nse-sec-bhavdata-full-2022-06-26.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	24-Jun-2022	65.35	65.00	67.90	65.00	67.80	67.60	66.84	82827	55.36	2003	34855	42.08
21STCENMGM	EQ	24-Jun-2022	23.70	24.15	24.15	24.15	24.15	24.15	24.15	429	0.10	9	429	100.00
3IINFOLTD	EQ	24-Jun-2022	39.60	40.20	41.25	39.85	40.50	40.80	40.41	270615	109.36	2866	154603	57.13
3MINDIA	EQ	24-Jun-2022	20300.30	20350.00	20626.70	20078.35	20483.30	20456.45	20399.60	22800	4651.11	1761	20912	91.72
3PLAND	EQ	24-Jun-2022	14.25	14.30	14.70	13.55	14.10	13.95	14.19	26273	3.73	129	18698	71.17
5PAISA	EQ	24-Jun-2022	282.70	287.00	298.00	285.90	295.55	293.45	291.26	9898	28.83	384	6071	61.34
63MOONS	EQ	24-Jun-2022	166.40	167.00	174.70	167.00	174.70	174.70	173.41	67057	116.28	622	39364	58.70
667GS2050	GS	24-Jun-2022	92.89	91.99	91.99	90.60	90.99	90.99	91.44	5193	4.75	26	5193	100.00
676GS2061	GS	24-Jun-2022	95.50	96.00	96.00	96.00	96.00	96.00	96.00	3	0.00	2	3	100.00
68GS2060	GS	24-Jun-2022	87.00	82.70	82.70	82.70	82.70	82.70	82.70	1	0.00	1	1	100.00
695GS2061	GS	24-Jun-2022	92.35	92.35	92.35	92.35	92.35	92.35	92.35	1	0.00	1	1	100.00
699GS2051	GS	24-Jun-2022	92.50	92.50	94.95	92.50	94.89	94.94	93.39	9680	9.04	24	9550	98.66
716GS2050	GS	24-Jun-2022	111.39	108.00	108.00	108.00	108.00	108.00	108.00	12	0.01	2	12	100.00
754GS2036	GS	24-Jun-2022	99.85	99.85	100.00	99.75	100.00	100.00	99.96	11470	11.47	17	11470	100.00
772GS2049	GS	24-Jun-2022	109.31	114.77	114.77	114.77	114.77	114.77	114.77	101	0.12	1	101	100.00
A2ZINFRA	EQ	24-Jun-2022	10.10	10.10	10.50	9.65	10.00	9.95	10.26	355909	36.53	505	283331	79.61
AAATECH	SM	24-Jun-2022	70.90	71.00	71.75	70.00	71.75	71.75	71.13	12000	8.54	3	9000	75.00
AAKASH	EQ	24-Jun-2022	16.85	17.00	17.00	16.05	16.05	16.05	16.08	249249	40.09	558	198460	79.62
AAREYDRUGS	EQ	24-Jun-2022	32.40	33.80	33.80	32.00	32.00	32.10	32.49	8732	2.84	214	5151	58.99
AARON	EQ	24-Jun-2022	111.60	112.20	115.15	112.00	114.00	114.00	113.33	2580	2.92	69	1598	61.94
AARTIDRUGS	EQ	24-Jun-2022	387.90	389.90	395.00	387.55	393.35	392.15	391.79	45178	177.00	3612	18077	40.01
AARTIIND	EQ	24-Jun-2022	703.75	706.90	717.40	706.00	714.00	712.45	712.37	412715	2940.07	17226	141986	34.40
AARTISURF	EQ	24-Jun-2022	621.25	632.00	636.00	619.95	625.50	623.70	627.39	8249	51.75	976	4990	60.49
AARVEEDEN	EQ	24-Jun-2022	19.40	19.75	19.80	18.60	19.00	19.00	19.10	13655	2.61	73	10264	75.17
AARVI	EQ	24-Jun-2022	87.50	92.00	92.90	87.00	87.00	87.70	88.97	8250	7.34	219	4455	54.00
AAVAS	EQ	24-Jun-2022	1986.30	1975.00	2018.75	1975.00	1999.50	1998.00	1997.36	43953	877.90	9147	25637	58.33
ABAN	EQ	24-Jun-2022	43.35	43.90	44.70	43.00	44.45	44.00	43.93	89065	39.13	1789	45198	50.75
ABB	EQ	24-Jun-2022	2290.75	2292.95	2310.00	2250.05	2284.00	2290.35	2281.87	190440	4345.59	22128	57169	30.02
ABBOTINDIA	EQ	24-Jun-2022	18039.60	18100.00	18200.00	17954.95	18100.00	18058.45	18069.55	10505	1898.21	3859	1695	16.14
ABCAPITAL	EQ	24-Jun-2022	89.50	90.25	91.25	89.55	91.05	90.75	90.30	1696308	1531.70	8064	640777	37.77
ABFRL	EQ	24-Jun-2022	236.50	238.90	243.30	236.70	240.90	239.75	240.21	1592567	3825.54	19041	640988	40.25
ABMINTLLTD	BE	24-Jun-2022	80.25	83.95	83.95	83.50	83.70	83.70	83.55	79	0.07	5	-	-
ABSLAMC	EQ	24-Jun-2022	404.50	406.00	409.45	399.50	401.10	400.80	400.90	189874	761.20	4858	157045	82.71
ABSLBANETF	EQ	24-Jun-2022	33.25	33.01	33.99	33.01	33.75	33.70	33.60	1167	0.39	126	805	68.98
ABSLNN50ET	EQ	24-Jun-2022	36.91	36.45	37.54	36.45	37.34	37.35	37.40	2631	0.98	44	1334	50.70
ACC	EQ	24-Jun-2022	2090.40	2100.00	2116.20	2090.65	2099.15	2098.20	2100.72	236889	4976.38	16620	96326	40.66
ACCELYA	EQ	24-Jun-2022	858.20	862.50	890.00	862.50	889.00	886.60	880.78	3640	32.06	446	1856	50.99
ACCORD	SM	24-Jun-2022	25.95	24.70	24.70	24.70	24.70	24.70	24.70	4000	0.99	2	4000	100.00
ACCURACY	EQ	24-Jun-2022	216.30	219.90	219.90	205.00	207.50	206.95	211.00	42921	90.56	2361	25674	59.82
ACE	EQ	24-Jun-2022	213.20	214.20	217.55	212.60	214.40	214.70	215.24	141513	304.59	4038	73179	51.71
ACRYSIL	EQ	24-Jun-2022	536.30	543.85	565.00	533.00	563.00	557.60	547.53	419696	2297.95	19202	83230	19.83
ADANIENT	EQ	24-Jun-2022	2110.35	2121.00	2168.00	2108.60	2154.95	2161.45	2139.29	1156536	24741.71	33693	279634	24.18
ADANIGREEN	EQ	24-Jun-2022	1796.75	1810.00	1867.50	1802.55	1843.15	1857.60	1850.79	1722411	31878.13	81586	501071	29.09
ADANIPORTS	EQ	24-Jun-2022	675.30	683.00	687.95	677.10	685.30	686.40	683.17	2740927	18725.26	41935	615662	22.46
ADANIPOWER	EQ	24-Jun-2022	252.60	256.00	265.20	256.00	265.20	264.45	260.71	9307365	24265.38	81859	3624351	38.94
ADANITRANS	EQ	24-Jun-2022	2105.00	2120.00	2168.95	2095.05	2146.00	2152.10	2127.50	395909	8422.97	18804	278027	70.22
ADFFOODS	EQ	24-Jun-2022	694.40	715.00	715.00	697.80	708.00	706.50	707.44	4107	29.05	387	2876	70.03
ADL	BE	24-Jun-2022	56.55	55.00	59.35	55.00	59.35	59.25	57.76	839	0.48	19	-	-
ADORWELD	EQ	24-Jun-2022	630.20	625.05	640.20	625.05	630.00	631.85	631.78	2180	13.77	354	1310	60.09
ADROITINFO	EQ	24-Jun-2022	14.00	14.70	14.70	14.70	14.70	14.70	14.70	82283	12.10	35	82283	100.00
ADSL	EQ	24-Jun-2022	120.30	122.45	127.90	119.35	121.35	122.25	124.16	164140	203.80	4181	72674	44.28
ADVANIHOTR	EQ	24-Jun-2022	63.10	63.80	64.55	63.15	63.35	63.75	63.82	11486	7.33	246	7395	64.38
ADVENZYMES	EQ	24-Jun-2022	267.35	268.00	271.55	267.00	268.80	268.40	268.70	42626	114.54	2171	24714	57.98
AEGISCHEM	EQ	24-Jun-2022	203.55	204.95	211.15	204.60	210.00	210.10	209.02	353243	738.34	15410	127164	36.00
AETHER	EQ	24-Jun-2022	761.45	770.10	774.75	761.00	763.00	764.00	766.11	34240	262.32	2804	15902	46.44
AFFLE	EQ	24-Jun-2022	1016.25	1028.80	1044.55	996.40	1017.00	1025.75	1015.45	378430	3842.76	21725	137011	36.21
AGARIND	EQ	24-Jun-2022	427.55	435.90	447.55	432.00	447.00	443.90	439.17	33596	147.54	3188	9271	27.60
AGI	EQ	24-Jun-2022	193.35	197.40	203.25	192.65	196.00	195.05	198.41	188278	373.56	6559	95145	50.53
AGRITECH	EQ	24-Jun-2022	67.70	67.70	69.50	66.35	67.00	66.55	67.61	3197	2.16	112	1915	59.90
AGROPHOS	EQ	24-Jun-2022	34.60	33.25	34.65	32.90	33.40	33.05	33.35	213795	71.30	1282	102690	48.03
AGSTRA	EQ	24-Jun-2022	74.60	75.00	75.95	72.15	73.15	73.20	73.71	236489	174.32	5662	86334	36.51
AHLADA	EQ	24-Jun-2022	77.30	77.50	92.75	77.50	90.00	89.60	90.84	208553	189.46	2120	41300	19.80
AHLEAST	EQ	24-Jun-2022	221.15	218.30	219.20	217.00	219.00	217.45	217.84	497	1.08	39	331	66.60
AHLUCONT	EQ	24-Jun-2022	397.25	390.15	407.10	390.15	396.55	397.15	399.60	12731	50.87	1772	7110	55.85
AIAENG	EQ	24-Jun-2022	2126.00	2151.00	2211.15	2126.10	2156.00	2179.60	2182.65	60023	1310.09	9336	32177	53.61
AIRAN	EQ	24-Jun-2022	19.65	19.45	20.45	19.15	20.15	20.05	19.88	304417	60.53	1687	157624	51.78
AIROLAM	EQ	24-Jun-2022	62.70	66.80	66.80	61.00	61.65	61.35	61.79	12211	7.54	124	9408	77.05
AIRTELPP	E1	24-Jun-2022	286.10	289.95	299.00	289.95	298.75	297.60	296.46	32743	97.07	2019	19356	59.11
AJANTPHARM	EQ	24-Jun-2022	1219.10	1214.90	1258.95	1201.65	1243.00	1247.35	1228.99	189568	2329.78	13175	153062	80.74
AJMERA	EQ	24-Jun-2022	221.05	220.05	226.00	220.05	222.30	222.55	223.45	34275	76.59	7490	14807	43.20
AJOONI	EQ	24-Jun-2022	45.55	46.00	46.10	44.25	45.00	44.85	44.79	13651	6.11	174	1874	13.73
AJRINFRA	EQ	24-Jun-2022	1.45	1.45	1.50	1.40	1.50	1.50	1.48	901242	13.34	490	740280	82.14
AKASH	EQ	24-Jun-2022	26.80	27.20	27.50	25.70	27.30	27.15	26.55	35478	9.42	386	19476	54.90
AKG	EQ	24-Jun-2022	28.95	29.60	34.10	29.00	31.90	31.85	32.31	82362	26.62	810	34979	42.47
AKSHAR	EQ	24-Jun-2022	82.05	84.75	84.75	78.25	80.00	79.40	80.90	11699	9.46	451	6380	54.53
AKSHARCHEM	EQ	24-Jun-2022	263.10	274.00	282.75	265.35	279.00	277.60	275.69	7741	21.34	845	3748	48.42
AKSHOPTFBR	EQ	24-Jun-2022	8.65	8.85	9.00	8.60	8.85	8.80	8.81	191641	16.88	446	106232	55.43
AKZOINDIA	EQ	24-Jun-2022	1775.05	1783.95	1796.30	1770.15	1780.00	1780.90	1779.96	52141	928.09	577	51177	98.15
ALANKIT	EQ	24-Jun-2022	10.65	10.70	10.85	10.65	10.80	10.75	10.77	78380	8.44	356	54160	69.10
ALBERTDAVD	EQ	24-Jun-2022	501.15	498.25	538.10	498.25	537.50	532.40	519.12	3517	18.26	491	2262	64.32
ALEMBICLTD	EQ	24-Jun-2022	59.55	60.35	61.10	59.90	60.90	60.60	60.57	55030	33.33	1324	32981	59.93
ALICON	EQ	24-Jun-2022	614.40	614.30	642.30	614.30	631.60	633.00	630.17	7669	48.33	634	5330	69.50
ALKALI	EQ	24-Jun-2022	74.95	75.50	78.35	75.50	77.00	76.85	76.58	5703	4.37	171	2706	47.45
ALKEM	EQ	24-Jun-2022	3034.45	3036.00	3180.00	2990.20	2992.35	3005.35	3052.80	99561	3039.40	8476	52116	52.35
ALKYLAMINE	EQ	24-Jun-2022	2608.55	2630.00	2649.25	2595.00	2600.00	2601.10	2621.97	15478	405.83	3534	8297	53.61
ALLCARGO	EQ	24-Jun-2022	278.40	278.40	281.80	268.25	274.00	272.45	272.38	536636	1461.72	13710	276231	51.47
ALLSEC	EQ	24-Jun-2022	437.35	435.00	441.00	430.50	436.50	437.00	435.39	12609	54.90	710	8874	70.38
ALMONDZ	EQ	24-Jun-2022	88.00	88.00	90.50	86.50	90.00	89.75	89.26	15047	13.43	437	10237	68.03
ALOKINDS	BE	24-Jun-2022	19.90	20.15	20.30	19.80	20.10	20.05	20.01	1317308	263.58	2728	-	-
ALPA	EQ	24-Jun-2022	54.55	55.70	56.20	53.30	55.35	55.10	55.20	25239	13.93	544	14296	56.64
ALPHAGEO	EQ	24-Jun-2022	268.90	271.45	276.45	271.05	273.00	272.95	273.66	3327	9.10	214	1583	47.58
AMARAJABAT	EQ	24-Jun-2022	458.20	459.95	467.20	459.45	465.50	466.10	463.81	256035	1187.52	7347	68713	26.84
AMBER	EQ	24-Jun-2022	2115.50	2125.00	2186.60	2120.20	2166.50	2172.80	2159.57	53500	1155.37	7303	12316	23.02
AMBICAAGAR	EQ	24-Jun-2022	21.45	21.80	21.90	21.30	21.30	21.45	21.52	4243	0.91	71	3549	83.64
AMBIKCO	EQ	24-Jun-2022	1416.35	1440.00	1648.95	1437.25	1571.00	1577.85	1570.17	170059	2670.21	25497	32674	19.21
AMBUJACEM	EQ	24-Jun-2022	358.95	362.00	362.00	359.20	360.50	360.60	360.60	2713333	9784.34	18749	1486431	54.78
AMDIND	EQ	24-Jun-2022	41.25	41.70	42.50	40.20	41.15	41.60	41.67	30350	12.65	436	16954	55.86
AMIORG	EQ	24-Jun-2022	862.25	868.00	894.00	863.90	888.00	887.90	878.89	54027	474.84	4180	18246	33.77
AMJLAND	EQ	24-Jun-2022	24.85	25.95	25.95	25.35	25.90	25.55	25.74	1599	0.41	36	1174	73.42
AMRUTANJAN	EQ	24-Jun-2022	781.30	776.00	792.00	776.00	792.00	789.60	787.53	6510	51.27	974	3451	53.01
ANANDRATHI	EQ	24-Jun-2022	639.65	640.00	654.80	637.65	639.50	641.20	644.58	32405	208.87	2536	15533	47.93
ANANTRAJ	EQ	24-Jun-2022	50.25	51.25	52.10	50.45	51.90	51.15	51.41	863230	443.83	4577	395061	45.77
ANDHRAPAP	EQ	24-Jun-2022	295.00	302.60	302.60	292.75	295.00	294.50	296.40	19083	56.56	1548	10213	53.52
ANDHRSUGAR	EQ	24-Jun-2022	120.85	122.65	124.95	121.50	123.50	124.05	123.31	154099	190.01	3149	62388	40.49
ANDREWYU	EQ	24-Jun-2022	19.60	20.00	22.90	19.75	20.90	20.85	20.91	106477	22.27	783	59390	55.78
ANGELONE	EQ	24-Jun-2022	1142.40	1159.95	1185.00	1152.00	1180.00	1177.25	1169.59	582921	6817.78	20388	103294	17.72
ANIKINDS	EQ	24-Jun-2022	27.00	27.80	28.80	25.20	27.40	27.05	26.83	48948	13.13	578	23129	47.25
ANKITMETAL	BE	24-Jun-2022	7.00	7.15	7.30	7.00	7.20	7.20	7.18	78720	5.65	341	-	-
ANMOL	EQ	24-Jun-2022	157.40	156.55	169.15	156.55	162.20	164.00	164.18	4786	7.86	296	2759	57.65
ANSALAPI	EQ	24-Jun-2022	12.05	12.60	12.65	12.60	12.65	12.65	12.62	8408	1.06	31	7399	88.00
ANSALHSG	EQ	24-Jun-2022	6.65	6.75	7.20	6.70	6.90	6.95	6.90	181056	12.49	763	120837	66.74
ANTGRAPHIC	BE	24-Jun-2022	1.10	1.10	1.10	1.05	1.05	1.05	1.05	221499	2.34	365	-	-
ANUP	EQ	24-Jun-2022	683.75	686.00	691.95	675.00	687.00	683.00	683.20	4876	33.31	916	2422	49.67
ANURAS	EQ	24-Jun-2022	595.20	599.70	627.55	593.10	619.10	617.15	602.68	95908	578.01	7496	60400	62.98
APARINDS	EQ	24-Jun-2022	919.20	928.60	989.00	925.05	971.95	973.10	968.62	420184	4070.00	23629	140643	33.47
APCL	EQ	24-Jun-2022	216.45	216.45	222.45	215.00	217.45	219.80	217.91	5509	12.00	256	3128	56.78
APCOTEXIND	EQ	24-Jun-2022	588.60	584.00	618.80	584.00	604.45	601.60	604.69	129657	784.02	7694	40594	31.31
APEX	EQ	24-Jun-2022	239.70	241.00	244.45	239.70	242.10	243.00	242.51	27334	66.29	1017	16906	61.85
APLAPOLLO	EQ	24-Jun-2022	866.15	870.50	887.00	866.50	884.00	882.95	876.58	161209	1413.13	8803	77606	48.14
APLLTD	EQ	24-Jun-2022	724.75	728.60	742.20	709.30	725.25	726.60	727.99	58046	422.57	2091	10596	18.25
APOLLO	EQ	24-Jun-2022	117.75	118.80	122.95	118.50	122.00	122.15	121.48	30186	36.67	1131	19354	64.12
APOLLOHOSP	EQ	24-Jun-2022	3850.50	3902.00	3922.00	3762.00	3824.00	3838.40	3833.98	1024811	39291.05	68556	241925	23.61
APOLLOPIPE	EQ	24-Jun-2022	411.65	417.80	424.00	412.00	418.70	417.05	419.04	26587	111.41	1960	13588	51.11
APOLLOTYRE	EQ	24-Jun-2022	179.40	181.25	183.00	179.90	181.40	181.30	181.38	3491221	6332.42	23685	1210832	34.68
APOLSINHOT	EQ	24-Jun-2022	581.65	586.00	600.00	580.00	597.00	595.15	591.78	3390	20.06	70	3148	92.86
APTECHT	EQ	24-Jun-2022	213.80	215.90	224.80	215.90	219.80	220.05	221.67	280167	621.05	9539	54146	19.33
APTUS	EQ	24-Jun-2022	254.90	256.35	276.00	256.00	272.05	274.60	269.28	451458	1215.70	17196	187761	41.59
ARCHIDPLY	EQ	24-Jun-2022	46.60	47.05	48.40	46.00	47.50	47.45	47.11	17902	8.43	419	8980	50.16
ARCHIES	EQ	24-Jun-2022	14.25	14.40	14.95	14.30	14.95	14.95	14.81	14103	2.09	152	11562	81.98
ARENTERP	EQ	24-Jun-2022	30.65	32.25	32.25	30.60	30.60	31.30	31.34	350	0.11	22	271	77.43
ARIES	EQ	24-Jun-2022	114.65	115.00	117.70	115.00	116.30	116.00	116.45	14937	17.39	422	8411	56.31
ARIHANTCAP	EQ	24-Jun-2022	77.50	78.90	79.00	76.45	78.80	78.70	78.32	18227	14.28	393	10778	59.13
ARIHANTSUP	EQ	24-Jun-2022	123.85	123.85	125.00	121.25	125.00	122.50	123.87	75148	93.09	633	28770	38.28
ARMANFIN	EQ	24-Jun-2022	1041.45	1068.90	1118.80	1042.00	1100.65	1099.50	1079.43	9186	99.16	966	4376	47.64
AROGRANITE	EQ	24-Jun-2022	36.90	38.75	41.00	37.40	39.40	38.90	38.83	29065	11.29	442	18468	63.54
ARROWGREEN	EQ	24-Jun-2022	83.65	85.05	90.00	83.70	89.50	88.25	87.14	4871	4.24	149	2443	50.15
ARSHIYA	EQ	24-Jun-2022	14.80	15.10	15.30	14.70	15.10	15.05	15.02	313488	47.09	754	242351	77.31
ARSSINFRA	BE	24-Jun-2022	22.40	23.00	23.00	22.20	22.95	22.70	22.54	7437	1.68	37	-	-
ARTEMISMED	EQ	24-Jun-2022	39.95	40.80	40.95	39.80	39.80	39.95	40.01	44628	17.86	323	38237	85.68
ARTNIRMAN	EQ	24-Jun-2022	62.65	64.95	65.00	62.35	63.00	63.00	63.52	831	0.53	22	579	69.68
ARVEE	EQ	24-Jun-2022	66.35	69.65	69.65	63.15	63.60	64.45	66.31	2166	1.44	88	1365	63.02
ARVIND	EQ	24-Jun-2022	84.65	85.80	91.90	85.80	89.25	89.45	89.41	1298284	1160.85	11497	337202	25.97
ARVINDFASN	EQ	24-Jun-2022	246.45	247.05	253.00	246.10	250.50	252.05	250.48	28408	71.16	1555	15152	53.34
ARVSMART	EQ	24-Jun-2022	165.30	167.30	168.15	161.30	164.95	163.35	165.44	8859	14.66	242	7128	80.46
