	1155975	4915.13	69649	478081	41.36
LAURUSLABS	EQ	22-Feb-2022	539.70	530.00	540.00	522.00	527.30	527.75	532.25	1804216	9602.90	26803	566811	31.42
LAXMICOT	EQ	22-Feb-2022	24.85	24.00	24.15	22.40	22.95	22.95	23.01	21451	4.94	200	10863	50.64
LAXMIMACH	EQ	22-Feb-2022	10102.00	9999.00	10121.40	9834.00	10016.65	9949.00	9953.91	10082	1003.55	3979	3504	34.76
LCCINFOTEC	BE	22-Feb-2022	3.50	3.35	3.35	3.35	3.35	3.35	3.35	65244	2.19	218	-	-
LEMONTREE	EQ	22-Feb-2022	52.10	50.15	51.50	49.15	50.25	50.25	50.44	6574057	3316.26	23048	1247784	18.98
LEXUS	SM	22-Feb-2022	31.00	29.45	31.00	29.45	29.45	29.45	30.06	5000	1.50	4	4000	80.00
LFIC	EQ	22-Feb-2022	99.45	96.25	97.95	91.85	92.10	92.10	93.76	4202	3.94	152	3343	79.56
LGBBROSLTD	EQ	22-Feb-2022	597.50	579.85	596.00	563.60	590.00	590.90	581.36	141929	825.12	10935	39956	28.15
LGBFORGE	BE	22-Feb-2022	10.45	9.95	9.95	9.95	9.95	9.95	9.95	49164	4.89	241	-	-
LIBAS	EQ	22-Feb-2022	29.05	29.00	30.35	27.10	30.20	30.20	29.52	682331	201.41	1669	291099	42.66
LIBERTSHOE	EQ	22-Feb-2022	145.20	140.00	140.95	137.20	138.45	138.15	138.78	72118	100.09	1494	32398	44.92
LICHSGFIN	EQ	22-Feb-2022	372.60	358.25	369.00	357.50	367.00	367.15	363.26	3838190	13942.53	46084	787643	20.52
LICNETFGSC	EQ	22-Feb-2022	22.26	22.78	22.78	22.02	22.30	22.26	22.27	11861	2.64	290	7870	66.35
LICNETFN50	EQ	22-Feb-2022	184.59	184.05	184.50	181.00	183.24	182.71	182.55	620	1.13	84	502	80.97
LICNETFSEN	EQ	22-Feb-2022	619.62	607.25	617.40	607.25	616.16	615.70	611.28	219	1.34	152	131	59.82
LICNFNHGP	EQ	22-Feb-2022	184.26	188.48	188.48	180.50	183.00	182.84	181.82	1963	3.57	58	1112	56.65
LIKHITHA	EQ	22-Feb-2022	310.05	305.00	308.00	295.25	300.00	299.50	300.18	54370	163.21	2225	36776	67.64
LINC	EQ	22-Feb-2022	314.10	299.00	304.90	284.00	293.50	294.05	294.88	30741	90.65	1344	16101	52.38
LINCOLN	EQ	22-Feb-2022	305.40	299.95	304.90	294.65	298.00	298.90	298.99	105982	316.87	4662	72748	68.64
LINDEINDIA	EQ	22-Feb-2022	2971.35	2897.00	2948.00	2833.30	2844.00	2852.05	2888.70	387366	11189.84	41258	76320	19.70
LIQUIDBEES	EQ	22-Feb-2022	1000.00	1000.00	1000.01	999.51	1000.01	1000.00	1000.00	1539315	15393.17	7389	1212019	78.74
LIQUIDETF	EQ	22-Feb-2022	1000.00	995.00	1000.01	990.00	1000.01	1000.00	999.76	44718	447.07	88	37101	82.97
LODHA	EQ	22-Feb-2022	1268.05	1255.00	1270.50	1180.00	1185.00	1185.15	1238.22	543041	6724.03	22591	359089	66.13
LOKESHMACH	EQ	22-Feb-2022	72.70	71.00	71.00	66.60	69.65	69.40	69.19	112421	77.78	1395	63362	56.36
LOTUSEYE	BE	22-Feb-2022	57.05	54.25	59.90	54.20	59.90	59.90	59.05	48625	28.71	121	-	-
LOVABLE	BE	22-Feb-2022	137.60	130.75	137.70	130.75	136.90	136.45	133.85	14127	18.91	291	-	-
LPDC	BE	22-Feb-2022	8.10	8.00	8.00	7.70	7.70	7.70	7.74	35947	2.78	276	-	-
LSIL	BE	22-Feb-2022	14.40	13.70	13.70	13.70	13.70	13.70	13.70	520367	71.29	3285	-	-
LT	EQ	22-Feb-2022	1863.95	1813.00	1855.00	1800.50	1837.10	1844.45	1828.73	2288298	41846.80	100077	982330	42.93
LTI	EQ	22-Feb-2022	5861.30	5730.00	6015.00	5698.00	5990.00	5991.05	5904.30	317699	18757.90	38647	131721	41.46
LTTS	EQ	22-Feb-2022	4365.75	4235.35	4499.00	4210.35	4425.20	4432.75	4392.62	441587	19397.25	38286	129255	29.27
LUMAXIND	EQ	22-Feb-2022	1087.60	1075.05	1077.05	1036.00	1038.05	1043.55	1050.32	7836	82.30	1221	5497	70.15
LUMAXTECH	EQ	22-Feb-2022	178.10	170.00	179.85	165.50	173.20	174.35	172.93	108524	187.67	3894	47949	44.18
LUPIN	EQ	22-Feb-2022	760.75	750.00	754.85	736.30	752.55	752.20	748.13	1144344	8561.20	44854	423549	37.01
LUXIND	EQ	22-Feb-2022	2558.80	2500.10	2547.00	2475.00	2510.50	2509.60	2510.03	47614	1195.13	7858	18830	39.55
LXCHEM	EQ	22-Feb-2022	415.45	399.80	408.00	397.50	403.35	403.20	403.82	700821	2830.02	25888	278879	39.79
LYKALABS	BE	22-Feb-2022	136.75	130.15	139.00	129.95	134.00	133.65	130.58	680504	888.60	1517	-	-
LYPSAGEMS	BE	22-Feb-2022	7.20	7.20	7.20	6.85	6.85	6.85	6.94	39303	2.73	138	-	-
M&M	EQ	22-Feb-2022	841.10	827.00	856.00	823.35	855.60	853.25	839.70	2768989	23251.33	93787	1404949	50.74
M&MFIN	EQ	22-Feb-2022	153.40	150.90	152.80	148.60	151.45	151.75	150.68	4164532	6274.99	31781	1197162	28.75
M&MFIN	N2	22-Feb-2022	1117.55	1118.50	1125.00	1115.10	1120.99	1120.99	1120.97	211	2.37	5	211	100.00
M&MFIN	N3	22-Feb-2022	1732.10	1740.00	1741.00	1740.00	1741.00	1741.00	1740.33	30	0.52	2	30	100.00
M15RD	MF	22-Feb-2022	14.85	14.60	14.60	14.60	14.60	14.60	14.60	11454	1.67	2	11454	100.00
M15RG	MF	22-Feb-2022	14.00	14.03	14.03	14.03	14.03	14.03	14.03	1000	0.14	1	1000	100.00
MAANALU	EQ	22-Feb-2022	114.95	112.00	112.00	108.00	110.80	110.75	109.95	47258	51.96	1443	27603	58.41
MACPOWER	EQ	22-Feb-2022	213.80	200.00	213.70	195.45	206.00	205.10	205.10	25067	51.41	775	13904	55.47
MADHAV	EQ	22-Feb-2022	51.35	50.90	51.90	49.65	49.70	50.45	50.35	14050	7.07	230	9945	70.78
MADHUCON	BE	22-Feb-2022	7.35	7.00	7.00	7.00	7.00	7.00	7.00	18543	1.30	87	-	-
MADRASFERT	EQ	22-Feb-2022	31.35	31.00	31.40	29.65	30.40	30.25	30.42	200596	61.02	1732	104825	52.26
MAESGETF	EQ	22-Feb-2022	29.07	29.29	29.29	28.47	28.85	28.93	28.64	12558	3.60	115	6294	50.12
MAFANG	EQ	22-Feb-2022	48.43	54.70	54.70	44.50	48.31	48.18	48.00	177907	85.39	2564	126226	70.95
MAFSETF	EQ	22-Feb-2022	17.49	17.26	17.53	17.20	17.41	17.44	17.30	41400	7.16	222	33311	80.46
MAGADSUGAR	EQ	22-Feb-2022	282.15	279.80	279.95	264.40	273.80	272.90	272.90	53980	147.31	2726	19812	36.70
MAGNUM	EQ	22-Feb-2022	11.60	11.05	11.05	11.05	11.05	11.05	11.05	12920	1.43	73	8004	61.95
MAHABANK	EQ	22-Feb-2022	18.65	18.00	18.40	17.75	18.00	18.00	18.02	5121452	922.79	7467	2503367	48.88
MAHAPEXLTD	EQ	22-Feb-2022	102.00	96.90	99.90	96.90	99.90	97.15	97.33	1091	1.06	27	879	80.57
MAHASTEEL	EQ	22-Feb-2022	74.05	74.00	74.00	72.15	73.45	72.70	73.01	12607	9.20	289	7828	62.09
MAHEPC	EQ	22-Feb-2022	103.85	100.05	103.10	100.05	101.00	101.75	101.86	54132	55.14	1523	39990	73.87
MAHESHWARI	EQ	22-Feb-2022	79.00	78.50	79.60	75.00	79.60	78.95	77.03	44777	34.49	591	25461	56.86
MAHICKRA	SM	22-Feb-2022	83.40	81.00	82.35	81.00	81.00	81.00	81.65	6000	4.90	4	6000	100.00
MAHINDCIE	EQ	22-Feb-2022	194.00	190.90	203.00	189.50	201.00	200.05	195.92	248274	486.41	6679	110561	44.53
MAHKTECH	EQ	22-Feb-2022	17.43	17.59	17.59	16.60	17.48	17.43	16.95	110389	18.71	542	84738	76.76
MAHLIFE	EQ	22-Feb-2022	311.10	293.55	308.00	293.05	295.05	298.15	299.37	246780	738.79	8753	63453	25.71
MAHLOG	EQ	22-Feb-2022	432.85	424.00	433.65	391.10	429.00	430.15	427.68	234769	1004.07	9505	125587	53.49
MAHSCOOTER	EQ	22-Feb-2022	3658.45	3575.30	3669.95	3575.30	3662.85	3651.15	3642.61	16265	592.47	1441	13866	85.25
MAHSEAMLES	EQ	22-Feb-2022	514.70	491.55	502.70	490.00	497.00	495.60	496.64	121465	603.24	4139	73589	60.58
MAITHANALL	EQ	22-Feb-2022	1091.75	1052.00	1082.95	1040.00	1056.05	1054.60	1060.13	118513	1256.39	10625	47925	40.44
MALLCOM	EQ	22-Feb-2022	834.75	800.05	817.45	765.15	804.80	787.95	791.57	1514	11.98	202	916	60.50
MALUPAPER	EQ	22-Feb-2022	30.30	30.95	30.95	28.20	29.00	29.05	29.25	22067	6.45	252	14546	65.92
MAMFGETF	EQ	22-Feb-2022	77.59	75.99	77.18	75.90	77.10	76.96	76.46	10715	8.19	126	5986	55.87
MAN50ETF	EQ	22-Feb-2022	178.05	174.80	177.16	174.10	176.49	176.80	175.15	15154	26.54	237	9671	63.82
MANAKALUCO	BE	22-Feb-2022	23.20	22.10	23.15	22.05	22.10	22.20	22.20	46940	10.42	307	-	-
MANAKCOAT	BE	22-Feb-2022	28.45	27.05	27.05	27.05	27.05	27.05	27.05	13426	3.63	246	-	-
MANAKSIA	EQ	22-Feb-2022	73.05	72.00	72.45	69.30	70.50	70.40	70.45	82862	58.38	1860	45202	54.55
MANAKSTEEL	EQ	22-Feb-2022	37.85	36.80	37.05	34.20	36.45	35.95	36.00	87128	31.37	938	43793	50.26
MANALIPETC	EQ	22-Feb-2022	94.10	89.00	91.70	88.05	89.70	89.70	89.65	660044	591.74	7970	410339	62.17
MANAPPURAM	EQ	22-Feb-2022	119.05	117.00	119.00	115.00	118.75	118.20	117.57	8149095	9581.26	47243	2309692	28.34
MANGALAM	EQ	22-Feb-2022	117.20	115.00	117.80	110.15	113.70	113.15	113.70	46843	53.26	879	39313	83.93
MANGCHEFER	EQ	22-Feb-2022	72.00	70.40	73.00	69.00	72.70	72.15	70.91	244765	173.56	2093	161494	65.98
MANGLMCEM	EQ	22-Feb-2022	352.60	345.05	356.45	332.25	353.30	353.30	347.92	58077	202.06	2941	36480	62.81
MANINDS	EQ	22-Feb-2022	89.05	85.55	88.70	85.00	85.70	86.45	86.70	191466	166.00	3918	92279	48.20
MANINFRA	EQ	22-Feb-2022	108.85	96.35	108.50	96.35	106.45	106.75	104.31	889418	927.79	16578	419448	47.16
MANORG	EQ	22-Feb-2022	865.10	851.00	857.45	817.00	825.60	830.55	837.47	22132	185.35	3023	10882	49.17
MANUGRAPH	EQ	22-Feb-2022	16.20	15.55	16.15	15.40	15.40	15.40	15.57	9743	1.52	81	8516	87.41
MANXT50	EQ	22-Feb-2022	402.49	401.45	402.29	394.11	402.29	401.65	396.62	8668	34.38	159	2682	30.94
MANYAVAR	EQ	22-Feb-2022	880.10	850.00	887.00	826.70	864.20	863.25	852.34	940236	8014.01	30436	509903	54.23
MAPMYINDIA	EQ	22-Feb-2022	1387.45	1366.50	1385.00	1316.00	1345.00	1346.20	1346.56	504195	6789.27	48104	130738	25.93
MARALOVER	EQ	22-Feb-2022	86.45	83.65	87.00	82.15	82.15	82.15	82.76	49779	41.20	509	29542	59.35
MARATHON	EQ	22-Feb-2022	102.00	100.00	100.75	96.65	99.95	99.05	98.81	32148	31.77	704	19565	60.86
MARICO	EQ	22-Feb-2022	507.25	501.00	511.00	498.60	503.85	505.35	504.55	1586579	8005.02	30195	794070	50.05
MARINE	BE	22-Feb-2022	31.85	30.40	31.70	30.30	30.30	30.40	30.43	196182	59.71	1690	-	-
MARKSANS	EQ	22-Feb-2022	49.65	47.90	48.60	47.20	48.25	48.30	47.90	1487789	712.61	9269	548578	36.87
MARSHALL	BE	22-Feb-2022	41.45	39.40	41.40	39.40	40.85	40.55	39.51	21104	8.34	127	-	-
MARUTI	EQ	22-Feb-2022	8612.70	8495.00	8659.80	8384.85	8642.00	8622.80	8522.96	620828	52912.94	96897	255565	41.17
MASFIN	EQ	22-Feb-2022	574.90	551.50	595.60	551.50	586.35	584.60	578.35	92429	534.56	5794	25406	27.49
MASKINVEST	BE	22-Feb-2022	35.85	36.60	37.00	36.60	36.85	36.85	36.70	171	0.06	14	-	-
MASPTOP50	EQ	22-Feb-2022	28.05	28.19	28.19	27.37	27.99	27.96	27.97	165486	46.29	529	162715	98.33
MASTEK	EQ	22-Feb-2022	2614.30	2528.00	2647.50	2525.00	2601.00	2604.95	2613.48	79128	2068.00	16925	27850	35.20
MATRIMONY	EQ	22-Feb-2022	736.15	703.50	761.20	703.50	754.40	752.65	738.04	11252	83.04	1363	6664	59.23
MAWANASUG	EQ	22-Feb-2022	104.35	100.00	110.80	96.95	103.50	103.35	104.73	1397069	1463.11	22331	336718	24.10
MAXHEALTH	EQ	22-Feb-2022	366.95	359.90	374.75	356.50	374.55	372.10	369.34	707983	2614.84	22487	277876	39.25
MAXIND	EQ	22-Feb-2022	75.55	75.10	75.30	74.70	74.85	75.00	74.98	216263	162.16	439	204801	94.70
MAXVIL	EQ	22-Feb-2022	106.35	104.10	104.85	100.80	102.40	102.40	102.37	166705	170.66	2731	108138	64.87
MAYURUNIQ	EQ	22-Feb-2022	458.95	433.05	446.00	428.85	435.00	435.10	440.23	207286	912.53	7526	143062	69.02
MAZDA	EQ	22-Feb-2022	525.85	520.00	520.00	507.35	507.50	510.15	510.56	3366	17.19	299	2316	68.81
MAZDOCK	EQ	22-Feb-2022	249.30	246.00	246.35	240.30	241.95	241.60	242.49	226503	549.25	7018	98468	43.47
MBAPL	EQ	22-Feb-2022	245.60	228.35	244.50	228.00	237.90	238.10	237.65	38585	91.70	728	28381	73.55
MBECL	BE	22-Feb-2022	6.35	6.35	6.35	6.05	6.05	6.05	6.07	257281	15.61	521	-	-
MBLINFRA	EQ	22-Feb-2022	28.05	27.70	27.70	26.65	26.65	26.65	26.75	117832	31.51	577	74872	63.54
MC1RG	MF	22-Feb-2022	16.00	15.99	15.99	14.45	14.45	14.45	15.22	2	0.00	2	0	0.00
MCDOWELL-N	EQ	22-Feb-2022	838.85	826.05	841.60	822.10	840.75	838.90	834.62	1813004	15131.64	43660	928234	51.20
MCL	EQ	22-Feb-2022	30.50	29.00	30.45	28.50	29.05	29.40	29.41	40502	11.91	548	24111	59.53
MCLEODRUSS	EQ	22-Feb-2022	23.65	23.00	24.00	22.50	23.40	23.20	23.04	437516	100.82	1725	272431	62.27
MCX	EQ	22-Feb-2022	1376.15	1325.00	1348.65	1285.00	1312.90	1315.75	1311.43	1372498	17999.31	56448	614409	44.77
MEDICAMEQ	EQ	22-Feb-2022	641.20	600.65	637.90	597.95	626.00	628.65	615.86	19129	117.81	1541	8185	42.79
MEDPLUS	EQ	22-Feb-2022	988.50	975.00	979.45	930.05	953.30	952.10	950.90	500950	4763.54	14870	193917	38.71
MEGASOFT	BE	22-Feb-2022	47.95	45.60	46.50	45.60	45.60	45.60	45.64	84954	38.77	329	-	-
MEGASTAR	EQ	22-Feb-2022	137.60	144.45	144.45	139.55	144.45	144.45	144.38	93765	135.38	292	68228	72.76
MENONBE	EQ	22-Feb-2022	83.35	80.00	82.00	78.65	81.30	80.90	80.67	87193	70.34	1251	48655	55.80
MEP	EQ	22-Feb-2022	23.20	22.80	23.05	22.05	22.30	22.35	22.27	605546	134.86	1329	351520	58.05
MERCATOR	BE	22-Feb-2022	2.40	2.30	2.30	2.30	2.30	2.30	2.30	175941	4.05	400	-	-
METALFORGE	BZ	22-Feb-2022	5.45	5.60	5.60	5.20	5.20	5.20	5.25	10847	0.57	74	-	-
METROBRAND	EQ	22-Feb-2022	548.75	534.00	552.90	526.00	547.00	547.50	539.54	86409	466.21	4066	47442	54.90
METROPOLIS	EQ	22-Feb-2022	1976.10	1960.00	2070.00	1933.10	2041.80	2033.30	2017.63	762070	15375.75	31430	268787	35.27
MFL	EQ	22-Feb-2022	806.70	805.00	805.05	775.00	795.00	795.05	792.25	52826	418.52	3854	37885	71.72
MFSL	EQ	22-Feb-2022	842.70	815.00	839.95	814.95	834.95	832.20	828.35	504251	4176.98	34168	289656	57.44
MGEL	EQ	22-Feb-2022	165.90	164.50	164.50	157.65	157.65	157.65	159.77	65287	104.31	299	47024	72.03
MGL	EQ	22-Feb-2022	763.30	752.00	758.55	740.00	744.05	744.25	747.41	400588	2994.05	18714	156877	39.16
MHHL	SM	22-Feb-2022	26.00	25.00	26.70	24.10	25.00	25.00	25.28	24000	6.07	8	21000	87.50
MHLXMIRU	EQ	22-Feb-2022	141.20	134.15	134.15	134.15	134.15	134.15	134.15	3391	4.55	53	3391	100.00
MHRIL	EQ	22-Feb-2022	215.40	213.45	218.90	208.50	214.00	212.45	213.02	563683	1200.76	10393	149555	26.53
MICEL	BE	22-Feb-2022	20.15	19.15	19.15	19.15	19.15	19.15	19.15	10998	2.11	181	-	-
MIDHANI	EQ	22-Feb-2022	171.10	169.10	172.45	166.80	172.45	172.05	169.92	185371	314.99	4574	120141	64.81
MINDACORP	EQ	22-Feb-2022	191.50	175.50	198.00	175.50	194.80	194.90	186.59	1127246	2103.33	24833	270233	23.97
MINDAIND	EQ	22-Feb-2022	935.40	915.00	982.15	905.55	971.00	967.05	939.70	536285	5039.45	37698	167997	31.33
MINDSPACE	RR	22-Feb-2022	347.71	350.00	355.95	342.00	352.05	354.83	349.86	82526	288.72	1566	70097	84.94
MINDTECK	BE	22-Feb-2022	131.85	125.30	125.30	125.30	125.30	125.30	125.30	8116	10.17	301	-	-
MINDTREE	EQ	22-Feb-2022	3847.95	3710.00	3843.00	3705.00	3839.00	3821.35	3787.22	627281	23756.49	63402	193074	30.78
MIRCELECTR	EQ	22-Feb-2022	21.65	21.15	22.55	20.60	21.90	21.95	21.19	861866	182.62	1707	467349	54.23
MIRZAINT	EQ	22-Feb-2022	153.70	143.50	151.45	143.05	146.05	145.30	147.54	1446840	2134.60	23538	489421	33.83
MITCON	SM	22-Feb-2022	107.05	101.75	101.75	101.70	101.70	101.70	101.71	36000	36.62	16	28000	77.78
MITTAL	BE	22-Feb-2022	15.75	15.00	15.00	15.00	15.00	15.00	15.00	6744	1.01	132	-	-
MMFL	EQ	22-Feb-2022	772.30	731.00	817.70	731.00	810.00	808.05	786.97	101027	795.05	7450	38054	37.67
MMP	EQ	22-Feb-2022	162.45	160.50	162.90	155.50	158.00	157.55	158.29	20572	32.56	593	10766	52.33
MMTC	EQ	22-Feb-2022	46.55	44.95	46.00	44.50	45.20	45.20	45.23	4106979	1857.75	13381	857096	20.87
MODIRUBBER	BE	22-Feb-2022	69.70	66.30	70.40	66.25	66.25	66.25	66.54	3146	2.09	97	-	-
MODISNME	EQ	22-Feb-2022	70.35	71.85	73.00	68.50	71.00	71.95	70.76	58988	41.74	1755	33525	56.83
MOGSEC	EQ	22-Feb-2022	49.65	49.80	50.05	49.40	49.60	49.59	49.57	1173	0.58	120	441	37.60
MOHITIND	EQ	22-Feb-2022	16.15	15.05	16.35	14.55	16.35	15.85	15.63	35995	5.63	254	15626	43.41
MOIL	EQ	22-Feb-2022	171.25	167.95	170.95	167.10	170.00	170.00	169.71	441364	749.02	21014	263183	59.63
MOKSH	EQ	22-Feb-2022	22.35	21.25	22.80	21.25	21.55	21.45	21.39	285991	61.18	924	196801	68.81
MOL	EQ	22-Feb-2022	95.15	92.00	94.05	91.20	93.65	93.50	92.64	796405	737.81	7932	463761	58.23
MOLDTECH	EQ	22-Feb-2022	71.65	72.00	72.00	67.00	69.90	69.55	69.50	24245	16.85	679	13182	54.37
MOLDTKPAC	EQ	22-Feb-2022	699.70	678.00	700.00	675.00	695.00	695.25	695.01	29072	202.05	3361	19586	67.37
MOLDTKPAC	W1	22-Feb-2022	522.95	455.05	523.00	455.05	523.00	519.65	501.51	307	1.54	19	295	96.09
MOM100	EQ	22-Feb-2022	30.02	30.20	30.20	29.30	29.96	30.06	29.82	117551	35.05	3435	68910	58.62
MOM50	EQ	22-Feb-2022	171.51	175.55	175.55	168.30	170.60	170.03	169.21	3747	6.34	136	3072	81.99
MOMOMENTUM	EQ	22-Feb-2022	194.53	197.00	198.00	190.05	192.25	192.03	192.32	3997	7.69	149	3351	83.84
MON100	EQ	22-Feb-2022	103.43	104.90	104.90	101.05	101.65	101.63	102.47	2442446	2502.71	18608	1473348	60.32
MONARCH	EQ	22-Feb-2022	169.25	168.00	176.00	152.60	175.00	173.25	164.28	78537	129.02	1353	41405	52.72
MONQ50	EQ	22-Feb-2022	57.51	57.99	57.99	57.00	57.98	57.97	57.73	6547	3.78	146	4660	71.18
MONTECARLO	EQ	22-Feb-2022	516.30	501.00	509.30	495.00	495.50	497.90	500.95	35107	175.87	1530	25548	72.77
MORARJEE	BE	22-Feb-2022	20.85	20.00	21.25	19.85	20.80	20.80	20.53	8343	1.71	78	-	-
MOREPENLAB	EQ	22-Feb-2022	40.75	39.10	40.40	38.60	40.25	40.00	39.61	1790289	709.18	10383	683171	38.16
MOTHERSUMI	EQ	22-Feb-2022	156.80	150.00	157.60	148.50	156.70	156.40	153.83	8116820	12486.12	76836	3243145	39.96
MOTILALOFS	EQ	22-Feb-2022	888.40	874.00	884.00	864.00	876.50	874.70	873.61	81229	709.62	7422	37399	46.04
MOTOGENFIN	BE	22-Feb-2022	26.15	25.35	26.80	25.35	26.05	26.10	25.92	10168	2.64	34	-	-
MPHASIS	EQ	22-Feb-2022	3064.90	2961.00	3145.50	2959.40	3122.05	3122.35	3107.29	841097	26135.29	54394	345936	41.13
MPSLTD	EQ	22-Feb-2022	614.60	607.95	625.00	600.00	604.35	608.60	608.68	14208	86.48	777	9107	64.10
MPTODAY	SM	22-Feb-2022	39.75	38.00	41.65	38.00	41.65	41.60	39.45	10000	3.95	3	6000	60.00
MRF	EQ	22-Feb-2022	64734.65	63000.00	65999.05	63000.00	65900.05	65769.60	64901.80	26513	17207.41	10355	14270	53.82
MRO-TEK	EQ	22-Feb-2022	58.35	54.05	57.45	54.05	55.70	55.15	54.72	5220	2.86	123	3768	72.18
MRPL	EQ	22-Feb-2022	41.90	41.00	41.60	40.60	41.05	41.00	41.01	1055349	432.81	5541	373970	35.44
MSPL	EQ	22-Feb-2022	12.10	11.75	11.75	11.20	11.55	11.45	11.46	1261134	144.53	2631	720880	57.16
MSTCLTD	EQ	22-Feb-2022	327.00	317.50	324.80	311.25	315.00	315.75	317.79	411364	1307.27	13177	120398	29.27
MTARTECH	EQ	22-Feb-2022	1834.35	1755.00	1798.75	1755.00	1762.00	1770.70	1780.30	136837	2436.10	16172	70954	51.85
MTEDUCARE	EQ	22-Feb-2022	9.40	9.05	9.25	8.95	8.95	8.95	8.98	260750	23.42	435	148519	56.96
MTNL	EQ	22-Feb-2022	23.70	22.10	23.70	22.10	22.90	22.80	22.84	1392688	318.13	3584	901288	64.72
MUKANDLTD	EQ	22-Feb-2022	124.15	122.10	126.90	118.85	125.90	125.55	122.94	97019	119.28	2026	66904	68.96
MUKTAARTS	EQ	22-Feb-2022	42.00	40.20	40.90	39.90	39.90	40.05	40.11	9518	3.82	275	5756	60.47
MUNJALAU	EQ	22-Feb-2022	47.25	46.30	47.20	45.65	46.45	46.30	46.25	100072	46.29	1848	57736	57.69
MUNJALSHOW	EQ	22-Feb-2022	114.00	112.15	112.30	108.20	109.95	109.80	110.54	27508	30.41	991	18554	67.45
MURUDCERA	EQ	22-Feb-2022	26.55	25.50	26.15	24.70	25.30	25.25	25.41	110973	28.20	959	70356	63.40
MUTHOOTCAP	EQ	22-Feb-2022	290.35	288.70	290.00	280.00	281.90	280.90	283.36	15213	43.11	856	7161	47.07
MUTHOOTFIN	EQ	22-Feb-2022	1321.85	1304.00	1353.00	1299.75	1351.40	1348.50	1331.71	1193620	15895.58	56507	442068	37.04
NABARD	N2	22-Feb-2022	1279.67	1271.21	1279.99	1271.21	1275.00	1276.91	1275.38	48	0.61	10	40	83.33
NACLIND	EQ	22-Feb-2022	79.30	76.05	78.60	76.05	77.35	77.05	77.15	121853	94.01	1550	86249	70.78
NAGAFERT	EQ	22-Feb-2022	12.35	12.00	12.25	11.60	11.70	11.70	11.80	525782	62.04	1133	398055	75.71
NAGREEKCAP	EQ	22-Feb-2022	12.15	11.60	11.60	11.55	11.55	11.55	11.55	4476	0.52	16	4476	100.00
NAGREEKEXP	EQ	22-Feb-2022	39.45	37.75	39.00	36.40	37.00	37.00	37.33	10476	3.91	125	8101	77.33
NAHARCAP	EQ	22-Feb-2022	452.85	425.00	442.55	420.35	430.10	434.60	430.66	31811	137.00	2461	15226	47.86
NAHARINDUS	EQ	22-Feb-2022	157.15	148.00	153.25	146.05	147.80	148.25	149.23	160226	239.10	3527	69692	43.50
NAHARPOLY	EQ	22-Feb-2022	386.10	375.00	384.50	365.10	382.60	381.35	375.91	77998	293.20	5222	32212	41.30
NAHARSPING	BE	22-Feb-2022	519.85	495.00	506.00	494.00	504.40	501.10	498.21	32740	163.11	643	-	-
NAM-INDIA	EQ	22-Feb-2022	303.95	296.00	317.55	296.00	315.60	315.60	310.03	1042912	3233.39	14994	182769	17.52
NATCOPHARM	EQ	22-Feb-2022	866.85	859.00	859.00	835.00	835.30	839.90	844.11	114051	962.71	6642	55666	48.81
NATHBIOGEN	EQ	22-Feb-2022	219.75	200.10	219.15	200.10	211.00	210.15	210.26	23633	49.69	1117	13227	55.97
NATIONALUM	EQ	22-Feb-2022	111.65	109.70	116.70	108.85	115.75	115.50	112.73	34467444	38855.76	104412	5812267	16.86
NAUKRI	EQ	22-Feb-2022	4442.65	4386.65	4510.00	4322.00	4469.45	4460.80	4449.96	536466	23872.51	56679	162473	30.29
NAVINFLUOR	EQ	22-Feb-2022	3817.95	3710.00	3867.90	3710.00	3863.00	3850.20	3808.83	119123	4537.19	12775	36169	30.36
NAVKARCORP	EQ	22-Feb-2022	34.10	32.20	35.25	30.10	34.95	34.85	33.80	626526	211.74	3495	338137	53.97
NAVNETEDUL	EQ	22-Feb-2022	85.20	83.90	88.00	82.00	85.55	85.65	85.53	236819	202.54	11654	59556	25.15
NAZARA	EQ	22-Feb-2022	1875.80	1825.00	1924.80	1808.05	1847.95	1843.75	1860.15	89587	1666.45	10342	41806	46.67
NBCC	EQ	22-Feb-2022	40.05	39.10	39.50	38.20	38.95	38.90	38.82	8179141	3174.85	27705	3033569	37.09
NBIFIN	EQ	22-Feb-2022	2252.85	2145.00	2246.00	2110.00	2175.00	2179.50	2182.92	68	1.48	41	39	57.35
NBVENTURES	EQ	22-Feb-2022	122.20	118.35	118.75	115.10	115.50	115.95	116.91	384162	449.14	5781	169760	44.19
NCC	EQ	22-Feb-2022	63.60	62.00	62.00	60.50	60.95	60.90	61.01	3530302	2153.76	30641	1691741	47.92
NCLIND	EQ	22-Feb-2022	178.20	174.10	178.50	173.05	178.50	177.40	175.82	146053	256.79	2759	90213	61.77
NCPSESDL24	EQ	22-Feb-2022	108.18	108.20	108.20	107.92	108.08	108.08	108.10	1319	1.43	25	1043	79.08
NDGL	EQ	22-Feb-2022	1263.65	1298.40	1298.40	1275.05	1298.00	1297.85	1294.17	59	0.76	13	38	64.41
NDL	EQ	22-Feb-2022	135.35	130.30	142.10	128.60	142.10	141.85	136.49	205223	280.11	1278	87853	42.81
NDRAUTO	EQ	22-Feb-2022	414.35	400.00	409.10	371.20	372.50	380.65	390.04	16224	63.28	734	8128	50.10
NDTV	EQ	22-Feb-2022	162.40	153.35	160.50	146.20	149.70	150.85	151.50	304190	460.86	8206	137675	45.26
NECCLTD	EQ	22-Feb-2022	19.75	19.75	19.75	17.80	18.85	18.95	18.70	220272	41.18	1053	123048	55.86
NECLIFE	EQ	22-Feb-2022	29.05	28.00	28.05	26.75	27.40	27.30	27.45	479517	131.61	3032	247003	51.51
NELCAST	EQ	22-Feb-2022	74.15	69.65	73.55	69.65	71.50	71.05	71.13	100465	71.46	2236	51172	50.94
NELCO	EQ	22-Feb-2022	677.90	655.00	689.80	650.00	666.00	662.25	659.24	48045	316.73	3526	24063	50.08
NEOGEN	EQ	22-Feb-2022	1578.15	1490.00	1557.80	1480.10	1540.00	1541.40	1534.27	56055	860.04	8598	29070	51.86
NESCO	EQ	22-Feb-2022	550.70	531.05	555.00	531.05	549.95	548.85	547.75	28625	156.79	3047	15608	54.53
NESTLEIND	EQ	22-Feb-2022	18106.10	17985.00	18193.35	17739.65	18009.30	18111.00	18031.65	63087	11375.63	18596	39661	62.87
NETF	EQ	22-Feb-2022	178.38	179.99	179.99	175.10	177.00	176.63	177.08	2103	3.72	82	1968	93.58
NETFAUTO	EQ	22-Feb-2022	114.13	111.85	120.30	111.85	115.16	114.12	114.90	56957	65.45	527	32803	57.59
NETFCONSUM	EQ	22-Feb-2022	74.60	75.00	75.00	72.30	74.49	73.93	73.35	15412	11.30	208	11040	71.63
NETFDIVOPP	EQ	22-Feb-2022	44.74	44.74	45.69	43.80	43.80	43.90	44.17	5549	2.45	191	3986	71.83
NETFGILT5Y	EQ	22-Feb-2022	49.87	49.87	50.49	49.50	49.70	49.68	49.81	35444	17.66	402	33307	93.97
NETFIT	EQ	22-Feb-2022	35.19	36.00	36.00	34.50	34.99	34.92	34.78	1548103	538.44	7067	1066229	68.87
NETFLTGILT	EQ	22-Feb-2022	22.40	22.47	22.75	22.28	22.35	22.36	22.40	28435	6.37	115	27482	96.65
NETFMID150	EQ	22-Feb-2022	109.91	116.35	116.35	107.18	108.51	108.91	108.17	193776	209.61	2464	126026	65.04
NETFNIF100	EQ	22-Feb-2022	179.97	179.50	182.00	175.90	178.80	178.83	178.57	13335	23.81	233	9041	67.80
NETFNV20	EQ	22-Feb-2022	97.92	92.84	99.70	92.84	97.02	97.07	97.06	15919	15.45	212	11930	74.94
NETFPHARMA	EQ	22-Feb-2022	13.12	13.20	13.20	12.86	13.02	13.02	12.96	251419	32.59	1534	218577	86.94
NETFSDL26	EQ	22-Feb-2022	107.86	107.85	107.85	107.39	107.49	107.49	107.84	5635	6.08	26	5563	98.72
NETFSILVER	EQ	22-Feb-2022	63.42	63.50	64.55	63.50	64.36	64.29	64.35	482154	310.26	785	388226	80.52
NETWORK18	EQ	22-Feb-2022	82.15	80.25	80.35	78.05	78.05	78.05	78.33	1298974	1017.47	4409	734488	56.54
NEULANDLAB	EQ	22-Feb-2022	1090.70	1052.00	1113.55	1050.00	1053.00	1054.00	1078.40	55216	595.45	5328	19119	34.63
NEWGEN	EQ	22-Feb-2022	531.70	504.50	521.60	495.00	513.00	512.25	512.93	98008	502.71	6831	54452	55.56
NEXTMEDIA	BE	22-Feb-2022	6.60	6.30	6.30	6.30	6.30	6.30	6.30	140	0.01	2	-	-
NFL	EQ	22-Feb-2022	48.20	47.00	47.20	45.50	45.75	45.95	46.31	584568	270.73	6553	330079	56.47
NGIL	BE	22-Feb-2022	263.10	250.10	276.25	250.00	270.00	270.20	265.22	20348	53.97	269	-	-
NH	EQ	22-Feb-2022	637.85	600.00	649.60	600.00	638.00	638.30	634.49	186751	1184.92	11493	96631	51.74
NHAI	N2	22-Feb-2022	1213.25	1212.00	1214.00	1209.00	1209.00	1210.59	1211.56	7389	89.52	70	5037	68.17
NHAI	N6	22-Feb-2022	1359.38	1351.01	1373.70	1351.01	1355.00	1355.00	1355.70	34	0.46	6	29	85.29
NHAI	N8	22-Feb-2022	1178.99	1161.02	1161.02	1161.02	1161.02	1161.02	1161.02	5	0.06	1	5	100.00
NHAI	N9	22-Feb-2022	1263.99	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	158	1.99	1	158	100.00
NHAI	NA	22-Feb-2022	1276.89	1275.11	1275.30	1265.00	1268.11	1270.68	1269.63	5515	70.02	86	3885	70.44
NHAI	ND	22-Feb-2022	1233.00	1235.00	1235.00	1233.99	1233.99	1233.99	1234.01	51	0.63	3	51	100.00
NHAI	NE	22-Feb-2022	1254.85	1251.20	1251.20	1251.19	1251.19	1251.19	1251.19	35	0.44	2	35	100.00
NHBTF2014	N6	22-Feb-2022	6992.00	6900.01	6965.25	6900.01	6965.25	6965.25	6961.04	64	4.46	12	60	93.75
NHBTF2023	N6	22-Feb-2022	6658.50	6665.00	6665.00	6600.00	6600.00	6600.00	6632.50	30	1.99	5	30	100.00
NHPC	EQ	22-Feb-2022	30.05	28.65	29.00	28.55	28.80	28.80	28.84	4775889	1377.26	11483	2622951	54.92
NHPC	N5	22-Feb-2022	1305.00	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	20	0.26	1	20	100.00
NIACL	EQ	22-Feb-2022	126.85	123.50	125.85	122.25	123.60	123.85	123.48	181871	224.58	5422	100942	55.50
NIBL	EQ	22-Feb-2022	23.70	23.10	25.00	22.35	22.80	22.70	23.13	13336	3.08	270	6186	46.39
NIDAN	SM	22-Feb-2022	46.45	42.55	44.50	42.55	43.10	43.20	43.56	24000	10.45	24	19000	79.17
NIFTYBEES	EQ	22-Feb-2022	186.29	186.00	186.00	182.69	185.52	185.27	184.02	4189474	7709.67	44821	2762881	65.95
NIITLTD	EQ	22-Feb-2022	435.60	416.65	438.15	410.00	437.90	436.15	424.41	1084914	4604.46	24561	509697	46.98
NILAINFRA	EQ	22-Feb-2022	6.80	6.60	6.70	6.50	6.50	6.50	6.54	360854	23.60	1209	275671	76.39
NILASPACES	BE	22-Feb-2022	4.00	3.80	3.80	3.80	3.80	3.80	3.80	115649	4.39	387	-	-
NILKAMAL	EQ	22-Feb-2022	2169.10	2169.00	2190.15	2112.90	2133.00	2139.70	2142.41	2813	60.27	978	1421	50.52
NIPPOBATRY	EQ	22-Feb-2022	428.10	425.00	425.00	403.25	411.00	410.95	409.72	15864	65.00	856	11813	74.46
NIRAJ	EQ	22-Feb-2022	30.25	30.00	30.15	28.55	28.90	28.95	29.29	14039	4.11	263	7472	53.22
NITCO	EQ	22-Feb-2022	27.75	26.80	27.15	26.40	26.40	26.65	26.66	73433	19.58	557	41566	56.60
NITINSPIN	BE	22-Feb-2022	271.60	267.30	267.30	258.05	265.00	264.05	261.04	136972	357.55	1652	-	-
NITIRAJ	EQ	22-Feb-2022	65.10	64.35	64.35	58.75	58.75	60.00	61.42	3340	2.05	219	1911	57.22
NKIND	BE	22-Feb-2022	36.35	36.35	36.35	34.60	34.60	34.60	34.85	107	0.04	13	-	-
NLCINDIA	EQ	22-Feb-2022	61.30	60.05	60.20	58.55	59.15	59.20	59.37	2543060	1509.86	18586	1176807	46.28
NMDC	EQ	22-Feb-2022	140.05	137.00	140.50	135.90	140.25	140.05	138.27	11506176	15909.44	71634	4964452	43.15
NOCIL	EQ	22-Feb-2022	207.25	202.00	204.00	197.70	202.55	202.05	200.49	644534	1292.22	13220	290673	45.10
NOIDATOLL	EQ	22-Feb-2022	7.10	7.00	7.80	6.55	7.80	7.80	7.14	239010	17.06	497	170613	71.38
NOVARTIND	EQ	22-Feb-2022	677.15	667.00	676.05	640.00	647.25	647.40	656.22	20327	133.39	1409	12215	60.09
NPBET	EQ	22-Feb-2022	193.44	193.44	193.44	188.00	189.50	189.40	189.52	588	1.11	51	279	47.45