ASAHIINDIA	EQ	24-Jun-2022	487.40	496.90	546.00	495.00	537.00	537.80	527.29	2324799	12258.54	62171	361620	15.55
ASAHISONG	EQ	24-Jun-2022	272.90	275.95	276.00	272.00	275.90	274.90	274.04	4693	12.86	310	2812	59.92
ASAL	EQ	24-Jun-2022	386.25	405.55	405.55	405.55	405.55	405.55	405.55	2792	11.32	106	2792	100.00
ASALCBR	EQ	24-Jun-2022	433.25	432.55	449.00	432.55	440.00	438.50	441.09	36310	160.16	1803	19053	52.47
ASHAPURMIN	EQ	24-Jun-2022	93.45	94.00	95.95	93.80	95.00	95.45	95.14	44948	42.76	972	24482	54.47
ASHIANA	EQ	24-Jun-2022	120.30	123.50	127.80	122.65	127.80	126.70	125.33	28644	35.90	1019	14736	51.45
ASHIMASYN	EQ	24-Jun-2022	11.50	11.75	12.20	11.40	12.00	12.05	11.82	26214	3.10	141	19438	74.15
ASHOKA	EQ	24-Jun-2022	71.05	73.80	73.80	71.15	72.00	71.95	72.29	534482	386.38	6550	277903	51.99
ASHOKLEY	EQ	24-Jun-2022	139.65	140.90	142.70	139.55	139.60	140.00	141.03	19276771	27186.71	102930	6600570	34.24
ASIANENE	EQ	24-Jun-2022	82.00	83.25	85.70	82.60	85.00	84.85	84.15	30102	25.33	805	17560	58.33
ASIANHOTNR	EQ	24-Jun-2022	83.10	84.10	86.40	83.25	84.65	84.00	84.23	8242	6.94	164	5392	65.42
ASIANPAINT	EQ	24-Jun-2022	2758.20	2775.00	2784.80	2726.00	2760.00	2760.90	2748.39	2215583	60892.77	122960	1392929	62.87
ASIANTILES	EQ	24-Jun-2022	46.50	47.00	47.25	44.95	46.20	46.10	46.29	592972	274.47	3558	303658	51.21
ASPINWALL	EQ	24-Jun-2022	160.45	160.95	164.90	158.30	163.50	161.90	160.80	3638	5.85	115	1492	41.01
ASTEC	EQ	24-Jun-2022	1789.35	1770.05	1880.95	1770.05	1877.00	1856.90	1835.62	35480	651.28	5155	23522	66.30
ASTERDM	EQ	24-Jun-2022	175.30	176.85	178.50	173.55	178.00	177.95	176.28	138223	243.66	5030	66664	48.23
ASTRAL	EQ	24-Jun-2022	1660.70	1673.30	1694.45	1660.00	1661.10	1668.00	1674.86	110546	1851.49	9572	36702	33.20
ASTRAMICRO	EQ	24-Jun-2022	189.65	191.30	194.00	189.35	192.30	192.85	192.19	218452	419.84	10748	120621	55.22
ASTRAZEN	EQ	24-Jun-2022	2751.20	2730.45	2810.00	2710.00	2740.00	2735.10	2761.56	6404	176.85	1580	3779	59.01
ASTRON	EQ	24-Jun-2022	37.20	37.45	38.25	36.65	36.65	37.15	37.39	17613	6.59	260	7155	40.62
ATALREAL	SM	24-Jun-2022	143.50	142.00	145.00	142.00	144.45	144.45	144.36	24000	34.65	10	8000	33.33
ATFL	EQ	24-Jun-2022	779.50	779.50	806.00	776.95	796.05	795.95	789.13	3339	26.35	567	1658	49.66
ATGL	EQ	24-Jun-2022	2264.65	2284.90	2335.00	2265.00	2272.00	2291.60	2293.83	323814	7427.74	21952	74579	23.03
ATLANTA	EQ	24-Jun-2022	14.40	14.90	15.15	14.10	15.05	14.95	14.73	45165	6.65	408	25649	56.79
ATUL	EQ	24-Jun-2022	7982.35	8034.25	8123.80	7875.00	7909.90	7933.95	7962.82	36854	2934.62	5314	19324	52.43
ATULAUTO	EQ	24-Jun-2022	162.60	163.40	170.05	163.05	166.00	166.05	166.60	58669	97.74	2090	25943	44.22
AUBANK	EQ	24-Jun-2022	610.60	612.00	620.00	605.00	616.65	614.45	612.55	1329654	8144.79	44019	532320	40.03
AURIONPRO	EQ	24-Jun-2022	260.75	271.80	272.00	262.00	263.00	264.15	265.72	39353	104.57	2151	16514	41.96
AUROPHARMA	EQ	24-Jun-2022	517.50	522.00	529.85	520.00	526.20	526.50	525.08	1386075	7277.96	27574	478613	34.53
AURUM	EQ	24-Jun-2022	79.85	82.90	82.90	80.00	81.30	81.70	81.71	19662	16.07	547	13273	67.51
AURUMPP	X1	24-Jun-2022	20.80	21.65	21.80	21.60	21.80	21.80	21.70	12046	2.61	14	12046	100.00
AUSOMENT	EQ	24-Jun-2022	62.45	62.95	64.45	62.00	63.45	63.50	63.20	350	0.22	33	240	68.57
AUTOAXLES	EQ	24-Jun-2022	1541.75	1549.50	1605.00	1545.45	1582.00	1575.35	1577.89	30554	482.11	2893	24620	80.58
AUTOBEES	EQ	24-Jun-2022	114.26	115.89	116.47	113.81	116.20	115.98	115.66	37740	43.65	356	25409	67.33
AUTOIND	EQ	24-Jun-2022	55.75	57.80	57.80	55.15	55.35	55.75	56.77	16372	9.29	255	11151	68.11
AVADHSUGAR	EQ	24-Jun-2022	507.15	512.00	537.80	505.40	527.50	530.80	523.92	101980	534.30	5845	36690	35.98
AVANTIFEED	EQ	24-Jun-2022	415.60	417.70	421.00	415.10	416.00	416.85	418.41	44136	184.67	2258	21070	47.74
AVG	SM	24-Jun-2022	69.80	66.35	72.85	66.35	72.85	72.85	69.60	2400	1.67	2	2400	100.00
AVROIND	BE	24-Jun-2022	128.10	133.00	134.50	124.00	127.00	124.60	125.46	35907	45.05	174	-	-
AVTNPL	EQ	24-Jun-2022	90.70	92.90	93.00	89.25	93.00	92.65	91.56	58225	53.31	1157	40377	69.35
AWHCL	EQ	24-Jun-2022	267.35	271.90	272.55	266.40	269.50	268.10	269.64	33514	90.37	2468	22108	65.97
AWL	BE	24-Jun-2022	558.85	566.90	586.75	561.00	586.75	585.05	575.00	1085340	6240.71	25043	-	-
AXISBANK	EQ	24-Jun-2022	629.35	634.35	642.45	631.65	634.00	634.00	634.87	6918584	43923.89	188330	3473843	50.21
AXISBNKETF	EQ	24-Jun-2022	332.31	336.56	339.65	336.13	339.65	339.65	338.09	458	1.55	26	336	73.36
AXISBPSETF	EQ	24-Jun-2022	10.29	10.29	10.29	10.20	10.26	10.26	10.28	5551	0.57	446	5048	90.94
AXISCADES	EQ	24-Jun-2022	115.55	117.50	121.30	114.00	120.25	120.00	119.60	53099	63.51	818	27676	52.12
AXISCETF	EQ	24-Jun-2022	69.92	67.50	69.90	66.12	66.65	68.71	69.23	297	0.21	33	144	48.48
AXISGOLD	EQ	24-Jun-2022	43.85	43.89	43.89	43.53	43.68	43.74	43.68	35057	15.31	763	24743	70.58
AXISHCETF	EQ	24-Jun-2022	74.97	77.00	77.21	73.00	74.10	73.37	73.99	2916	2.16	140	1567	53.74
AXISNIFTY	EQ	24-Jun-2022	164.78	166.71	166.71	165.04	165.38	166.26	165.74	3070	5.09	156	1614	52.57
AXISTECETF	EQ	24-Jun-2022	284.82	289.70	289.70	284.00	285.00	284.22	285.37	204	0.58	30	198	97.06
AXITA	EQ	24-Jun-2022	187.40	192.50	204.85	185.45	195.00	194.75	192.76	33344	64.28	1110	11475	34.41
AYMSYNTEX	EQ	24-Jun-2022	85.05	86.20	87.00	85.55	86.00	86.35	86.37	7467	6.45	211	4394	58.85
BAFNAPH	BE	24-Jun-2022	123.35	118.45	120.25	118.45	119.00	119.00	119.15	5140	6.12	48	-	-
BAGFILMS	EQ	24-Jun-2022	5.25	5.50	5.50	5.30	5.50	5.50	5.47	222390	12.17	286	121889	54.81
BAJAJ-AUTO	EQ	24-Jun-2022	3784.80	3800.80	3841.35	3781.95	3824.50	3813.35	3809.91	558798	21289.72	41196	184433	33.01
BAJAJCON	EQ	24-Jun-2022	132.65	133.30	137.00	133.20	136.10	135.40	134.68	218240	293.92	5996	128519	58.89
BAJAJELEC	EQ	24-Jun-2022	919.55	916.05	925.05	905.90	915.00	916.80	915.35	68981	631.42	4612	24929	36.14
BAJAJFINSV	EQ	24-Jun-2022	11552.85	11660.00	11685.95	11430.00	11585.55	11582.95	11573.97	366291	42394.41	46123	146800	40.08
BAJAJHCARE	EQ	24-Jun-2022	282.75	285.00	285.00	278.55	280.00	282.00	281.52	15695	44.19	1361	9370	59.70
BAJAJHIND	EQ	24-Jun-2022	12.65	12.90	13.45	12.75	13.30	13.35	13.08	5232449	684.60	6720	1921924	36.73
BAJAJHLDNG	EQ	24-Jun-2022	4488.20	4525.00	4671.00	4525.00	4656.40	4658.70	4629.51	32210	1491.17	8765	8899	27.63
BAJFINANCE	EQ	24-Jun-2022	5448.15	5510.00	5616.65	5455.00	5581.00	5587.75	5545.73	1304933	72368.12	100598	386635	29.63
BALAJITELE	EQ	24-Jun-2022	41.90	42.30	43.05	42.20	42.80	42.65	42.74	62208	26.59	855	40704	65.43
BALAMINES	EQ	24-Jun-2022	2820.15	2840.00	2867.95	2822.40	2865.00	2859.40	2851.69	26712	761.74	4306	10453	39.13
BALAXI	EQ	24-Jun-2022	386.35	395.45	401.35	361.70	362.45	369.40	381.74	2948	11.25	510	1502	50.95
BALKRISHNA	EQ	24-Jun-2022	29.20	29.20	30.65	27.85	29.20	30.15	29.64	8720	2.58	111	5392	61.83
BALKRISIND	EQ	24-Jun-2022	2132.60	2150.00	2154.95	2103.05	2130.00	2132.00	2129.95	174940	3726.13	14077	74297	42.47
BALLARPUR	BZ	24-Jun-2022	1.20	1.20	1.25	1.15	1.25	1.20	1.20	925018	11.10	367	-	-
BALMLAWRIE	EQ	24-Jun-2022	106.70	106.80	107.70	106.00	107.60	107.40	106.99	84601	90.52	1816	50485	59.67
BALPHARMA	EQ	24-Jun-2022	90.25	90.90	91.75	89.45	90.05	90.75	90.58	7252	6.57	280	4067	56.08
BALRAMCHIN	EQ	24-Jun-2022	360.85	362.70	373.35	359.00	371.00	371.80	367.26	1758864	6459.54	26537	220808	12.55
BANARBEADS	EQ	24-Jun-2022	71.05	71.75	73.90	68.80	68.80	69.15	70.33	16124	11.34	276	5505	34.14
BANARISUG	EQ	24-Jun-2022	2124.05	2124.05	2179.90	2082.95	2136.00	2150.30	2137.87	1702	36.39	332	569	33.43
BANCOINDIA	EQ	24-Jun-2022	165.70	166.50	171.00	166.50	170.95	170.40	169.79	116832	198.37	3580	74064	63.39
BANDHANBNK	EQ	24-Jun-2022	278.05	282.00	287.00	279.05	285.95	286.30	282.89	4667830	13204.75	51251	1537004	32.93
BANG	EQ	24-Jun-2022	40.80	40.85	41.50	38.80	39.65	39.25	39.47	38051	15.02	334	21367	56.15
BANKA	EQ	24-Jun-2022	66.45	69.00	69.00	63.00	63.70	64.35	65.15	5301	3.45	105	3260	61.50
BANKBARODA	EQ	24-Jun-2022	96.45	97.30	100.35	96.85	99.70	99.95	99.32	38285373	38023.68	89781	11638942	30.40
BANKBEES	EQ	24-Jun-2022	334.77	334.77	340.50	334.77	339.86	339.69	339.20	587079	1991.39	9155	227180	38.70
BANKINDIA	EQ	24-Jun-2022	43.90	44.05	46.00	43.95	45.60	45.50	44.82	2295336	1028.88	7017	920232	40.09
BANSWRAS	EQ	24-Jun-2022	180.70	181.35	186.00	177.00	184.95	184.50	182.78	18592	33.98	551	9935	53.44
BARBEQUE	EQ	24-Jun-2022	1050.00	1050.00	1051.15	1030.40	1037.00	1037.45	1043.57	21141	220.62	3712	6956	32.90
BARTRONICS	BZ	24-Jun-2022	3.90	4.05	4.05	4.05	4.05	4.05	4.05	1886	0.08	8	-	-
BASF	EQ	24-Jun-2022	2471.35	2496.00	2506.80	2460.05	2460.05	2467.45	2478.20	8652	214.41	1550	3744	43.27
BASML	EQ	24-Jun-2022	52.70	53.75	58.80	53.35	55.50	55.50	56.57	163809	92.66	1887	90039	54.97
BATAINDIA	EQ	24-Jun-2022	1689.15	1700.00	1743.60	1694.00	1743.10	1739.45	1726.06	332342	5736.42	15860	84128	25.31
BAYERCROP	EQ	24-Jun-2022	4833.65	4840.00	4865.85	4750.00	4775.00	4763.20	4784.79	7106	340.01	2229	4115	57.91
BBETF0432	EQ	24-Jun-2022	981.35	981.00	981.00	978.30	979.00	979.28	980.14	2016	19.76	49	1879	93.20
BBL	EQ	24-Jun-2022	1541.60	1549.35	1645.05	1520.00	1597.00	1600.85	1605.77	12157	195.21	2522	6439	52.97
BBOX	EQ	24-Jun-2022	135.55	136.00	142.30	133.10	135.05	138.60	137.41	53661	73.73	1531	35968	67.03
BBTC	EQ	24-Jun-2022	898.05	890.05	925.75	890.05	900.00	903.15	910.92	37864	344.91	3224	16803	44.38
BCG	EQ	24-Jun-2022	36.60	34.80	34.80	34.80	34.80	34.80	34.80	990900	344.83	5907	990470	99.96
BCLIND	BE	24-Jun-2022	373.10	379.90	383.00	376.25	381.00	380.00	379.81	15466	58.74	311	-	-
BCONCEPTS	EQ	24-Jun-2022	108.05	109.50	113.45	109.50	111.80	111.25	112.21	2182	2.45	101	1408	64.53
BCP	EQ	24-Jun-2022	4.05	4.10	4.30	3.90	4.25	4.15	4.11	233107	9.58	388	153987	66.06
BDL	EQ	24-Jun-2022	732.00	739.00	743.60	716.00	724.90	728.05	735.59	591323	4349.69	17520	153156	25.90
BEARDSELL	EQ	24-Jun-2022	15.55	15.70	15.70	14.50	14.65	14.90	14.98	73265	10.97	284	53391	72.87
BECTORFOOD	EQ	24-Jun-2022	264.70	270.00	274.20	262.10	269.80	265.25	266.45	83426	222.29	3831	33651	40.34
BEDMUTHA	EQ	24-Jun-2022	73.50	75.95	75.95	71.20	73.80	73.80	72.93	15613	11.39	191	3699	23.69
BEL	EQ	24-Jun-2022	226.90	228.95	233.90	228.30	233.35	233.50	231.10	3222986	7448.37	29919	1262186	39.16
BEML	EQ	24-Jun-2022	1214.60	1220.00	1297.80	1214.00	1275.00	1261.10	1241.41	139955	1737.41	11094	44049	31.47
BEPL	EQ	24-Jun-2022	100.45	102.00	105.00	102.00	104.50	103.45	103.31	219702	226.97	4268	79708	36.28
BERGEPAINT	EQ	24-Jun-2022	594.40	596.20	599.00	588.45	595.00	594.10	592.24	683311	4046.87	16793	258014	37.76
BESTAGRO	EQ	24-Jun-2022	818.30	829.80	842.15	805.60	823.95	822.55	828.98	52741	437.21	3957	3603	6.83
BETA	SM	24-Jun-2022	610.55	657.50	657.50	605.30	612.00	609.70	617.87	16000	98.86	74	11400	71.25
BEWLTD	SM	24-Jun-2022	653.05	650.05	659.95	650.00	659.95	657.35	652.48	2750	17.94	9	2500	90.91
BFINVEST	EQ	24-Jun-2022	249.85	251.10	255.70	251.10	254.00	252.70	253.34	4010	10.16	197	1880	46.88
BFUTILITIE	EQ	24-Jun-2022	281.25	283.00	291.45	283.00	290.90	290.45	288.39	81895	236.18	4941	26092	31.86
BGRENERGY	EQ	24-Jun-2022	60.90	61.00	62.80	61.00	62.05	61.95	61.99	49847	30.90	874	26464	53.09
BHAGCHEM	EQ	24-Jun-2022	915.80	910.00	930.95	910.00	920.00	920.55	924.11	2870	26.52	267	2145	74.74
BHAGERIA	EQ	24-Jun-2022	163.35	163.55	168.75	161.55	167.50	166.55	165.36	10404	17.20	537	6254	60.11
BHAGYANGR	EQ	24-Jun-2022	37.50	37.45	40.90	37.30	38.35	37.70	38.29	14917	5.71	254	8834	59.22
BHAGYAPROP	EQ	24-Jun-2022	39.60	39.90	39.95	38.50	38.50	38.55	39.21	3773	1.48	71	2444	64.78
BHANDARI	EQ	24-Jun-2022	5.85	6.25	6.25	5.70	5.95	5.85	5.89	365478	21.53	653	196820	53.85
BHARATFORG	EQ	24-Jun-2022	651.30	654.75	660.40	643.70	645.30	645.15	652.03	1051323	6854.90	26482	461248	43.87
BHARATGEAR	EQ	24-Jun-2022	126.10	128.00	136.80	125.65	133.50	133.35	131.35	45723	60.06	1192	28238	61.76
BHARATRAS	EQ	24-Jun-2022	10244.00	10371.00	11065.10	10371.00	10951.00	10955.80	10710.28	2079	222.67	1150	752	36.17
BHARATWIRE	EQ	24-Jun-2022	58.25	58.90	62.20	58.60	62.00	61.40	60.00	11368	6.82	145	8658	76.16
BHARTIARTL	EQ	24-Jun-2022	660.20	662.10	675.70	662.10	670.40	671.20	671.36	5621332	37739.46	111357	3347008	59.54
BHEL	EQ	24-Jun-2022	44.30	44.55	45.75	44.50	45.50	45.55	45.06	14019484	6317.49	29270	2685429	19.15
BIGBLOC	BE	24-Jun-2022	94.90	96.45	96.45	91.00	96.00	95.65	93.50	11462	10.72	159	-	-
BIL	EQ	24-Jun-2022	165.70	165.45	169.35	161.20	164.50	164.95	166.41	2219	3.69	160	1044	47.05
BINDALAGRO	EQ	24-Jun-2022	23.15	23.35	24.30	23.35	23.50	23.55	23.72	52576	12.47	461	29923	56.91
BIOCON	EQ	24-Jun-2022	326.65	327.00	340.00	325.90	326.40	326.95	333.26	4598920	15326.53	53949	1009636	21.95
BIOFILCHEM	EQ	24-Jun-2022	54.45	54.35	55.65	51.80	53.95	53.15	53.79	73463	39.51	1789	20306	27.64
BIRET	RR	24-Jun-2022	321.92	326.70	326.70	322.00	325.00	324.99	324.04	49705	161.06	772	44474	89.48
BIRLACABLE	EQ	24-Jun-2022	103.95	105.75	109.35	104.80	108.90	107.20	106.98	44525	47.63	1821	17803	39.98
BIRLACORPN	EQ	24-Jun-2022	840.35	847.70	894.00	845.00	877.50	877.90	879.00	169810	1492.64	12617	45085	26.55
BIRLAMONEY	EQ	24-Jun-2022	53.75	54.75	55.20	52.85	54.30	53.50	53.96	47201	25.47	830	26945	57.09
BKMINDST	BZ	24-Jun-2022	1.90	1.95	1.95	1.85	1.95	1.90	1.92	25440	0.49	96	-	-
BLBLIMITED	EQ	24-Jun-2022	16.90	17.70	17.70	17.00	17.70	17.70	17.64	11965	2.11	52	9908	82.81
BLISSGVS	EQ	24-Jun-2022	73.30	73.05	74.80	73.05	74.10	74.20	74.29	21686	16.11	857	11442	52.76
BLKASHYAP	EQ	24-Jun-2022	18.35	18.80	19.25	18.45	18.90	18.70	18.78	37076	6.96	343	30164	81.36
BLS	EQ	24-Jun-2022	192.70	194.05	198.40	193.70	194.20	194.20	195.76	1696651	3321.41	84845	467420	27.55
BLUEDART	EQ	24-Jun-2022	7286.75	7286.75	7341.90	7231.00	7296.00	7295.05	7297.56	12804	934.38	4224	5883	45.95
BLUESTARCO	EQ	24-Jun-2022	952.75	952.75	972.25	944.75	972.00	968.65	961.04	17209	165.39	3054	8176	47.51
BMETRICS	SM	24-Jun-2022	500.00	509.00	509.00	509.00	509.00	509.00	509.00	1200	6.11	1	1200	100.00
BODALCHEM	EQ	24-Jun-2022	80.40	81.35	83.10	81.00	82.05	82.25	81.96	132190	108.35	3163	60452	45.73
BOMDYEING	EQ	24-Jun-2022	93.75	94.75	97.40	94.50	95.55	95.80	96.11	2807207	2697.87	15493	470294	16.75
BOROLTD	EQ	24-Jun-2022	262.55	264.75	270.00	263.75	267.00	266.25	267.06	76824	205.17	4039	38207	49.73
BORORENEW	EQ	24-Jun-2022	622.65	629.40	655.00	626.25	651.50	652.10	644.27	499850	3220.39	17339	174089	34.83