NRAIL	EQ	22-Feb-2022	227.10	225.00	227.00	215.95	218.00	217.35	220.30	22055	48.59	1170	15115	68.53
NRBBEARING	EQ	22-Feb-2022	121.25	118.00	121.95	116.10	119.50	118.80	118.65	290456	344.64	5344	115370	39.72
NRL	SM	22-Feb-2022	210.05	192.50	200.45	183.55	200.00	199.00	195.13	72600	141.66	32	41800	57.58
NSIL	EQ	22-Feb-2022	1598.45	1560.00	1590.00	1525.30	1586.00	1586.15	1565.26	669	10.47	184	272	40.66
NTPC	EQ	22-Feb-2022	131.95	131.05	132.50	127.90	132.00	132.10	130.05	13578566	17659.01	73854	6676814	49.17
NTPC	N4	22-Feb-2022	1098.00	1092.60	1092.60	1092.60	1092.60	1092.60	1092.60	350	3.82	2	350	100.00
NTPC	N5	22-Feb-2022	1279.00	1231.75	1231.75	1231.75	1231.75	1231.75	1231.75	1000	12.32	1	1000	100.00
NTPC	N6	22-Feb-2022	1372.00	1400.00	1400.00	1377.51	1377.51	1377.51	1378.50	109	1.50	5	107	98.17
NTPC	N7	22-Feb-2022	14.07	14.00	14.15	14.00	14.07	14.07	14.08	19420	2.73	78	19410	99.95
NTPC	NC	22-Feb-2022	1208.01	1208.29	1209.41	1208.29	1209.41	1209.41	1208.63	474	5.73	4	424	89.45
NTPC	ND	22-Feb-2022	1305.00	1310.00	1315.00	1310.00	1315.00	1315.00	1314.58	107	1.41	2	107	100.00
NUCLEUS	EQ	22-Feb-2022	471.15	460.00	472.25	457.80	467.00	463.55	465.39	26509	123.37	2173	13311	50.21
NURECA	EQ	22-Feb-2022	1425.70	1415.00	1420.00	1362.55	1387.95	1383.10	1394.05	16334	227.70	5109	5643	34.55
NUVOCO	EQ	22-Feb-2022	353.65	350.00	351.95	343.85	345.00	345.20	345.69	246693	852.79	11675	164444	66.66
NXTDIGITAL	EQ	22-Feb-2022	413.50	388.20	449.95	387.90	429.90	440.65	426.20	80558	343.34	4925	30023	37.27
NYKAA	EQ	22-Feb-2022	1327.55	1286.85	1353.00	1219.05	1347.00	1331.05	1308.53	1855662	24281.87	93716	651815	35.13
OAL	EQ	22-Feb-2022	602.20	590.00	619.00	586.65	618.90	613.30	606.27	7558	45.82	710	3977	52.62
OBEROIRLTY	EQ	22-Feb-2022	892.55	872.00	898.90	865.00	891.70	892.00	883.61	911522	8054.25	27649	381269	41.83
OCCL	EQ	22-Feb-2022	826.55	820.00	826.55	800.00	814.00	806.00	808.98	9592	77.60	841	5888	61.38
OFSS	EQ	22-Feb-2022	3525.75	3500.10	3525.75	3382.60	3466.25	3474.55	3453.04	85029	2936.09	12983	34217	40.24
OIL	EQ	22-Feb-2022	225.35	221.75	225.25	216.15	219.50	220.50	220.18	1242203	2735.08	32801	664053	53.46
OILCOUNTUB	EQ	22-Feb-2022	8.00	8.20	8.80	7.65	8.80	8.80	8.53	70332	6.00	386	32857	46.72
OLECTRA	EQ	22-Feb-2022	718.70	682.80	712.75	682.80	683.95	684.25	690.90	326999	2259.24	11506	183037	55.97
OMAXAUTO	EQ	22-Feb-2022	48.90	48.50	49.70	45.65	49.70	48.65	48.22	40119	19.34	874	25816	64.35
OMAXE	EQ	22-Feb-2022	98.70	97.80	99.60	93.35	94.50	95.75	96.89	674451	653.48	11941	146485	21.72
OMINFRAL	EQ	22-Feb-2022	45.95	43.25	44.55	42.55	42.75	43.00	43.25	312877	135.33	2641	137254	43.87
OMKARCHEM	EQ	22-Feb-2022	30.30	28.30	30.30	27.60	28.25	28.10	28.25	111067	31.38	827	73288	65.99
ONELIFECAP	EQ	22-Feb-2022	13.75	14.35	14.35	13.10	13.30	13.30	13.29	25458	3.38	146	16490	64.77
ONEPOINT	EQ	22-Feb-2022	13.85	13.60	13.60	13.20	13.20	13.20	13.21	86374	11.41	268	64974	75.22
ONGC	EQ	22-Feb-2022	163.40	166.50	166.50	163.25	164.60	164.95	164.64	29399172	48403.68	154623	10389500	35.34
ONMOBILE	EQ	22-Feb-2022	127.50	123.00	125.70	120.20	123.90	122.55	122.65	1059197	1299.06	10111	343068	32.39
ONWARDTEC	EQ	22-Feb-2022	315.75	300.00	305.60	300.00	300.00	300.00	300.70	18548	55.77	390	12804	69.03
OPTIEMUS	EQ	22-Feb-2022	269.15	258.00	263.15	242.90	257.20	257.45	253.65	179498	455.29	5373	101714	56.67
ORBTEXP	EQ	22-Feb-2022	117.95	111.80	119.50	111.65	114.25	114.65	115.04	152841	175.83	4681	53443	34.97
ORCHPHARMA	EQ	22-Feb-2022	276.80	280.00	280.00	265.00	271.75	269.95	271.12	25224	68.39	654	21293	84.42
ORICONENT	EQ	22-Feb-2022	34.30	33.85	35.00	32.80	34.00	33.80	33.29	228261	75.99	1100	162694	71.28
ORIENTABRA	EQ	22-Feb-2022	28.65	28.00	29.40	27.10	27.75	27.75	28.19	299782	84.52	2529	139128	46.41
ORIENTALTL	BE	22-Feb-2022	11.50	10.95	11.90	10.95	11.45	11.20	11.27	29580	3.33	160	-	-
ORIENTBELL	EQ	22-Feb-2022	474.60	460.15	474.60	444.10	473.00	467.65	458.70	31896	146.31	1632	17981	56.37
ORIENTCEM	EQ	22-Feb-2022	153.40	152.00	154.00	147.00	149.80	150.10	150.76	409745	617.73	6009	178546	43.57
ORIENTELEC	EQ	22-Feb-2022	329.60	320.00	330.90	317.00	330.05	328.65	322.83	228037	736.17	7185	168620	73.94
ORIENTHOT	EQ	22-Feb-2022	51.70	48.25	51.20	48.25	49.35	49.40	49.35	566505	279.54	4402	329091	58.09
ORIENTLTD	EQ	22-Feb-2022	72.45	68.25	71.00	66.20	71.00	70.60	68.63	7692	5.28	173	4822	62.69
ORIENTPPR	EQ	22-Feb-2022	29.55	29.00	29.15	27.50	28.00	27.85	28.21	903469	254.86	3929	443461	49.08
ORISSAMINE	EQ	22-Feb-2022	2547.30	2499.00	2571.20	2411.05	2538.70	2529.85	2504.89	12041	301.61	3125	5725	47.55
ORTINLAB	EQ	22-Feb-2022	26.70	26.00	26.60	25.50	25.50	25.55	25.90	49105	12.72	682	15734	32.04
OSIAHYPER	SM	22-Feb-2022	249.00	247.80	247.80	230.00	230.00	230.00	238.08	1600	3.81	4	1600	100.00
OSWALAGRO	EQ	22-Feb-2022	29.25	28.35	28.35	27.80	27.90	27.85	27.91	51502	14.38	398	35488	68.91
PAGEIND	EQ	22-Feb-2022	41019.80	39600.10	41149.85	39600.10	40800.00	40771.75	40709.23	18106	7370.81	7724	5400	29.82
PAISALO	EQ	22-Feb-2022	673.55	652.00	666.85	637.00	637.00	642.50	645.12	50537	326.02	1269	36781	72.78
PALASHSECU	BE	22-Feb-2022	90.30	86.15	90.00	86.10	90.00	90.00	89.77	20942	18.80	39	-	-
PALREDTEC	BE	22-Feb-2022	224.90	215.00	218.90	213.70	213.70	213.70	214.30	14460	30.99	144	-	-
PANACEABIO	EQ	22-Feb-2022	212.95	210.75	215.00	202.35	202.35	202.65	205.39	115923	238.10	2575	59305	51.16
PANACHE	EQ	22-Feb-2022	56.40	55.85	59.70	49.10	50.50	51.90	52.70	66359	34.97	1083	34348	51.76
PANAMAPET	EQ	22-Feb-2022	234.50	221.20	233.70	221.00	226.30	226.70	227.77	194047	441.99	7878	83353	42.96
PANSARI	EQ	22-Feb-2022	111.70	109.20	110.20	107.00	109.00	109.15	109.08	1308	1.43	36	1220	93.27
PAR	EQ	22-Feb-2022	151.70	140.10	157.00	140.10	147.00	150.10	145.81	14641	21.35	417	8653	59.10
PARACABLES	BE	22-Feb-2022	11.85	11.30	11.85	11.30	11.45	11.40	11.33	105080	11.90	307	-	-
PARAGMILK	EQ	22-Feb-2022	101.80	100.00	101.50	98.00	100.25	99.90	99.85	336241	335.72	6358	156557	46.56
PARAS	EQ	22-Feb-2022	631.85	624.50	624.50	607.00	613.85	612.95	614.06	132641	814.50	12155	59562	44.90
PARSVNATH	BE	22-Feb-2022	15.90	15.15	15.15	15.15	15.15	15.15	15.15	109958	16.66	319	-	-
PARTYCRUS	SM	22-Feb-2022	106.00	103.00	107.00	95.50	107.00	107.00	103.15	34000	35.07	13	24000	70.59
PASHUPATI	SM	22-Feb-2022	109.00	110.00	110.00	108.00	108.00	108.00	109.00	4800	5.23	3	1600	33.33
PASUPTAC	EQ	22-Feb-2022	38.55	38.00	38.45	36.50	37.00	36.80	37.26	213883	79.70	1918	138352	64.69
PATELENG	BE	22-Feb-2022	25.80	24.65	25.80	24.55	24.95	25.10	25.01	565864	141.51	1307	-	-
PATINTLOG	EQ	22-Feb-2022	15.05	14.75	15.20	14.20	14.55	14.45	14.48	81543	11.81	557	54183	66.45
PATINTPP	E1	22-Feb-2022	5.50	5.35	5.35	4.95	4.95	4.95	4.97	398536	19.82	278	329569	82.69
PAYTM	EQ	22-Feb-2022	807.70	800.00	834.65	785.00	817.90	815.90	809.94	3701578	29980.56	145742	534328	14.44
PBAINFRA	EQ	22-Feb-2022	13.30	13.25	13.25	12.65	12.65	12.65	12.76	14856	1.90	137	12112	81.53
PCBL	EQ	22-Feb-2022	202.45	200.00	202.00	192.60	196.25	195.65	195.65	723291	1415.11	13800	358381	49.55
PCJEWELLER	EQ	22-Feb-2022	20.80	20.75	20.80	19.75	20.35	20.40	20.31	1557937	316.38	4121	1031100	66.18
PDMJEPAPER	EQ	22-Feb-2022	35.20	35.20	35.20	33.20	33.65	33.55	33.81	168309	56.91	1956	111504	66.25
PDSL	EQ	22-Feb-2022	1619.50	1532.30	1666.10	1511.20	1560.00	1583.70	1599.85	9917	158.66	2864	5098	51.41
PEARLPOLY	EQ	22-Feb-2022	17.90	17.10	18.45	16.75	18.15	18.00	17.52	47556	8.33	353	28872	60.71
PEL	EQ	22-Feb-2022	2096.90	2050.00	2060.70	1996.65	2040.00	2045.80	2033.80	978923	19909.29	50953	394449	40.29
PENIND	EQ	22-Feb-2022	36.65	35.50	36.85	34.75	35.65	35.70	35.79	1068968	382.55	4710	457127	42.76
PENINLAND	BE	22-Feb-2022	13.50	13.40	13.40	12.85	12.85	12.90	12.89	210338	27.12	281	-	-
PERSISTENT	EQ	22-Feb-2022	3837.40	3699.00	3949.90	3651.05	3949.90	3927.00	3862.57	325252	12563.08	32836	100656	30.95
PETRONET	EQ	22-Feb-2022	208.35	205.05	208.65	203.75	207.60	207.25	206.25	1657327	3418.20	34349	762193	45.99
PFC	EQ	22-Feb-2022	118.50	117.00	117.60	115.30	117.40	117.20	116.52	6234959	7265.13	29161	2930619	47.00
PFC	N5	22-Feb-2022	1210.10	1212.00	1212.00	1210.00	1210.00	1210.00	1210.22	460	5.57	8	460	100.00
PFC	N8	22-Feb-2022	1390.00	1385.00	1395.00	1383.31	1385.00	1385.00	1387.85	910	12.63	21	878	96.48
PFIZER	EQ	22-Feb-2022	4292.45	4215.00	4269.95	4183.70	4209.35	4200.00	4206.69	47714	2007.18	5548	27869	58.41
PFOCUS	EQ	22-Feb-2022	78.60	76.50	77.80	74.70	75.00	75.20	75.43	43638	32.92	557	28485	65.28
PFS	EQ	22-Feb-2022	16.75	16.50	16.95	16.05	16.60	16.65	16.53	792618	131.02	2437	408460	51.53
PGEL	EQ	22-Feb-2022	635.15	580.00	624.20	580.00	611.05	611.25	610.10	71218	434.50	8753	27166	38.14
PGHH	EQ	22-Feb-2022	15529.80	15380.00	15500.00	15006.00	15500.00	15431.25	15168.68	10697	1622.59	2722	6962	65.08
PGHL	EQ	22-Feb-2022	4574.65	4549.90	4588.00	4488.00	4580.00	4565.30	4545.86	7390	335.94	1907	3692	49.96
PGIL	EQ	22-Feb-2022	428.20	414.00	424.95	400.05	412.00	411.80	411.20	22744	93.52	1014	10308	45.32
PGINVIT	IV	22-Feb-2022	129.85	129.85	130.00	129.20	129.52	129.54	129.79	836034	1085.12	2271	776938	92.93
PHOENIXLTD	EQ	22-Feb-2022	976.15	960.05	984.95	944.50	960.00	959.50	966.20	180344	1742.49	19648	98960	54.87
PIDILITIND	EQ	22-Feb-2022	2426.30	2375.00	2411.75	2354.00	2384.00	2382.70	2388.49	485885	11605.30	40274	270834	55.74
PIIND	EQ	22-Feb-2022	2505.60	2450.00	2508.00	2390.60	2492.10	2494.90	2471.35	458493	11330.95	29213	293264	63.96
PILANIINVS	EQ	22-Feb-2022	1733.50	1700.20	1724.00	1680.00	1692.00	1691.25	1695.27	2262	38.35	425	1652	73.03
PILITA	BE	22-Feb-2022	9.75	9.50	9.60	9.30	9.40	9.40	9.31	324363	30.21	1271	-	-
PIONDIST	EQ	22-Feb-2022	168.30	164.45	168.00	163.45	166.00	166.30	165.89	4786	7.94	99	1987	41.52
PIONEEREMB	EQ	22-Feb-2022	52.10	51.10	53.70	49.50	51.85	52.00	50.67	88692	44.94	509	65770	74.16
PITTIENG	EQ	22-Feb-2022	236.60	225.00	230.00	215.00	221.95	222.00	222.03	217260	482.39	6060	129417	59.57
PKTEA	BE	22-Feb-2022	257.95	245.25	257.00	245.10	253.95	253.95	245.28	467	1.15	23	-	-
PLASTIBLEN	EQ	22-Feb-2022	216.50	214.50	214.50	206.70	208.00	209.05	209.64	17749	37.21	674	11294	63.63
PNB	EQ	22-Feb-2022	37.50	36.80	37.35	36.50	37.05	37.20	36.93	37187228	13734.56	53190	9551358	25.68
PNBGILTS	EQ	22-Feb-2022	63.95	63.00	63.95	62.10	62.30	62.60	62.68	233068	146.08	3654	130536	56.01
PNBHOUSING	EQ	22-Feb-2022	421.40	414.00	414.70	397.05	399.00	401.00	406.11	392610	1594.42	11673	167570	42.68
PNC	EQ	22-Feb-2022	49.05	46.40	49.70	46.40	49.00	47.70	47.52	41003	19.48	599	27201	66.34
PNCINFRA	EQ	22-Feb-2022	261.55	255.00	255.50	242.60	245.95	244.85	247.54	422343	1045.48	18663	199471	47.23
PODDARHOUS	EQ	22-Feb-2022	230.90	218.20	230.00	216.15	217.00	219.75	219.17	4758	10.43	238	3215	67.57
PODDARMENT	EQ	22-Feb-2022	293.15	290.00	294.15	283.15	286.10	285.85	286.59	5124	14.68	543	2407	46.98
POKARNA	EQ	22-Feb-2022	703.25	686.00	708.70	662.00	675.45	690.75	689.02	74342	512.23	3998	45653	61.41
POLICYBZR	EQ	22-Feb-2022	727.70	712.25	712.25	664.55	685.00	686.90	685.84	944296	6476.36	46769	537713	56.94
POLYCAB	EQ	22-Feb-2022	2380.95	2302.00	2399.00	2280.05	2374.10	2373.60	2358.24	280218	6608.21	21368	71374	25.47
POLYMED	EQ	22-Feb-2022	716.60	685.60	720.20	685.60	700.25	707.05	700.10	47139	330.02	7639	20445	43.37
POLYPLEX	EQ	22-Feb-2022	1935.20	1865.00	1890.05	1835.30	1872.00	1872.60	1869.77	115351	2156.80	13357	45977	39.86
PONNIERODE	EQ	22-Feb-2022	225.60	219.00	227.95	210.85	223.20	223.25	220.09	10575	23.27	358	6812	64.42
POONAWALLA	EQ	22-Feb-2022	243.25	235.00	241.95	231.00	235.65	235.95	235.93	3459221	8161.45	27774	1286441	37.19
POWERGRID	EQ	22-Feb-2022	198.15	194.20	198.45	191.80	197.90	198.15	195.83	10204544	19983.70	78011	6353014	62.26
POWERINDIA	EQ	22-Feb-2022	3121.95	2974.00	3196.00	2974.00	3175.00	3172.20	3124.27	87033	2719.14	14056	21114	24.26
POWERMECH	EQ	22-Feb-2022	891.40	861.00	881.20	843.05	853.00	858.30	859.06	33482	287.63	3164	18711	55.88
PPAP	EQ	22-Feb-2022	207.60	206.00	206.00	200.00	201.95	200.95	202.00	13647	27.57	739	7743	56.74
PPL	EQ	22-Feb-2022	154.10	145.15	159.75	145.15	157.00	156.35	152.84	124162	189.76	4118	64100	51.63
PRAENG	BE	22-Feb-2022	16.65	16.50	16.55	15.85	16.30	16.05	15.92	52818	8.41	154	-	-
PRAJIND	EQ	22-Feb-2022	338.85	326.00	336.35	324.35	327.60	326.10	329.50	940922	3100.30	23339	499271	53.06
PRAKASH	EQ	22-Feb-2022	63.25	59.00	63.80	59.00	61.65	62.15	61.78	734293	453.62	6679	404011	55.02
PRAKASHSTL	EQ	22-Feb-2022	6.00	5.70	5.70	5.70	5.70	5.70	5.70	335087	19.10	1434	304926	91.00
PRAXIS	EQ	22-Feb-2022	67.00	63.70	63.70	63.65	63.65	63.65	63.66	4088	2.60	37	3788	92.66
PRECAM	EQ	22-Feb-2022	134.25	127.00	138.00	125.25	133.60	134.00	132.12	450673	595.41	13875	141229	31.34
PRECISION	SM	22-Feb-2022	49.85	49.00	49.00	45.00	48.00	47.85	47.20	52000	24.55	25	40000	76.92
PRECOT	EQ	22-Feb-2022	335.25	325.65	345.00	311.00	337.00	341.75	328.10	16332	53.59	755	9603	58.80
PRECWIRE	BE	22-Feb-2022	92.60	88.00	90.75	88.00	88.30	88.40	88.45	75089	66.42	1435	-	-
PREMEXPLN	EQ	22-Feb-2022	281.90	278.00	286.40	268.00	269.00	270.90	276.85	44091	122.06	788	32680	74.12
PREMIER	BE	22-Feb-2022	6.80	7.10	7.10	6.50	6.70	6.70	6.82	84323	5.75	217	-	-
PREMIERPOL	EQ	22-Feb-2022	73.40	68.30	76.45	67.00	72.80	71.80	70.13	19507	13.68	726	8584	44.00
PRESSMN	EQ	22-Feb-2022	38.70	36.15	37.60	34.85	35.20	35.20	35.74	209815	74.99	1458	149045	71.04
PRESTIGE	EQ	22-Feb-2022	446.35	435.00	446.35	425.75	429.40	429.40	435.35	726924	3164.66	37814	353979	48.70
PRICOLLTD	EQ	22-Feb-2022	122.35	116.00	118.85	115.00	117.85	117.80	116.74	863142	1007.66	12685	365300	42.32
PRIMESECU	EQ	22-Feb-2022	100.70	97.00	103.55	94.05	100.80	100.35	98.10	33115	32.49	548	16537	49.94
PRINCEPIPE	EQ	22-Feb-2022	666.60	644.00	675.85	644.00	658.70	660.20	662.65	171402	1135.80	12496	68676	40.07
PRITI	SM	22-Feb-2022	70.00	67.55	70.00	67.50	69.00	69.00	68.75	22400	15.40	7	16000	71.43
PRITIKAUTO	EQ	22-Feb-2022	16.50	15.80	17.00	14.45	15.60	15.55	15.69	400137	62.77	1525	177583	44.38
PRIVISCL	EQ	22-Feb-2022	1815.65	1690.00	1809.35	1658.95	1798.15	1779.20	1763.30	31731	559.51	6804	15811	49.83
PROZONINTU	BE	22-Feb-2022	26.55	26.00	26.00	25.25	25.55	25.65	25.51	131340	33.50	939	-	-
PRSMJOHNSN	EQ	22-Feb-2022	120.25	117.90	118.95	116.95	117.55	117.75	117.89	256223	302.06	3307	131948	51.50
PSB	EQ	22-Feb-2022	16.20	15.80	16.10	15.50	16.00	15.90	15.87	248094	39.38	1073	169421	68.29
PSPPROJECT	EQ	22-Feb-2022	518.60	510.00	514.45	492.35	493.50	497.15	501.29	138776	695.67	9430	66739	48.09
PSUBNKBEES	EQ	22-Feb-2022	30.41	30.00	30.20	29.45	29.85	29.85	29.71	1680749	499.30	3627	1197158	71.23
PTC	EQ	22-Feb-2022	87.15	85.60	88.40	85.55	87.90	87.95	87.31	861279	752.02	11250	413815	48.05
PTL	EQ	22-Feb-2022	30.15	28.60	30.40	28.40	29.60	29.75	29.53	142739	42.15	1749	82622	57.88
PUNJABCHEM	EQ	22-Feb-2022	1400.80	1352.85	1435.00	1352.35	1415.00	1424.15	1407.73	10699	150.61	1302	5411	50.57
PUNJLLOYD	BZ	22-Feb-2022	2.85	2.75	2.75	2.75	2.75	2.75	2.75	79974	2.20	92	-	-
PURVA	EQ	22-Feb-2022	105.10	102.95	109.75	101.55	108.50	107.85	106.20	301173	319.84	8435	90125	29.92
PVP	BE	22-Feb-2022	6.00	5.95	6.05	5.70	6.00	5.85	5.77	52946	3.05	93	-	-
PVR	EQ	22-Feb-2022	1562.00	1530.10	1579.90	1527.35	1569.00	1573.60	1557.04	525420	8180.98	29051	144356	27.47
QGOLDHALF	EQ	22-Feb-2022	42.85	43.18	43.28	43.00	43.12	43.06	43.24	5683	2.46	149	4917	86.52
QNIFTY	EQ	22-Feb-2022	1799.60	1775.00	1803.00	1769.00	1803.00	1792.00	1787.78	416	7.44	65	362	87.02
QUADPRO	SM	22-Feb-2022	12.00	11.50	11.50	11.50	11.50	11.50	11.50	6000	0.69	1	6000	100.00
QUESS	EQ	22-Feb-2022	611.55	597.90	645.05	572.45	645.05	620.50	600.79	458445	2754.28	19343	136722	29.82
QUICKHEAL	EQ	22-Feb-2022	191.35	188.00	191.25	186.70	189.70	187.90	188.67	87064	164.26	2534	32101	36.87
RADAAN	BE	22-Feb-2022	1.20	1.20	1.20	1.15	1.15	1.15	1.16	13055	0.15	28	-	-
RADICO	EQ	22-Feb-2022	934.75	917.00	925.00	905.00	922.50	921.40	916.91	283487	2599.31	15142	97901	34.53
RADIOCITY	EQ	22-Feb-2022	23.80	23.60	23.65	23.10	23.55	23.50	23.45	312715	73.32	642	256649	82.07
RAILTEL	EQ	22-Feb-2022	100.15	97.00	99.20	96.25	99.20	98.60	97.93	703598	689.01	12005	398117	56.58
RAIN	EQ	22-Feb-2022	221.00	212.55	214.65	202.35	208.90	209.05	209.38	4120099	8626.48	35370	860116	20.88
RAJESHEXPO	EQ	22-Feb-2022	788.90	780.00	828.00	770.15	807.00	816.25	807.56	312857	2526.50	26977	57057	18.24
RAJMET	EQ	22-Feb-2022	243.65	241.90	249.00	241.00	249.00	248.55	243.81	19437	47.39	291	8487	43.66
RAJRATAN	BE	22-Feb-2022	2362.55	2280.00	2299.95	2244.45	2285.00	2281.55	2266.96	4636	105.10	752	-	-
RAJSREESUG	BE	22-Feb-2022	27.45	26.20	27.00	26.10	26.10	26.40	26.30	10166	2.67	132	-	-
RAJTV	BE	22-Feb-2022	40.05	38.10	40.30	38.10	40.00	40.00	38.74	6268	2.43	38	-	-
RALLIS	EQ	22-Feb-2022	242.70	238.00	241.00	237.25	240.55	239.45	239.39	166046	397.49	4963	85223	51.32
RAMANEWS	EQ	22-Feb-2022	18.40	18.00	18.45	17.25	18.35	18.15	17.90	68849	12.32	465	54000	78.43
RAMASTEEL	EQ	22-Feb-2022	322.15	306.05	338.25	306.05	318.90	317.75	323.87	124167	402.13	6742	34469	27.76
RAMCOCEM	EQ	22-Feb-2022	823.95	801.00	825.00	799.00	818.55	822.65	815.18	215417	1756.03	9178	83468	38.75
RAMCOIND	EQ	22-Feb-2022	226.95	215.10	228.85	215.10	224.90	221.50	222.76	57631	128.38	2573	28954	50.24
RAMCOSYS	EQ	22-Feb-2022	326.15	315.00	324.30	310.00	314.00	314.35	317.14	115026	364.80	9232	53791	46.76
RAMKY	EQ	22-Feb-2022	209.40	206.00	206.00	192.00	196.00	197.80	198.64	248638	493.89	5429	134941	54.27
RANASUG	EQ	22-Feb-2022	26.60	25.45	26.50	24.35	25.40	25.50	25.20	1690335	425.96	7030	745068	44.08
RANEENGINE	EQ	22-Feb-2022	258.55	247.00	256.40	247.00	249.30	249.80	250.03	2152	5.38	206	1153	53.58
RANEHOLDIN	EQ	22-Feb-2022	592.05	570.00	594.60	570.00	582.00	582.55	584.27	26819	156.69	1506	13734	51.21
RATEGAIN	EQ	22-Feb-2022	335.90	325.00	329.90	306.35	309.05	311.75	314.72	1033098	3251.37	30088	530210	51.32
RATNAMANI	EQ	22-Feb-2022	2198.15	2157.00	2219.00	2139.45	2207.00	2200.50	2193.63	17344	380.46	3070	12892	74.33
RAYMOND	EQ	22-Feb-2022	703.10	677.00	695.80	666.00	677.70	678.25	680.45	622940	4238.82	14357	339212	54.45
RBA	EQ	22-Feb-2022	117.30	112.35	113.95	105.00	108.90	108.75	108.95	9085538	9898.88	102819	4657727	51.27
RBL	EQ	22-Feb-2022	729.30	724.00	774.90	678.20	692.10	695.15	704.37	6672	47.00	1055	2678	40.14
RBLBANK	EQ	22-Feb-2022	137.95	132.10	138.75	132.00	138.45	137.95	136.01	13056407	17757.78	43714	1021133	7.82
RCF	EQ	22-Feb-2022	71.40	70.00	70.65	67.00	70.20	70.00	69.54	1998659	1389.83	13423	675779	33.81
RCOM	BE	22-Feb-2022	3.10	2.95	3.05	2.95	3.05	3.00	2.97	5512734	163.87	9265	-	-
RECLTD	EQ	22-Feb-2022	125.50	124.05	124.70	121.60	123.40	123.75	123.43	4187301	5168.51	21340	2070551	49.45
RECLTD	N1	22-Feb-2022	1035.50	1035.02	1035.02	1035.01	1035.01	1035.01	1035.02	240	2.48	2	240	100.00
RECLTD	N8	22-Feb-2022	1074.99	1074.50	1075.00	1074.50	1075.00	1074.93	1074.86	354	3.81	5	354	100.00
RECLTD	N9	22-Feb-2022	1250.00	1248.00	1249.00	1248.00	1249.00	1249.00	1248.56	45	0.56	2	45	100.00
RECLTD	NE	22-Feb-2022	1110.00	1100.00	1100.00	1099.99	1099.99	1099.99	1100.00	32	0.35	2	32	100.00
RECLTD	NF	22-Feb-2022	1256.27	1256.17	1256.52	1256.17	1256.52	1256.52	1256.35	230	2.89	2	230	100.00
RECLTD	NH	22-Feb-2022	1275.00	1299.99	1299.99	1280.00	1280.00	1280.00	1299.04	21	0.27	2	21	100.00
RECLTD	NI	22-Feb-2022	1248.00	1262.00	1262.00	1210.35	1213.05	1213.05	1239.93	158	1.96	10	100	63.29
REDINGTON	EQ	22-Feb-2022	156.15	151.35	154.50	150.00	153.75	153.05	152.56	3166323	4830.53	23506	1629317	51.46
REFEX	EQ	22-Feb-2022	126.50	121.00	125.95	120.00	123.50	123.80	123.57	64819	80.10	2144	37031	57.13
RELAXO	EQ	22-Feb-2022	1254.90	1242.00	1260.05	1238.00	1248.80	1249.95	1249.18	149246	1864.35	20839	92781	62.17
RELCAPITAL	EQ	22-Feb-2022	13.10	12.75	12.80	12.45	12.70	12.70	12.53	2144362	268.60	4830	1296282	60.45
RELIANCE	EQ	22-Feb-2022	2399.90	2352.90	2395.90	2347.15	2389.75	2389.00	2372.16	6227901	147735.85	197401	3920789	62.96
RELIGARE	EQ	22-Feb-2022	123.00	120.00	122.00	118.10	120.80	120.70	119.94	637110	764.16	5843	348354	54.68
RELINFRA	EQ	22-Feb-2022	112.70	111.00	116.75	108.45	114.00	114.35	113.39	4010678	4547.87	24051	1706273	42.54
REMSONSIND	EQ	22-Feb-2022	207.90	204.95	209.00	182.00	192.95	197.60	202.09	21552	43.55	727	2261	10.49
RENUKA	EQ	22-Feb-2022	33.05	31.15	32.20	30.35	31.45	31.50	31.44	11317042	3557.71	22547	4760659	42.07
REPCOHOME	EQ	22-Feb-2022	226.55	221.00	222.00	207.25	209.25	208.85	211.47	443200	937.22	11538	211365	47.69
REPL	EQ	22-Feb-2022	214.00	213.50	222.00	205.00	210.05	213.60	214.85	34847	74.87	921	16163	46.38
REPRO	EQ	22-Feb-2022	448.70	441.00	441.00	417.00	426.00	420.85	426.81	3884	16.58	343	2553	65.73
RESPONIND	EQ	22-Feb-2022	185.20	181.95	194.90	176.00	192.10	191.25	182.93	255130	466.70	3527	37903	14.86
REVATHI	EQ	22-Feb-2022	672.80	618.30	770.00	618.30	720.00	702.50	676.22	2897	19.59	223	1482	51.16
REXPIPES	SM	22-Feb-2022	42.45	41.15	44.00	40.40	40.40	40.40	41.88	52000	21.78	13	20000	38.46
RGL	EQ	22-Feb-2022	862.75	860.50	860.50	824.90	852.95	845.75	839.62	28969	243.23	1240	3576	12.34
RHFL	BE	22-Feb-2022	3.75	3.60	3.60	3.60	3.60	3.60	3.60	261213	9.40	1049	-	-
RHFL	N6	22-Feb-2022	291.00	282.10	282.10	282.10	282.10	282.10	282.10	15	0.04	1	15	100.00
RHFL	N8	22-Feb-2022	101.82	93.15	93.15	93.15	93.15	93.15	93.15	1	0.00	1	1	100.00
RHIM	EQ	22-Feb-2022	524.45	499.00	505.00	485.00	487.00	488.15	492.78	303529	1495.74	10365	161105	53.08
RICHA	ST	22-Feb-2022	118.75	112.85	112.85	112.85	112.85	112.85	112.85	2000	2.26	2	2000	100.00
RICOAUTO	EQ	22-Feb-2022	37.20	36.10	36.60	35.35	36.20	36.00	35.92	258216	92.74	2236	146226	56.63
RIIL	EQ	22-Feb-2022	763.90	730.00	751.25	722.05	735.00	738.55	738.66	349873	2584.37	14327	58122	16.61
RITES	EQ	22-Feb-2022	249.90	248.00	251.75	245.75	251.00	251.00	248.95	112390	279.80	4489	56387	50.17
RKDL	EQ	22-Feb-2022	7.95	8.30	8.30	7.65	8.30	8.30	8.29	46044	3.82	91	45672	99.19
RKEC	EQ	22-Feb-2022	56.90	54.05	56.70	51.15	52.40	52.70	53.16	38558	20.50	528	25107	65.11
RKFORGE	EQ	22-Feb-2022	869.45	821.10	851.05	821.10	846.00	843.05	840.06	77859	654.06	3971	49127	63.10
RMCL	BZ	22-Feb-2022	3.15	3.20	3.20	3.00	3.05	3.05	3.07	14654	0.45	70	-	-
RMDRIP	SM	22-Feb-2022	13.45	12.80	12.80	12.80	12.80	12.80	12.80	4000	0.51	2	4000	100.00
RML	EQ	22-Feb-2022	362.70	342.20	356.00	340.25	350.30	350.90	348.05	22799	79.35	1682	11339	49.73
RNAVAL	BZ	22-Feb-2022	3.50	3.35	3.35	3.35	3.35	3.35	3.35	256160	8.58	355	-	-
ROHITFERRO	BE	22-Feb-2022	29.45	28.00	28.00	28.00	28.00	28.00	28.00	6359	1.78	71	-	-
ROHLTD	EQ	22-Feb-2022	102.95	102.00	104.90	97.65	101.00	101.50	100.90	327370	330.33	2228	226799	69.28
ROLEXRINGS	EQ	22-Feb-2022	1232.45	1221.40	1223.90	1181.10	1204.00	1203.95	1197.01	45347	542.81	8240	27330	60.27
ROLLT	BE	22-Feb-2022	2.85	2.75	2.95	2.75	2.85	2.75	2.78	1844074	51.22	516	-	-
ROLTA	BE	22-Feb-2022	6.20	5.90	6.15	5.90	5.90	5.90	5.91	120783	7.13	398	-	-
ROML	EQ	22-Feb-2022	68.70	69.00	69.00	62.00	66.85	65.15	65.33	10853	7.09	290	5306	48.89
ROSSARI	EQ	22-Feb-2022	1008.40	994.00	998.00	971.00	980.00	980.90	981.77	59445	583.61	10758	26828	45.13
ROSSELLIND	EQ	22-Feb-2022	128.70	124.35	129.65	124.35	127.00	126.45	126.76	25375	32.17	1637	16428	64.74
ROUTE	EQ	22-Feb-2022	1495.10	1450.00	1531.00	1432.90	1499.00	1499.65	1499.85	279077	4185.75	27387	128989	46.22
RPGLIFE	EQ	22-Feb-2022	534.20	531.10	534.20	482.35	489.00	485.85	499.52	92045	459.78	6866	49520	53.80
RPOWER	EQ	22-Feb-2022	13.60	13.05	13.50	12.95	13.00	12.95	13.05	28046599	3660.14	32521	13924788	49.65
RPPINFRA	EQ	22-Feb-2022	48.90	47.90	48.85	46.20	47.00	47.25	47.37	156635	74.20	2289	85666	54.69
RPPL	EQ	22-Feb-2022	183.00	180.00	188.10	162.95	180.00	182.15	177.75	45333	80.58	894	24885	54.89
RPSGVENT	EQ	22-Feb-2022	642.30	606.30	629.00	603.25	609.00	609.95	614.27	50653	311.14	4089	31799	62.78
RSSOFTWARE	EQ	22-Feb-2022	33.25	32.25	34.00	31.20	33.00	32.60	32.62	62041	20.24	829	33514	54.02
RSWM	EQ	22-Feb-2022	392.70	375.05	426.80	368.85	416.10	415.95	402.40	198220	797.65	10414	94674	47.76
RSYSTEMS	EQ	22-Feb-2022	221.15	202.10	213.80	190.00	209.00	209.45	202.53	389383	788.60	18419	170600	43.81
RTNINDIA	EQ	22-Feb-2022	45.20	43.00	44.00	41.85	42.10	42.20	42.63	1949712	831.15	9268	1412750	72.46
RTNPOWER	BE	22-Feb-2022	5.50	5.25	5.30	5.25	5.25	5.25	5.25	4052917	212.86	9571	-	-
RUBYMILLS	EQ	22-Feb-2022	341.55	339.00	339.00	326.00	330.00	331.70	332.13	24256	80.56	1483	10220	42.13
RUCHI	EQ	22-Feb-2022	828.40	805.20	819.00	732.60	815.00	810.75	804.16	22415	180.25	2481	11921	53.18
RUCHINFRA	BE	22-Feb-2022	8.50	8.10	8.35	8.10	8.10	8.10	8.11	166421	13.50	352	-	-
RUCHIRA	EQ	22-Feb-2022	81.20	77.15	79.75	75.65	77.25	77.65	77.68	45085	35.02	1137	29326	65.05
RUPA	EQ	22-Feb-2022	461.15	445.00	459.00	430.00	452.90	449.70	450.40	370690	1669.58	10655	178576	48.17
RUSHIL	EQ	22-Feb-2022	375.35	369.00	385.00	357.20	374.90	375.00	368.25	70797	260.71	3519	37701	53.25
RVHL	EQ	22-Feb-2022	24.35	22.50	24.20	21.95	22.50	22.55	22.35	64679	14.46	360	36383	56.25
RVNL	EQ	22-Feb-2022	32.35	31.05	31.65	30.85	31.25	31.20	31.19	3244132	1011.97	16268	1546548	47.67
S&SPOWER	BE	22-Feb-2022	22.20	23.30	23.30	21.10	23.30	23.30	22.38	1696	0.38	38	-	-
SADBHAV	EQ	22-Feb-2022	33.50	32.00	33.00	31.50	32.75	32.55	32.47	1068420	346.91	3379	834205	78.08
SADBHIN	EQ	22-Feb-2022	11.80	11.50	11.65	10.80	11.45	11.35	11.21	487151	54.63	1352	295731	60.71
SAFARI	EQ	22-Feb-2022	826.45	782.25	838.00	780.05	836.60	833.10	819.85	16256	133.28	1278	12284	75.57
SAGARDEEP	BE	22-Feb-2022	72.35	68.75	68.75	68.75	68.75	68.75	68.75	16201	11.14	281	-	-
SAGCEM	EQ	22-Feb-2022	244.40	242.00	249.60	236.00	238.10	238.40	239.04	31878	76.20	2051	17871	56.06
SAIL	EQ	22-Feb-2022	95.60	93.95	94.35	91.10	92.95	93.25	92.95	31544269	29321.12	106437	7949243	25.20
SAKAR	EQ	22-Feb-2022	118.60	118.00	120.75	111.50	113.80	114.45	114.56	17235	19.74	360	12786	74.19
SAKHTISUG	BE	22-Feb-2022	14.45	14.00	14.20	13.75	13.85	13.90	13.83	91019	12.59	403	-	-
SAKSOFT	EQ	22-Feb-2022	894.55	850.00	885.50	846.60	858.00	862.25	866.29	28579	247.58	4858	12988	45.45
SAKUMA	EQ	22-Feb-2022	11.30	10.65	11.45	10.40	11.10	11.20	10.96	349318	38.27	1075	173787	49.75
SALASAR	EQ	22-Feb-2022	255.45	256.00	266.00	247.70	256.00	256.25	258.08	537163	1386.29	20311	143901	26.79
SALONA	EQ	22-Feb-2022	217.70	208.00	216.60	193.35	208.75	206.75	205.21	25738	52.82	944	14895	57.87
SALSTEEL	EQ	22-Feb-2022	10.30	9.90	10.05	9.80	9.85	9.85	9.82	142860	14.03	696	103942	72.76
SALZERELEC	EQ	22-Feb-2022	174.00	172.00	172.00	156.10	160.00	161.05	165.23	285650	471.97	7998	156438	54.77
SAMBHAAV	BE	22-Feb-2022	4.40	4.35	4.35	4.20	4.20	4.20	4.22	15339	0.65	79	-	-
SANCO	BE	22-Feb-2022	12.70	12.10	12.15	12.10	12.10	12.10	12.10	10481	1.27	63	-	-
SANDESH	EQ	22-Feb-2022	712.70	690.00	711.55	685.00	685.00	687.75	693.32	2360	16.36	179	1641	69.53
SANDHAR	EQ	22-Feb-2022	235.05	230.00	240.00	221.90	231.00	233.10	226.44	80991	183.40	7166	40300	49.76
SANGAMIND	EQ	22-Feb-2022	317.55	305.35	316.90	296.20	301.45	301.30	306.11	32118	98.31	2119	14540	45.27
SANGHIIND	EQ	22-Feb-2022	49.75	48.15	49.00	46.40	47.40	47.25	47.51	475668	225.99	4395	227408	47.81
SANGHVIMOV	EQ	22-Feb-2022	209.85	202.10	208.00	200.00	202.90	201.85	203.78	71384	145.47	2750	43344	60.72