BOSCHLTD	EQ	24-Jun-2022	13821.95	13900.00	14327.60	13900.00	14300.00	14266.80	14040.64	28919	4060.41	6603	10852	37.53
BPCL	EQ	24-Jun-2022	307.90	308.20	310.45	305.40	307.10	307.55	308.46	3274950	10101.76	39053	1328618	40.57
BPL	EQ	24-Jun-2022	64.10	65.70	65.70	63.00	64.40	64.85	64.16	91654	58.80	704	73205	79.87
BRIGADE	EQ	24-Jun-2022	440.15	442.00	448.00	432.35	437.85	439.00	439.86	69323	304.92	4289	18769	27.07
BRIGHT	SM	24-Jun-2022	4.20	4.25	4.40	4.20	4.40	4.40	4.31	21000	0.90	6	15000	71.43
BRITANNIA	EQ	24-Jun-2022	3411.45	3429.00	3504.95	3429.00	3475.20	3469.35	3477.43	301133	10471.69	21138	152896	50.77
BRITANNIA	N2	24-Jun-2022	31.93	32.00	32.00	31.86	31.93	31.91	31.90	4231	1.35	32	3229	76.32
BRITANNIA	N3	24-Jun-2022	28.02	27.95	28.24	27.95	27.95	27.98	28.00	2707	0.76	69	2707	100.00
BRNL	EQ	24-Jun-2022	26.15	26.05	28.00	26.05	27.05	27.10	26.99	30468	8.22	350	15891	52.16
BROOKS	BE	24-Jun-2022	85.50	87.70	89.00	83.50	87.75	87.55	85.84	16956	14.56	168	-	-
BSE	EQ	24-Jun-2022	587.85	593.00	604.00	584.55	592.90	594.55	593.06	1512498	8970.04	46347	343710	22.72
BSHSL	EQ	24-Jun-2022	400.00	400.00	409.00	394.30	401.00	401.05	403.79	208	0.84	33	149	71.63
BSL	EQ	24-Jun-2022	89.70	92.75	92.75	89.05	91.00	90.25	90.98	4748	4.32	270	2429	51.16
BSLGOLDETF	EQ	24-Jun-2022	46.13	46.00	46.38	45.74	46.00	46.19	46.09	3445	1.59	81	1695	49.20
BSLNIFTY	EQ	24-Jun-2022	17.38	17.80	17.80	17.40	17.69	17.61	17.56	13226	2.32	420	9751	73.73
BSLSENETFG	EQ	24-Jun-2022	50.46	51.05	51.25	49.55	50.48	50.48	50.25	1096	0.55	95	723	65.97
BSOFT	EQ	24-Jun-2022	352.65	356.65	363.55	353.00	361.25	361.65	358.61	1978029	7093.39	38469	536184	27.11
BTML	SM	24-Jun-2022	109.00	114.00	114.00	114.00	114.00	114.00	114.00	1200	1.37	1	1200	100.00
BURNPUR	EQ	24-Jun-2022	4.45	4.70	4.70	4.45	4.60	4.55	4.53	85562	3.87	276	55792	65.21
BUTTERFLY	EQ	24-Jun-2022	1085.10	1091.25	1099.00	1071.15	1081.95	1086.00	1092.04	3317	36.22	618	1759	53.03
BVCL	BE	24-Jun-2022	21.40	21.90	21.90	20.60	21.65	21.65	20.83	1779	0.37	29	-	-
BYKE	EQ	24-Jun-2022	30.55	31.50	31.95	30.45	31.95	31.70	31.26	11102	3.47	134	7062	63.61
CALSOFT	EQ	24-Jun-2022	20.85	20.30	21.95	20.30	21.40	21.25	21.48	74234	15.94	464	37068	49.93
CAMLINFINE	EQ	24-Jun-2022	102.95	103.70	111.25	103.55	109.50	109.80	107.65	261533	281.54	3878	146530	56.03
CAMPUS	EQ	24-Jun-2022	325.55	327.50	331.00	325.10	326.20	328.20	328.29	150213	493.13	4766	50209	33.43
CAMS	EQ	24-Jun-2022	2318.75	2340.00	2344.00	2286.30	2298.00	2301.80	2313.48	47603	1101.29	8838	21495	45.15
CANBK	EQ	24-Jun-2022	181.85	184.00	186.65	183.40	185.60	185.90	185.28	6654264	12329.30	34021	1053390	15.83
CANDC	BZ	24-Jun-2022	3.60	3.60	3.60	3.50	3.50	3.50	3.51	165	0.01	3	-	-
CANFINHOME	EQ	24-Jun-2022	427.45	430.00	438.55	429.50	432.10	433.95	434.38	364663	1584.04	10685	113268	31.06
CANTABIL	EQ	24-Jun-2022	1007.80	1000.00	1044.00	999.50	1022.55	1027.80	1018.03	13788	140.37	772	1727	12.53
CAPACITE	EQ	24-Jun-2022	104.70	105.40	109.00	105.40	106.50	106.80	107.17	84190	90.23	3676	37446	44.48
CAPLIPOINT	EQ	24-Jun-2022	682.50	686.45	695.00	684.00	692.00	693.00	690.32	19858	137.08	1981	8550	43.06
CAPTRUST	EQ	24-Jun-2022	92.50	94.95	104.00	94.90	97.60	98.25	99.97	30677	30.67	590	11319	36.90
CARBORUNIV	EQ	24-Jun-2022	669.60	670.00	683.35	666.10	682.75	680.65	677.19	73221	495.85	5503	47902	65.42
CAREERP	EQ	24-Jun-2022	106.80	106.75	108.10	105.80	106.75	106.10	106.72	6401	6.83	231	3054	47.71
CARERATING	EQ	24-Jun-2022	414.55	419.00	424.00	410.15	414.00	414.45	416.08	25004	104.04	2748	14226	56.89
CARTRADE	EQ	24-Jun-2022	568.95	573.95	593.90	570.10	572.60	574.85	580.24	82268	477.35	7754	23344	28.38
CASTROLIND	EQ	24-Jun-2022	103.10	103.80	104.15	102.25	102.40	102.40	102.73	496968	510.52	5451	324046	65.20
CCCL	BE	24-Jun-2022	1.95	2.00	2.00	1.95	2.00	1.95	1.99	80085	1.59	305	-	-
CCHHL	EQ	24-Jun-2022	7.05	7.10	7.90	6.85	7.50	7.75	7.36	141335	10.40	308	99503	70.40
CCL	EQ	24-Jun-2022	352.40	353.20	362.55	353.20	359.00	358.30	357.56	94857	339.17	9652	32441	34.20
CDSL	EQ	24-Jun-2022	1079.05	1090.00	1135.00	1087.20	1117.00	1115.45	1110.79	538109	5977.24	28004	141537	26.30
CEATLTD	EQ	24-Jun-2022	926.75	934.80	940.70	921.20	926.95	927.15	929.42	37155	345.32	3267	13260	35.69
CELEBRITY	EQ	24-Jun-2022	12.15	12.50	12.90	12.15	12.80	12.60	12.54	35944	4.51	255	17739	49.35
CENTENKA	EQ	24-Jun-2022	416.60	415.00	436.90	410.00	432.75	428.95	422.39	62372	263.45	4525	27496	44.08
CENTEXT	EQ	24-Jun-2022	9.10	9.20	9.85	9.10	9.35	9.40	9.42	154589	14.56	537	61023	39.47
CENTRALBK	EQ	24-Jun-2022	17.05	17.05	17.35	16.95	17.30	17.30	17.20	1717411	295.31	8442	793562	46.21
CENTRUM	EQ	24-Jun-2022	20.15	20.55	20.55	20.05	20.35	20.30	20.22	80820	16.34	355	49322	61.03
CENTUM	EQ	24-Jun-2022	410.50	419.90	420.90	409.60	417.90	417.45	417.03	5330	22.23	314	2294	43.04
CENTURYPLY	EQ	24-Jun-2022	512.65	524.70	527.55	501.05	506.00	507.85	513.52	99847	512.74	5317	32432	32.48
CENTURYTEX	EQ	24-Jun-2022	749.80	758.50	784.35	758.50	771.35	778.85	774.52	246903	1912.31	9263	38928	15.77
CERA	EQ	24-Jun-2022	3995.60	4015.60	4073.00	4008.55	4060.00	4060.90	4052.82	3375	136.78	1228	1451	42.99
CEREBRAINT	EQ	24-Jun-2022	47.20	47.95	47.95	46.50	47.35	47.20	47.32	139263	65.90	1681	63989	45.95
CESC	EQ	24-Jun-2022	68.90	69.45	70.65	69.25	70.10	70.30	69.98	913886	639.51	8424	443282	48.51
CGCL	EQ	24-Jun-2022	701.45	707.00	708.95	700.00	702.00	700.90	702.54	110414	775.70	1646	80599	73.00
CGPOWER	EQ	24-Jun-2022	181.40	183.50	188.90	181.90	186.15	186.20	186.39	1826113	3403.67	28968	1046032	57.28
CHALET	EQ	24-Jun-2022	298.00	297.00	307.00	297.00	304.00	305.05	302.96	197020	596.90	6298	90949	46.16
CHAMBLFERT	EQ	24-Jun-2022	280.40	282.90	289.00	281.65	284.30	284.70	284.98	1195978	3408.29	18506	308556	25.80
CHEMBOND	EQ	24-Jun-2022	159.15	160.75	161.20	156.05	158.55	158.35	158.17	5500	8.70	221	2510	45.64
CHEMCON	EQ	24-Jun-2022	273.85	278.45	282.90	273.95	278.80	280.65	277.67	73439	203.92	3392	32289	43.97
CHEMFAB	EQ	24-Jun-2022	155.80	160.00	161.50	155.90	157.00	157.15	158.35	4172	6.61	133	2832	67.88
CHEMPLASTS	EQ	24-Jun-2022	452.20	445.00	472.95	437.80	467.80	468.50	453.91	757493	3438.37	29777	104140	13.75
CHENNPETRO	EQ	24-Jun-2022	305.95	308.50	315.90	296.90	299.95	302.50	308.33	2783035	8581.07	36396	656037	23.57
CHEVIOT	EQ	24-Jun-2022	1154.00	1154.05	1203.95	1154.05	1200.80	1194.65	1187.81	3511	41.70	527	2100	59.81
CHOICEIN	EQ	24-Jun-2022	376.45	380.00	395.00	376.60	380.15	380.15	385.16	85637	329.84	4529	34896	40.75
CHOLAFIN	EQ	24-Jun-2022	636.45	641.95	653.10	631.80	646.90	647.75	645.97	2849874	18409.25	55934	1424978	50.00
CHOLAHLDNG	EQ	24-Jun-2022	615.60	616.60	618.25	611.55	616.50	616.70	615.22	13734	84.49	1985	7603	55.36
CIGNITITEC	EQ	24-Jun-2022	441.05	452.20	454.20	433.40	444.50	444.45	444.54	112841	501.62	3248	78850	69.88
CINELINE	EQ	24-Jun-2022	129.60	130.40	135.50	130.40	134.00	133.60	133.39	9783	13.05	84	8706	88.99
CINEVISTA	EQ	24-Jun-2022	10.70	10.75	11.00	10.60	10.80	10.65	10.78	5407	0.58	42	2261	41.82
CIPLA	EQ	24-Jun-2022	933.35	933.00	943.50	930.00	933.00	933.70	936.16	722838	6766.91	20071	340146	47.06
CLEAN	EQ	24-Jun-2022	1465.90	1496.90	1521.25	1452.65	1470.00	1458.30	1479.03	95453	1411.78	8592	34388	36.03
CLEDUCATE	EQ	24-Jun-2022	121.00	119.25	121.90	119.25	121.90	121.70	120.75	15862	19.15	209	13025	82.11
CLNINDIA	EQ	24-Jun-2022	405.75	407.80	410.00	398.00	401.00	402.10	401.63	10878	43.69	901	6479	59.56
CLSEL	EQ	24-Jun-2022	94.30	94.55	96.80	94.55	96.70	95.35	95.70	23777	22.76	1014	14045	59.07
CMICABLES	EQ	24-Jun-2022	23.60	24.40	24.40	23.00	23.85	23.55	23.60	22754	5.37	381	9844	43.26
CMMIPL	ST	24-Jun-2022	13.75	13.15	13.90	13.10	13.90	13.90	13.64	27000	3.68	6	27000	100.00
CMSINFO	EQ	24-Jun-2022	221.00	220.50	223.20	220.00	222.00	222.15	221.94	67336	149.44	2681	25896	38.46
COALINDIA	EQ	24-Jun-2022	177.15	178.65	180.40	174.80	176.75	176.55	177.11	8171322	14471.82	60334	1852419	22.67
COASTCORP	EQ	24-Jun-2022	263.10	266.90	272.60	264.50	271.00	270.05	269.35	7997	21.54	289	5524	69.08
COCHINSHIP	EQ	24-Jun-2022	313.60	312.95	312.95	309.60	311.50	311.80	311.51	106248	330.98	3631	66958	63.02
COFFEEDAY	EQ	24-Jun-2022	42.40	42.85	43.45	41.80	42.50	42.15	42.80	749472	320.77	3411	414646	55.33
COFORGE	EQ	24-Jun-2022	3678.85	3735.30	3738.85	3579.50	3648.00	3647.35	3633.40	372701	13541.72	37404	57395	15.40
COLPAL	EQ	24-Jun-2022	1495.85	1500.00	1518.00	1495.85	1514.95	1513.75	1513.32	189653	2870.05	13386	129888	68.49
COMPINFO	EQ	24-Jun-2022	23.80	24.00	24.60	23.80	24.30	24.05	24.17	244580	59.11	1352	73831	30.19
COMPUSOFT	EQ	24-Jun-2022	24.60	25.10	26.30	24.15	24.35	24.50	24.70	225500	55.70	1718	111451	49.42
CONCOR	EQ	24-Jun-2022	620.35	615.20	628.55	615.20	622.90	622.10	621.86	1045636	6502.40	21666	478601	45.77
CONFIPET	EQ	24-Jun-2022	47.50	47.55	49.50	47.55	49.05	48.30	48.07	694796	333.99	7186	470302	67.69
CONSOFINVT	EQ	24-Jun-2022	119.00	121.25	122.50	118.35	121.80	121.80	121.62	1247	1.52	31	1133	90.86
CONSUMBEES	EQ	24-Jun-2022	71.91	72.00	73.14	70.33	73.14	73.02	72.53	7408	5.37	194	4844	65.39
CONTROLPR	EQ	24-Jun-2022	409.60	410.50	424.90	410.50	422.50	423.90	421.19	9616	40.50	674	6088	63.31
COOLCAPS	SM	24-Jun-2022	105.00	105.00	105.00	103.00	103.00	103.00	104.00	6000	6.24	2	6000	100.00
CORALFINAC	EQ	24-Jun-2022	33.45	33.90	34.80	32.65	33.90	33.50	34.13	16199	5.53	294	9822	60.63
CORDSCABLE	EQ	24-Jun-2022	49.90	50.90	51.95	49.05	50.35	50.65	51.07	38822	19.83	257	15356	39.55
COROMANDEL	EQ	24-Jun-2022	922.45	923.60	941.35	923.60	928.95	932.10	933.54	210922	1969.04	15617	75124	35.62
COSMOFILMS	EQ	24-Jun-2022	923.55	945.00	970.15	939.20	968.60	959.65	952.68	62511	595.53	7064	25583	40.93
COUNCODOS	EQ	24-Jun-2022	4.25	4.30	4.40	4.20	4.35	4.30	4.32	74876	3.23	151	40418	53.98
CPSEETF	EQ	24-Jun-2022	31.59	31.90	31.90	31.50	31.84	31.77	31.67	208401	66.00	1882	104033	49.92
CRAFTSMAN	EQ	24-Jun-2022	2150.20	2126.10	2233.35	2126.10	2199.00	2195.25	2194.47	15744	345.50	2646	9085	57.70
CREATIVE	EQ	24-Jun-2022	519.90	529.35	545.85	520.20	545.85	542.70	534.58	11342	60.63	240	6797	59.93
CREDITACC	EQ	24-Jun-2022	925.35	935.00	958.00	935.00	948.55	950.00	949.25	95858	909.93	5164	44694	46.63
CREST	EQ	24-Jun-2022	163.15	166.45	170.90	162.00	162.00	163.45	166.64	13004	21.67	176	7669	58.97
CRISIL	EQ	24-Jun-2022	3178.90	3198.00	3227.10	3156.65	3204.90	3186.20	3193.54	22533	719.60	5819	8969	39.80
CROMPTON	EQ	24-Jun-2022	329.70	334.40	346.50	331.20	343.00	344.30	341.34	2715130	9267.90	31959	1564052	57.61
CROWN	EQ	24-Jun-2022	32.00	30.95	31.95	29.85	29.85	31.05	31.25	3998	1.25	245	151	3.78
CSBBANK	EQ	24-Jun-2022	189.10	190.05	193.10	189.45	192.30	192.55	192.09	94493	181.51	2327	54856	58.05
CTE	EQ	24-Jun-2022	50.55	52.80	54.55	50.05	52.75	52.45	52.24	29863	15.60	924	12282	41.13
CUB	EQ	24-Jun-2022	123.85	125.75	127.75	123.45	127.45	127.35	126.19	4233796	5342.72	19898	3010405	71.10
CUBEXTUB	EQ	24-Jun-2022	23.10	23.50	24.35	22.55	24.35	24.05	23.83	6635	1.58	140	5385	81.16
CUMMINSIND	EQ	24-Jun-2022	985.55	986.05	1004.90	986.05	995.55	996.55	994.83	173243	1723.48	9211	62840	36.27
CUPID	EQ	24-Jun-2022	208.20	213.95	214.50	209.35	209.60	210.05	211.56	12676	26.82	885	6064	47.84
CYBERMEDIA	EQ	24-Jun-2022	16.55	17.35	17.35	15.75	16.65	16.05	16.32	6997	1.14	47	2691	38.46
CYBERTECH	EQ	24-Jun-2022	126.75	127.50	133.50	127.50	131.00	131.20	131.36	43619	57.30	1564	18128	41.56
CYIENT	EQ	24-Jun-2022	793.00	801.35	810.65	777.05	780.05	781.20	789.18	118719	936.91	8780	49160	41.41
DAAWAT	EQ	24-Jun-2022	73.35	73.90	74.45	72.90	73.65	73.75	73.74	584296	430.88	4424	245281	41.98
DABUR	EQ	24-Jun-2022	505.15	507.00	514.70	506.35	509.95	509.75	510.84	1581131	8077.11	36858	855050	54.08
DALBHARAT	EQ	24-Jun-2022	1252.55	1262.35	1310.00	1261.65	1295.80	1296.50	1296.16	265788	3445.03	17400	58347	21.95
DALMIASUG	EQ	24-Jun-2022	295.90	300.05	312.85	297.75	311.00	310.85	306.50	107396	329.17	5261	31554	29.38
DAMODARIND	EQ	24-Jun-2022	41.90	41.90	43.75	40.95	43.00	42.40	42.29	15465	6.54	281	9334	60.36
DANGEE	EQ	24-Jun-2022	375.10	380.70	380.75	363.00	369.00	368.70	370.54	25343	93.91	734	15147	59.77
DATAMATICS	EQ	24-Jun-2022	281.40	284.50	293.60	284.10	287.00	287.00	287.65	112208	322.77	5413	30810	27.46
DATAPATTNS	EQ	24-Jun-2022	642.25	649.90	674.90	642.40	647.00	647.90	654.94	185715	1216.32	13322	90153	48.54
DBCORP	EQ	24-Jun-2022	73.80	74.00	75.00	73.55	75.00	74.55	74.41	32702	24.33	1476	22391	68.47
DBL	EQ	24-Jun-2022	192.65	195.95	197.45	193.65	194.80	194.60	195.35	318659	622.50	4696	102366	32.12
DBREALTY	BE	24-Jun-2022	57.85	57.40	60.70	56.15	60.70	60.70	59.68	128197	76.51	627	-	-
DBSTOCKBRO	EQ	24-Jun-2022	21.10	22.15	22.15	21.15	21.30	21.30	21.91	9420	2.06	76	7774	82.53
DCAL	EQ	24-Jun-2022	108.05	110.00	115.30	108.60	114.15	113.80	113.29	423177	479.42	9911	121463	28.70
DCBBANK	EQ	24-Jun-2022	75.00	75.75	76.50	74.55	75.70	75.85	75.37	488431	368.11	4410	218061	44.65
DCM	EQ	24-Jun-2022	67.60	67.15	71.90	66.70	68.00	68.05	69.29	52316	36.25	823	21266	40.65
DCMFINSERV	EQ	24-Jun-2022	4.40	4.60	4.60	4.20	4.35	4.35	4.43	15350	0.68	45	10032	65.36
DCMNVL	EQ	24-Jun-2022	165.10	175.00	181.60	170.25	181.60	181.60	178.18	35061	62.47	397	28050	80.00
DCMSHRIRAM	EQ	24-Jun-2022	928.65	948.85	955.00	925.00	927.00	927.30	937.28	85602	802.33	4917	46154	53.92
DCMSRIND	EQ	24-Jun-2022	76.40	78.90	78.90	76.15	77.40	77.70	77.28	93814	72.50	1791	44743	47.69
DCW	EQ	24-Jun-2022	34.45	34.50	35.00	34.25	34.75	34.70	34.70	298197	103.49	1223	173764	58.27
DECCANCE	EQ	24-Jun-2022	431.00	439.30	441.50	432.00	435.55	437.10	435.16	2561	11.14	235	1749	68.29
DEEPAKFERT	EQ	24-Jun-2022	580.55	589.95	609.55	582.00	608.65	607.50	599.95	363134	2178.64	11725	183768	50.61
DEEPAKNTR	EQ	24-Jun-2022	1797.75	1805.85	1833.05	1783.55	1801.80	1801.50	1804.43	440158	7942.34	24363	109068	24.78
DEEPENR	EQ	24-Jun-2022	76.65	77.95	80.45	77.10	78.70	79.00	79.71	11140	8.88	200	7177	64.43
DEEPINDS	EQ	24-Jun-2022	200.35	201.20	206.50	200.75	201.10	202.40	202.92	26749	54.28	1055	13074	48.88
DELHIVERY	EQ	24-Jun-2022	500.70	509.90	514.00	488.65	491.30	492.10	495.04	818374	4051.26	12814	565217	69.07
DELPHIFX	EQ	24-Jun-2022	391.05	407.40	407.40	390.40	402.00	396.50	396.99	250	0.99	49	104	41.60
DELTACORP	EQ	24-Jun-2022	172.95	175.00	175.95	170.05	171.75	171.90	171.96	3541411	6089.79	24870	630481	17.80
DELTAMAGNT	EQ	24-Jun-2022	63.40	65.55	66.30	62.65	65.25	63.70	64.06	2928	1.88	221	1782	60.86