SANGINITA	EQ	22-Feb-2022	23.75	23.00	23.60	22.15	22.20	22.40	22.64	59807	13.54	285	43855	73.33
SANOFI	EQ	22-Feb-2022	7172.70	7111.10	7259.95	7068.70	7139.00	7143.20	7120.15	11020	784.64	2355	7047	63.95
SANSERA	EQ	22-Feb-2022	648.05	640.00	658.95	624.00	658.00	640.00	632.67	68579	433.88	4412	46901	68.39
SANWARIA	BZ	22-Feb-2022	1.20	1.15	1.15	1.15	1.15	1.15	1.15	598967	6.89	819	-	-
SAPPHIRE	EQ	22-Feb-2022	1331.15	1300.00	1320.30	1261.55	1320.00	1304.20	1293.61	190492	2464.22	11834	112530	59.07
SARDAEN	EQ	22-Feb-2022	777.85	757.00	773.65	741.65	767.00	762.50	760.95	49551	377.06	5155	22461	45.33
SAREGAMA	BE	22-Feb-2022	4305.10	4101.00	4199.90	4089.85	4130.00	4102.20	4112.68	12529	515.28	2510	-	-
SARLAPOLY	EQ	22-Feb-2022	59.60	56.00	58.10	56.00	57.00	57.00	57.06	309310	176.49	3311	205534	66.45
SARVESHWAR	SM	22-Feb-2022	59.60	56.65	56.65	56.65	56.65	56.65	56.65	8000	4.53	5	8000	100.00
SASKEN	EQ	22-Feb-2022	893.00	884.00	897.70	873.75	895.00	891.40	885.15	19803	175.29	2799	8708	43.97
SASTASUNDR	EQ	22-Feb-2022	397.25	365.00	395.45	361.05	385.30	378.90	380.65	72402	275.60	2950	39306	54.29
SATIA	EQ	22-Feb-2022	93.90	90.05	94.65	89.85	91.20	91.70	92.13	1262617	1163.23	8712	432500	34.25
SATIN	BE	22-Feb-2022	91.50	86.95	89.60	86.95	89.00	88.50	88.37	83939	74.18	232	-	-
SBC	BE	22-Feb-2022	147.50	7.75	7.75	7.75	7.75	7.75	7.75	42686	3.31	46	-	-
SBCL	EQ	22-Feb-2022	431.65	414.00	429.85	402.00	419.70	419.05	413.57	116679	482.55	9860	36205	31.03
SBICARD	EQ	22-Feb-2022	802.45	793.55	794.00	776.00	793.55	790.50	785.84	1972549	15501.10	78682	1117560	56.66
SBIETFCON	EQ	22-Feb-2022	69.07	69.98	69.98	66.02	68.32	68.40	68.06	9227	6.28	4357	5030	54.51
SBIETFIT	EQ	22-Feb-2022	353.60	380.00	380.00	345.03	349.79	348.44	347.48	8459	29.39	363	5681	67.16
SBIETFPB	EQ	22-Feb-2022	190.53	194.00	194.00	187.00	190.69	190.69	188.77	3386	6.39	57	1877	55.43
SBIETFQLTY	EQ	22-Feb-2022	147.31	146.96	147.58	144.21	146.50	145.82	146.13	5552	8.11	115	3463	62.37
SBILIFE	EQ	22-Feb-2022	1134.75	1106.00	1126.50	1096.10	1098.00	1100.95	1105.94	2115917	23400.74	72230	1398663	66.10
SBIN	EQ	22-Feb-2022	511.85	500.90	505.30	495.50	497.90	498.40	500.10	27108772	135570.97	285946	10603657	39.12
SCAPDVR	EQ	22-Feb-2022	9.05	8.60	9.20	8.60	9.20	9.05	8.91	155930	13.90	367	109495	70.22
SCHAEFFLER	EQ	22-Feb-2022	1867.15	1830.00	1861.90	1802.25	1816.95	1819.80	1838.57	132147	2429.62	17662	64527	48.83
SCHAND	EQ	22-Feb-2022	106.20	104.00	108.90	101.20	107.05	107.65	104.69	49541	51.86	1324	30705	61.98
SCHNEIDER	EQ	22-Feb-2022	117.95	113.00	115.90	110.40	113.65	113.60	113.34	1185477	1343.60	13704	333571	28.14
SCI	EQ	22-Feb-2022	113.20	110.95	113.05	107.55	112.50	112.60	110.84	1425900	1580.52	10591	624541	43.80
SDBL	EQ	22-Feb-2022	37.30	35.75	38.20	35.75	37.70	37.35	36.42	228164	83.10	1891	147572	64.68
SEAMECLTD	EQ	22-Feb-2022	1106.95	1070.00	1154.00	1040.45	1110.00	1098.65	1076.43	17380	187.08	2091	9896	56.94
SECL	SM	22-Feb-2022	124.75	128.00	130.00	119.00	130.00	130.00	119.91	102000	122.31	7	102000	100.00
SECURCRED	SM	22-Feb-2022	41.90	43.95	43.95	40.00	43.95	43.95	41.79	21600	9.03	19	13200	61.11
SECURKLOUD	EQ	22-Feb-2022	101.10	98.65	103.15	92.75	97.30	97.05	96.59	78446	75.77	1640	45925	58.54
SEJALLTD	BE	22-Feb-2022	131.95	138.50	138.50	138.50	138.50	138.50	138.50	2	0.00	1	-	-
SELAN	EQ	22-Feb-2022	158.30	160.00	160.00	148.15	149.65	149.75	152.61	131669	200.94	3466	61467	46.68
SELMC	BE	22-Feb-2022	231.30	242.85	242.85	242.85	242.85	242.85	242.85	13	0.03	2	-	-
SEPOWER	BE	22-Feb-2022	19.80	18.85	18.85	18.85	18.85	18.85	18.85	4904	0.92	126	-	-
SEQUENT	EQ	22-Feb-2022	142.30	138.00	141.55	136.30	139.90	139.70	139.49	1076379	1501.39	17686	477217	44.34
SERVOTECH	BE	22-Feb-2022	108.45	105.30	109.00	103.05	108.50	108.20	104.31	17181	17.92	175	-	-
SESHAPAPER	EQ	22-Feb-2022	144.75	143.30	143.35	138.00	138.20	138.40	140.07	48320	67.68	1141	26887	55.64
SETCO	EQ	22-Feb-2022	15.60	15.40	15.40	14.70	15.05	15.15	15.04	176902	26.61	623	137734	77.86
SETF10GILT	EQ	22-Feb-2022	203.25	204.00	204.00	203.00	203.00	203.00	203.16	13	0.03	5	11	84.62
SETFGOLD	EQ	22-Feb-2022	44.09	44.50	44.75	44.22	44.48	44.42	44.58	1462216	651.86	1952	894045	61.14
SETFNIF50	EQ	22-Feb-2022	176.10	175.00	175.70	172.90	174.90	175.01	173.64	1147875	1993.18	4579	1014726	88.40
SETFNIFBK	EQ	22-Feb-2022	375.98	374.40	381.88	368.14	372.65	373.24	371.04	87859	325.99	1048	36753	41.83
SETFNN50	EQ	22-Feb-2022	418.03	415.71	417.84	409.00	416.80	415.55	414.09	26671	110.44	799	25069	93.99
SETUINFRA	BE	22-Feb-2022	3.05	2.90	2.90	2.90	2.90	2.90	2.90	80934	2.35	178	-	-
SEYAIND	BZ	22-Feb-2022	44.75	43.00	46.20	42.55	42.60	43.10	43.10	28219	12.16	331	-	-
SFL	EQ	22-Feb-2022	3255.55	3163.00	3260.35	3163.00	3210.00	3243.95	3233.34	28154	910.31	8179	11666	41.44
SGBAPR28I	GB	22-Feb-2022	4668.97	4744.00	4744.00	4665.05	4665.05	4667.91	4670.90	186	8.69	33	174	93.55
SGBAUG24	GB	22-Feb-2022	4713.59	4700.00	4739.00	4681.00	4720.00	4720.00	4712.11	401	18.90	49	286	71.32
SGBAUG27	GB	22-Feb-2022	4659.00	4695.00	4700.00	4650.00	4650.00	4650.00	4681.25	63	2.95	9	44	69.84
SGBAUG28V	GB	22-Feb-2022	4770.61	4799.00	4810.00	4761.00	4790.00	4777.15	4791.14	1703	81.59	231	1316	77.28
SGBAUG29V	GB	22-Feb-2022	4662.39	4690.00	4699.00	4680.00	4699.00	4689.90	4682.62	231	10.82	31	231	100.00
SGBD29VIII	GB	22-Feb-2022	4655.00	4655.00	4718.00	4655.00	4660.00	4661.53	4664.51	613	28.59	160	411	67.05
SGBDC27VII	GB	22-Feb-2022	4665.00	4798.00	4798.00	4798.00	4798.00	4798.00	4798.00	1	0.05	1	1	100.00
SGBDEC25	GB	22-Feb-2022	4825.00	4875.00	4900.00	4875.00	4900.00	4900.00	4887.50	4	0.20	3	4	100.00
SGBDEC2513	GB	22-Feb-2022	4700.00	4700.00	4700.00	4650.00	4650.00	4650.00	4683.33	3	0.14	2	3	100.00
SGBFEB24	GB	22-Feb-2022	4680.37	4680.00	4710.00	4680.00	4705.00	4705.00	4698.01	189	8.88	32	154	81.48
SGBFEB27	GB	22-Feb-2022	4660.01	4790.00	4790.00	4748.99	4748.99	4748.99	4769.50	4	0.19	2	2	50.00
SGBFEB29XI	GB	22-Feb-2022	4676.90	4680.00	4697.99	4643.10	4689.40	4684.41	4676.59	156	7.30	16	143	91.67
SGBJ28VIII	GB	22-Feb-2022	4621.00	4700.00	4700.00	4700.00	4700.00	4700.00	4700.00	2	0.09	1	2	100.00
SGBJAN27	GB	22-Feb-2022	4710.00	4650.00	4775.00	4650.00	4651.00	4651.00	4671.00	6	0.28	6	5	83.33
SGBJAN29IX	GB	22-Feb-2022	4675.90	4675.90	4745.00	4650.00	4710.90	4701.62	4690.93	516	24.21	112	383	74.22
SGBJAN29X	GB	22-Feb-2022	4678.67	4662.00	4690.00	4657.01	4673.50	4673.50	4671.69	60	2.80	14	45	75.00
SGBJAN30IX	GB	22-Feb-2022	4665.27	4655.01	4698.90	4655.00	4668.00	4664.15	4663.85	235	10.96	87	198	84.26
SGBJU29III	GB	22-Feb-2022	4640.70	4640.00	4685.00	4640.00	4647.10	4657.08	4658.72	376	17.52	37	275	73.14
SGBJUL25	GB	22-Feb-2022	4678.62	4665.00	4699.00	4665.00	4696.00	4696.00	4688.95	133	6.24	20	130	97.74
SGBJUL28IV	GB	22-Feb-2022	4666.48	4764.00	4764.00	4660.00	4660.00	4671.10	4687.42	722	33.84	44	635	87.95
SGBJUL29IV	GB	22-Feb-2022	4658.49	4659.00	4680.00	4643.00	4669.00	4665.54	4666.62	463	21.61	156	292	63.07
SGBJUN27	GB	22-Feb-2022	4679.98	4625.00	4670.00	4625.00	4670.00	4670.00	4667.55	53	2.47	6	53	100.00
SGBJUN28	GB	22-Feb-2022	4661.05	4661.05	4690.00	4640.00	4670.00	4670.00	4663.88	636	29.66	90	388	61.01
SGBJUN29II	GB	22-Feb-2022	4648.47	4575.00	4698.00	4575.00	4655.50	4664.45	4663.50	386	18.00	134	258	66.84
SGBMAR24	GB	22-Feb-2022	4702.00	4680.00	4702.16	4680.00	4702.16	4702.16	4696.62	4	0.19	2	4	100.00
SGBMAR25	GB	22-Feb-2022	4704.50	4685.00	4720.00	4685.00	4707.08	4707.08	4702.08	199	9.36	20	156	78.39
SGBMAR28X	GB	22-Feb-2022	4665.00	4653.01	4665.00	4653.01	4660.00	4660.00	4658.43	28	1.30	4	28	100.00
SGBMAY25	GB	22-Feb-2022	4662.52	4675.00	4720.00	4650.00	4652.00	4652.00	4705.63	133	6.26	64	131	98.50
SGBMAY26	GB	22-Feb-2022	4670.00	4660.00	4665.00	4660.00	4665.00	4665.00	4661.67	15	0.70	3	15	100.00
SGBMAY28	GB	22-Feb-2022	4662.48	4665.00	4680.00	4650.00	4665.01	4667.99	4676.65	719	33.63	180	683	94.99
SGBMAY29I	GB	22-Feb-2022	4660.93	4661.00	4688.00	4660.00	4661.00	4670.25	4670.40	1869	87.29	129	1465	78.38
SGBMR29XII	GB	22-Feb-2022	4676.87	4681.02	4695.00	4675.00	4685.00	4680.18	4684.06	559	26.18	75	557	99.64
SGBN28VIII	GB	22-Feb-2022	4696.00	4700.00	4750.00	4675.00	4675.10	4685.00	4702.60	252	11.85	59	175	69.44
SGBNOV23	GB	22-Feb-2022	4780.36	4780.00	4875.00	4780.00	4875.00	4875.00	4827.73	44	2.12	13	34	77.27
SGBNOV24	GB	22-Feb-2022	4687.62	4687.62	4712.00	4670.00	4712.00	4712.00	4690.12	81	3.80	18	78	96.30
SGBNOV258	GB	22-Feb-2022	4645.00	4646.00	4670.00	4645.00	4670.00	4670.00	4648.25	8	0.37	4	7	87.50
SGBNOV26	GB	22-Feb-2022	4680.00	4680.00	4705.00	4630.00	4705.00	4705.00	4680.23	25	1.17	12	23	92.00
SGBNV29VII	GB	22-Feb-2022	4656.68	4635.00	4687.00	4635.00	4675.00	4672.77	4666.44	500	23.33	51	212	42.40
SGBOC28VII	GB	22-Feb-2022	4689.76	4700.00	4705.00	4667.21	4688.99	4680.68	4683.39	344	16.11	57	249	72.38
SGBOCT25	GB	22-Feb-2022	4690.00	4710.00	4799.99	4700.00	4799.99	4799.89	4718.18	72	3.40	11	72	100.00
SGBOCT25IV	GB	22-Feb-2022	4698.99	4690.00	4698.99	4690.00	4698.79	4698.79	4696.48	22	1.03	3	22	100.00
SGBOCT26	GB	22-Feb-2022	4670.00	4670.00	4671.00	4670.00	4671.00	4671.00	4670.02	55	2.57	4	55	100.00
SGBOCT27	GB	22-Feb-2022	4650.00	4650.00	4675.00	4624.01	4674.00	4674.00	4634.60	147	6.81	28	122	82.99
SGBOCT27VI	GB	22-Feb-2022	4656.00	4679.00	4690.00	4670.00	4678.00	4678.00	4676.95	101	4.72	46	99	98.02
SGBSEP24	GB	22-Feb-2022	4698.00	4740.00	4740.00	4698.00	4708.56	4708.56	4713.59	160	7.54	26	155	96.88
SGBSEP27	GB	22-Feb-2022	4681.00	4650.00	4681.00	4650.00	4680.00	4680.00	4679.33	52	2.43	4	52	100.00
SGBSEP28VI	GB	22-Feb-2022	4732.62	4732.62	4740.00	4720.01	4735.00	4735.00	4729.20	351	16.60	49	271	77.21
SGBSEP29VI	GB	22-Feb-2022	4690.85	4700.00	4700.00	4683.00	4683.00	4685.90	4689.28	354	16.60	63	354	100.00
SGIL	EQ	22-Feb-2022	164.50	160.60	165.80	156.15	158.00	158.65	159.52	7544	12.03	308	3480	46.13
SGL	EQ	22-Feb-2022	26.20	25.00	25.00	24.90	24.90	24.90	24.90	4495	1.12	59	4495	100.00
SHAHALLOYS	EQ	22-Feb-2022	62.90	59.80	59.80	59.80	59.80	59.80	59.80	7923	4.74	64	7923	100.00
SHAKTIPUMP	EQ	22-Feb-2022	556.30	530.05	552.80	519.60	529.80	529.50	539.16	69022	372.14	5115	36537	52.94
SHALBY	EQ	22-Feb-2022	133.20	130.50	131.75	125.45	126.40	126.65	128.06	108806	139.34	2874	51481	47.31
SHALPAINTS	EQ	22-Feb-2022	135.95	133.05	135.15	127.10	132.65	131.70	131.33	121077	159.01	2193	67797	55.99
SHANKARA	EQ	22-Feb-2022	698.25	673.25	696.00	660.00	674.95	678.25	677.61	283789	1922.98	9306	163157	57.49
SHANTI	BE	22-Feb-2022	19.20	19.60	19.60	18.25	19.50	18.45	18.36	4383	0.80	30	-	-
SHANTIGEAR	EQ	22-Feb-2022	192.60	185.00	198.90	183.25	193.60	194.30	192.51	334985	644.89	9345	116711	34.84
SHARDACROP	EQ	22-Feb-2022	529.10	500.25	526.90	500.25	525.00	517.80	511.12	181024	925.25	12111	73342	40.52
SHARDAMOTR	EQ	22-Feb-2022	719.75	672.00	717.90	672.00	705.25	706.75	696.99	33149	231.05	1365	27159	81.93
SHAREINDIA	EQ	22-Feb-2022	1129.45	1110.00	1119.40	1089.45	1091.05	1098.25	1098.89	20796	228.52	1823	14106	67.83
SHARIABEES	EQ	22-Feb-2022	436.61	435.90	443.09	423.51	430.71	431.20	429.15	2239	9.61	141	1219	54.44
SHEMAROO	EQ	22-Feb-2022	114.65	113.90	114.45	107.00	110.40	109.60	110.96	74635	82.81	1622	49034	65.70
SHIL	EQ	22-Feb-2022	404.20	395.00	406.85	375.10	396.70	398.50	392.80	123771	486.17	4781	62172	50.23
SHILPAMED	EQ	22-Feb-2022	444.00	432.00	442.50	406.35	442.00	441.00	436.01	131694	574.20	3850	78355	59.50
SHIVALIK	EQ	22-Feb-2022	857.60	850.00	853.95	812.00	820.60	828.15	833.89	7465	62.25	964	3377	45.24
SHIVAMAUTO	EQ	22-Feb-2022	26.25	25.70	26.40	24.95	24.95	24.95	25.24	292508	73.83	1206	162535	55.57
SHIVAMILLS	EQ	22-Feb-2022	120.10	118.00	118.00	114.10	114.10	114.10	114.16	6996	7.99	118	6879	98.33
SHIVATEX	EQ	22-Feb-2022	212.45	206.05	210.00	201.10	202.85	203.50	205.45	11613	23.86	629	5691	49.01
SHK	EQ	22-Feb-2022	145.00	141.00	144.45	140.05	143.00	143.60	142.52	123802	176.44	3183	67855	54.81
SHOPERSTOP	EQ	22-Feb-2022	331.10	320.00	343.90	319.55	329.90	331.85	332.06	287725	955.43	15210	50317	17.49
SHRADHA	EQ	22-Feb-2022	57.55	57.50	57.50	52.65	53.25	53.35	53.71	24750	13.29	366	13712	55.40
SHREDIGCEM	EQ	22-Feb-2022	63.80	60.00	62.45	59.95	61.40	61.70	61.39	279765	171.76	3915	168594	60.26
SHREECEM	EQ	22-Feb-2022	24678.35	23991.00	24550.00	23910.00	24500.00	24393.70	24307.84	62313	15146.94	18540	26169	42.00
SHREEPUSHK	EQ	22-Feb-2022	226.45	218.00	227.50	214.85	217.75	217.15	220.59	140000	308.82	6679	55711	39.79
SHREERAMA	BE	22-Feb-2022	13.35	13.35	13.35	12.70	13.00	13.10	12.81	48612	6.23	176	-	-
SHRENIK	BE	22-Feb-2022	2.80	2.70	2.75	2.70	2.70	2.70	2.70	1008425	27.23	1809	-	-
SHREYANIND	EQ	22-Feb-2022	108.60	107.00	107.00	102.20	102.80	103.00	104.57	53080	55.51	1606	25037	47.17
SHREYAS	EQ	22-Feb-2022	298.00	290.00	294.90	271.00	289.00	289.10	286.90	75149	215.60	2544	38011	50.58
SHRIPISTON	BE	22-Feb-2022	705.30	732.00	732.00	705.00	713.00	713.00	712.12	115	0.82	22	-	-
SHRIRAMCIT	EQ	22-Feb-2022	1738.95	1723.10	1747.65	1679.00	1703.20	1710.85	1707.97	20407	348.55	2639	5307	26.01
SHRIRAMEPC	EQ	22-Feb-2022	8.75	8.25	8.95	7.90	7.90	7.90	8.26	4240022	350.17	2787	3091364	72.91
SHRIRAMPPS	EQ	22-Feb-2022	84.30	80.50	82.50	79.70	80.70	80.75	81.11	737919	598.51	9717	374660	50.77
SHUBHLAXMI	SM	22-Feb-2022	15.60	15.60	16.35	15.60	16.35	16.35	15.98	2000	0.32	2	2000	100.00
SHYAMCENT	EQ	22-Feb-2022	17.70	17.00	18.10	16.20	18.10	17.85	17.08	827630	141.33	4978	488223	58.99
SHYAMMETL	EQ	22-Feb-2022	317.45	308.00	311.90	305.05	308.00	308.90	309.23	312547	966.47	17289	187606	60.02
SHYAMTEL	BE	22-Feb-2022	14.65	13.95	13.95	13.95	13.95	13.95	13.95	4	0.00	1	-	-
SICAL	BE	22-Feb-2022	13.85	13.55	14.00	13.20	13.65	13.35	13.41	124357	16.67	396	-	-
SIEMENS	EQ	22-Feb-2022	2415.60	2385.15	2424.90	2342.35	2405.45	2406.90	2386.08	241868	5771.17	31648	83666	34.59
SIGACHI	EQ	22-Feb-2022	314.55	304.90	307.00	297.00	300.75	300.90	300.91	139042	418.39	8741	73576	52.92
SIGIND	EQ	22-Feb-2022	45.65	45.00	45.00	43.40	43.40	43.40	43.50	26557	11.55	248	22940	86.38
SIGMA	SM	22-Feb-2022	512.00	486.40	490.10	486.40	486.40	486.40	487.08	8400	40.91	12	5400	64.29
SIKKO	EQ	22-Feb-2022	53.95	51.35	54.95	51.30	54.60	54.60	53.45	601	0.32	31	445	74.04
SIL	BE	22-Feb-2022	13.00	12.50	13.30	12.45	12.75	12.75	12.94	23258	3.01	52	-	-
SILGO	EQ	22-Feb-2022	30.50	30.10	31.50	28.35	29.35	29.10	29.81	33515	9.99	287	19964	59.57
SILINV	EQ	22-Feb-2022	334.05	325.85	348.60	322.15	347.20	345.95	338.51	18087	61.23	984	10446	57.75
SILLYMONKS	EQ	22-Feb-2022	23.45	25.00	25.00	21.70	23.60	23.55	23.74	32822	7.79	93	30218	92.07
SILVER	EQ	22-Feb-2022	65.41	66.00	67.70	66.00	66.40	66.55	66.90	320621	214.48	595	296144	92.37
SILVERTUC	SM	22-Feb-2022	182.55	183.10	190.90	183.10	183.15	183.15	185.06	4000	7.40	4	1000	25.00
SIMBHALS	EQ	22-Feb-2022	19.70	19.65	19.65	18.75	18.75	18.75	18.80	83205	15.64	280	45721	54.95
SIMPLEXINF	EQ	22-Feb-2022	37.25	36.00	37.20	35.40	35.40	35.40	35.62	189150	67.38	652	119000	62.91
SINTERCOM	EQ	22-Feb-2022	92.15	91.90	94.55	90.00	94.50	92.20	91.26	8117	7.41	62	7223	88.99
SINTEX	EQ	22-Feb-2022	8.40	8.00	8.00	8.00	8.00	8.00	8.00	1342215	107.38	3645	1342201	100.00
SIRCA	EQ	22-Feb-2022	460.10	451.10	456.00	438.00	450.10	447.90	444.34	46428	206.30	1248	30350	65.37
SIS	EQ	22-Feb-2022	497.95	491.00	494.40	475.00	477.90	479.70	483.43	134903	652.16	9271	52467	38.89
SITINET	BE	22-Feb-2022	2.90	2.80	2.80	2.80	2.80	2.80	2.80	687797	19.26	1311	-	-
SIYSIL	EQ	22-Feb-2022	443.10	443.00	445.90	426.20	430.00	430.70	435.52	102830	447.85	7312	39653	38.56
SJS	EQ	22-Feb-2022	382.15	375.00	382.50	360.20	381.00	379.70	374.76	72832	272.95	3865	39657	54.45
SJVN	EQ	22-Feb-2022	29.00	28.70	28.70	28.25	28.50	28.50	28.49	2755717	785.15	8066	1521814	55.22
SKFINDIA	EQ	22-Feb-2022	3419.20	3370.00	3445.00	3365.50	3413.05	3412.75	3412.03	18354	626.24	4195	9909	53.99
SKIPPER	EQ	22-Feb-2022	68.15	65.75	67.25	65.15	66.20	66.45	66.37	77970	51.75	1407	52878	67.82
SKMEGGPROD	EQ	22-Feb-2022	66.10	64.00	64.90	61.55	63.25	63.05	62.78	65517	41.13	1350	39220	59.86
SMARTLINK	EQ	22-Feb-2022	128.90	126.95	126.95	122.50	122.65	123.25	123.23	22740	28.02	631	14836	65.24
SMCGLOBAL	EQ	22-Feb-2022	74.35	70.05	74.85	70.05	74.85	74.35	72.61	157651	114.47	1780	87094	55.24
SMLISUZU	EQ	22-Feb-2022	552.40	514.20	540.65	514.20	533.90	531.60	530.99	18896	100.34	1554	9167	48.51
SMLT	EQ	22-Feb-2022	109.80	110.45	110.80	99.95	100.50	100.80	102.51	26043	26.70	905	15726	60.38
SMSLIFE	EQ	22-Feb-2022	679.35	670.00	676.70	646.05	654.00	650.05	663.97	2339	15.53	201	1714	73.28
SMSPHARMA	EQ	22-Feb-2022	102.40	102.95	103.90	95.10	98.00	98.40	99.53	75381	75.03	1268	56002	74.29
SNOWMAN	EQ	22-Feb-2022	35.55	34.50	34.50	33.10	33.95	33.80	33.85	846694	286.58	5623	423946	50.07
SOBHA	EQ	22-Feb-2022	750.35	711.50	749.70	711.50	728.90	728.95	734.89	245746	1805.96	13890	57934	23.57
SOLARA	EQ	22-Feb-2022	705.70	693.00	727.40	666.55	707.00	707.25	694.94	152197	1057.68	9521	58448	38.40
SOLARINDS	EQ	22-Feb-2022	2311.55	2261.00	2325.00	2231.00	2319.95	2305.90	2275.46	25608	582.70	4376	12693	49.57
SOLEX	SM	22-Feb-2022	125.05	118.80	120.00	118.80	118.80	118.80	119.20	6000	7.15	3	6000	100.00
SOMANYCERA	EQ	22-Feb-2022	785.25	775.00	789.00	737.10	750.00	750.95	752.13	34039	256.02	6951	18891	55.50
SOMATEX	EQ	22-Feb-2022	7.45	7.80	7.80	7.80	7.80	7.80	7.80	13731	1.07	25	13731	100.00
SOMICONVEY	EQ	22-Feb-2022	42.00	40.00	43.40	39.00	43.30	42.90	41.04	26652	10.94	1177	9853	36.97
SONACOMS	EQ	22-Feb-2022	656.20	615.00	651.80	615.00	632.00	634.25	638.58	1054831	6735.99	44367	341493	32.37
SONAMCLOCK	SM	22-Feb-2022	73.45	70.20	72.95	67.60	69.30	69.30	70.06	15000	10.51	5	6000	40.00
SONATSOFTW	EQ	22-Feb-2022	739.30	702.15	734.00	702.00	720.10	722.15	713.77	214951	1534.25	15299	104415	48.58
SORILINFRA	EQ	22-Feb-2022	86.00	83.00	84.90	78.00	81.60	80.75	81.22	222723	180.89	3901	72554	32.58
SOTL	EQ	22-Feb-2022	1026.75	1029.90	1029.90	990.00	990.00	998.40	1004.52	11943	119.97	1395	8625	72.22
SOUTHBANK	EQ	22-Feb-2022	8.35	8.20	8.30	8.15	8.25	8.20	8.20	5519346	452.74	7142	3383968	61.31
SOUTHWEST	EQ	22-Feb-2022	212.15	209.00	209.00	190.95	199.00	198.30	198.61	53383	106.02	778	29101	54.51
SPAL	EQ	22-Feb-2022	409.05	400.00	400.00	378.00	390.20	390.70	387.87	77191	299.40	5225	37729	48.88
SPANDANA	EQ	22-Feb-2022	374.85	370.00	377.50	356.65	369.95	372.00	367.53	246063	904.36	10728	76259	30.99
SPARC	EQ	22-Feb-2022	293.10	288.00	288.65	278.40	280.90	282.20	283.97	295220	838.34	6183	86463	29.29
SPECIALITY	EQ	22-Feb-2022	148.00	145.00	153.45	140.65	145.00	145.45	147.31	758943	1118.02	24897	162833	21.46
SPECTRUM	SM	22-Feb-2022	116.55	111.00	111.00	111.00	111.00	111.00	111.00	2000	2.22	1	2000	100.00
SPENCERS	EQ	22-Feb-2022	83.15	80.20	81.60	78.45	79.80	79.80	79.92	332973	266.10	4661	205264	61.65
SPENTEX	BZ	22-Feb-2022	2.30	2.20	2.20	2.20	2.20	2.20	2.20	20438	0.45	29	-	-
SPIC	EQ	22-Feb-2022	57.10	54.30	58.15	52.90	57.70	57.55	55.55	1889551	1049.70	11445	758811	40.16
SPICEJET	EQ	22-Feb-2022	63.50	60.90	62.60	59.75	60.80	60.85	61.15	4825771	2950.74	19478	1470249	30.47
SPLIL	EQ	22-Feb-2022	54.20	54.00	54.00	50.00	50.00	50.55	51.24	77512	39.72	786	41514	53.56
SPMLINFRA	BE	22-Feb-2022	52.95	50.35	50.35	50.35	50.35	50.35	50.35	9632	4.85	60	-	-
SPTL	BE	22-Feb-2022	7.80	7.45	7.60	7.45	7.45	7.45	7.48	1411375	105.57	1745	-	-
SREEL	EQ	22-Feb-2022	163.90	163.25	167.95	161.00	167.00	167.00	166.13	35365	58.75	398	30306	85.69
SREIBNPNCD	NO	22-Feb-2022	140.00	145.00	145.00	145.00	145.00	145.00	145.00	40	0.06	1	40	100.00
SREIBNPNCD	NU	22-Feb-2022	139.60	140.00	140.00	131.00	131.00	131.00	136.32	510	0.70	3	510	100.00
SREIBNPNCD	NV	22-Feb-2022	118.50	142.00	142.00	142.00	142.00	142.00	142.00	55	0.08	1	55	100.00
SREIBNPNCD	Y1	22-Feb-2022	240.00	249.00	249.00	240.00	248.00	248.00	244.86	22	0.05	3	22	100.00
SREIBNPNCD	Y2	22-Feb-2022	230.02	253.00	260.00	253.00	260.00	255.02	253.39	497	1.26	8	497	100.00
SREIBNPNCD	Y7	22-Feb-2022	265.00	230.15	230.15	230.15	230.15	230.15	230.15	1	0.00	1	1	100.00
SREINFRA	EQ	22-Feb-2022	5.35	5.25	5.25	5.10	5.10	5.10	5.11	596442	30.48	871	492577	82.59
SRF	EQ	22-Feb-2022	2375.40	2300.10	2383.15	2300.10	2364.05	2375.55	2348.27	548655	12883.89	52318	219499	40.01
SRHHYPOLTD	EQ	22-Feb-2022	410.85	390.00	421.70	382.10	405.90	405.15	406.45	123866	503.45	8960	35218	28.43
SRIRAM	SM	22-Feb-2022	9.10	9.45	9.45	9.45	9.45	9.45	9.45	6000	0.57	1	6000	100.00
SRPL	BE	22-Feb-2022	102.50	103.00	107.60	98.10	107.60	107.55	104.20	155851	162.40	898	-	-
SRTRANSFIN	EQ	22-Feb-2022	1220.20	1200.00	1216.00	1176.35	1203.05	1204.20	1199.21	881633	10572.68	30884	309869	35.15
SRTRANSFIN	YH	22-Feb-2022	1015.20	1015.00	1016.50	1015.00	1016.50	1016.50	1015.51	73	0.74	2	73	100.00
SRTRANSFIN	YK	22-Feb-2022	1070.81	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	2	10	100.00
SRTRANSFIN	YL	22-Feb-2022	1106.10	1106.10	1118.00	1106.10	1116.00	1116.00	1115.73	35	0.39	3	35	100.00
SRTRANSFIN	YO	22-Feb-2022	1017.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	200	2.04	1	200	100.00
SRTRANSFIN	YP	22-Feb-2022	1080.00	1031.00	1060.00	1025.00	1060.00	1060.00	1032.01	548	5.66	9	500	91.24
SRTRANSFIN	YR	22-Feb-2022	1038.10	1040.01	1040.01	1038.00	1040.00	1039.59	1039.60	315	3.27	8	300	95.24
SRTRANSFIN	YS	22-Feb-2022	1080.01	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	4	0.04	1	4	100.00
SRTRANSFIN	YU	22-Feb-2022	1375.05	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	50	0.69	1	50	100.00
SRTRANSFIN	YV	22-Feb-2022	1020.00	1011.10	1011.10	1010.01	1010.01	1010.01	1010.57	100	1.01	4	100	100.00
SRTRANSFIN	YW	22-Feb-2022	1076.00	1066.00	1076.00	1066.00	1076.00	1076.00	1075.98	479	5.15	8	479	100.00
SRTRANSFIN	YY	22-Feb-2022	1030.20	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	104	1.07	2	104	100.00
SRTRANSFIN	YZ	22-Feb-2022	1083.95	1098.00	1099.00	1098.00	1099.00	1098.07	1098.07	14	0.15	2	14	100.00
SRTRANSFIN	Z2	22-Feb-2022	1336.01	1344.00	1344.00	1344.00	1344.00	1344.00	1344.00	30	0.40	1	30	100.00
SRTRANSFIN	Z3	22-Feb-2022	1005.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	10	0.10	1	10	100.00
SRTRANSFIN	Z4	22-Feb-2022	1025.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	30	0.31	1	30	100.00
SRTRANSFIN	Z7	22-Feb-2022	1041.01	1030.30	1030.30	1030.30	1030.30	1030.30	1030.30	15	0.15	1	15	100.00
SRTRANSFIN	Z8	22-Feb-2022	1071.00	1071.00	1077.00	1071.00	1077.00	1077.00	1073.82	190	2.04	4	190	100.00
SRTRANSFIN	ZA	22-Feb-2022	1254.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	5	0.06	1	5	100.00
SRTRANSFIN	ZH	22-Feb-2022	1031.10	1018.00	1087.00	1018.00	1087.00	1087.00	1020.66	145	1.48	3	145	100.00
SRTRANSFIN	ZJ	22-Feb-2022	1201.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	10	0.12	1	10	100.00
SRTRANSFIN	ZK	22-Feb-2022	1201.01	1215.00	1216.00	1215.00	1216.00	1216.00	1215.55	110	1.34	4	110	100.00
SSINFRA	ST	22-Feb-2022	25.20	24.25	24.45	24.00	24.00	24.10	24.12	27000	6.51	9	27000	100.00
SSWL	EQ	22-Feb-2022	764.50	740.00	760.65	730.00	759.70	744.15	742.25	26220	194.62	2043	17605	67.14
STAR	EQ	22-Feb-2022	354.55	348.00	350.25	338.00	341.90	341.40	343.54	724787	2489.93	12983	192944	26.62
STARCEMENT	EQ	22-Feb-2022	90.60	90.00	90.00	88.30	89.90	89.50	89.05	164431	146.43	2315	132392	80.52
STARHEALTH	EQ	22-Feb-2022	726.00	707.85	718.00	700.00	704.40	702.95	707.83	103346	731.51	8638	62655	60.63
STARPAPER	EQ	22-Feb-2022	127.55	125.00	125.00	121.55	123.00	122.80	122.98	29223	35.94	1174	14112	48.29
STCINDIA	EQ	22-Feb-2022	95.20	90.65	95.00	90.65	95.00	93.30	92.33	37388	34.52	934	14773	39.51
STEELCAS	EQ	22-Feb-2022	280.15	238.00	294.00	238.00	293.00	291.30	274.83	3733	10.26	173	2411	64.59
STEELCITY	EQ	22-Feb-2022	64.75	62.80	63.75	61.05	61.60	61.80	61.91	48998	30.33	621	29750	60.72
STEELXIND	BE	22-Feb-2022	237.75	238.00	238.10	228.80	235.00	234.10	234.67	190414	446.84	670	-	-
STEL	EQ	22-Feb-2022	133.35	130.70	136.70	129.50	131.10	133.25	131.53	7431	9.77	309	4110	55.31
STERTOOLS	EQ	22-Feb-2022	150.45	145.05	149.90	144.65	144.65	145.15	146.26	40840	59.73	1086	28618	70.07
STLTECH	EQ	22-Feb-2022	194.85	187.05	190.00	180.65	186.00	185.45	186.67	799382	1492.19	13017	370804	46.39
STOVEKRAFT	EQ	22-Feb-2022	631.00	602.00	629.80	602.00	621.00	621.05	618.37	102720	635.19	5454	47447	46.19
STYLAMIND	EQ	22-Feb-2022	909.75	1020.00	1034.85	876.75	895.05	891.55	956.11	43431	415.25	3935	17774	40.92
SUBCAPCITY	BE	22-Feb-2022	34.15	35.85	35.85	35.85	35.85	35.85	35.85	2166	0.78	20	-	-
SUBEXLTD	EQ	22-Feb-2022	38.00	36.40	37.35	35.65	36.00	36.15	36.25	6050336	2193.32	25260	2865672	47.36
SUBROS	EQ	22-Feb-2022	340.10	330.00	354.00	330.00	346.75	344.25	335.98	19569	65.75	752	11889	60.75
SUDARSCHEM	EQ	22-Feb-2022	559.30	541.30	565.15	535.00	553.00	553.60	552.09	80413	443.95	5159	32603	40.54
SUMEETINDS	EQ	22-Feb-2022	10.15	9.80	10.15	9.65	9.65	9.65	9.71	416658	40.45	489	230135	55.23
SUMICHEM	EQ	22-Feb-2022	369.85	355.00	365.95	355.00	362.90	362.20	360.91	261953	945.42	10100	136723	52.19
SUMIT	EQ	22-Feb-2022	13.85	13.30	13.70	13.30	13.35	13.35	13.34	31219	4.16	114	23813	76.28
SUMMITSEC	EQ	22-Feb-2022	672.85	652.20	662.35	635.50	642.00	644.00	647.26	11675	75.57	1399	7702	65.97
SUNCLAYLTD	EQ	22-Feb-2022	3823.70	3800.00	3843.75	3760.00	3807.50	3803.65	3804.76	5147	195.83	1759	2675	51.97
SUNDARAM	BE	22-Feb-2022	3.80	3.65	3.95	3.65	3.90	3.90	3.71	858794	31.90	953	-	-
SUNDARMFIN	EQ	22-Feb-2022	2041.80	2000.80	2032.05	1982.00	1990.00	1992.10	1994.38	14398	287.15	3019	10221	70.99
SUNDARMHLD	EQ	22-Feb-2022	77.10	75.95	78.90	67.10	74.50	74.30	74.67	104781	78.24	1259	68396	65.28
SUNDRMBRAK	EQ	22-Feb-2022	373.55	400.00	400.00	363.00	374.90	368.85	373.24	2697	10.07	254	1800	66.74
SUNDRMFAST	EQ	22-Feb-2022	840.10	820.00	834.15	806.45	810.00	809.75	816.65	24207	197.69	3124	14964	61.82
SUNFLAG	EQ	22-Feb-2022	69.40	68.50	68.50	65.80	66.45	66.85	67.09	230037	154.32	2999	118375	51.46
SUNPHARMA	EQ	22-Feb-2022	843.85	836.00	849.00	824.60	847.20	845.80	834.13	3171552	26454.97	79862	1676402	52.86
SUNTECK	EQ	22-Feb-2022	440.65	430.00	435.05	419.25	423.00	424.40	426.34	446802	1904.88	19465	181020	40.51
SUNTV	EQ	22-Feb-2022	472.70	464.30	470.00	456.60	463.30	462.65	463.44	1011286	4686.69	17433	271840	26.88
SUPERHOUSE	EQ	22-Feb-2022	176.65	166.30	172.45	165.00	170.65	170.00	169.58	16461	27.91	500	8258	50.17
SUPERSPIN	BE	22-Feb-2022	14.75	14.05	14.95	14.05	14.05	14.05	14.29	55213	7.89	266	-	-
SUPPETRO	EQ	22-Feb-2022	644.30	640.00	689.00	634.15	673.00	677.40	654.52	112163	734.13	9221	48561	43.30
SUPRAJIT	EQ	22-Feb-2022	321.45	305.15	316.45	300.85	304.05	303.55	306.75	238493	731.59	13860	110354	46.27
SUPREMEENG	EQ	22-Feb-2022	20.45	20.45	21.20	19.50	20.00	20.50	20.36	26613	5.42	204	21140	79.43
SUPREMEIND	EQ	22-Feb-2022	1951.75	1912.00	2050.00	1891.00	2045.75	2040.50	2004.01	159109	3188.56	25599	74614	46.89
SUPREMEINF	BE	22-Feb-2022	19.00	18.05	18.70	18.05	18.05	18.35	18.40	1981	0.36	16	-	-
SUPRIYA	EQ	22-Feb-2022	397.85	387.00	392.65	376.75	380.40	381.90	384.09	527529	2026.17	23728	192187	36.43
SURANASOL	BE	22-Feb-2022	23.75	22.60	22.60	22.60	22.60	22.60	22.60	23450	5.30	492	-	-
SURANAT&P	BE	22-Feb-2022	12.25	11.65	11.65	11.65	11.65	11.65	11.65	26617	3.10	254	-	-
SURANI	SM	22-Feb-2022	47.45	48.40	48.40	45.10	47.40	47.40	47.24	30000	14.17	12	28000	93.33