DEN	EQ	24-Jun-2022	32.65	32.75	33.65	32.70	32.80	32.90	33.20	338093	112.25	1672	172728	51.09
DENORA	EQ	24-Jun-2022	661.20	665.00	727.30	660.35	727.30	711.80	701.35	38675	271.25	1633	23138	59.83
DESTINY	SM	24-Jun-2022	17.10	17.00	17.00	17.00	17.00	17.00	17.00	6000	1.02	1	6000	100.00
DEVIT	EQ	24-Jun-2022	155.90	163.60	163.60	156.25	162.00	162.15	159.78	69632	111.26	380	11406	16.38
DEVYANI	EQ	24-Jun-2022	147.50	148.95	153.70	148.35	151.70	152.60	152.03	1036873	1576.32	12777	319654	30.83
DFMFOODS	EQ	24-Jun-2022	196.50	198.90	201.50	196.85	199.60	198.60	199.36	15502	30.90	1100	6453	41.63
DGCONTENT	EQ	24-Jun-2022	15.25	15.45	15.45	14.95	15.15	15.15	15.26	118449	18.08	62	113503	95.82
DHAMPURSUG	EQ	24-Jun-2022	213.30	216.20	227.80	213.20	222.45	222.85	220.03	454155	999.27	10173	154427	34.00
DHANBANK	EQ	24-Jun-2022	11.35	11.45	11.70	11.40	11.50	11.55	11.59	158803	18.40	494	78024	49.13
DHANI	EQ	24-Jun-2022	30.00	30.50	31.50	28.50	29.65	29.60	29.70	20057294	5956.35	34550	7049542	35.15
DHANILOANS	N6	24-Jun-2022	989.00	987.00	987.00	987.00	987.00	987.00	987.00	65	0.64	2	65	100.00
DHANILOANS	N7	24-Jun-2022	990.50	990.50	990.50	981.05	981.05	983.69	987.91	199	1.97	17	199	100.00
DHANILOANS	N8	24-Jun-2022	1300.00	1295.00	1295.00	1212.00	1212.00	1212.00	1214.85	466	5.66	2	466	100.00
DHANILOANS	NR	24-Jun-2022	1012.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	50	0.51	1	50	100.00
DHANILOANS	Y5	24-Jun-2022	995.00	995.00	995.00	990.00	990.00	990.00	990.47	53	0.52	2	53	100.00
DHANUKA	EQ	24-Jun-2022	694.20	709.80	709.80	690.95	696.00	693.40	701.53	16948	118.90	1353	11984	70.71
DHANVARSHA	EQ	24-Jun-2022	63.00	61.55	64.95	61.55	62.50	63.15	63.70	106199	67.64	1584	25532	24.04
DHARAMSI	EQ	24-Jun-2022	323.85	323.00	333.95	323.00	332.55	331.30	329.08	9878	32.51	440	5383	54.49
DHARSUGAR	BE	24-Jun-2022	10.70	10.50	10.90	10.50	10.90	10.90	10.67	21203	2.26	155	-	-
DHRUV	EQ	24-Jun-2022	44.15	44.45	46.60	43.95	43.95	44.50	45.00	7099	3.19	140	3472	48.91
DHUNINV	EQ	24-Jun-2022	582.80	576.00	594.50	574.50	586.00	584.45	585.96	1249	7.32	167	686	54.92
DIAMONDYD	EQ	24-Jun-2022	666.10	666.10	670.90	654.00	654.05	656.40	662.72	16699	110.67	800	14809	88.68
DICIND	EQ	24-Jun-2022	363.95	361.00	370.75	360.05	370.75	369.85	366.77	993	3.64	72	635	63.95
DIGISPICE	EQ	24-Jun-2022	25.25	25.80	25.95	25.30	25.60	25.70	25.60	40169	10.28	281	18183	45.27
DIGJAMLMTD	BE	24-Jun-2022	113.85	111.00	115.65	111.00	115.50	115.65	115.08	659	0.76	46	-	-
DIL	EQ	24-Jun-2022	50.05	51.35	51.55	47.55	47.90	47.75	48.82	138966	67.85	750	21104	15.19
DISHTV	EQ	24-Jun-2022	10.90	11.20	12.50	11.10	12.40	12.05	11.64	6486553	754.83	6734	3034164	46.78
DIVISLAB	EQ	24-Jun-2022	3666.30	3665.90	3699.95	3638.30	3675.00	3681.00	3670.39	345510	12681.56	27395	140672	40.71
DIVOPPBEES	EQ	24-Jun-2022	40.90	41.95	41.95	40.80	41.10	41.06	41.05	3453	1.42	77	3340	96.73
DIXON	EQ	24-Jun-2022	3392.00	3420.00	3549.85	3420.00	3546.50	3527.35	3500.87	380403	13317.40	31767	52555	13.82
DKEGL	SM	24-Jun-2022	40.25	40.25	40.25	39.10	39.10	39.10	39.68	6000	2.38	2	6000	100.00
DLF	EQ	24-Jun-2022	313.40	317.40	320.20	314.45	315.40	315.80	316.80	3572017	11316.25	37360	645182	18.06
DLINKINDIA	EQ	24-Jun-2022	112.95	113.45	117.20	113.00	115.55	116.50	115.69	71741	83.00	2212	32327	45.06
DMART	EQ	24-Jun-2022	3440.45	3489.95	3489.95	3390.10	3409.00	3412.00	3418.41	454591	15539.80	43377	261383	57.50
DNAMEDIA	BE	24-Jun-2022	2.75	2.75	2.85	2.65	2.85	2.80	2.75	51704	1.42	67	-	-
DODLA	EQ	24-Jun-2022	482.40	484.55	484.95	480.00	483.50	482.20	481.89	2691	12.97	415	1566	58.19
DOLATALGO	EQ	24-Jun-2022	63.65	64.45	65.30	63.60	64.30	64.50	64.63	119258	77.07	1448	72495	60.79
DOLLAR	EQ	24-Jun-2022	456.60	458.85	479.80	458.85	476.00	475.90	467.52	76122	355.88	3800	22596	29.68
DONEAR	EQ	24-Jun-2022	46.10	47.80	48.60	45.50	46.75	46.80	46.71	9362	4.37	67	8094	86.46
DPABHUSHAN	EQ	24-Jun-2022	370.00	374.00	379.95	370.00	371.10	371.60	374.05	1637	6.12	124	830	50.70
DPSCLTD	EQ	24-Jun-2022	11.10	11.40	11.50	11.15	11.20	11.25	11.34	35744	4.05	315	27190	76.07
DPWIRES	EQ	24-Jun-2022	291.45	297.85	297.85	285.00	292.00	287.40	291.54	4450	12.97	459	1652	37.12
DREDGECORP	EQ	24-Jun-2022	250.85	255.00	274.50	252.85	268.50	269.30	265.16	105073	278.61	5780	30791	29.30
DRREDDY	EQ	24-Jun-2022	4294.90	4322.00	4372.55	4292.00	4306.00	4309.65	4318.39	303659	13113.17	20690	141084	46.46
DSPN50ETF	EQ	24-Jun-2022	156.25	157.00	158.50	156.76	157.48	157.48	157.79	964	1.52	37	700	72.61
DSPNEWETF	EQ	24-Jun-2022	176.25	179.95	179.95	177.00	178.75	178.75	178.59	163	0.29	45	150	92.02
DSPQ50ETF	EQ	24-Jun-2022	149.11	150.00	150.05	149.00	149.85	149.96	149.43	1670	2.50	32	1668	99.88
DSSL	BE	24-Jun-2022	319.25	306.60	335.20	303.30	322.00	322.15	313.38	27467	86.08	1040	-	-
DTIL	EQ	24-Jun-2022	195.55	200.00	208.80	195.65	208.75	205.45	203.01	4288	8.71	175	3132	73.04
DUCON	EQ	24-Jun-2022	18.40	18.70	19.10	18.25	18.50	18.70	18.72	54462	10.19	496	36608	67.22
DUGLOBAL	SM	24-Jun-2022	410.60	420.00	420.00	415.00	420.00	420.00	419.00	5000	20.95	5	4000	80.00
DVL	EQ	24-Jun-2022	192.80	193.05	198.20	193.00	198.20	197.40	196.58	10904	21.43	570	5735	52.60
DWARKESH	EQ	24-Jun-2022	95.85	96.60	105.40	96.45	105.00	104.40	102.56	4195979	4303.52	27249	927431	22.10
DYNAMATECH	EQ	24-Jun-2022	1753.70	1785.00	1817.70	1765.00	1798.60	1794.40	1795.66	6423	115.34	1434	2603	40.53
DYNAMIC	SM	24-Jun-2022	13.20	14.10	14.10	14.10	14.10	14.10	14.10	2000	0.28	1	2000	100.00
DYNPRO	EQ	24-Jun-2022	385.85	387.00	407.35	387.00	397.35	398.20	399.48	19275	77.00	1692	12264	63.63
E2E	EQ	24-Jun-2022	102.65	102.00	107.95	98.35	107.85	107.80	105.85	907	0.96	37	787	86.77
EASEMYTRIP	EQ	24-Jun-2022	372.35	375.00	387.85	373.75	386.85	386.30	383.58	946067	3628.92	9560	343581	36.32
EASTSILK	BE	24-Jun-2022	4.10	4.30	4.30	3.95	4.20	4.15	4.17	15969	0.67	87	-	-
EASUNREYRL	BZ	24-Jun-2022	2.30	2.20	2.40	2.20	2.40	2.40	2.30	3372	0.08	6	-	-
EBBETF0423	EQ	24-Jun-2022	1172.31	1172.31	1177.99	1172.31	1177.77	1176.85	1174.95	319	3.75	26	312	97.81
EBBETF0425	EQ	24-Jun-2022	1063.41	1062.08	1064.50	1062.06	1063.97	1063.90	1063.70	3718	39.55	60	3309	89.00
EBBETF0430	EQ	24-Jun-2022	1175.92	1200.00	1200.00	1174.07	1177.79	1177.75	1177.31	16089	189.42	126	15604	96.99
EBBETF0431	EQ	24-Jun-2022	1042.95	1042.09	1045.00	1042.01	1044.00	1043.36	1043.38	13279	138.55	130	12695	95.60
ECLERX	EQ	24-Jun-2022	1914.35	1931.00	1978.45	1909.00	1920.90	1923.45	1953.80	31759	620.51	4207	15521	48.87
ECLFINANCE	NG	24-Jun-2022	991.00	989.45	989.45	989.45	989.45	989.45	989.45	2	0.02	1	2	100.00
ECLFINANCE	NI	24-Jun-2022	1083.00	1082.99	1082.99	1082.99	1082.99	1082.99	1082.99	7	0.08	1	7	100.00
ECLFINANCE	NJ	24-Jun-2022	973.00	973.00	973.00	952.15	972.00	972.00	954.26	388	3.70	11	377	97.16
ECLFINANCE	NK	24-Jun-2022	997.01	995.00	995.00	988.20	993.00	993.00	988.66	111	1.10	7	107	96.40
ECLFINANCE	NO	24-Jun-2022	997.50	997.00	997.00	995.00	995.00	995.00	995.24	84	0.84	4	84	100.00
ECLFINANCE	NP	24-Jun-2022	1030.00	1038.80	1038.80	1030.00	1034.99	1034.80	1031.61	593	6.12	12	593	100.00
ECLFINANCE	NQ	24-Jun-2022	1377.80	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	80	1.12	2	80	100.00
ECLFINANCE	NR	24-Jun-2022	1005.00	1005.10	1012.00	1005.00	1006.00	1006.00	1007.45	51	0.51	7	51	100.00
ECLFINANCE	NS	24-Jun-2022	1000.00	1000.00	1015.00	1000.00	1015.00	1015.00	1001.51	828	8.29	5	524	63.29
EDELWEISS	EQ	24-Jun-2022	52.30	52.60	54.00	51.50	53.50	53.20	53.07	356093	188.97	3117	176663	49.61
EDUCOMP	BZ	24-Jun-2022	3.10	3.10	3.25	3.00	3.10	3.10	3.09	32820	1.02	79	-	-
EHFLNCD	N5	24-Jun-2022	975.10	999.95	1000.00	973.01	973.15	973.32	978.46	94	0.92	8	89	94.68
EHFLNCD	N6	24-Jun-2022	1031.22	1030.01	1035.00	1030.00	1035.00	1035.00	1032.50	240	2.48	12	240	100.00
EICHERMOT	EQ	24-Jun-2022	2819.05	2837.85	2909.55	2831.95	2870.00	2877.90	2869.50	1078547	30948.89	58279	369757	34.28
EIDPARRY	EQ	24-Jun-2022	486.75	490.10	514.00	490.10	509.20	507.00	502.73	606260	3047.86	17797	141889	23.40
EIFFL	EQ	24-Jun-2022	107.90	108.10	112.90	106.10	106.15	106.95	108.84	573	0.62	93	391	68.24
EIHAHOTELS	EQ	24-Jun-2022	344.85	354.95	354.95	336.95	354.90	351.45	346.28	12745	44.13	566	3300	25.89
EIHOTEL	EQ	24-Jun-2022	125.90	125.90	129.90	125.05	125.30	125.45	126.98	244282	310.18	3588	130820	53.55
EIMCOELECO	EQ	24-Jun-2022	362.80	366.10	369.95	362.00	362.55	364.30	365.61	2413	8.82	170	1730	71.69
EKC	EQ	24-Jun-2022	165.45	167.55	173.70	167.00	172.05	173.40	172.81	256836	443.85	3667	121387	47.26
ELDEHSG	EQ	24-Jun-2022	566.10	584.05	585.05	556.95	562.00	568.30	568.03	451	2.56	57	259	57.43
ELECON	EQ	24-Jun-2022	277.35	282.00	284.30	266.60	267.70	269.10	271.92	1364104	3709.33	22011	382089	28.01
ELECTCAST	EQ	24-Jun-2022	28.25	28.70	32.75	28.45	31.75	31.80	31.29	2168959	678.70	7815	872448	40.22
ELECTHERM	EQ	24-Jun-2022	99.55	101.95	112.75	99.15	103.00	103.05	106.74	81229	86.71	1749	39291	48.37
ELGIEQUIP	EQ	24-Jun-2022	385.15	391.45	402.30	380.55	390.60	391.80	393.97	621221	2447.44	13938	324174	52.18
ELGIRUBCO	EQ	24-Jun-2022	28.20	29.15	29.40	28.25	29.40	29.15	28.94	4859	1.41	106	3460	71.21
EMAMILTD	EQ	24-Jun-2022	402.15	403.80	404.90	399.90	400.00	401.25	400.68	1306011	5232.97	9711	1172322	89.76
EMAMIPAP	EQ	24-Jun-2022	125.75	128.00	132.35	126.65	131.90	130.95	130.00	22387	29.10	818	9914	44.28
EMAMIREAL	EQ	24-Jun-2022	61.00	61.45	62.75	60.60	61.80	61.90	61.80	18223	11.26	324	11852	65.04
EMBASSY	RR	24-Jun-2022	368.85	370.50	371.00	365.15	367.91	368.38	369.09	324047	1196.03	7991	284246	87.72
EMKAY	EQ	24-Jun-2022	65.15	65.00	67.75	65.00	65.25	65.75	66.22	19878	13.16	463	11764	59.18
EMKAYTOOLS	SM	24-Jun-2022	210.00	217.95	217.95	217.95	217.95	217.95	217.95	600	1.31	1	600	100.00
EMMBI	EQ	24-Jun-2022	78.65	80.00	80.25	78.40	80.00	79.60	79.56	18925	15.06	532	12470	65.89
EMUDHRA	EQ	24-Jun-2022	240.80	243.80	244.75	239.00	239.45	239.45	240.86	35442	85.37	1853	15785	44.54
ENDURANCE	EQ	24-Jun-2022	1314.70	1329.90	1350.00	1315.00	1347.05	1348.50	1337.13	42913	573.80	5955	20594	47.99
ENERGYDEV	EQ	24-Jun-2022	15.10	14.95	15.55	14.65	14.75	14.90	15.09	45855	6.92	321	26657	58.13
ENGINERSIN	EQ	24-Jun-2022	57.15	57.60	58.15	57.05	57.80	57.75	57.47	662687	380.87	4142	380627	57.44
ENIL	EQ	24-Jun-2022	170.10	171.65	174.35	170.10	172.60	172.65	172.36	5856	10.09	155	3736	63.80
EPL	EQ	24-Jun-2022	150.55	149.30	155.70	149.30	151.05	151.25	151.02	337067	509.02	16389	274245	81.36
EQUIPPP	BE	24-Jun-2022	49.35	51.35	51.35	47.10	51.00	51.00	50.94	3207	1.63	83	-	-
EQUITAS	EQ	24-Jun-2022	83.70	84.50	84.65	82.70	83.15	83.10	83.61	698907	584.34	9217	415246	59.41
EQUITASBNK	EQ	24-Jun-2022	38.30	38.55	39.40	38.40	39.25	39.25	39.11	978617	382.69	9685	741035	75.72
ERFLNCDI	N3	24-Jun-2022	995.00	995.00	995.00	995.00	995.00	995.00	995.00	20	0.20	2	20	100.00
ERFLNCDI	N4	24-Jun-2022	1001.01	1005.01	1005.10	1005.01	1005.09	1005.09	1005.09	21	0.21	3	21	100.00
ERFLNCDI	N5	24-Jun-2022	890.00	881.11	881.11	881.11	881.11	881.11	881.11	1	0.01	1	1	100.00
ERFLNCDI	N6	24-Jun-2022	900.00	900.00	900.00	862.00	895.00	895.00	883.91	183	1.62	10	134	73.22
ERIS	EQ	24-Jun-2022	647.20	640.00	662.80	640.00	654.75	656.90	650.47	10737	69.84	2022	5353	49.86
EROSMEDIA	EQ	24-Jun-2022	23.10	23.50	24.15	22.50	23.40	23.45	23.42	204362	47.86	1170	90828	44.44
ESABINDIA	EQ	24-Jun-2022	3451.90	3465.00	3515.50	3457.00	3496.00	3491.65	3493.49	3107	108.54	1069	1532	49.31
ESCORTS	EQ	24-Jun-2022	1509.40	1519.60	1536.60	1506.65	1520.00	1520.05	1520.49	514950	7829.78	20166	144905	28.14
ESSARSHPNG	EQ	24-Jun-2022	7.00	7.20	7.25	7.00	7.05	7.10	7.12	215280	15.33	409	143776	66.79
ESSENTIA	EQ	24-Jun-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	80100	1.68	5	80100	100.00
ESTER	EQ	24-Jun-2022	119.10	122.00	124.00	119.85	123.00	122.35	121.69	55751	67.85	1896	28004	50.23
ETHOSLTD	EQ	24-Jun-2022	780.15	781.10	804.00	780.25	800.00	799.35	796.55	16245	129.40	1214	11244	69.22
EUROBOND	SM	24-Jun-2022	92.55	94.75	96.50	94.75	96.00	96.00	95.39	20000	19.08	10	14000	70.00
EVEREADY	EQ	24-Jun-2022	299.05	299.20	304.70	291.10	295.00	294.35	294.05	124369	365.71	2816	88707	71.33
EVERESTIND	EQ	24-Jun-2022	515.95	525.20	531.15	514.00	516.00	516.00	523.04	17081	89.34	3678	7793	45.62
EXCEL	EQ	24-Jun-2022	6.00	6.30	6.30	6.05	6.25	6.20	6.24	205082	12.79	361	157194	76.65
EXCELINDUS	EQ	24-Jun-2022	1144.60	1158.35	1220.00	1158.35	1214.00	1200.35	1185.34	16231	192.39	2408	6210	38.26
EXIDEIND	EQ	24-Jun-2022	136.20	136.90	138.05	135.60	136.90	137.10	136.59	1990508	2718.87	17451	1088817	54.70
EXPLEOSOL	EQ	24-Jun-2022	1251.55	1249.80	1286.00	1249.80	1279.00	1282.20	1277.57	7406	94.62	791	4436	59.90
EXXARO	EQ	24-Jun-2022	107.35	108.90	109.00	107.50	108.50	108.45	108.47	19862	21.54	656	6733	33.90
FACT	EQ	24-Jun-2022	95.95	96.45	97.70	95.60	96.95	96.50	96.60	150808	145.68	2937	54248	35.97
FAIRCHEMOR	EQ	24-Jun-2022	1356.05	1359.00	1393.25	1359.00	1387.00	1382.55	1381.79	8346	115.32	1926	4930	59.07
FCL	EQ	24-Jun-2022	167.20	169.00	176.00	167.45	172.00	172.85	172.43	301240	519.42	4611	98045	32.55
FCONSUMER	EQ	24-Jun-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	1121821	22.44	442	1121821	100.00
FCSSOFT	EQ	24-Jun-2022	2.80	2.90	2.90	2.90	2.90	2.90	2.90	457095	13.26	337	457095	100.00
FDC	EQ	24-Jun-2022	230.95	231.60	233.90	230.20	232.00	232.00	231.91	55457	128.61	6283	39796	71.76
FEDERALBNK	EQ	24-Jun-2022	86.95	87.80	89.65	87.30	89.40	89.35	88.56	9452966	8371.50	24157	2788326	29.50
FEL	EQ	24-Jun-2022	2.90	2.90	3.00	2.90	3.00	3.00	2.99	380236	11.38	322	312325	82.14
FELDVR	EQ	24-Jun-2022	7.60	7.25	7.95	7.25	7.95	7.95	7.69	41186	3.17	97	27481	66.72
FIBERWEB	EQ	24-Jun-2022	33.30	34.00	37.95	33.90	35.65	35.50	36.51	169358	61.83	2029	47872	28.27
FIDEL	SM	24-Jun-2022	55.95	60.65	63.00	58.90	61.10	60.70	60.57	411000	248.93	114	294000	71.53
FIEMIND	EQ	24-Jun-2022	1170.55	1200.00	1283.90	1170.00	1217.00	1224.40	1230.84	459091	5650.68	34094	96763	21.08
FILATEX	EQ	24-Jun-2022	92.85	93.35	95.00	93.35	94.20	94.05	94.04	431845	406.09	2116	368821	85.41
FINCABLES	EQ	24-Jun-2022	360.80	364.50	379.00	363.15	375.60	376.35	370.67	61788	229.03	4057	29474	47.70
FINEORG	EQ	24-Jun-2022	4740.40	4760.65	4810.00	4695.05	4770.00	4765.65	4745.36	31181	1479.65	9428	11399	36.56
FINOPB	EQ	24-Jun-2022	232.75	232.00	239.00	232.00	234.75	233.50	235.35	12863	30.27	913	5932	46.12
FINPIPE	EQ	24-Jun-2022	139.00	139.70	141.45	137.85	139.25	138.60	139.65	235513	328.89	11637	121701	51.67