SURYALAXMI	EQ	22-Feb-2022	75.50	72.00	73.00	71.75	71.75	72.05	71.99	31506	22.68	162	27299	86.65
SURYAROSNI	EQ	22-Feb-2022	437.55	420.00	445.00	420.00	439.90	439.30	436.35	133414	582.15	6870	51468	38.58
SURYODAY	EQ	22-Feb-2022	124.15	123.35	123.35	101.80	117.90	118.45	118.86	88843	105.60	2196	45825	51.58
SUTLEJTEX	EQ	22-Feb-2022	75.90	72.00	74.85	72.00	72.20	73.10	73.20	176464	129.18	3140	116688	66.13
SUULD	EQ	22-Feb-2022	297.35	282.50	294.95	282.50	282.50	282.80	284.34	79154	225.07	1766	47679	60.24
SUVEN	EQ	22-Feb-2022	80.55	78.80	80.65	77.50	78.50	79.15	79.28	211306	167.51	3214	113981	53.94
SUVENPHAR	EQ	22-Feb-2022	549.45	540.65	544.00	516.35	521.85	523.05	530.99	125377	665.74	8770	57519	45.88
SUVIDHAA	EQ	22-Feb-2022	10.15	10.00	10.00	9.65	9.65	9.65	9.77	340412	33.27	1240	187688	55.14
SUZLON	EQ	22-Feb-2022	9.65	9.20	9.30	9.20	9.20	9.20	9.21	53625875	4941.02	36299	21454109	40.01
SVPGLOB	EQ	22-Feb-2022	68.35	66.40	67.40	63.00	63.50	64.40	64.81	1063106	688.95	7021	394749	37.13
SWANENERGY	EQ	22-Feb-2022	164.25	161.00	162.00	159.00	160.00	160.55	160.65	88261	141.79	1906	34950	39.60
SWARAJENG	EQ	22-Feb-2022	1396.45	1390.40	1390.40	1355.15	1369.90	1367.55	1370.89	7156	98.10	1113	4677	65.36
SWELECTES	BE	22-Feb-2022	294.25	297.15	297.15	279.55	287.35	288.35	287.23	13737	39.46	347	-	-
SWSOLAR	EQ	22-Feb-2022	331.15	323.00	333.05	318.00	327.35	328.30	325.96	496020	1616.83	11467	207120	41.76
SYMPHONY	EQ	22-Feb-2022	973.45	955.00	983.00	952.95	975.80	971.05	964.24	22088	212.98	5646	10373	46.96
SYNGENE	EQ	22-Feb-2022	548.05	540.00	552.95	515.00	541.00	543.25	544.00	438762	2386.85	11910	154703	35.26
TAINWALCHM	EQ	22-Feb-2022	67.65	67.65	67.65	63.95	65.00	65.00	64.93	5470	3.55	270	2399	43.86
TAJGVK	EQ	22-Feb-2022	135.85	133.00	137.95	132.00	136.50	135.80	135.07	247269	333.99	3302	100014	40.45
TAKE	EQ	22-Feb-2022	33.00	32.60	32.60	29.10	30.30	30.20	30.51	1217088	371.31	7633	591298	48.58
TALBROAUTO	EQ	22-Feb-2022	457.60	440.00	455.00	429.55	440.00	440.00	443.46	48711	216.01	4924	22719	46.64
TANLA	EQ	22-Feb-2022	1586.75	1546.00	1567.75	1500.00	1524.85	1526.60	1528.89	323492	4945.83	30755	118978	36.78
TANTIACONS	BZ	22-Feb-2022	17.60	18.15	18.45	16.75	18.45	18.35	17.75	105592	18.75	446	-	-
TARACHAND	SM	22-Feb-2022	52.70	55.00	55.50	51.00	52.50	52.50	53.13	36000	19.13	18	18000	50.00
TARAPUR	BE	22-Feb-2022	4.85	4.90	4.90	4.65	4.65	4.65	4.66	3363	0.16	27	-	-
TARC	EQ	22-Feb-2022	39.65	38.50	40.20	37.55	39.40	39.45	39.19	817337	320.29	4453	475805	58.21
TARMAT	EQ	22-Feb-2022	59.15	57.00	58.90	55.50	57.40	57.00	57.20	34558	19.77	470	18025	52.16
TARSONS	EQ	22-Feb-2022	656.25	625.45	643.65	624.40	628.00	630.75	632.66	120595	762.96	7081	64328	53.34
TASTYBITE	EQ	22-Feb-2022	11953.05	11700.00	12280.50	11700.00	12150.00	12084.90	12007.29	1208	145.05	648	445	36.84
TATACAPHSG	N2	22-Feb-2022	1020.00	1016.50	1027.00	1016.50	1027.00	1025.80	1024.25	60	0.61	3	60	100.00
TATACAPHSG	N6	22-Feb-2022	1040.29	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	20	0.21	2	20	100.00
TATACAPHSG	N8	22-Feb-2022	1079.99	1080.00	1080.00	1060.25	1065.00	1065.00	1074.17	23	0.25	5	16	69.57
TATACHEM	EQ	22-Feb-2022	876.90	850.00	874.00	850.00	869.50	868.50	865.43	1089327	9427.33	35915	232566	21.35
TATACOFFEE	EQ	22-Feb-2022	201.70	195.90	198.95	194.65	197.30	197.00	197.06	722416	1423.59	11710	271175	37.54
TATACOMM	EQ	22-Feb-2022	1233.35	1207.00	1229.00	1175.10	1219.50	1220.50	1211.72	376638	4563.81	12842	147302	39.11
TATACONSUM	EQ	22-Feb-2022	713.20	690.00	716.90	690.00	713.35	715.20	708.44	1861977	13191.00	48728	898684	48.27
TATAELXSI	EQ	22-Feb-2022	6733.00	6422.90	6665.00	6422.90	6574.80	6560.85	6566.97	289125	18986.74	54215	97095	33.58
TATAINVEST	EQ	22-Feb-2022	1378.70	1350.10	1360.00	1334.00	1347.00	1347.05	1350.05	20519	277.02	3152	11283	54.99
TATAMETALI	EQ	22-Feb-2022	766.55	740.35	760.00	732.95	741.30	741.35	744.15	60284	448.61	6145	24278	40.27
TATAMOTORS	EQ	22-Feb-2022	494.45	480.55	486.30	471.45	478.50	478.25	479.41	27957544	134031.07	310898	7689870	27.51
TATAMTRDVR	EQ	22-Feb-2022	235.95	229.00	231.85	219.55	224.30	223.45	225.02	3903041	8782.79	46807	2168379	55.56
TATAPOWER	EQ	22-Feb-2022	225.00	218.00	224.85	217.30	223.20	222.65	221.62	29360421	65069.53	197244	5065150	17.25
TATASTEEL	EQ	22-Feb-2022	1181.85	1158.00	1166.65	1119.25	1134.00	1138.70	1141.03	9385857	107095.66	222627	2078541	22.15
TATASTLLP	EQ	22-Feb-2022	709.35	709.00	713.80	690.00	693.85	692.25	698.81	101084	706.39	5772	57025	56.41
TATVA	EQ	22-Feb-2022	2233.30	2202.00	2206.90	2141.00	2141.00	2149.10	2164.30	33759	730.65	6785	13295	39.38
TBZ	EQ	22-Feb-2022	70.05	69.00	69.75	67.25	68.40	67.85	68.19	99707	67.99	2340	58196	58.37
TCFSL	ND	22-Feb-2022	1067.00	1066.01	1069.89	1063.20	1067.00	1066.92	1065.97	1420	15.14	24	1351	95.14
TCFSL	NF	22-Feb-2022	1153.99	1145.00	1149.90	1145.00	1147.90	1147.90	1146.31	88	1.01	11	68	77.27
TCFSL	NH	22-Feb-2022	1049.05	1047.00	1049.99	1046.00	1049.00	1049.00	1048.30	1100	11.53	13	1100	100.00
TCFSL	NJ	22-Feb-2022	1065.11	1066.15	1066.15	1066.15	1066.15	1066.15	1066.15	110	1.17	3	110	100.00
TCFSL	NN	22-Feb-2022	1120.10	1123.01	1123.01	1120.10	1120.10	1120.10	1120.39	100	1.12	3	100	100.00
TCI	EQ	22-Feb-2022	587.60	550.00	577.00	550.00	572.50	569.30	565.79	75432	426.78	7801	26941	35.72
TCIDEVELOP	EQ	22-Feb-2022	317.80	326.85	326.85	304.50	311.00	311.40	311.56	2511	7.82	168	1567	62.41
TCIEXP	EQ	22-Feb-2022	1680.45	1640.65	1720.00	1620.00	1661.30	1671.90	1679.58	20452	343.51	4864	9069	44.34
TCIFINANCE	BE	22-Feb-2022	6.95	6.75	6.95	6.65	6.65	6.65	6.71	5722	0.38	41	-	-
TCNSBRANDS	EQ	22-Feb-2022	663.80	655.00	669.55	633.65	659.00	656.75	648.37	15296	99.18	1188	8224	53.77
TCPLPACK	EQ	22-Feb-2022	781.35	764.00	764.00	692.40	702.10	705.20	725.29	113175	820.85	12226	39946	35.30
TCS	EQ	22-Feb-2022	3719.40	3650.00	3667.90	3570.00	3590.00	3586.40	3596.79	5408531	194533.48	334519	3214082	59.43
TDPOWERSYS	EQ	22-Feb-2022	366.85	358.00	398.00	340.55	353.00	352.35	357.94	48535	173.72	3469	30552	62.95
TEAMLEASE	EQ	22-Feb-2022	3915.50	3860.00	3929.75	3829.00	3860.00	3874.80	3885.69	7736	300.60	2945	3285	42.46
TECH	EQ	22-Feb-2022	34.39	33.99	34.25	33.50	33.88	33.91	33.98	4392	1.49	113	2831	64.46
TECHIN	EQ	22-Feb-2022	10.70	11.20	11.20	11.20	11.20	11.20	11.20	67690	7.58	189	66940	98.89
TECHM	EQ	22-Feb-2022	1418.20	1380.50	1420.70	1375.00	1415.00	1412.55	1399.94	2111878	29564.92	84451	959608	45.44
TECHNOE	EQ	22-Feb-2022	252.90	245.55	249.40	242.80	246.20	246.40	245.17	117766	288.73	3421	83088	70.55
TEGA	EQ	22-Feb-2022	450.25	430.00	440.90	421.75	429.00	433.45	431.43	294819	1271.93	16150	120598	40.91
TEJASNET	EQ	22-Feb-2022	421.95	402.85	413.70	401.00	408.45	408.40	406.79	285857	1162.84	5738	148427	51.92
TEMBO	EQ	22-Feb-2022	283.90	263.90	277.00	261.60	277.00	272.30	269.73	114125	307.83	2269	17618	15.44
TERASOFT	EQ	22-Feb-2022	50.85	47.55	49.80	47.55	48.15	48.45	48.47	60080	29.12	1062	36915	61.44
TEXINFRA	EQ	22-Feb-2022	59.45	58.00	62.40	57.45	60.75	60.50	59.90	66926	40.09	1402	30905	46.18
TEXMOPIPES	EQ	22-Feb-2022	78.85	73.00	77.00	73.00	75.85	75.10	75.35	252306	190.12	4209	131891	52.27
TEXRAIL	EQ	22-Feb-2022	34.75	33.60	34.25	32.75	33.60	33.45	33.45	1632197	545.94	5970	732061	44.85
TFCILTD	EQ	22-Feb-2022	60.00	58.70	58.95	57.25	57.65	58.10	58.23	153754	89.53	2244	74081	48.18
TFL	EQ	22-Feb-2022	9.75	9.30	9.70	9.30	9.30	9.30	9.31	3275	0.30	32	3025	92.37
TGBHOTELS	EQ	22-Feb-2022	8.70	8.95	8.95	8.30	8.30	8.30	8.35	40658	3.40	135	29238	71.91
THANGAMAYL	EQ	22-Feb-2022	1099.35	1099.35	1126.75	1051.25	1101.10	1097.95	1093.31	8482	92.73	961	3398	40.06
THEINVEST	EQ	22-Feb-2022	100.35	99.90	102.70	98.55	102.00	101.30	100.92	6357	6.42	182	4080	64.18
THEJO	SM	22-Feb-2022	1051.40	972.25	1025.00	972.25	1000.20	1011.75	1001.71	2250	22.54	12	1650	73.33
THEMISMED	BE	22-Feb-2022	1059.95	1090.00	1090.00	1011.10	1050.00	1044.40	1040.55	3283	34.16	94	-	-
THERMAX	EQ	22-Feb-2022	1800.15	1715.15	1800.95	1715.15	1750.00	1749.50	1753.50	127548	2236.55	14774	75775	59.41
THOMASCOOK	EQ	22-Feb-2022	63.35	61.50	65.20	61.40	62.95	63.05	63.50	838690	532.56	7371	440304	52.50
THOMASCOTT	BE	22-Feb-2022	40.40	40.40	40.40	38.40	38.40	38.40	40.26	2091	0.84	22	-	-
THYROCARE	EQ	22-Feb-2022	877.15	865.00	922.55	865.00	876.00	876.95	891.13	211514	1884.87	20773	57038	26.97
TI	EQ	22-Feb-2022	68.95	65.65	67.75	65.55	65.55	65.55	66.57	382865	254.87	1296	314414	82.12
TIDEWATER	EQ	22-Feb-2022	1365.00	1339.00	1354.70	1320.00	1349.00	1342.95	1336.46	12335	164.85	2871	6033	48.91
TIIL	EQ	22-Feb-2022	826.65	815.00	818.35	780.00	801.05	813.65	800.49	13488	107.97	1495	6914	51.26
TIINDIA	EQ	22-Feb-2022	1634.35	1603.00	1679.40	1587.00	1611.00	1627.55	1629.69	289080	4711.10	37830	158468	54.82
TIJARIA	BE	22-Feb-2022	7.20	7.35	7.35	6.85	6.95	6.85	6.85	10319	0.71	66	-	-
TIL	EQ	22-Feb-2022	115.20	113.90	114.70	108.00	111.95	110.55	110.76	24649	27.30	505	18210	73.88
TIMESCAN	SM	22-Feb-2022	104.05	92.00	100.00	90.55	96.00	96.00	95.73	28000	26.80	14	16000	57.14
TIMESGTY	EQ	22-Feb-2022	82.30	76.00	78.50	74.10	74.10	74.10	74.78	35619	26.64	442	22964	64.47
TIMETECHNO	EQ	22-Feb-2022	72.40	71.05	71.90	69.70	71.25	70.90	70.73	689825	487.93	5499	317222	45.99
TIMKEN	EQ	22-Feb-2022	1972.55	1948.35	1974.00	1925.15	1974.00	1969.80	1952.27	43796	855.02	8949	25774	58.85
TINPLATE	EQ	22-Feb-2022	339.95	324.50	332.30	318.25	322.95	322.35	324.29	635136	2059.68	17831	198372	31.23
TIPSINDLTD	BE	22-Feb-2022	1958.30	1860.40	1955.00	1860.40	1897.00	1874.40	1883.01	9178	172.82	1057	-	-
TIRUMALCHM	EQ	22-Feb-2022	226.85	220.00	224.40	217.50	220.00	221.45	221.17	612668	1355.06	10949	232620	37.97
TIRUPATI	SM	22-Feb-2022	65.65	68.90	68.90	68.50	68.50	68.50	68.80	12000	8.26	4	12000	100.00
TIRUPATIFL	EQ	22-Feb-2022	12.60	12.55	12.90	12.00	12.00	12.00	12.06	63880	7.70	208	59362	92.93
TITAN	EQ	22-Feb-2022	2454.35	2377.00	2457.00	2377.00	2448.00	2450.10	2427.48	874150	21219.85	61053	363180	41.55
TMRVL	EQ	22-Feb-2022	16.50	16.30	16.40	15.80	15.80	15.95	16.01	64587	10.34	554	43021	66.61
TNPETRO	EQ	22-Feb-2022	99.25	94.00	98.00	93.95	96.60	96.25	96.20	273086	262.70	5174	138075	50.56
TNPL	EQ	22-Feb-2022	122.20	121.00	124.85	118.85	121.00	121.30	121.96	183159	223.37	3575	93596	51.10
TNTELE	BE	22-Feb-2022	8.50	8.50	8.50	8.10	8.10	8.15	8.12	18625	1.51	99	-	-
TOKYOPLAST	EQ	22-Feb-2022	93.95	93.95	93.95	90.00	92.90	92.05	90.43	23135	20.92	307	16473	71.20
TORNTPHARM	EQ	22-Feb-2022	2654.90	2602.00	2711.85	2585.65	2698.00	2700.40	2673.65	359345	9607.61	27824	60396	16.81
TORNTPOWER	EQ	22-Feb-2022	477.65	470.00	474.00	458.00	472.15	472.20	469.61	468299	2199.20	11428	87731	18.73
TOTAL	BE	22-Feb-2022	82.95	79.00	80.00	78.85	78.85	78.85	78.98	10948	8.65	134	-	-
TOUCHWOOD	EQ	22-Feb-2022	100.85	101.80	101.80	93.80	100.00	98.20	95.87	4866	4.66	172	3148	64.69
TPLPLASTEH	EQ	22-Feb-2022	127.45	130.00	130.00	113.85	120.10	123.10	122.42	13286	16.26	626	5684	42.78
TREEHOUSE	BE	22-Feb-2022	9.70	9.70	9.70	9.25	9.55	9.55	9.37	9414	0.88	72	-	-
TREJHARA	EQ	22-Feb-2022	76.40	74.05	75.95	72.60	72.60	72.60	73.08	94849	69.31	726	73220	77.20
TRENT	EQ	22-Feb-2022	1035.35	1002.00	1058.40	1002.00	1049.95	1049.55	1033.67	714429	7384.83	34618	389125	54.47
TRF	EQ	22-Feb-2022	121.10	117.15	118.65	115.05	116.90	115.75	116.02	10564	12.26	290	7269	68.81
TRIDENT	BE	22-Feb-2022	52.85	50.25	51.75	50.25	50.95	50.95	50.81	7758023	3942.07	77880	-	-
TRIGYN	EQ	22-Feb-2022	135.20	126.50	130.85	123.00	127.30	127.50	128.28	274884	352.62	6074	108839	39.59
TRIL	EQ	22-Feb-2022	36.40	35.65	35.85	34.35	35.30	35.10	35.17	650726	228.86	3748	298816	45.92
TRITURBINE	EQ	22-Feb-2022	176.45	165.00	180.80	165.00	177.90	178.70	175.71	560962	985.66	15574	142274	25.36
TRIVENI	EQ	22-Feb-2022	258.40	233.00	258.90	233.00	258.00	256.55	251.35	792828	1992.80	16725	162098	20.45
TTKHLTCARE	EQ	22-Feb-2022	711.00	676.00	704.80	676.00	701.00	702.05	698.45	9597	67.03	472	7409	77.20
TTKPRESTIG	EQ	22-Feb-2022	822.00	793.00	814.95	793.00	806.00	805.10	805.53	48111	387.55	6828	27733	57.64
TTL	EQ	22-Feb-2022	105.95	100.45	115.90	96.75	101.75	101.75	103.13	53647	55.33	1883	20091	37.45
TTML	BE	22-Feb-2022	137.40	130.55	130.55	130.55	130.55	130.55	130.55	839762	1096.31	9166	-	-
TV18BRDCST	EQ	22-Feb-2022	61.60	58.20	61.60	57.45	58.35	58.55	59.27	13758223	8155.17	37059	5594842	40.67
TVSELECT	EQ	22-Feb-2022	213.05	205.00	212.00	199.00	205.65	205.70	204.68	239695	490.60	10986	70747	29.52
TVSMOTOR	EQ	22-Feb-2022	658.40	640.00	666.50	638.00	665.00	663.50	656.84	1225239	8047.89	27654	300481	24.52
TVSSRICHAK	EQ	22-Feb-2022	1928.60	1900.00	1900.00	1861.65	1874.00	1876.10	1883.77	3251	61.24	545	2427	74.65
TVTODAY	EQ	22-Feb-2022	386.55	380.00	380.05	361.00	366.00	365.15	369.95	89817	332.28	3925	41700	46.43
TVVISION	BE	22-Feb-2022	2.75	2.70	2.70	2.65	2.65	2.65	2.65	11500	0.30	16	-	-
TWL	EQ	22-Feb-2022	91.65	90.50	90.50	86.80	88.90	89.00	88.51	895259	792.36	4755	678868	75.83
UBL	EQ	22-Feb-2022	1525.35	1499.95	1522.00	1492.80	1521.65	1516.00	1504.40	131222	1974.10	11479	36417	27.75
UCALFUEL	EQ	22-Feb-2022	123.45	122.00	122.00	116.30	120.60	119.90	118.74	51062	60.63	1674	24302	47.59
UCL	SM	22-Feb-2022	56.00	50.25	57.55	50.10	57.55	57.55	52.44	10000	5.24	5	6000	60.00
UCOBANK	EQ	22-Feb-2022	12.50	12.25	12.45	12.20	12.25	12.20	12.28	2884176	354.10	13578	1456225	50.49
UDAICEMENT	EQ	22-Feb-2022	31.75	30.85	31.60	25.40	30.10	30.25	29.92	238367	71.33	2299	153882	64.56
UFLEX	EQ	22-Feb-2022	531.15	501.15	519.75	431.65	517.60	517.05	511.13	181033	925.32	6880	62900	34.75
UFO	EQ	22-Feb-2022	96.25	94.50	94.50	90.70	92.60	92.95	92.52	199982	185.02	4404	101502	50.76
UGARSUGAR	EQ	22-Feb-2022	43.45	41.10	44.50	40.10	43.35	43.30	42.03	1400205	588.52	7542	605863	43.27
UGROCAP	EQ	22-Feb-2022	194.80	181.80	191.95	181.80	186.90	188.35	187.32	285661	535.09	9546	171003	59.86
UGROCAP	N1	22-Feb-2022	1010.00	1004.05	1005.00	1004.03	1004.03	1004.03	1004.04	87	0.87	8	87	100.00
UJAAS	BE	22-Feb-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	354894	15.44	1236	-	-
UJJIVAN	EQ	22-Feb-2022	107.80	105.00	110.20	103.45	108.60	107.70	107.34	1175351	1261.67	11472	557648	47.45
UJJIVANSFB	EQ	22-Feb-2022	17.50	17.15	17.30	16.65	16.95	16.95	16.95	2264836	383.92	6196	1257891	55.54
ULTRACEMCO	EQ	22-Feb-2022	6813.45	6713.00	6770.00	6676.15	6762.00	6749.55	6722.55	359236	24149.83	57055	181696	50.58
UMANGDAIRY	EQ	22-Feb-2022	71.25	70.90	73.40	69.00	70.60	70.25	70.38	17752	12.49	389	9136	51.46
UMESLTD	BE	22-Feb-2022	4.15	3.95	3.95	3.95	3.95	3.95	3.95	200	0.01	1	-	-
UNICHEMLAB	EQ	22-Feb-2022	244.30	242.55	249.85	235.00	245.40	247.55	240.97	113044	272.41	10999	24779	21.92
UNIDT	EQ	22-Feb-2022	445.90	443.90	459.45	427.55	434.30	440.35	442.21	63084	278.97	7288	16917	26.82
UNIENTER	EQ	22-Feb-2022	125.50	125.00	125.00	118.25	121.90	121.50	121.90	12510	15.25	483	7217	57.69
UNIINFO	EQ	22-Feb-2022	29.55	29.55	29.90	28.10	28.10	28.10	28.27	1463	0.41	48	1036	70.81
UNIONBANK	EQ	22-Feb-2022	42.75	41.80	42.00	39.30	40.80	40.90	40.50	19594131	7935.20	39099	7572839	38.65
UNITECH	BZ	22-Feb-2022	2.60	2.50	2.55	2.50	2.50	2.50	2.50	1417198	35.43	972	-	-
UNITEDPOLY	EQ	22-Feb-2022	35.05	36.80	36.80	36.80	36.80	36.80	36.80	59962	22.07	144	49945	83.29
UNITEDTEA	EQ	22-Feb-2022	330.85	325.80	335.35	322.05	324.10	326.40	327.04	516	1.69	85	313	60.66
UNIVASTU	EQ	22-Feb-2022	101.20	103.00	113.70	98.00	100.55	102.15	105.29	1218129	1282.62	31240	231295	18.99
UNIVCABLES	EQ	22-Feb-2022	146.55	146.50	146.50	142.10	143.00	144.25	143.63	36308	52.15	597	23759	65.44
UNIVPHOTO	EQ	22-Feb-2022	911.35	869.05	956.90	865.80	865.80	865.80	916.73	11952	109.57	636	6523	54.58
UPL	EQ	22-Feb-2022	704.15	689.00	695.70	676.25	695.20	693.35	685.37	2841052	19471.63	85340	991143	34.89
URJA	BE	22-Feb-2022	15.45	14.70	14.70	14.70	14.70	14.70	14.70	551951	81.14	5287	-	-
USHAMART	EQ	22-Feb-2022	86.15	83.10	85.20	82.00	83.80	84.20	83.88	716555	601.05	5259	471104	65.75
UTIAMC	EQ	22-Feb-2022	812.90	806.35	808.70	778.30	789.15	791.00	790.79	140895	1114.19	15208	55893	39.67
UTIBANKETF	EQ	22-Feb-2022	37.58	37.10	37.74	37.10	37.26	37.47	37.33	10892	4.07	129	7672	70.44
UTINEXT50	EQ	22-Feb-2022	42.02	42.11	42.38	41.10	41.98	41.86	41.53	16052	6.67	223	9928	61.85
UTINIFTETF	EQ	22-Feb-2022	1816.05	1805.00	1810.30	1777.00	1802.90	1803.77	1791.37	2600	46.58	201	2325	89.42
UTISENSETF	EQ	22-Feb-2022	607.94	595.80	609.99	593.74	602.00	602.00	598.64	1617	9.68	125	1526	94.37
UTISXN50	EQ	22-Feb-2022	47.74	49.99	49.99	46.65	46.85	46.92	46.94	2594	1.22	44	2521	97.19
UTTAMSTL	BE	22-Feb-2022	5.60	5.45	5.50	5.35	5.35	5.35	5.36	188815	10.13	543	-	-
UTTAMSUGAR	EQ	22-Feb-2022	199.45	193.10	195.00	183.35	190.05	190.65	190.31	214101	407.45	6972	65529	30.61
V2RETAIL	EQ	22-Feb-2022	149.10	145.00	148.90	145.00	147.30	147.15	146.79	33692	49.46	670	23208	68.88
VADILALIND	EQ	22-Feb-2022	1134.30	1101.00	1188.05	1091.00	1173.00	1162.70	1146.28	57860	663.24	3493	38513	66.56
VAIBHAVGBL	EQ	22-Feb-2022	408.85	400.00	406.75	398.00	400.45	399.70	401.14	106058	425.44	7910	53185	50.15
VAISHALI	EQ	22-Feb-2022	47.55	46.00	49.15	45.50	46.90	46.75	47.35	213033	100.87	2223	103714	48.68
VAKRANGEE	EQ	22-Feb-2022	34.05	32.75	33.60	32.70	32.80	32.90	33.09	2498553	826.65	8122	1511664	60.50
VALIANTORG	EQ	22-Feb-2022	909.65	895.00	895.00	862.00	868.75	867.10	872.92	64256	560.91	6637	34727	54.04
VARDHACRLC	EQ	22-Feb-2022	52.65	49.20	52.40	49.20	49.95	50.10	50.22	124203	62.37	1728	68410	55.08
VARDMNPOLY	EQ	22-Feb-2022	24.95	23.75	24.45	23.75	24.25	24.25	23.93	19152	4.58	162	13595	70.98
VARROC	EQ	22-Feb-2022	366.55	350.00	373.95	345.00	370.50	368.55	356.15	619735	2207.20	17065	247341	39.91
VASCONEQ	EQ	22-Feb-2022	25.60	24.50	25.95	24.25	25.85	25.75	25.20	550786	138.82	2382	278688	50.60
VASWANI	EQ	22-Feb-2022	21.05	20.15	20.40	20.00	20.00	20.00	20.04	21064	4.22	184	19626	93.17
VBL	EQ	22-Feb-2022	940.20	923.00	933.20	911.25	915.00	917.55	925.31	287809	2663.11	23630	171706	59.66
VCL	SM	22-Feb-2022	123.50	120.00	124.95	120.00	124.95	124.95	122.32	7500	9.17	3	5000	66.67
VEDL	EQ	22-Feb-2022	353.95	346.00	352.45	339.35	349.60	350.10	345.71	9895715	34210.39	80986	2843114	28.73
VENKEYS	EQ	22-Feb-2022	2013.45	1965.00	1989.95	1950.00	1975.00	1974.35	1975.92	40382	797.91	6532	11096	27.48
VENUSREM	EQ	22-Feb-2022	286.55	279.80	279.95	263.85	264.00	268.20	272.51	89932	245.07	3110	57828	64.30
VERTOZ	EQ	22-Feb-2022	100.55	97.00	99.15	94.00	95.70	95.75	96.39	63691	61.39	1796	43493	68.29
VESUVIUS	EQ	22-Feb-2022	1109.05	1095.00	1128.80	1065.00	1115.15	1107.20	1101.18	5037	55.47	458	3219	63.91
VETO	EQ	22-Feb-2022	99.35	97.80	97.80	92.20	93.80	94.05	94.99	99451	94.47	2195	65599	65.96
VGUARD	EQ	22-Feb-2022	206.25	202.00	203.95	197.50	198.20	198.75	200.03	451700	903.56	14250	239364	52.99
VHL	EQ	22-Feb-2022	3638.75	3520.00	3630.95	3498.85	3538.00	3523.60	3529.29	887	31.30	229	580	65.39
VICEROY	BZ	22-Feb-2022	4.55	4.65	4.65	4.35	4.40	4.40	4.37	18449	0.81	69	-	-
VIDHIING	EQ	22-Feb-2022	365.40	350.00	365.00	350.00	363.20	360.65	359.55	37675	135.46	1469	24841	65.93
VIJAYA	EQ	22-Feb-2022	420.55	415.05	416.05	401.00	403.20	408.15	406.31	303827	1234.47	8397	268003	88.21
VIJIFIN	BE	22-Feb-2022	3.95	4.10	4.10	3.80	3.80	3.80	3.94	303898	11.96	1000	-	-
VIKASECO	BE	22-Feb-2022	5.10	5.15	5.35	4.85	5.35	5.35	5.20	13447403	699.34	15748	-	-
VIKASLIFE	BE	22-Feb-2022	5.25	5.00	5.00	5.00	5.00	5.00	5.00	1261377	63.07	3941	-	-
VIKASPROP	BE	22-Feb-2022	2.15	2.05	2.15	2.05	2.05	2.05	2.05	953556	19.59	1513	-	-
VIKASWSP	BE	22-Feb-2022	3.60	3.55	3.60	3.45	3.50	3.45	3.47	369246	12.81	781	-	-
VIMTALABS	EQ	22-Feb-2022	356.25	350.00	350.00	331.50	332.80	333.15	338.64	54969	186.15	3488	30153	54.85
VINATIORGA	EQ	22-Feb-2022	1827.80	1780.00	1844.95	1768.20	1830.00	1819.90	1800.62	29979	539.81	6214	17507	58.40
VINDHYATEL	EQ	22-Feb-2022	1134.40	1133.00	1133.00	1102.00	1105.45	1110.80	1111.86	9367	104.15	1672	5015	53.54
VINEETLAB	EQ	22-Feb-2022	63.75	60.70	64.00	58.60	59.50	59.30	59.90	20638	12.36	465	12531	60.72
VINNY	SM	22-Feb-2022	70.40	73.90	73.90	73.90	73.90	73.90	73.90	3000	2.22	1	3000	100.00
VINYLINDIA	EQ	22-Feb-2022	246.50	230.15	237.50	230.15	237.50	235.55	234.16	108380	253.78	10343	35688	32.93
VIPCLOTHNG	BE	22-Feb-2022	23.05	22.90	22.90	21.90	22.35	22.50	22.44	1147119	257.42	537	-	-
VIPIND	EQ	22-Feb-2022	627.35	552.30	656.00	552.30	649.40	648.00	633.63	856122	5424.66	42332	241951	28.26
VIPULLTD	EQ	22-Feb-2022	19.50	19.35	19.45	18.00	19.10	18.95	18.97	10983	2.08	115	6551	59.65
VISAKAIND	EQ	22-Feb-2022	615.80	590.00	614.95	586.10	614.00	611.25	599.76	33714	202.20	2870	19300	57.25
VISASTEEL	EQ	22-Feb-2022	14.10	13.55	13.55	13.40	13.40	13.40	13.45	16882	2.27	104	13381	79.26
VISESHINFO	BE	22-Feb-2022	1.45	1.40	1.40	1.40	1.40	1.40	1.40	20057795	280.81	14184	-	-
VISHAL	EQ	22-Feb-2022	116.95	115.00	118.25	111.80	113.40	113.30	114.02	82098	93.61	1835	42255	51.47
VISHNU	BE	22-Feb-2022	1333.75	1333.75	1345.00	1267.10	1267.10	1267.10	1302.66	11738	152.91	553	-	-
VISHWARAJ	EQ	22-Feb-2022	21.50	20.75	20.85	20.10	20.45	20.50	20.55	2536969	521.22	7050	1375952	54.24
VIVIDHA	BE	22-Feb-2022	1.85	1.80	1.80	1.80	1.80	1.80	1.80	198879	3.58	849	-	-
VIVIMEDLAB	EQ	22-Feb-2022	18.10	17.90	18.05	17.10	17.70	17.90	17.52	337085	59.05	1618	201681	59.83
VIVO	SM	22-Feb-2022	200.50	192.50	192.50	190.50	190.50	190.50	191.01	8000	15.28	5	4800	60.00
VLSFINANCE	EQ	22-Feb-2022	175.35	170.00	171.60	158.30	165.95	167.25	167.52	61691	103.35	1590	35170	57.01
VMARCIND	SM	22-Feb-2022	40.20	39.00	39.00	36.55	37.00	37.30	37.65	18000	6.78	6	6000	33.33
VMART	EQ	22-Feb-2022	3504.05	3434.00	3630.00	3401.00	3410.05	3440.65	3525.49	22146	780.76	8513	8920	40.28
VOLTAMP	EQ	22-Feb-2022	1909.95	1890.00	1925.00	1836.45	1922.70	1910.90	1887.98	5907	111.52	1394	2625	44.44
VOLTAS	EQ	22-Feb-2022	1243.65	1210.00	1244.35	1205.00	1236.45	1239.15	1230.69	939324	11560.20	51226	337552	35.94
VRLLOG	EQ	22-Feb-2022	464.40	434.00	453.50	434.00	450.00	451.10	448.57	126288	566.49	7499	45830	36.29
VSCL	SM	22-Feb-2022	27.75	26.40	26.40	26.40	26.40	26.40	26.40	3000	0.79	1	3000	100.00
VSSL	EQ	22-Feb-2022	239.15	233.70	239.15	226.95	235.95	234.80	231.33	136681	316.18	7371	58890	43.09
VSTIND	EQ	22-Feb-2022	2983.55	2970.00	2995.00	2951.00	2959.05	2962.10	2966.96	3424	101.59	1143	1879	54.88
VSTTILLERS	EQ	22-Feb-2022	2547.20	2500.00	2540.30	2420.70	2500.00	2497.75	2462.86	10220	251.70	3312	4717	46.15
VTL	EQ	22-Feb-2022	2577.30	2501.00	2552.00	2445.35	2473.00	2468.55	2502.94	110830	2774.01	19244	53849	48.59
WABAG	EQ	22-Feb-2022	305.50	295.25	299.90	292.20	299.00	298.40	296.89	338543	1005.09	10572	147649	43.61
WABCOINDIA	EQ	22-Feb-2022	7530.85	7422.20	7964.20	7251.10	7695.00	7689.25	7629.33	10918	832.97	3443	6886	63.07
WALCHANNAG	EQ	22-Feb-2022	54.20	52.50	53.15	51.30	52.30	52.10	52.34	194198	101.65	1978	101041	52.03
WANBURY	BE	22-Feb-2022	90.35	85.85	88.95	85.85	85.85	85.85	85.97	14742	12.67	73	-	-
WATERBASE	EQ	22-Feb-2022	92.55	92.00	92.25	90.00	90.80	91.15	91.30	54038	49.34	1376	27444	50.79
WEALTH	BE	22-Feb-2022	250.00	243.00	243.00	243.00	243.00	243.00	243.00	100	0.24	2	-	-
WEBELSOLAR	EQ	22-Feb-2022	102.95	97.85	98.90	97.85	97.85	97.85	97.88	272086	266.33	2686	167183	61.44
WEIZMANIND	EQ	22-Feb-2022	67.75	66.85	66.85	64.40	64.40	64.40	64.50	8638	5.57	104	6003	69.50
WELCORP	EQ	22-Feb-2022	148.60	142.50	147.60	142.00	145.05	145.40	144.85	655130	948.97	7005	264650	40.40
WELENT	EQ	22-Feb-2022	85.05	82.60	94.80	82.30	85.00	85.35	85.70	210853	180.70	4503	93132	44.17
WELINV	EQ	22-Feb-2022	290.55	291.65	295.70	275.10	284.00	285.10	284.99	4410	12.57	336	1411	32.00
WELSPUNIND	EQ	22-Feb-2022	110.05	107.00	108.55	105.50	106.90	106.55	106.99	1029574	1101.58	14906	565944	54.97
WENDT	EQ	22-Feb-2022	5002.35	4950.00	4950.00	4840.15	4840.15	4851.05	4879.59	402	19.62	139	270	67.16
WESTLIFE	EQ	22-Feb-2022	449.80	433.05	467.35	433.05	460.00	457.25	449.99	54113	243.50	4032	20325	37.56
WFL	BE	22-Feb-2022	181.35	172.30	181.95	172.30	181.95	180.80	175.04	577	1.01	22	-	-
WHEELS	EQ	22-Feb-2022	620.60	592.50	640.00	590.00	611.00	615.25	602.19	16322	98.29	1599	7585	46.47
WHIRLPOOL	EQ	22-Feb-2022	1694.75	1653.00	1679.95	1650.00	1658.15	1660.35	1656.71	183891	3046.54	7703	128420	69.83
WILLAMAGOR	EQ	22-Feb-2022	23.75	23.35	23.95	21.40	22.30	22.50	22.68	8964	2.03	139	5870	65.48
WINDLAS	EQ	22-Feb-2022	260.35	256.15	258.35	250.00	256.00	255.10	254.21	24167	61.44	1418	15313	63.36
WINDMACHIN	EQ	22-Feb-2022	39.70	37.65	39.25	37.20	37.35	37.50	37.86	91557	34.67	781	51843	56.62
WINPRO	EQ	22-Feb-2022	6.85	6.65	6.85	6.65	6.70	6.70	6.70	195579	13.10	584	94785	48.46
WIPL	BE	22-Feb-2022	59.00	59.00	61.95	59.00	59.05	59.95	60.88	298	0.18	23	-	-
WIPRO	EQ	22-Feb-2022	570.80	556.25	569.00	556.10	562.20	564.15	563.96	10745062	60597.38	148389	3984807	37.09
WOCKPHARMA	EQ	22-Feb-2022	380.25	370.00	395.00	368.75	375.95	376.75	382.19	801136	3061.83	26139	145082	18.11
WONDERLA	EQ	22-Feb-2022	221.25	216.00	219.60	210.05	218.25	218.45	215.48	98811	212.92	2563	53595	54.24
WORTH	EQ	22-Feb-2022	109.15	109.00	109.00	105.10	106.00	106.05	106.26	33143	35.22	775	19782	59.69
WSTCSTPAPR	EQ	22-Feb-2022	246.20	242.00	242.35	235.00	236.70	236.00	238.60	129026	307.86	3595	70124	54.35
XCHANGING	EQ	22-Feb-2022	89.60	83.05	88.45	83.05	87.70	87.40	86.79	309157	268.30	6175	133214	43.09
XELPMOC	EQ	22-Feb-2022	299.75	282.15	299.45	281.55	293.35	293.75	291.15	36150	105.25	2170	21318	58.97
XPROINDIA	BE	22-Feb-2022	975.75	927.00	975.00	927.00	937.00	928.10	928.76	37216	345.65	1229	-	-
YAARI	EQ	22-Feb-2022	66.60	62.90	62.90	53.30	55.15	54.30	57.77	1140773	659.01	11470	524187	45.95
YESBANK	EQ	22-Feb-2022	13.65	13.45	13.75	13.35	13.65	13.60	13.52	110047883	14878.96	61882	45930687	41.74
YUKEN	EQ	22-Feb-2022	563.85	538.90	563.00	516.80	520.00	527.00	530.98	9217	48.94	405	5540	60.11
ZEEL	EQ	22-Feb-2022	254.35	245.00	250.95	237.10	240.75	240.45	243.36	14021583	34123.14	100222	3934635	28.06
ZEEL	P2	22-Feb-2022	2.05	2.05	2.15	2.05	2.05	2.10	2.09	12541939	261.58	6119	12334251	98.34
ZEELEARN	EQ	22-Feb-2022	13.80	13.40	13.65	13.25	13.35	13.40	13.41	1601909	214.88	3275	777851	48.56
ZEEMEDIA	EQ	22-Feb-2022	15.85	15.10	15.10	15.10	15.10	15.10	15.10	875508	132.20	1362	875503	100.00
ZENITHEXPO	EQ	22-Feb-2022	81.90	80.05	82.25	75.30	75.30	75.45	77.93	3830	2.98	152	2888	75.40
ZENSARTECH	EQ	22-Feb-2022	348.80	330.15	344.50	330.00	337.00	337.05	338.71	1011602	3426.35	23612	409757	40.51
ZENTEC	EQ	22-Feb-2022	200.70	192.10	196.00	192.00	193.70	193.35	193.59	254596	492.88	9004	146586	57.58
ZODIAC	BE	22-Feb-2022	99.45	104.00	104.00	94.50	94.50	94.50	96.80	41703	40.37	398	-	-
ZODIACLOTH	EQ	22-Feb-2022	104.40	99.05	110.00	98.60	100.50	100.95	101.59	23861	24.24	831	15076	63.18
ZOMATO	EQ	22-Feb-2022	81.55	78.00	80.55	77.00	79.85	79.70	78.88	28814770	22728.15	128741	8231393	28.57
ZOTA	EQ	22-Feb-2022	317.80	313.10	334.40	300.60	310.00	315.90	315.48	107460	339.01	3567	42680	39.72
ZUARI	EQ	22-Feb-2022	126.90	126.80	126.80	120.60	123.00	123.55	124.17	112219	139.34	2833	46605	41.53
ZUARIGLOB	EQ	22-Feb-2022	161.80	156.00	159.95	153.55	156.00	155.55	156.71	100527	157.53	2511	52043	51.77
ZYDUSWELL	EQ	22-Feb-2022	1569.95	1520.00	1541.95	1510.00	1522.00	1525.40	1526.65	61560	939.80	8221	35459	57.60