FLEXITUFF	EQ	24-Jun-2022	23.15	24.15	24.30	22.95	24.20	24.30	24.03	21335	5.13	106	14641	68.62
FLFL	BE	24-Jun-2022	18.50	17.60	19.40	17.60	19.40	19.40	18.56	255240	47.38	904	-	-
FLUOROCHEM	EQ	24-Jun-2022	2634.40	2674.90	2724.00	2639.95	2688.00	2704.05	2665.75	71572	1907.93	4051	61969	86.58
FMGOETZE	EQ	24-Jun-2022	274.40	275.40	276.00	274.05	274.60	275.00	274.97	11559	31.78	367	8064	69.76
FMNL	EQ	24-Jun-2022	4.65	4.80	4.85	4.70	4.85	4.85	4.82	62083	2.99	107	53291	85.84
FOCUS	EQ	24-Jun-2022	98.30	102.90	103.20	94.40	103.00	102.65	98.87	6539	6.47	108	4656	71.20
FOODSIN	EQ	24-Jun-2022	69.85	70.10	70.30	68.55	68.55	69.05	69.37	13884	9.63	313	10038	72.30
FORCEMOT	EQ	24-Jun-2022	936.85	944.65	960.60	935.00	939.00	938.00	943.69	16405	154.81	2421	7097	43.26
FORTIS	EQ	24-Jun-2022	236.10	236.70	240.80	234.90	235.00	235.90	238.00	300227	714.55	13896	121316	40.41
FOSECOIND	EQ	24-Jun-2022	1531.10	1571.85	1581.00	1540.05	1555.50	1557.15	1559.57	1563	24.38	262	981	62.76
FRETAIL	EQ	24-Jun-2022	6.90	6.60	7.20	6.60	7.20	7.20	7.08	21675228	1535.38	13226	8476442	39.11
FSC	BE	24-Jun-2022	32.60	31.15	34.20	31.00	34.20	33.65	33.00	169092	55.79	831	-	-
FSL	EQ	24-Jun-2022	99.85	100.45	101.00	98.50	99.80	100.00	99.65	2399366	2391.04	12777	438656	18.28
GABRIEL	EQ	24-Jun-2022	119.85	121.90	122.20	118.80	119.20	119.25	120.36	171489	206.40	5472	82541	48.13
GAEL	EQ	24-Jun-2022	236.25	240.90	273.65	240.90	255.70	256.25	260.38	2045918	5327.22	40895	321945	15.74
GAIL	EQ	24-Jun-2022	131.70	134.00	134.00	130.75	132.50	132.45	131.81	8109522	10689.31	54160	3381263	41.69
GAL	EQ	24-Jun-2022	3.15	3.20	3.30	3.20	3.30	3.30	3.28	284980	9.33	491	227194	79.72
GALAXYSURF	EQ	24-Jun-2022	2897.45	2892.00	2931.50	2880.00	2905.00	2896.35	2904.57	6296	182.87	2170	2295	36.45
GALLANTT	EQ	24-Jun-2022	67.45	67.40	69.35	66.00	67.35	67.10	67.25	35846	24.11	957	19009	53.03
GANDHITUBE	EQ	24-Jun-2022	342.05	342.20	359.00	342.00	347.05	346.70	348.86	1640	5.72	161	1097	66.89
GANECOS	EQ	24-Jun-2022	550.50	553.30	569.00	549.95	550.05	555.40	555.47	36890	204.91	2004	27969	75.82
GANESHBE	EQ	24-Jun-2022	113.55	113.90	115.95	113.55	114.25	114.30	114.80	60041	68.93	1031	43812	72.97
GANESHHOUC	EQ	24-Jun-2022	252.70	255.55	260.60	252.00	260.00	258.20	257.28	11995	30.86	420	7089	59.10
GANGAFORGE	EQ	24-Jun-2022	5.55	5.70	5.70	5.50	5.60	5.60	5.57	51293	2.86	243	32500	63.36
GANGESSECU	EQ	24-Jun-2022	109.50	112.70	112.80	109.45	109.60	110.10	110.32	2739	3.02	93	1335	48.74
GARFIBRES	EQ	24-Jun-2022	2947.20	2961.95	2961.95	2926.05	2929.75	2931.00	2941.08	3263	95.97	1168	2333	71.50
GATEWAY	EQ	24-Jun-2022	67.05	67.00	69.65	66.35	67.65	67.45	68.23	925775	631.69	2452	818882	88.45
GATI	EQ	24-Jun-2022	135.00	137.40	137.80	133.95	134.80	135.00	135.42	291502	394.75	4640	76813	26.35
GAYAHWS	BE	24-Jun-2022	1.05	1.00	1.00	1.00	1.00	1.00	1.00	16991	0.17	12	-	-
GAYAPROJ	EQ	24-Jun-2022	15.90	16.40	19.05	16.10	19.05	19.05	18.43	3406678	627.72	5286	1801575	52.88
GEECEE	EQ	24-Jun-2022	121.50	123.00	123.30	121.60	123.10	123.00	122.82	941	1.16	51	647	68.76
GEEKAYWIRE	EQ	24-Jun-2022	74.75	76.85	76.85	73.70	73.95	74.55	75.41	4491	3.39	227	873	19.44
GENCON	EQ	24-Jun-2022	31.50	31.95	32.40	30.20	32.35	31.80	31.57	7801	2.46	134	6146	78.78
GENESYS	BE	24-Jun-2022	523.00	513.25	543.90	513.00	525.00	519.75	526.72	2970	15.64	120	-	-
GENUSPAPER	EQ	24-Jun-2022	14.25	14.20	14.95	14.20	14.95	14.95	14.71	73571	10.82	420	60090	81.68
GENUSPOWER	EQ	24-Jun-2022	73.35	74.35	76.30	74.05	74.10	75.25	75.11	462991	347.75	6223	107622	23.24
GEOJITFSL	EQ	24-Jun-2022	49.00	49.50	52.75	49.50	51.90	51.40	50.70	302545	153.40	1967	203269	67.19
GEPIL	EQ	24-Jun-2022	133.80	135.85	139.50	134.65	136.60	136.95	136.85	28214	38.61	1529	12478	44.23
GESHIP	EQ	24-Jun-2022	375.25	376.00	380.50	369.00	369.70	370.30	372.19	630046	2344.95	6059	572845	90.92
GET&D	EQ	24-Jun-2022	97.55	97.80	101.50	97.20	98.05	98.55	99.01	29362	29.07	822	17043	58.04
GFLLIMITED	EQ	24-Jun-2022	65.55	65.45	66.20	64.95	65.80	65.35	65.51	8550	5.60	152	4975	58.19
GFSTEELS	BE	24-Jun-2022	3.20	3.05	3.35	3.05	3.05	3.05	3.17	6863	0.22	14	-	-
GHCL	EQ	24-Jun-2022	566.80	569.00	575.90	548.00	552.70	551.35	559.34	392215	2193.82	14224	170886	43.57
GICHSGFIN	EQ	24-Jun-2022	118.40	120.00	120.80	117.65	120.00	120.40	119.81	31408	37.63	1088	16614	52.90
GICL	SM	24-Jun-2022	71.95	70.20	74.45	68.75	74.45	70.15	70.19	82500	57.90	11	52500	63.64
GICRE	EQ	24-Jun-2022	115.40	115.30	116.85	113.95	115.15	115.90	115.39	176707	203.91	5050	81493	46.12
GILLANDERS	EQ	24-Jun-2022	59.95	63.95	64.75	61.10	63.00	62.70	63.07	3475	2.19	63	2580	74.24
GILLETTE	EQ	24-Jun-2022	4953.95	4915.00	5000.00	4915.00	4944.00	4980.00	4959.86	11357	563.29	1276	10135	89.24
GILT5YBEES	EQ	24-Jun-2022	48.49	48.50	48.85	48.26	48.54	48.40	48.66	28267	13.75	144	21638	76.55
GINNIFILA	EQ	24-Jun-2022	35.10	35.80	36.95	35.60	35.95	36.45	36.29	94637	34.34	780	64886	68.56
GIPCL	EQ	24-Jun-2022	73.90	74.25	75.15	74.05	74.15	74.60	74.63	101971	76.10	2016	50955	49.97
GKWLIMITED	EQ	24-Jun-2022	522.80	530.30	539.00	529.00	529.05	529.05	530.71	42	0.22	12	33	78.57
GLAND	EQ	24-Jun-2022	2607.25	2647.25	2651.95	2596.85	2630.00	2643.65	2628.85	101836	2677.12	20449	61917	60.80
GLAXO	EQ	24-Jun-2022	1499.75	1500.00	1517.95	1497.85	1499.15	1499.80	1501.67	23915	359.12	3286	18259	76.35
GLENMARK	EQ	24-Jun-2022	376.90	376.90	385.75	374.50	382.90	384.15	380.22	912162	3468.19	13518	83779	9.18
GLFL	EQ	24-Jun-2022	2.60	2.70	2.70	2.70	2.70	2.70	2.70	67	0.00	2	67	100.00
GLOBAL	BE	24-Jun-2022	123.25	120.00	129.00	120.00	128.00	127.15	124.60	14015	17.46	207	-	-
GLOBALVECT	EQ	24-Jun-2022	42.55	43.00	44.80	42.05	42.30	42.30	42.54	2975	1.27	71	2075	69.75
GLOBE	EQ	24-Jun-2022	6.80	6.90	7.30	6.75	7.00	6.95	6.91	2868230	198.17	1198	1798621	62.71
GLOBUSSPR	EQ	24-Jun-2022	903.25	912.25	930.00	911.00	923.65	923.15	920.30	59864	550.93	5410	20340	33.98
GLS	EQ	24-Jun-2022	439.95	447.25	447.25	438.00	438.25	440.50	441.46	12604	55.64	1133	7951	63.08
GMBREW	EQ	24-Jun-2022	546.30	554.45	558.45	549.50	550.35	553.25	553.74	8752	48.46	856	5353	61.16
GMDCLTD	EQ	24-Jun-2022	133.70	135.80	137.75	132.00	132.70	132.85	133.89	1633676	2187.38	11104	447293	27.38
GMMPFAUDLR	EQ	24-Jun-2022	3990.55	4049.40	4056.80	4013.25	4047.00	4047.60	4038.23	7011	283.12	2269	3377	48.17
GMRINFRA	EQ	24-Jun-2022	33.90	34.15	34.90	34.10	34.80	34.80	34.52	2966980	1024.16	40437	802711	27.05
GMRP&UI	EQ	24-Jun-2022	21.05	21.90	22.10	21.60	22.10	22.10	21.97	181868	39.96	845	138531	76.17
GNA	EQ	24-Jun-2022	511.25	514.80	526.70	514.80	524.85	523.55	520.36	25947	135.02	3280	11879	45.78
GNFC	EQ	24-Jun-2022	575.60	582.00	589.60	576.60	581.00	581.95	582.65	1439152	8385.15	34339	390562	27.14
GOACARBON	EQ	24-Jun-2022	355.40	363.00	377.95	358.40	364.00	363.90	365.73	58446	213.75	4268	20826	35.63
GOCLCORP	EQ	24-Jun-2022	223.90	235.00	235.00	225.00	230.25	230.15	230.40	10441	24.06	450	4982	47.72
GOCOLORS	EQ	24-Jun-2022	925.80	932.00	1036.00	927.90	996.10	1000.75	979.25	77245	756.42	11259	25513	33.03
GODFRYPHLP	EQ	24-Jun-2022	1023.65	1030.00	1049.40	1025.05	1049.00	1044.00	1037.05	11193	116.08	2385	4846	43.29
GODHA	EQ	24-Jun-2022	8.40	8.35	8.75	8.15	8.65	8.70	8.40	1779125	149.44	1541	1226377	68.93
GODREJAGRO	EQ	24-Jun-2022	495.40	497.00	504.25	495.25	496.90	497.55	497.96	73389	365.45	3213	18521	25.24
GODREJCP	EQ	24-Jun-2022	774.80	779.00	796.60	769.90	792.00	794.55	786.04	1328035	10438.84	48082	666855	50.21
GODREJIND	EQ	24-Jun-2022	425.10	430.00	434.45	419.00	428.40	425.65	425.91	52763	224.72	4069	25931	49.15
GODREJPROP	EQ	24-Jun-2022	1186.65	1200.00	1206.30	1182.10	1195.20	1200.25	1195.80	333037	3982.45	22308	96545	28.99
GOENKA	BZ	24-Jun-2022	1.65	1.60	1.70	1.60	1.70	1.70	1.66	353531	5.86	398	-	-
GOKEX	EQ	24-Jun-2022	341.20	344.80	360.00	344.80	355.00	355.40	354.05	517988	1833.94	24962	178380	34.44
GOKUL	EQ	24-Jun-2022	29.85	30.85	31.00	29.70	30.10	30.05	30.24	114795	34.72	2113	32479	28.29
GOKULAGRO	EQ	24-Jun-2022	85.60	87.95	89.85	85.25	89.85	89.85	88.64	84833	75.20	1601	43069	50.77
GOLDBEES	EQ	24-Jun-2022	43.76	44.60	44.60	43.21	43.68	43.66	43.61	2826062	1232.33	9790	2237900	79.19
GOLDENTOBC	BE	24-Jun-2022	78.75	79.95	82.50	79.10	81.95	81.70	80.76	2329	1.88	89	-	-
GOLDIAM	EQ	24-Jun-2022	130.75	135.00	136.00	131.40	134.00	133.25	133.91	53141	71.16	1532	27396	51.55
GOLDSHARE	EQ	24-Jun-2022	43.55	43.45	43.95	43.40	43.90	43.80	43.76	74413	32.56	262	54196	72.83
GOLDSTAR	SM	24-Jun-2022	25.90	25.90	27.15	25.90	27.15	27.15	26.53	12000	3.18	2	12000	100.00
GOLDTECH	EQ	24-Jun-2022	44.35	45.00	46.55	44.90	44.90	45.25	45.73	18759	8.58	325	9712	51.77
GOODLUCK	EQ	24-Jun-2022	284.60	283.35	288.95	281.10	281.10	283.60	284.41	18643	53.02	466	13804	74.04
GOODYEAR	EQ	24-Jun-2022	1010.25	1017.00	1025.00	1010.00	1020.00	1014.95	1016.41	14838	150.81	1952	8332	56.15
GPIL	EQ	24-Jun-2022	251.10	253.10	258.75	250.10	251.00	251.45	253.85	240845	611.40	3905	115735	48.05
GPPL	EQ	24-Jun-2022	70.95	71.30	72.75	70.85	72.50	72.50	71.94	610284	439.05	9681	358324	58.71
GPTINFRA	EQ	24-Jun-2022	81.35	81.85	87.00	81.35	82.40	82.45	83.05	53173	44.16	1159	24481	46.04
GRANULES	EQ	24-Jun-2022	244.40	247.35	258.10	241.70	256.00	256.75	251.45	1177267	2960.26	12214	398146	33.82
GRAPHITE	EQ	24-Jun-2022	379.50	384.40	389.50	376.60	383.00	382.30	384.93	300352	1156.15	9858	89787	29.89
GRASIM	EQ	24-Jun-2022	1316.05	1320.45	1340.00	1311.25	1320.20	1323.25	1324.67	758735	10050.71	24733	297222	39.17
GRAUWEIL	EQ	24-Jun-2022	59.15	59.90	59.90	57.60	58.40	58.55	58.59	180438	105.71	3762	75989	42.11
GRAVITA	EQ	24-Jun-2022	250.95	250.05	259.00	250.05	259.00	258.00	255.61	38512	98.44	828	27597	71.66
GREAVESCOT	EQ	24-Jun-2022	143.65	145.05	151.95	145.05	149.60	150.10	149.26	2300068	3433.01	19038	559406	24.32
GREENLAM	EQ	24-Jun-2022	331.95	336.60	341.10	321.35	323.00	327.70	330.57	41777	138.10	3506	16105	38.55
GREENPANEL	EQ	24-Jun-2022	436.80	435.05	442.30	427.55	431.00	430.00	431.82	175022	755.78	10458	91434	52.24
GREENPLY	EQ	24-Jun-2022	171.70	174.30	174.30	171.00	172.00	171.90	172.60	107109	184.87	4720	69957	65.31
GREENPOWER	EQ	24-Jun-2022	7.15	7.50	7.50	7.35	7.50	7.50	7.50	524187	39.30	738	422617	80.62
GRINDWELL	EQ	24-Jun-2022	1501.85	1515.00	1525.00	1493.10	1509.90	1516.85	1510.73	19577	295.76	4238	7271	37.14
GRINFRA	EQ	24-Jun-2022	1100.20	1085.25	1105.00	1085.25	1105.00	1093.15	1093.41	12320	134.71	2032	6368	51.69
GROBTEA	EQ	24-Jun-2022	814.40	830.35	873.90	811.85	873.90	842.80	828.64	136	1.13	47	77	56.62
GRPLTD	EQ	24-Jun-2022	1301.25	1309.00	1330.00	1272.15	1318.00	1310.55	1306.56	2526	33.00	574	1527	60.45
GRSE	EQ	24-Jun-2022	218.15	219.80	231.65	219.70	229.00	229.85	227.11	309147	702.10	8535	123336	39.90
GRWRHITECH	EQ	24-Jun-2022	655.60	666.55	690.00	658.00	680.00	678.00	672.16	6589	44.29	529	4394	66.69
GSCLCEMENT	EQ	24-Jun-2022	30.05	30.10	30.95	30.05	30.20	30.40	30.50	36321	11.08	551	22328	61.47
GSFC	EQ	24-Jun-2022	133.20	135.25	139.45	134.00	137.55	138.30	136.63	1928350	2634.73	20387	494868	25.66
GSPL	EQ	24-Jun-2022	211.90	213.35	217.00	209.45	215.55	214.90	213.24	753923	1607.64	7805	465292	61.72
GSS	EQ	24-Jun-2022	217.60	219.70	219.70	215.05	215.05	215.30	216.00	29323	63.34	373	19897	67.85
GSTL	SM	24-Jun-2022	86.75	91.05	91.05	91.05	91.05	91.05	91.05	20000	18.21	5	20000	100.00
GTL	EQ	24-Jun-2022	8.85	9.20	9.20	8.60	8.80	8.80	8.85	507716	44.93	1347	328016	64.61
GTLINFRA	EQ	24-Jun-2022	1.20	1.20	1.25	1.15	1.20	1.20	1.20	63126108	756.77	11030	45552322	72.16
GTPL	EQ	24-Jun-2022	141.80	145.00	145.00	141.50	144.75	143.15	142.91	16796	24.00	902	10864	64.68
GUFICBIO	EQ	24-Jun-2022	213.05	214.20	223.95	214.20	223.65	222.35	220.14	70650	155.53	2002	45442	64.32
GUJALKALI	EQ	24-Jun-2022	669.95	677.75	689.10	670.00	671.60	673.60	678.18	209977	1424.02	9540	71998	34.29
GUJAPOLLO	EQ	24-Jun-2022	195.40	207.00	207.00	197.05	197.25	197.25	197.73	1098	2.17	63	840	76.50
GUJGASLTD	EQ	24-Jun-2022	409.05	412.25	421.65	406.10	420.00	420.55	414.82	1662585	6896.75	29494	481382	28.95
GUJRAFFIA	BE	24-Jun-2022	29.00	29.00	30.40	28.35	30.40	29.15	28.92	1398	0.40	26	-	-
GULFOILLUB	EQ	24-Jun-2022	396.05	398.05	404.00	395.25	401.25	399.95	398.79	5777	23.04	909	2799	48.45
GULFPETRO	EQ	24-Jun-2022	43.10	43.70	45.00	43.50	44.15	44.50	44.31	25666	11.37	649	13152	51.24
GULPOLY	EQ	24-Jun-2022	217.80	219.65	228.65	219.65	228.65	228.65	227.11	45152	102.54	677	32046	70.97
HAL	EQ	24-Jun-2022	1770.50	1790.00	1810.00	1777.00	1792.80	1796.30	1794.28	371393	6663.83	22859	117221	31.56
HAPPSTMNDS	EQ	24-Jun-2022	849.40	868.00	888.00	864.00	867.00	868.60	872.81	391195	3414.38	23839	97457	24.91
HARDWYN	EQ	24-Jun-2022	235.05	234.00	241.45	226.35	230.85	230.20	233.68	3236	7.56	290	1553	47.99
HARIOMPIPE	EQ	24-Jun-2022	188.30	188.90	194.70	187.05	189.90	191.55	190.82	249897	476.85	6608	154252	61.73
HARRMALAYA	EQ	24-Jun-2022	132.05	134.70	139.35	133.30	136.50	137.80	136.93	36573	50.08	1133	16529	45.19
HATHWAY	EQ	24-Jun-2022	16.25	16.35	16.75	16.35	16.70	16.60	16.56	866639	143.52	2245	363969	42.00
HATSUN	EQ	24-Jun-2022	878.55	880.00	900.00	864.50	892.00	895.35	886.75	9294	82.41	1828	5596	60.21
HAVELLS	EQ	24-Jun-2022	1096.65	1104.95	1112.90	1087.05	1106.00	1106.85	1098.38	2337913	25679.20	39378	1644266	70.33
HAVISHA	BE	24-Jun-2022	2.20	2.25	2.25	2.15	2.25	2.15	2.19	29369	0.64	84	-	-
HBANKETF	EQ	24-Jun-2022	333.55	336.67	338.66	336.23	337.99	337.96	337.25	3224	10.87	78	3001	93.08
HBLPOWER	EQ	24-Jun-2022	85.75	86.85	88.30	85.60	87.50	87.30	86.96	2617696	2276.48	12569	647512	24.74
HBSL	EQ	24-Jun-2022	38.55	38.10	39.90	38.10	39.65	39.65	39.28	2046	0.80	94	1356	66.28
HCC	EQ	24-Jun-2022	12.50	12.80	13.15	12.50	12.70	12.70	12.87	6980809	898.11	6069	1845020	26.43
HCG	EQ	24-Jun-2022	289.80	295.00	299.95	290.10	296.40	296.65	295.90	413171	1222.58	6845	247729	59.96
HCL-INSYS	EQ	24-Jun-2022	15.60	15.90	15.90	15.65	15.85	15.80	15.80	168068	26.56	1151	111479	66.33
HCLTECH	EQ	24-Jun-2022	971.25	984.00	984.55	960.00	967.85	966.70	968.41	1922313	18615.92	54769	863512	44.92
HDFC	EQ	24-Jun-2022	2164.20	2160.10	2201.00	2158.05	2187.95	2189.00	2184.11	3076421	67192.54	98998	2002011	65.08
HDFC	W3	24-Jun-2022	400.00	413.95	413.95	413.95	413.95	413.95	413.95	600	2.48	1	600	100.00
HDFCAMC	EQ	24-Jun-2022	1815.80	1835.00	1847.85	1806.20	1811.95	1816.05	1825.89	306362	5593.84	13420	140222	45.77
HDFCBANK	EQ	24-Jun-2022	1335.15	1338.55	1361.65	1338.55	1355.00	1353.80	1354.94	4006716	54288.48	265751	2154728	53.78
HDFCLIFE	EQ	24-Jun-2022	558.10	558.15	565.30	558.15	561.10	561.45	561.66	1021604	5737.93	56853	470326	46.04
HDFCMFGETF	EQ	24-Jun-2022	44.91	44.89	44.97	44.75	44.90	44.85	44.86	283988	127.39	539	230986	81.34
HDFCNIFETF	EQ	24-Jun-2022	167.99	168.60	170.45	167.55	169.45	169.38	169.14	38764	65.57	334	27185	70.13
HDFCSENETF	EQ	24-Jun-2022	567.59	567.59	574.98	567.59	572.50	571.81	570.77	1602	9.14	139	1332	83.15
HEALTHY	EQ	24-Jun-2022	7.52	7.52	7.74	7.50	7.57	7.56	7.56	10240	0.77	310	9326	91.07
HECPROJECT	EQ	24-Jun-2022	27.25	26.25	26.70	25.10	26.70	26.30	25.96	1806	0.47	71	1207	66.83
HEG	EQ	24-Jun-2022	967.55	978.70	995.35	973.00	983.00	985.35	983.22	95080	934.85	8793	26014	27.36
HEIDELBERG	EQ	24-Jun-2022	168.20	169.05	174.95	168.50	174.90	172.60	170.79	47917	81.84	3123	29474	61.51
HEMIPROP	EQ	24-Jun-2022	104.10	105.00	107.50	103.75	104.60	105.00	105.96	1099054	1164.53	14629	247435	22.51
HERANBA	EQ	24-Jun-2022	529.95	534.95	547.95	531.05	540.50	541.80	538.99	18052	97.30	1362	10088	55.88
HERCULES	EQ	24-Jun-2022	117.65	118.90	126.00	118.50	125.00	124.75	121.85	23339	28.44	1321	10380	44.47
HERITGFOOD	EQ	24-Jun-2022	274.40	276.00	276.80	269.00	274.00	273.75	272.77	38731	105.65	2832	23479	60.62
HEROMOTOCO	EQ	24-Jun-2022	2674.10	2715.00	2767.70	2690.20	2750.00	2759.95	2740.85	1354569	37126.75	81369	335695	24.78
HESTERBIO	EQ	24-Jun-2022	2005.55	2015.60	2035.65	1994.00	2022.00	2019.00	2014.55	3540	71.32	620	2843	80.31
HEXATRADEX	EQ	24-Jun-2022	172.05	172.05	174.70	162.10	168.00	167.85	166.22	22645	37.64	499	13525	59.73
HFCL	EQ	24-Jun-2022	54.45	55.20	56.40	55.00	56.15	56.20	55.82	3678223	2053.17	13737	1240676	33.73
HGINFRA	EQ	24-Jun-2022	532.35	540.90	541.95	530.00	530.50	533.95	534.21	85374	456.07	8516	38913	45.58
HGS	EQ	24-Jun-2022	1037.65	1039.90	1069.90	1030.10	1065.00	1065.95	1058.30	110635	1170.85	5343	69304	62.64
HIKAL	EQ	24-Jun-2022	231.45	235.50	254.50	233.65	251.25	250.40	246.91	1380811	3409.35	23109	582255	42.17
HIL	EQ	24-Jun-2022	3394.60	3434.00	3468.30	3350.25	3378.00	3365.85	3410.54	11241	383.38	1970	7358	65.46
HILTON	EQ	24-Jun-2022	29.30	30.75	30.75	30.10	30.75	30.75	30.70	20763	6.37	104	16010	77.11
HIMATSEIDE	EQ	24-Jun-2022	96.95	98.40	101.00	97.55	98.65	98.95	99.03	471099	466.52	7764	307564	65.29
HINDALCO	EQ	24-Jun-2022	317.60	321.70	324.95	316.60	322.25	322.30	321.51	11621311	37363.64	113270	2915240	25.09
HINDCOMPOS	EQ	24-Jun-2022	260.65	263.80	275.50	261.80	268.80	267.80	266.67	3698	9.86	858	406	10.98
HINDCON	EQ	24-Jun-2022	53.25	55.50	55.55	53.30	54.25	54.15	54.40	2467	1.34	95	1787	72.44
HINDCOPPER	EQ	24-Jun-2022	85.45	84.70	87.30	84.20	85.20	85.25	85.84	6666366	5722.71	26206	1304341	19.57
HINDMOTORS	BE	24-Jun-2022	18.00	17.10	18.90	17.10	18.90	18.90	17.98	2799269	503.21	4587	-	-
HINDOILEXP	EQ	24-Jun-2022	177.80	177.05	182.00	177.05	178.45	179.60	180.35	520766	939.19	31686	246079	47.25
HINDPETRO	EQ	24-Jun-2022	225.70	225.55	226.65	219.05	219.90	219.85	221.41	4727258	10466.79	46333	1888925	39.96
HINDUNILVR	EQ	24-Jun-2022	2252.60	2265.00	2318.80	2260.05	2302.80	2303.90	2297.85	1930048	44349.59	89367	1043469	54.06
HINDWAREAP	EQ	24-Jun-2022	288.70	289.80	297.00	287.50	291.00	290.20	290.87	40393	117.49	1792	28604	70.81
HINDZINC	EQ	24-Jun-2022	250.35	252.40	256.75	245.10	246.45	246.55	250.90	798772	2004.15	17431	392529	49.14
HIRECT	EQ	24-Jun-2022	158.90	155.10	178.50	155.10	165.10	176.20	171.52	23405	40.14	1189	5415	23.14
HISARMETAL	EQ	24-Jun-2022	113.75	115.00	116.10	110.85	115.90	114.60	113.82	24741	28.16	1047	8391	33.92
HITECH	EQ	24-Jun-2022	406.45	409.65	424.50	399.05	417.50	417.45	418.92	44807	187.71	2128	9841	21.96
HITECHCORP	EQ	24-Jun-2022	219.75	230.00	230.00	218.00	225.50	226.20	225.91	4290	9.69	219	3004	70.02
HITECHGEAR	EQ	24-Jun-2022	167.55	169.35	181.75	169.35	177.50	178.55	176.08	5354	9.43	262	3402	63.54
HLEGLAS	EQ	24-Jun-2022	3249.00	3292.00	3299.95	3220.90	3290.00	3284.40	3266.77	3085	100.78	1024	1101	35.69
HLVLTD	EQ	24-Jun-2022	8.65	8.65	8.95	8.45	8.65	8.75	8.68	176868	15.36	370	93293	52.75
HMT	BZ	24-Jun-2022	23.25	24.00	24.25	23.25	23.90	23.65	23.86	3149	0.75	33	-	-
HMVL	EQ	24-Jun-2022	49.95	51.75	51.95	50.25	50.75	51.35	50.89	17127	8.72	259	10095	58.94
HNDFDS	EQ	24-Jun-2022	1745.45	1720.50	1780.65	1706.00	1711.00	1729.95	1747.14	2299	40.17	718	1445	62.85
HNGSNGBEES	EQ	24-Jun-2022	298.38	301.70	302.16	300.00	300.00	300.09	301.53	156	0.47	55	137	87.82
HOMEFIRST	EQ	24-Jun-2022	729.35	729.35	750.00	729.35	734.10	734.20	737.44	15724	115.95	2281	5833	37.10
HONAUT	EQ	24-Jun-2022	33311.45	33420.00	34100.00	33285.95	33800.00	33819.10	33850.42	2576	871.99	1257	1119	43.44
HONDAPOWER	EQ	24-Jun-2022	1406.25	1413.30	1452.00	1404.20	1452.00	1415.30	1425.24	4202	59.89	1133	1689	40.20
HOVS	EQ	24-Jun-2022	46.55	47.00	49.90	47.00	47.25	47.40	47.60	1652	0.79	53	1146	69.37
HPAL	EQ	24-Jun-2022	351.70	353.00	359.00	353.00	357.75	357.20	356.89	10022	35.77	1391	3554	35.46
HPIL	SM	24-Jun-2022	79.50	80.95	81.00	80.95	81.00	81.00	80.98	6000	4.86	2	6000	100.00
HPL	EQ	24-Jun-2022	56.95	57.10	58.80	56.80	57.80	57.30	57.72	44360	25.61	813	20254	45.66
HSCL	EQ	24-Jun-2022	59.45	60.35	60.70	58.90	59.50	59.50	59.70	3639709	2172.91	10906	924073	25.39
HTMEDIA	EQ	24-Jun-2022	19.30	19.60	20.20	19.50	20.10	19.95	19.76	361848	71.50	2126	190408	52.62
HUBTOWN	EQ	24-Jun-2022	51.95	54.50	54.50	53.10	54.50	54.50	54.14	147460	79.84	511	108744	73.74
HUDCO	EQ	24-Jun-2022	33.60	33.40	34.20	33.40	33.95	33.90	33.88	642623	217.74	2715	287191	44.69
HUDCO	N2	24-Jun-2022	1134.13	1140.00	1147.00	1132.01	1147.00	1146.83	1140.49	5136	58.58	80	4086	79.56
HUDCO	N4	24-Jun-2022	1037.00	1064.90	1064.90	1064.90	1064.90	1064.90	1064.90	4	0.04	1	4	100.00
HUDCO	N5	24-Jun-2022	1132.00	1115.00	1115.00	1113.00	1113.00	1113.00	1113.16	465	5.18	3	465	100.00
HUDCO	N8	24-Jun-2022	1174.70	1178.00	1178.00	1174.00	1178.00	1178.00	1177.51	1290	15.19	15	1290	100.00
HUDCO	N9	24-Jun-2022	1176.00	1185.55	1185.55	1185.55	1185.55	1185.55	1185.55	25	0.30	1	25	100.00
HUDCO	NB	24-Jun-2022	1220.00	1225.00	1225.00	1210.00	1210.00	1210.00	1222.27	1100	13.44	4	1100	100.00
HUDCO	ND	24-Jun-2022	1225.34	1225.00	1252.99	1224.90	1227.00	1227.00	1233.08	381	4.70	11	321	84.25
HUDCO	NE	24-Jun-2022	1350.10	1350.10	1350.10	1346.10	1346.10	1346.10	1349.01	381	5.14	9	381	100.00
HUHTAMAKI	EQ	24-Jun-2022	156.15	155.35	164.20	155.35	164.20	162.70	160.91	43462	69.93	1306	31274	71.96
IBMFNIFTY	EQ	24-Jun-2022	165.24	172.00	172.00	164.00	164.04	164.04	165.93	333	0.55	67	243	72.97
IBREALEST	EQ	24-Jun-2022	63.95	64.90	66.40	64.50	65.25	65.40	65.37	8286393	5416.73	25004	3331949	40.21
IBUCCREDIT	N7	24-Jun-2022	970.00	970.00	975.00	970.00	975.00	975.00	974.61	38	0.37	3	38	100.00
IBUCCREDIT	N9	24-Jun-2022	1011.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	130	1.33	3	130	100.00
IBUCCREDIT	NB	24-Jun-2022	900.00	902.00	902.00	900.00	900.00	900.00	901.74	38	0.34	2	38	100.00
IBULHSGFIN	EQ	24-Jun-2022	99.50	100.35	103.45	99.70	100.00	100.95	101.23	10920207	11054.33	47843	2011332	18.42
IBULHSGFIN	NA	24-Jun-2022	910.00	922.70	922.70	922.70	922.70	922.70	922.70	50	0.46	7	50	100.00
IBULHSGFIN	NQ	24-Jun-2022	930.00	969.90	969.90	920.20	920.20	937.14	942.71	316	2.98	9	270	85.44
IBULHSGFIN	NT	24-Jun-2022	970.16	985.00	985.00	985.00		985.00	985.00	14	0.14	1	14	100.00
IBULHSGFIN	NY	24-Jun-2022	927.40	940.00	940.00	940.00	940.00	940.00	940.00	1	0.01	1	1	100.00
ICDSLTD	BE	24-Jun-2022	36.20	35.25	37.70	34.40	37.70	37.70	34.86	1502	0.52	32	-	-
ICEMAKE	EQ	24-Jun-2022	113.55	114.95	117.95	113.25	113.90	113.85	115.28	22987	26.50	422	10947	47.62
ICICI500	EQ	24-Jun-2022	21.99	21.85	22.25	21.85	22.20	22.19	22.19	58451	12.97	253	56877	97.31
ICICI5GSEC	EQ	24-Jun-2022	50.99	51.00	51.00	50.01	50.90	50.90	50.84	27	0.01	8	15	55.56
ICICIALPLV	EQ	24-Jun-2022	152.18	153.29	154.09	150.65	153.29	153.25	153.32	22797	34.95	270	20972	91.99
ICICIAUTO	EQ	24-Jun-2022	113.35	115.65	116.51	113.09	116.25	116.22	115.84	54773	63.45	265	44870	81.92
ICICIB22	EQ	24-Jun-2022	44.48	48.01	48.01	44.48	45.00	44.66	44.62	38737	17.29	824	29313	75.67
ICICIBANK	EQ	24-Jun-2022	699.15	710.90	715.25	706.55	714.25	713.45	711.44	10856736	77239.25	151815	6514710	60.01
ICICIBANKN	EQ	24-Jun-2022	331.38	335.49	336.70	329.02	335.72	335.90	335.88	1565	5.26	99	562	35.91
ICICIBANKP	EQ	24-Jun-2022	163.81	166.00	167.71	164.00	167.71	166.78	166.55	42781	71.25	142	21045	49.19
ICICICONSU	EQ	24-Jun-2022	66.78	67.00	67.79	67.00	67.79	67.58	67.35	2370	1.60	22	1505	63.50
ICICIFMCG	EQ	24-Jun-2022	380.47	384.00	386.99	381.00	385.00	384.89	385.02	2032	7.82	96	1314	64.67
ICICIGI	EQ	24-Jun-2022	1125.25	1130.15	1131.20	1111.80	1120.00	1120.35	1119.23	450371	5040.70	37522	307570	68.29
ICICIGOLD	EQ	24-Jun-2022	44.84	44.84	44.93	44.41	44.89	44.88	44.86	220954	99.11	2342	204684	92.64
ICICILIQ	EQ	24-Jun-2022	999.99	999.53	1000.01	999.53	1000.00	999.99	1000.00	62656	626.56	83	62505	99.76
ICICILOVOL	EQ	24-Jun-2022	127.85	132.00	132.00	125.16	128.85	128.79	128.72	74311	95.65	509	65781	88.52
ICICIM150	EQ	24-Jun-2022	99.73	100.90	101.94	100.20	100.95	101.10	100.91	61512	62.07	403	28406	46.18
ICICIMCAP	EQ	24-Jun-2022	90.43	91.99	92.49	90.40	92.45	92.44	91.94	25796	23.72	244	2237	8.67
ICICINF100	EQ	24-Jun-2022	171.52	173.90	173.90	171.01	173.00	172.96	172.42	20604	35.52	311	2270	11.02
ICICINIFTY	EQ	24-Jun-2022	168.69	170.00	170.62	168.20	170.30	170.13	169.93	77012	130.87	3477	32524	42.23
ICICINV20	EQ	24-Jun-2022	86.03	96.80	96.80	85.10	86.50	86.50	86.70	15352	13.31	616	9629	62.72
ICICINXT50	EQ	24-Jun-2022	37.06	41.92	41.92	37.16	37.69	37.67	37.55	25813	9.69	627	19900	77.09
ICICIPHARM	EQ	24-Jun-2022	75.73	76.99	76.99	75.56	76.00	75.99	75.85	4280	3.25	83	3801	88.81
ICICIPRULI	EQ	24-Jun-2022	497.15	500.00	504.85	491.90	492.50	492.85	495.38	755037	3740.27	20802	358142	47.43
ICICISENSX	EQ	24-Jun-2022	571.17	575.98	578.99	574.00	578.40	576.98	576.69	2545	14.68	140	1553	61.02
ICICISILVE	EQ	24-Jun-2022	62.16	62.22	62.22	61.26	61.39	61.44	61.49	222800	137.00	967	194920	87.49
ICICITECH	EQ	24-Jun-2022	287.66	289.75	292.00	283.50	285.45	285.26	286.60	38681	110.86	704	15876	41.04
ICIL	EQ	24-Jun-2022	125.00	126.00	144.00	125.05	137.15	137.70	137.30	2367088	3250.02	31117	269474	11.38
ICRA	EQ	24-Jun-2022	3727.05	3730.00	3788.00	3730.00	3750.05	3758.20	3750.33	10345	387.97	212	10141	98.03
IDBI	EQ	24-Jun-2022	31.55	31.85	32.00	31.40	31.60	31.55	31.63	4480299	1416.98	7432	2302905	51.40
IDBIGOLD	EQ	24-Jun-2022	4714.00	4688.95	4698.95	4645.05	4645.10	4645.05	4666.55	43	2.01	30	28	65.12
IDEA	EQ	24-Jun-2022	8.55	8.65	8.80	8.55	8.75	8.75	8.67	77570510	6726.70	94612	22270379	28.71
IDFC	EQ	24-Jun-2022	46.45	46.75	49.25	46.30	48.85	48.90	48.10	6839471	3289.49	13186	1664931	24.34
IDFCFIRSTB	EQ	24-Jun-2022	29.75	30.05	31.35	29.90	30.95	31.00	30.47	38180241	11633.78	34007	9579504	25.09
IDFNIFTYET	EQ	24-Jun-2022	168.71	168.71	182.49	168.71	182.49	176.88	169.06	238	0.40	20	229	96.22
IEX	EQ	24-Jun-2022	171.00	172.00	174.80	170.70	174.20	174.10	172.67	4073476	7033.62	40871	1674243	41.10
IFBAGRO	EQ	24-Jun-2022	528.50	537.25	539.95	527.00	535.00	534.50	534.79	2277	12.18	238	1027	45.10
IFBIND	EQ	24-Jun-2022	865.80	869.40	887.00	869.15	876.20	874.10	876.21	12046	105.55	1641	2688	22.31
IFCI	EQ	24-Jun-2022	8.70	8.85	8.95	8.70	8.95	8.90	8.86	1816198	160.89	2452	810571	44.63
IFCI	NH	24-Jun-2022	1081.55	1080.85	1083.00	1080.85	1083.00	1083.00	1081.83	325	3.52	7	325	100.00
IFCI	NI	24-Jun-2022	2062.00	2062.00	2062.00	2062.00	2062.00	2062.00	2062.00	14	0.29	1	14	100.00
IFCI	NL	24-Jun-2022	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	2923	30.78	3	2923	100.00
IFGLEXPOR	EQ	24-Jun-2022	249.30	253.75	262.20	251.45	252.30	255.35	256.80	8360	21.47	710	4520	54.07
IGARASHI	EQ	24-Jun-2022	266.05	269.00	285.55	269.00	281.00	280.00	280.80	86707	243.47	5260	18960	21.87
IGL	EQ	24-Jun-2022	357.65	359.90	370.00	357.65	369.35	369.40	364.40	2178325	7937.91	23891	765557	35.14
IGPL	EQ	24-Jun-2022	573.95	581.95	587.90	574.85	582.00	580.45	579.82	9889	57.34	969	6594	66.68
IIFL	EQ	24-Jun-2022	319.35	318.00	325.50	315.85	321.90	323.95	321.42	619111	1989.92	14553	323237	52.21
IIFL	N4	24-Jun-2022	1020.00	1026.00	1026.00	1016.00	1016.00	1016.00	1016.56	36	0.37	3	36	100.00
IIFL	N6	24-Jun-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	15	0.15	1	15	100.00
IIFL	N7	24-Jun-2022	1020.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1	0.01	1	1	100.00
IIFL	N9	24-Jun-2022	1004.00	1005.00	1005.00	995.03	995.03	995.03	1003.24	85	0.85	7	70	82.35
IIFL	NE	24-Jun-2022	989.00	989.95	989.95	989.95	989.95	989.95	989.95	151	1.49	2	151	100.00
IIFL	NF	24-Jun-2022	976.90	982.00	986.00	980.50	983.99	983.58	984.15	1436	14.13	27	1272	88.58
IIFL	NJ	24-Jun-2022	997.20	1000.00	1000.00	993.20	993.20	994.31	997.00	201	2.00	8	201	100.00
IIFL	NL	24-Jun-2022	932.77	934.99	935.00	933.00	934.81	934.69	934.36	354	3.31	10	254	71.75
IIFLSEC	EQ	24-Jun-2022	67.95	69.00	69.80	68.45	69.50	69.25	69.14	175316	121.22	4005	66079	37.69
IIFLWAM	EQ	24-Jun-2022	1354.60	1361.40	1379.80	1349.60	1365.00	1371.60	1364.94	16467	224.77	2151	9711	58.97
IIHFL	N4	24-Jun-2022	1023.70	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	20	0.21	2	20	100.00
IIHFL	N5	24-Jun-2022	979.19	980.00	980.00	975.00	977.00	977.00	976.58	2081	20.32	24	1525	73.28
IIHFL	N6	24-Jun-2022	992.10	1000.00	1000.00	805.00	971.00	971.00	909.82	510	4.64	20	500	98.04
IIHFL	N8	24-Jun-2022	977.01	990.00	990.00	990.00	990.00	990.00	990.00	16	0.16	1	16	100.00
IIHFL	N9	24-Jun-2022	918.00	922.00	922.00	922.00	922.00	922.00	922.00	2	0.02	2	2	100.00
IIHFL	NC	24-Jun-2022	930.59	921.10	921.10	921.10	921.10	921.10	921.10	10	0.09	1	10	100.00
IITL	EQ	24-Jun-2022	94.10	98.70	98.80	95.30	98.80	96.70	98.63	282	0.28	19	269	95.39
IL&FSENGG	BZ	24-Jun-2022	11.85	11.85	12.35	11.30	11.65	11.40	11.55	27663	3.19	62	-	-
IL&FSTRANS	BZ	24-Jun-2022	4.25	4.40	4.40	4.15	4.20	4.35	4.25	15253	0.65	44	-	-
IMAGICAA	EQ	24-Jun-2022	14.35	14.85	15.75	14.30	15.75	15.75	15.36	948797	145.77	1440	637123	67.15
IMFA	EQ	24-Jun-2022	250.70	251.00	255.30	250.15	250.60	250.55	252.32	31525	79.54	1981	18738	59.44
IMPAL	EQ	24-Jun-2022	773.50	779.90	797.50	770.05	797.00	785.95	779.92	471	3.67	96	344	73.04
IMPEXFERRO	BE	24-Jun-2022	9.40	8.95	9.85	8.95	9.85	9.85	9.27	1121108	103.97	1225	-	-
INCREDIBLE	EQ	24-Jun-2022	19.95	20.00	20.50	18.55	19.50	19.55	19.72	12659	2.50	156	6882	54.36
INDBANK	EQ	24-Jun-2022	18.60	19.00	19.50	18.90	19.10	19.10	19.22	78340	15.05	493	47897	61.14
INDHOTEL	EQ	24-Jun-2022	223.50	225.50	229.50	224.50	225.80	226.90	227.31	4909943	11160.80	52546	1635401	33.31
INDIACEM	EQ	24-Jun-2022	156.35	157.20	159.00	155.20	157.80	158.10	157.26	930332	1463.02	7032	145364	15.62
INDIAGLYCO	EQ	24-Jun-2022	664.80	678.85	682.85	661.85	676.50	676.85	672.13	87898	590.79	5595	26200	29.81
INDIAMART	EQ	24-Jun-2022	4115.25	4145.00	4319.00	4115.10	4120.00	4140.60	4184.06	201988	8451.31	30564	58967	29.19
INDIANB	EQ	24-Jun-2022	147.20	147.90	153.60	147.60	152.40	152.70	150.86	1342399	2025.11	10661	492438	36.68
INDIANCARD	EQ	24-Jun-2022	243.35	245.15	253.00	240.05	248.25	250.50	248.58	3536	8.79	194	2437	68.92
INDIANHUME	EQ	24-Jun-2022	139.80	140.05	143.00	140.05	142.65	142.45	142.22	9976	14.19	352	5439	54.52
INDIGO	EQ	24-Jun-2022	1621.50	1646.40	1646.40	1603.00	1625.15	1630.75	1622.24	464612	7537.10	18783	131141	28.23
INDIGOPNTS	EQ	24-Jun-2022	1427.20	1448.00	1448.00	1420.00	1426.00	1426.35	1434.73	6220	89.24	1803	2640	42.44
INDIGRID	IV	24-Jun-2022	138.91	139.00	139.00	137.50	138.00	137.98	138.17	181319	250.52	1503	166578	91.87
INDIGRID	NJ	24-Jun-2022	1024.00	1021.30	1023.99	1021.00	1023.99	1023.62	1021.23	692	7.07	15	680	98.27
INDLMETER	BE	24-Jun-2022	11.00	11.50	11.55	10.70	11.10	11.10	11.13	5081	0.57	38	-	-
INDNIPPON	EQ	24-Jun-2022	336.70	342.75	357.35	338.00	347.20	348.45	349.59	24176	84.52	1220	11265	46.60
INDOAMIN	EQ	24-Jun-2022	77.45	77.00	79.30	76.15	77.50	77.55	77.94	17552	13.68	1031	8630	49.17
INDOBORAX	EQ	24-Jun-2022	102.35	104.40	107.25	102.00	104.10	104.15	104.56	15156	15.85	525	7158	47.23
INDOCO	EQ	24-Jun-2022	368.35	370.20	372.00	362.05	367.35	366.90	366.12	40473	148.18	6742	23754	58.69
INDORAMA	EQ	24-Jun-2022	61.75	62.30	64.00	61.60	63.95	63.85	63.33	75765	47.99	1047	45209	59.67
INDOSOLAR	BZ	24-Jun-2022	3.45	3.30	3.30	3.30	3.30	3.30	3.30	107686	3.55	233	-	-
INDOSTAR	EQ	24-Jun-2022	140.40	140.40	142.95	138.95	140.35	141.00	140.70	7511	10.57	276	4938	65.74
INDOTECH	EQ	24-Jun-2022	170.80	174.90	185.00	170.75	176.55	177.30	176.89	11877	21.01	479	2741	23.08
INDOTHAI	EQ	24-Jun-2022	177.85	172.90	184.45	169.00	174.40	180.30	174.77	23470	41.02	392	8295	35.34
INDOWIND	BE	24-Jun-2022	12.70	12.75	13.30	12.35	12.75	12.95	12.92	54843	7.09	463	-	-
INDRAMEDCO	EQ	24-Jun-2022	53.75	54.25	55.20	54.25	54.75	54.80	54.75	32010	17.53	630	19777	61.78
INDSWFTLAB	EQ	24-Jun-2022	58.65	60.45	60.55	58.60	59.00	59.05	59.65	19942	11.89	347	7950	39.87
INDSWFTLTD	EQ	24-Jun-2022	11.30	11.80	11.80	10.80	10.80	10.85	11.32	40203	4.55	196	23128	57.53
INDTERRAIN	EQ	24-Jun-2022	40.60	41.15	46.70	40.85	45.10	45.40	44.80	198997	89.15	1836	99656	50.08
INDUSINDBK	EQ	24-Jun-2022	784.95	793.95	815.85	792.50	806.55	806.50	805.96	4706175	37929.68	104172	1097496	23.32
INDUSTOWER	EQ	24-Jun-2022	211.25	213.75	220.55	210.00	217.20	216.10	216.53	6328885	13703.95	43893	2975675	47.02
INEOSSTYRO	EQ	24-Jun-2022	772.50	775.00	782.90	759.20	775.00	768.90	771.24	57188	441.05	5310	30814	53.88
INFIBEAM	EQ	24-Jun-2022	13.60	13.95	13.95	13.00	13.25	13.15	13.32	3494963	465.67	6790	1816471	51.97
INFOBEAN	EQ	24-Jun-2022	602.75	610.00	650.00	608.85	650.00	633.85	626.05	18219	114.06	1607	11678	64.10
INFOMEDIA	BE	24-Jun-2022	4.10	3.95	3.95	3.90	3.90	3.90	3.91	10073	0.39	7	-	-
INFRABEES	EQ	24-Jun-2022	467.00	470.00	472.11	468.00	469.00	470.83	470.22	299	1.41	78	250	83.61
INFY	EQ	24-Jun-2022	1452.45	1458.00	1467.50	1428.90	1441.30	1441.10	1442.06	6114340	88172.69	260872	3370353	55.12
INGERRAND	EQ	24-Jun-2022	1394.25	1365.30	1439.00	1365.30	1437.75	1426.20	1415.19	11787	166.81	2149	4962	42.10
INNOVANA	SM	24-Jun-2022	311.00	326.00	326.00	326.00	326.00	326.00	326.00	1000	3.26	1	1000	100.00
INNOVATIVE	ST	24-Jun-2022	2.45	2.35	2.45	2.35	2.45	2.45	2.36	30000	0.71	10	30000	100.00
INOXLEISUR	EQ	24-Jun-2022	494.30	499.00	504.90	496.85	504.00	504.05	501.74	314236	1576.66	12979	140012	44.56
INOXWIND	EQ	24-Jun-2022	81.40	83.60	84.45	81.15	81.15	81.55	82.03	158864	130.31	2841	83602	52.62
INSECTICID	EQ	24-Jun-2022	832.15	833.50	844.90	826.40	835.00	835.90	836.68	45009	376.58	4752	17893	39.75
INSPIRISYS	BE	24-Jun-2022	59.40	61.65	61.65	58.00	60.00	59.85	59.66	3250	1.94	28	-	-
INTELLECT	EQ	24-Jun-2022	649.10	662.00	662.40	632.10	641.75	641.50	643.50	512056	3295.07	16819	101900	19.90
INTENTECH	EQ	24-Jun-2022	64.60	67.95	67.95	66.00	66.95	66.70	66.78	40532	27.07	568	14631	36.10
INTLCONV	EQ	24-Jun-2022	56.30	56.05	58.90	56.05	57.40	57.60	57.76	66816	38.60	1450	32442	48.55
INVENTURE	EQ	24-Jun-2022	2.70	2.70	2.80	2.70	2.75	2.70	2.74	1846926	50.61	29533	885483	47.94
IOB	EQ	24-Jun-2022	16.50	16.45	17.10	16.35	17.00	16.95	16.76	1855009	310.85	4116	845477	45.58
IOC	EQ	24-Jun-2022	107.30	107.60	108.65	107.30	108.65	108.50	108.03	7871986	8503.95	54810	2948261	37.45
IOLCP	EQ	24-Jun-2022	322.10	330.00	338.90	323.90	328.60	330.85	331.15	330458	1094.33	10915	98735	29.88
IONEXCHANG	EQ	24-Jun-2022	1762.70	1815.00	1815.00	1751.55	1767.05	1773.40	1779.71	9636	171.49	2121	4609	47.83
IPCALAB	EQ	24-Jun-2022	897.10	901.80	905.00	886.75	887.40	889.70	894.07	146601	1310.72	5096	73157	49.90
IPL	EQ	24-Jun-2022	242.50	242.70	247.25	234.05	236.85	236.90	240.23	49964	120.03	2266	20089	40.21
IRB	EQ	24-Jun-2022	199.30	201.90	211.00	200.20	209.55	209.15	206.30	2674142	5516.86	27619	722670	27.02
IRBINVIT	IV	24-Jun-2022	54.73	55.29	55.35	54.73	55.30	55.29	55.20	115812	63.92	439	103353	89.24
IRCON	EQ	24-Jun-2022	35.70	35.95	36.30	35.80	36.20	36.20	36.08	339075	122.32	2241	222634	65.66
IRCTC	EQ	24-Jun-2022	589.50	592.05	599.95	590.60	596.90	596.50	595.42	1938626	11543.06	38449	692257	35.71
IREDA	N5	24-Jun-2022	1230.00	1299.00	1300.00	1298.99	1298.99	1298.99	1299.52	1425	18.52	7	998	70.04
IREDA	N6	24-Jun-2022	1497.00	1493.00	1493.00	1493.00	1493.00	1493.00	1493.00	5	0.07	1	5	100.00
IREDA	N7	24-Jun-2022	1175.00	1176.00	1176.00	1168.02	1168.02	1168.02	1168.40	21	0.25	2	21	100.00
IRFC	EQ	24-Jun-2022	19.85	19.85	19.90	19.70	19.75	19.75	19.81	3141275	622.20	7937	1910478	60.82
IRFC	N2	24-Jun-2022	1165.00	1166.20	1166.20	1166.00	1166.00	1166.00	1166.03	270	3.15	4	270	100.00
IRFC	N8	24-Jun-2022	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	100	1.18	2	100	100.00
IRFC	N9	24-Jun-2022	1066.57	1069.00	1079.99	1069.00	1069.00	1069.00	1071.42	280	3.00	7	280	100.00
IRFC	NA	24-Jun-2022	1210.00	1200.00	1215.00	1200.00	1210.00	1210.00	1208.61	290	3.50	5	200	68.97
IRFC	NE	24-Jun-2022	1221.79	1185.14	1236.00	1185.14	1236.00	1235.52	1231.82	455	5.60	17	409	89.89
IRFC	NJ	24-Jun-2022	1173.40	1178.00	1184.00	1176.00	1176.00	1176.00	1181.93	1396	16.50	19	1296	92.84
IRFC	NK	24-Jun-2022	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	15	0.18	2	15	100.00
IRFC	NN	24-Jun-2022	1129.99	1086.61	1086.61	1086.61	1086.61	1086.61	1086.61	1	0.01	1	1	100.00
IRFC	NO	24-Jun-2022	1187.00	1188.00	1193.20	1188.00	1193.16	1193.16	1191.30	306	3.65	6	305	99.67
IRIS	EQ	24-Jun-2022	80.20	80.10	84.00	80.10	84.00	82.15	81.71	5618	4.59	105	3596	64.01
IRISDOREME	EQ	24-Jun-2022	200.15	200.90	213.55	196.20	208.00	207.70	204.84	23552	48.24	546	3717	15.78
ISEC	EQ	24-Jun-2022	434.55	436.00	440.00	430.00	437.90	436.05	437.35	144706	632.87	9525	73314	50.66
ISFT	EQ	24-Jun-2022	152.15	153.35	161.90	153.25	159.00	159.95	158.72	11633	18.46	293	7340	63.10
ISGEC	EQ	24-Jun-2022	462.00	464.25	492.00	455.05	485.00	484.15	474.42	42565	201.94	3856	21260	49.95
ISMTLTD	BE	24-Jun-2022	50.30	48.70	51.70	48.70	51.20	50.70	50.80	28186	14.32	190	-	-
ITBEES	EQ	24-Jun-2022	28.98	29.25	29.29	28.41	28.70	28.64	28.58	4769472	1363.01	6181	3390712	71.09
ITC	EQ	24-Jun-2022	265.50	266.10	268.35	265.20	266.00	265.85	266.37	7013132	18680.88	72489	3671371	52.35
ITDC	EQ	24-Jun-2022	288.90	290.15	293.55	288.90	291.75	290.80	291.18	8468	24.66	496	3704	43.74
ITDCEM	EQ	24-Jun-2022	63.85	63.40	64.95	63.40	64.15	64.15	64.24	240972	154.80	2550	142238	59.03
ITI	EQ	24-Jun-2022	107.60	105.50	114.00	105.05	105.55	106.05	109.58	13604145	14907.15	82584	590872	4.34
IVC	EQ	24-Jun-2022	6.00	6.10	6.30	6.00	6.05	6.05	6.13	152235	9.33	359	96836	63.61
IVP	EQ	24-Jun-2022	156.40	159.90	167.30	157.50	161.20	161.40	162.84	46029	74.95	1204	26201	56.92
IVZINGOLD	EQ	24-Jun-2022	4580.00	4530.05	4590.00	4502.00	4570.00	4588.75	4585.39	111	5.09	11	106	95.50
IVZINNIFTY	EQ	24-Jun-2022	1714.06	1727.05	1728.25	1725.00	1725.00	1725.00	1727.14	4	0.07	3	4	100.00
IWEL	EQ	24-Jun-2022	446.15	463.45	463.45	426.25	450.00	449.00	440.95	261	1.15	61	118	45.21
IZMO	EQ	24-Jun-2022	67.75	68.05	72.90	66.05	67.90	67.30	67.93	31674	21.52	511	16739	52.85
J&KBANK	EQ	24-Jun-2022	24.85	25.40	25.60	25.00	25.35	25.25	25.27	682090	172.39	4092	341767	50.11
JAGRAN	EQ	24-Jun-2022	47.85	48.05	48.95	48.00	48.60	48.55	48.40	56175	27.19	676	31811	56.63
JAGSNPHARM	EQ	24-Jun-2022	291.45	293.45	295.70	290.00	295.00	293.25	292.95	11878	34.80	566	7796	65.63
JAIBALAJI	EQ	24-Jun-2022	40.05	40.75	41.40	40.05	41.40	41.10	40.69	14386	5.85	227	9192	63.90
JAICORPLTD	EQ	24-Jun-2022	102.70	103.90	106.30	103.55	104.95	105.10	104.93	1098278	1152.40	8005	230763	21.01
JAIPURKURT	EQ	24-Jun-2022	63.70	63.10	64.65	63.10	64.35	63.95	63.67	1451	0.92	79	673	46.38
JAMNAAUTO	EQ	24-Jun-2022	109.35	112.00	112.50	109.75	110.10	110.80	111.00	1429182	1586.44	21207	514729	36.02
JASH	EQ	24-Jun-2022	604.75	629.00	629.00	600.00	629.00	624.05	611.72	21790	133.29	595	12668	58.14
JAYAGROGN	EQ	24-Jun-2022	198.65	201.50	205.00	200.05	202.55	201.60	202.24	11269	22.79	630	5486	48.68
JAYBARMARU	EQ	24-Jun-2022	133.95	135.40	139.90	133.35	137.50	137.50	136.73	46057	62.97	1080	20077	43.59
JAYNECOIND	EQ	24-Jun-2022	21.60	22.00	22.25	21.35	22.00	21.95	21.95	44176	9.70	324	29697	67.22
JAYSREETEA	EQ	24-Jun-2022	82.30	82.15	87.25	82.15	86.75	85.80	85.27	41615	35.49	1016	12747	30.63
JBCHEPHARM	EQ	24-Jun-2022	1525.50	1525.50	1560.00	1522.00	1550.00	1557.35	1544.44	16992	262.43	2669	10401	61.21
JBFIND	EQ	24-Jun-2022	11.55	11.85	11.85	11.20	11.75	11.50	11.59	54504	6.32	208	37290	68.42
JBMA	EQ	24-Jun-2022	403.60	408.90	423.75	405.20	423.75	423.75	417.84	87593	366.00	4049	54247	61.93
JCHAC	EQ	24-Jun-2022	1614.50	1622.60	1689.00	1612.05	1630.00	1629.10	1637.79	5278	86.44	1163	3171	60.08
JETAIRWAYS	BZ	24-Jun-2022	96.85	98.85	101.65	96.15	101.65	100.85	98.87	50412	49.84	920	-	-
JETFREIGHT	EQ	24-Jun-2022	21.60	22.55	22.65	20.55	21.00	21.20	21.62	47256	10.22	285	19823	41.95
JHS	EQ	24-Jun-2022	21.70	21.55	22.45	21.15	22.00	22.00	21.96	58015	12.74	344	35182	60.64
JINDALPHOT	EQ	24-Jun-2022	198.30	201.20	205.80	198.50	202.50	200.75	201.75	9951	20.08	442	4128	41.48
JINDALPOLY	EQ	24-Jun-2022	958.25	966.75	979.00	955.80	965.50	967.55	970.69	47680	462.83	3185	25246	52.95
JINDALSAW	EQ	24-Jun-2022	77.25	77.95	78.40	76.55	77.60	77.55	77.54	537174	416.54	4371	221485	41.23
JINDALSTEL	EQ	24-Jun-2022	309.85	311.50	318.70	308.00	318.00	317.60	314.94	5110202	16094.27	47789	960534	18.80
JINDRILL	EQ	24-Jun-2022	174.70	176.15	178.85	173.10	175.95	175.75	176.94	7250	12.83	285	4147	57.20
JINDWORLD	BE	24-Jun-2022	238.10	235.00	248.75	230.65	242.25	242.85	242.19	6945	16.82	185	-	-
JISLDVREQS	EQ	24-Jun-2022	20.25	20.70	21.20	20.00	21.15	20.65	20.39	47898	9.77	373	32773	68.42
JISLJALEQS	EQ	24-Jun-2022	40.10	40.20	41.10	38.30	38.75	38.80	39.38	5100985	2009.01	10251	1634456	32.04
JITFINFRA	BE	24-Jun-2022	118.75	118.95	124.65	118.95	124.65	124.65	124.00	112789	139.86	128	-	-
JKCEMENT	EQ	24-Jun-2022	2018.95	2038.95	2086.90	2021.10	2068.00	2059.20	2055.21	413694	8502.29	18952	156286	37.78
JKIL	EQ	24-Jun-2022	277.10	281.00	299.00	280.10	289.60	290.65	291.83	1250005	3647.89	22171	333958	26.72
JKLAKSHMI	EQ	24-Jun-2022	415.05	417.80	418.45	397.05	407.45	408.10	406.13	335647	1363.17	16332	120097	35.78
JKPAPER	EQ	24-Jun-2022	278.95	281.30	293.00	281.30	283.00	283.75	286.05	1347053	3853.22	21390	390965	29.02
JKTYRE	EQ	24-Jun-2022	101.15	103.60	105.00	99.85	100.95	100.90	102.25	945369	966.59	8806	334701	35.40
JMA	EQ	24-Jun-2022	62.85	64.70	65.45	63.25	64.95	64.55	64.33	8191	5.27	152	5942	72.54
JMCPROJECT	EQ	24-Jun-2022	76.50	78.90	80.40	75.30	76.80	76.20	77.01	64597	49.74	1229	32693	50.61
JMFINANCIL	EQ	24-Jun-2022	59.40	60.30	60.55	59.10	59.25	59.40	59.73	331168	197.81	3903	214886	64.89
JOCIL	EQ	24-Jun-2022	152.70	154.90	163.70	153.60	163.00	160.05	158.35	17751	28.11	506	10754	60.58
JPASSOCIAT	EQ	24-Jun-2022	7.35	7.50	7.65	7.40	7.60	7.55	7.52	2677918	201.40	7856	1437630	53.68
JPINFRATEC	BE	24-Jun-2022	2.10	2.15	2.20	2.10	2.20	2.20	2.17	517556	11.25	687	-	-
JPOLYINVST	EQ	24-Jun-2022	255.40	263.00	268.15	254.50	268.15	268.15	265.08	4686	12.42	248	3102	66.20
JPPOWER	EQ	24-Jun-2022	6.50	6.65	6.80	6.30	6.55	6.55	6.54	38772508	2537.36	21110	11148437	28.75
JSL	EQ	24-Jun-2022	99.60	101.60	101.70	98.05	99.50	98.80	99.47	911318	906.46	12690	420828	46.18
JSLHISAR	EQ	24-Jun-2022	202.60	202.20	207.55	200.10	201.00	201.50	202.72	111057	225.14	4935	50005	45.03
JSLL	SM	24-Jun-2022	139.70	136.40	139.50	136.40	138.00	138.00	137.53	13000	17.88	7	12000	92.31
JSWENERGY	EQ	24-Jun-2022	203.65	206.80	211.40	202.00	208.30	208.60	206.56	812251	1677.77	11759	202987	24.99
JSWHL	EQ	24-Jun-2022	3023.05	3047.70	3230.00	3047.70	3174.90	3170.65	3184.62	1674	53.31	747	427	25.51
JSWISPL	EQ	24-Jun-2022	23.20	23.50	23.90	23.30	23.75	23.70	23.63	1135512	268.27	2454	430788	37.94
JSWSTEEL	EQ	24-Jun-2022	558.95	561.70	572.90	560.25	568.30	567.80	567.32	3406061	19323.17	45159	544179	15.98
JTEKTINDIA	EQ	24-Jun-2022	79.55	82.00	88.45	80.15	84.00	85.40	85.19	918445	782.42	12226	338209	36.82
JTLINFRA	EQ	24-Jun-2022	169.95	167.65	192.90	166.00	189.05	187.40	181.33	157132	284.93	4212	84425	53.73
JUBLFOOD	EQ	24-Jun-2022	527.75	532.85	537.50	526.35	532.00	533.60	532.84	2747036	14637.40	41792	396348	14.43
JUBLINDS	EQ	24-Jun-2022	363.85	372.00	375.55	363.10	366.00	367.75	368.76	12652	46.66	932	5638	44.56
JUBLINGREA	EQ	24-Jun-2022	463.40	469.00	499.00	466.00	490.00	492.90	485.73	618341	3003.45	19215	243363	39.36
JUBLPHARMA	EQ	24-Jun-2022	330.90	332.60	347.80	332.00	344.30	344.30	341.11	62561	213.40	4995	22460	35.90
JUNIORBEES	EQ	24-Jun-2022	380.61	387.14	399.99	376.86	387.00	386.66	385.08	51972	200.13	3534	28251	54.36
JUSTDIAL	EQ	24-Jun-2022	546.65	547.50	574.00	547.50	563.00	565.10	560.73	279362	1566.46	8989	59172	21.18
JWL	EQ	24-Jun-2022	53.50	53.95	54.90	52.30	53.25	53.05	53.60	119314	63.95	2015	75247	63.07
JYOTHYLAB	EQ	24-Jun-2022	151.95	151.90	154.60	151.90	153.60	153.70	153.63	82416	126.62	2883	34546	41.92
JYOTISTRUC	BZ	24-Jun-2022	12.95	13.45	13.55	12.70	13.40	13.50	13.48	32264	4.35	84	-	-
KABRAEXTRU	EQ	24-Jun-2022	293.05	300.00	304.95	296.35	298.00	299.00	299.61	29097	87.18	2135	14209	48.83
KAJARIACER	EQ	24-Jun-2022	918.90	923.70	928.40	898.00	920.00	919.70	907.76	293646	2665.59	12732	202610	69.00
KAKATCEM	EQ	24-Jun-2022	187.00	188.55	190.75	187.10	188.30	189.55	189.19	4366	8.26	374	1435	32.87
KALPATPOWR	EQ	24-Jun-2022	365.30	368.40	373.90	359.30	371.00	367.05	370.64	139238	516.07	6549	41478	29.79
KALYANIFRG	BE	24-Jun-2022	175.35	175.35	183.05	175.00	175.00	175.00	178.86	220	0.39	14	-	-
KALYANKJIL	EQ	24-Jun-2022	58.30	58.60	58.95	57.90	58.25	58.35	58.49	164065	95.96	3136	82161	50.08
KAMATHOTEL	EQ	24-Jun-2022	53.40	54.40	56.70	54.00	54.25	55.05	54.97	59168	32.53	878	25400	42.93
KAMDHENU	EQ	24-Jun-2022	182.00	183.05	184.50	179.10	182.40	182.75	182.53	23182	42.31	960	10741	46.33
KANANIIND	EQ	24-Jun-2022	16.75	15.95	16.45	15.95	15.95	15.95	15.98	394410	63.04	904	286948	72.75
KANORICHEM	EQ	24-Jun-2022	111.10	111.00	111.05	107.25	109.55	110.10	109.77	3761	4.13	96	2250	59.82
KANPRPLA	EQ	24-Jun-2022	117.55	119.95	121.95	118.00	119.00	118.65	119.96	3130	3.75	98	2589	82.72
KANSAINER	EQ	24-Jun-2022	369.30	371.20	378.90	370.50	374.50	373.20	373.08	2723989	10162.55	9625	2622842	96.29
KAPSTON	EQ	24-Jun-2022	146.40	149.90	149.90	143.00	144.05	144.60	146.57	664	0.97	85	470	70.78
KARMAENG	EQ	24-Jun-2022	22.30	23.00	23.20	21.45	22.05	23.05	22.94	2682	0.62	42	2158	80.46
KARURVYSYA	EQ	24-Jun-2022	44.75	45.30	45.75	44.95	45.45	45.45	45.31	479950	217.45	3184	243593	50.75
KAUSHALYA	EQ	24-Jun-2022	3.65	3.75	3.75	3.50	3.60	3.60	3.59	14547	0.52	52	13780	94.73
KAVVERITEL	EQ	24-Jun-2022	7.35	7.40	7.70	7.00	7.50	7.50	7.49	34718	2.60	160	14652	42.20
KAYA	EQ	24-Jun-2022	261.85	269.00	278.85	266.60	274.10	274.70	273.04	12387	33.82	789	6139	49.56
KBCGLOBAL	EQ	24-Jun-2022	3.35	3.20	3.50	3.20	3.50	3.50	3.37	15487021	521.15	3720	7233210	46.70
KCP	EQ	24-Jun-2022	108.05	109.25	111.20	106.65	110.70	110.85	109.51	142685	156.26	2502	90468	63.40
KCPSUGIND	EQ	24-Jun-2022	20.20	20.35	21.40	20.10	21.10	21.10	20.74	306837	63.63	1395	139352	45.42
KDDL	EQ	24-Jun-2022	686.40	693.65	705.55	680.10	687.00	691.70	693.50	4699	32.59	381	2487	52.93
KEC	EQ	24-Jun-2022	412.95	413.00	413.00	400.10	402.50	403.65	405.57	468863	1901.58	17062	75006	16.00
KECL	EQ	24-Jun-2022	24.75	24.75	25.50	24.50	25.00	24.85	25.16	78096	19.65	517	59989	76.81
KEERTI	EQ	24-Jun-2022	16.00	16.65	17.50	14.40	16.60	16.30	15.75	5262	0.83	105	2838	53.93
KEI	EQ	24-Jun-2022	1181.30	1199.80	1201.00	1171.35	1181.50	1178.35	1183.24	82383	974.79	9193	33745	40.96
KELLTONTEC	EQ	24-Jun-2022	64.65	65.60	68.90	60.25	65.65	64.25	64.69	594768	384.75	6331	139474	23.45
KENNAMET	EQ	24-Jun-2022	1752.60	1759.25	1812.00	1751.80	1782.25	1791.35	1780.78	1968	35.05	552	1143	58.08
KERNEX	BE	24-Jun-2022	180.95	181.05	184.95	171.95	171.95	175.50	173.36	26768	46.41	171	-	-
KESORAMIND	EQ	24-Jun-2022	46.50	47.15	48.20	46.15	48.20	47.45	47.18	148162	69.91	1715	85579	57.76
KEYFINSERV	EQ	24-Jun-2022	94.45	94.45	97.00	92.00	95.00	94.00	95.21	6984	6.65	213	3836	54.93
KHADIM	EQ	24-Jun-2022	185.50	188.70	191.00	184.10	189.50	188.15	187.00	15982	29.89	1072	8923	55.83
KHAICHEM	EQ	24-Jun-2022	101.75	106.45	107.65	102.00	104.50	104.90	104.58	585989	612.83	9730	122364	20.88
KHAITANLTD	EQ	24-Jun-2022	48.80	50.30	50.30	47.70	48.90	48.85	48.57	1363	0.66	30	748	54.88
KHANDSE	BE	24-Jun-2022	33.25	33.95	33.95	32.00	33.60	33.40	32.17	9943	3.20	50	-	-
KICL	EQ	24-Jun-2022	1460.15	1489.25	1500.00	1425.00	1461.00	1467.75	1474.99	303	4.47	75	111	36.63
KILITCH	EQ	24-Jun-2022	151.80	158.00	158.00	148.25	149.10	149.75	150.88	3376	5.09	155	2011	59.57
KIMS	EQ	24-Jun-2022	1162.65	1169.90	1175.00	1142.45	1165.00	1163.10	1151.97	255508	2943.37	3686	244563	95.72
KINGFA	EQ	24-Jun-2022	816.80	818.90	866.00	806.00	843.00	851.30	848.84	5205	44.18	470	3029	58.19
KIOCL	EQ	24-Jun-2022	174.75	177.90	200.00	177.90	188.25	192.40	194.06	641358	1244.65	20185	52769	8.23
KIRIINDUS	EQ	24-Jun-2022	454.10	456.40	464.50	451.00	458.00	457.85	456.61	119715	546.63	5373	50739	42.38
KIRLFER	EQ	24-Jun-2022	193.95	194.35	203.40	193.95	201.00	201.80	199.24	197172	392.84	9151	84954	43.09
KIRLOSBROS	EQ	24-Jun-2022	299.05	300.00	318.75	300.00	316.00	316.95	313.57	81568	255.77	3068	39062	47.89
KIRLOSENG	EQ	24-Jun-2022	128.85	129.40	131.75	129.00	130.30	130.15	130.13	73266	95.34	1344	49644	67.76
KIRLOSIND	EQ	24-Jun-2022	1242.50	1268.00	1297.20	1245.65	1285.60	1287.30	1268.98	879	11.15	188	714	81.23
KITEX	EQ	24-Jun-2022	208.05	211.50	218.90	211.50	216.40	217.55	215.77	452449	976.27	9203	126762	28.02
KKCL	EQ	24-Jun-2022	240.55	240.05	250.00	240.05	248.75	248.65	246.34	77928	191.97	2879	28839	37.01
KMSUGAR	EQ	24-Jun-2022	26.95	27.30	28.30	27.25	27.90	28.05	27.72	255751	70.90	1658	96985	37.92
KNAGRI	SM	24-Jun-2022	138.35	145.00	145.00	136.55	137.70	138.80	139.88	35200	49.24	22	24000	68.18
KNRCON	EQ	24-Jun-2022	220.55	223.85	230.75	220.25	227.00	226.35	225.27	422002	950.65	13874	170125	40.31
KOHINOOR	BE	24-Jun-2022	96.35	101.15	101.15	101.15	101.15	101.15	101.15	46267	46.80	471	-	-
KOKUYOCMLN	EQ	24-Jun-2022	52.40	53.50	53.75	52.65	53.60	53.45	53.28	21951	11.70	402	12323	56.14
KOLTEPATIL	EQ	24-Jun-2022	220.00	221.85	223.35	217.85	219.80	219.70	219.63	138683	304.59	3346	63789	46.00
KOPRAN	EQ	24-Jun-2022	189.15	187.30	194.25	187.30	193.25	192.70	192.72	68239	131.51	2177	43225	63.34
KOTAKALPHA	EQ	24-Jun-2022	25.25	26.48	26.48	25.35	25.60	25.60	25.58	187149	47.87	397	106187	56.74
KOTAKBANK	EQ	24-Jun-2022	1684.10	1700.00	1714.90	1690.15	1701.00	1698.40	1700.82	1617721	27514.54	90718	976905	60.39
KOTAKBKETF	EQ	24-Jun-2022	335.07	341.00	342.00	337.00	342.00	340.97	340.01	29401	99.97	570	14605	49.68
KOTAKGOLD	EQ	24-Jun-2022	43.95	43.95	43.99	43.71	43.90	43.90	43.88	83780	36.76	492	53224	63.53
KOTAKIT	EQ	24-Jun-2022	28.54	28.98	28.98	28.12	28.18	28.21	28.42	20644	5.87	252	9790	47.42
KOTAKLOVOL	EQ	24-Jun-2022	11.80	12.10	12.25	11.69	12.25	12.18	11.96	13795	1.65	112	4410	31.97
KOTAKMID50	EQ	24-Jun-2022	72.65	73.00	73.90	72.05	73.50	73.50	73.35	854	0.63	40	732	85.71
KOTAKNIFTY	EQ	24-Jun-2022	165.27	164.55	167.30	164.55	167.00	166.94	166.32	23295	38.75	292	14808	63.57
KOTAKNV20	EQ	24-Jun-2022	87.74	88.78	88.78	86.18	88.00	88.06	87.63	8769	7.68	217	6167	70.33
KOTAKPSUBK	EQ	24-Jun-2022	243.14	243.25	246.30	241.25	246.30	244.48	244.03	1658	4.05	103	1144	69.00
KOTARISUG	EQ	24-Jun-2022	31.20	31.20	33.10	31.20	32.25	32.55	32.06	209713	67.24	2849	69625	33.20
KOTHARIPET	EQ	24-Jun-2022	78.60	80.90	82.00	78.05	79.55	79.15	79.42	40817	32.42	1099	21121	51.75
KOTHARIPRO	EQ	24-Jun-2022	79.80	82.50	82.50	76.15	78.00	78.40	78.21	23168	18.12	278	14472	62.47
KOTYARK	SM	24-Jun-2022	294.65	295.00	304.00	280.05	304.00	302.65	296.03	6400	18.95	15	5600	87.50
KOVAI	EQ	24-Jun-2022	1375.30	1387.70	1415.30	1387.70	1415.00	1414.35	1400.70	644	9.02	230	434	67.39
KPIGREEN	EQ	24-Jun-2022	686.95	697.30	704.85	652.15	654.85	657.05	672.93	235210	1582.80	13061	90801	38.60
KPITTECH	EQ	24-Jun-2022	492.85	502.00	512.00	492.05	499.00	496.20	502.11	1122557	5636.50	41406	447712	39.88
KPRMILL	EQ	24-Jun-2022	499.85	506.70	515.00	498.05	501.00	500.20	505.31	240197	1213.75	13624	108587	45.21
KRBL	EQ	24-Jun-2022	214.20	217.00	221.00	214.75	219.75	220.20	217.72	161578	351.79	3039	85066	52.65
KREBSBIO	EQ	24-Jun-2022	105.15	104.90	108.00	104.00	108.00	107.05	106.99	23519	25.16	143	22050	93.75
KRIDHANINF	EQ	24-Jun-2022	4.10	4.20	4.40	4.10	4.35	4.30	4.30	26940	1.16	129	19402	72.02
KRISHANA	EQ	24-Jun-2022	276.75	282.30	282.65	268.45	269.00	271.95	274.14	14691	40.27	448	11351	77.26
KRISHIVAL	SM	24-Jun-2022	252.10	259.90	264.70	259.90	264.70	264.70	262.30	18000	47.21	6	12000	66.67
KRISHNADEF	SM	24-Jun-2022	63.80	62.15	62.15	60.65	60.65	60.65	61.09	33000	20.16	11	21000	63.64
KRITI	EQ	24-Jun-2022	73.10	72.05	75.00	70.05	70.40	70.80	72.20	19541	14.11	782	10372	53.08
KRITIKA	EQ	24-Jun-2022	84.30	88.50	88.50	81.20	81.20	84.95	86.77	34973	30.34	410	18265	52.23
KRSNAA	EQ	24-Jun-2022	519.90	527.70	527.70	514.10	516.20	520.70	518.79	27710	143.76	2126	12413	44.80
KSB	EQ	24-Jun-2022	1384.80	1389.90	1429.90	1381.25	1400.00	1407.95	1408.79	29097	409.92	4339	10042	34.51
KSCL	EQ	24-Jun-2022	499.95	503.00	511.15	501.35	506.50	505.75	505.90	42597	215.50	2988	20935	49.15
KSHITIJPOL	SM	24-Jun-2022	31.10	32.00	32.10	32.00	32.00	32.00	32.01	32662	10.46	3	27996	85.71
KSL	EQ	24-Jun-2022	272.55	273.95	275.80	267.90	273.55	274.35	273.46	6374	17.43	631	2844	44.62
KSOLVES	SM	24-Jun-2022	330.00	330.70	352.00	330.05	350.00	350.00	346.60	10800	37.43	22	9200	85.19
KTKBANK	EQ	24-Jun-2022	65.05	65.20	65.50	64.50	64.90	64.85	64.90	837490	543.52	3217	545490	65.13
KUANTUM	EQ	24-Jun-2022	67.45	66.20	69.25	66.20	67.60	67.45	67.70	7559	5.12	163	4816	63.71
L&TFH	EQ	24-Jun-2022	68.55	69.25	70.10	68.50	69.65	69.75	69.29	8970212	6215.76	24981	3667679	40.89
L&TFINANCE	NC	24-Jun-2022	1065.00	1080.00	1080.00	1050.10	1060.00	1060.00	1059.39	75	0.79	8	55	73.33
L&TFINANCE	NE	24-Jun-2022	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1	0.01	1	1	100.00
L&TFINANCE	NI	24-Jun-2022	1095.99	1097.00	1097.00	1090.30	1090.30	1090.30	1090.50	33	0.36	4	33	100.00
L&TFINANCE	NQ	24-Jun-2022	1026.00	1005.50	1016.01	1005.50	1016.01	1016.01	1010.76	10	0.10	2	5	50.00
L&TFINANCE	NU	24-Jun-2022	1077.00	1081.80	1081.80	1079.50	1079.50	1079.50	1080.17	130	1.40	5	130	100.00
L&TFINANCE	NY	24-Jun-2022	1054.00	1055.00	1057.00	1050.00	1050.00	1050.48	1054.57	623	6.57	13	523	83.95
L&TFINANCE	Y5	24-Jun-2022	1059.27	1058.00	1070.00	1058.00	1064.00	1064.00	1066.25	201	2.14	10	200	99.50
L&TFINANCE	Y7	24-Jun-2022	1030.00	1026.10	1030.00	1025.00	1025.00	1025.00	1025.16	390	4.00	7	390	100.00
L&TFINANCE	Y9	24-Jun-2022	1069.10	1075.00	1076.00	1071.00	1071.00	1071.08	1075.33	125	1.34	5	125	100.00
LAGNAM	EQ	24-Jun-2022	68.75	67.05	72.00	66.05	72.00	71.65	71.03	7232	5.14	177	4445	61.46
LAKPRE	BZ	24-Jun-2022	5.80	5.75	5.80	5.75	5.80	5.75	5.77	5055	0.29	10	-	-
LALPATHLAB	EQ	24-Jun-2022	1995.80	2008.00	2060.00	2002.30	2034.00	2030.85	2030.36	254578	5168.86	20574	51397	20.19
LAMBODHARA	EQ	24-Jun-2022	71.75	74.85	77.70	73.55	74.05	74.75	75.34	16921	12.75	378	7276	43.00
LANCER	EQ	24-Jun-2022	183.95	188.45	209.40	184.20	199.00	196.25	196.56	211442	415.62	5138	92494	43.74
LAOPALA	EQ	24-Jun-2022	255.15	257.95	262.90	256.15	262.00	261.75	259.08	94937	245.96	6034	40455	42.61
LASA	EQ	24-Jun-2022	32.00	32.95	32.95	31.00	31.00	31.35	31.71	239928	76.09	2137	171616	71.53
LATENTVIEW	EQ	24-Jun-2022	319.35	327.30	342.75	326.10	333.45	334.55	334.72	1090995	3651.79	26418	226437	20.76
LAURUSLABS	EQ	24-Jun-2022	459.15	461.50	471.00	460.45	465.00	466.65	465.97	1348063	6281.61	28340	654466	48.55
LAXMICOT	EQ	24-Jun-2022	21.45	22.70	22.75	21.30	21.90	21.50	21.94	24082	5.28	145	15425	64.05
LAXMIMACH	EQ	24-Jun-2022	8587.95	8547.85	9200.00	8497.10	8905.00	9012.50	8929.92	7500	669.74	2590	2967	39.56
LCCINFOTEC	EQ	24-Jun-2022	2.90	3.10	3.15	3.00	3.15	3.15	3.14	359451	11.28	452	226180	62.92
LEMERITE	SM	24-Jun-2022	54.90	54.20	56.90	53.15	56.60	56.60	54.55	35200	19.20	13	28800	81.82
LEMONTREE	EQ	24-Jun-2022	61.65	62.25	63.65	61.40	62.30	62.70	62.45	2592020	1618.61	12465	1315414	50.75
LEXUS	SM	24-Jun-2022	57.45	60.30	60.30	60.30	60.30	60.30	60.30	3000	1.81	3	3000	100.00
LFIC	EQ	24-Jun-2022	86.65	85.65	91.05	85.10	90.95	90.90	88.68	765	0.68	99	442	57.78
LGBBROSLTD	EQ	24-Jun-2022	566.05	576.80	578.60	570.40	577.00	576.60	574.40	45571	261.76	2445	21836	47.92
LGBFORGE	EQ	24-Jun-2022	8.45	8.40	9.10	8.40	9.10	8.90	8.89	117910	10.48	476	79051	67.04
LIBAS	EQ	24-Jun-2022	22.90	23.50	24.75	22.95	24.60	24.35	23.82	151434	36.08	342	50093	33.08
LIBERTSHOE	EQ	24-Jun-2022	131.60	133.00	135.80	132.85	135.05	135.05	134.13	25048	33.60	600	12627	50.41
LICHSGFIN	EQ	24-Jun-2022	311.80	313.90	321.35	313.10	320.50	320.70	318.22	1891594	6019.36	23830	415413	21.96
LICI	EQ	24-Jun-2022	665.15	669.30	673.55	659.10	661.30	661.65	663.80	1743400	11572.62	58549	633372	36.33
LICNETFGSC	EQ	24-Jun-2022	21.91	22.17	22.19	21.88	21.92	21.98	22.09	12376	2.73	104	11148	90.08
LICNETFN50	EQ	24-Jun-2022	166.78	168.00	168.25	167.00	168.25	168.01	167.89	386	0.65	27	352	91.19
LICNETFSEN	EQ	24-Jun-2022	564.89	574.00	574.00	567.01	569.00	569.00	570.34	132	0.75	40	64	48.48
LICNFNHGP	EQ	24-Jun-2022	166.74	168.30	168.30	167.00	167.75	167.75	167.51	234	0.39	19	225	96.15
LIKHITHA	EQ	24-Jun-2022	241.25	255.00	255.00	243.50	248.95	245.00	245.01	8307	20.35	457	4962	59.73
LINC	EQ	24-Jun-2022	245.20	247.35	253.00	240.25	247.05	250.40	246.95	2098	5.18	226	1252	59.68
LINCOLN	EQ	24-Jun-2022	282.85	287.90	287.90	282.10	283.90	283.00	284.02	14369	40.81	5757	5566	38.74
LINDEINDIA	EQ	24-Jun-2022	2901.35	2893.00	2984.00	2893.00	2979.00	2976.10	2950.61	37495	1106.33	7127	10947	29.20
LIQUIDBEES	EQ	24-Jun-2022	1000.00	1000.01	1000.01	999.99	1000.01	999.99	1000.00	1588404	15884.01	7798	1265506	79.67
LIQUIDETF	EQ	24-Jun-2022	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	10268	102.68	80	6434	62.66
LODHA	EQ	24-Jun-2022	1022.30	1022.00	1027.15	1006.00	1011.90	1010.45	1012.37	150350	1522.09	6057	119679	79.60
LOKESHMACH	EQ	24-Jun-2022	71.15	71.25	77.15	71.20	75.30	73.95	74.50	85266	63.52	1403	55157	64.69
LOTUSEYE	EQ	24-Jun-2022	50.65	50.70	55.45	50.70	52.95	53.75	53.49	43397	23.21	616	19422	44.75
LOVABLE	EQ	24-Jun-2022	116.65	118.80	120.80	117.00	118.95	118.15	118.69	17223	20.44	538	9816	56.99
LPDC	EQ	24-Jun-2022	5.45	5.70	5.70	5.30	5.70	5.70	5.65	31649	1.79	164	27939	88.28
LSIL	EQ	24-Jun-2022	8.95	9.25	9.35	9.20	9.35	9.35	9.31	504681	47.01	564	414605	82.15
LT	EQ	24-Jun-2022	1494.30	1501.75	1512.00	1489.00	1498.00	1494.85	1499.25	1731440	25958.56	62637	1053929	60.87
LTGILTBEES	EQ	24-Jun-2022	21.84	21.95	22.05	21.83	22.00	22.00	21.94	5476	1.20	61	3951	72.15
LTI	EQ	24-Jun-2022	4133.00	4194.95	4208.15	4007.00	4033.00	4033.75	4060.95	368631	14969.93	41060	97666	26.49
LTTS	EQ	24-Jun-2022	3120.15	3169.70	3178.00	3006.05	3056.00	3052.95	3077.28	409205	12592.38	41889	112162	27.41
LUMAXIND	EQ	24-Jun-2022	1245.45	1270.40	1305.00	1255.00	1280.00	1290.80	1279.94	25112	321.42	4829	11249	44.80
LUMAXTECH	EQ	24-Jun-2022	158.65	161.85	169.65	158.65	168.65	168.25	166.35	51652	85.92	1692	31726	61.42
LUPIN	EQ	24-Jun-2022	628.80	633.80	637.15	621.25	628.00	629.40	629.34	1133553	7133.89	22220	438355	38.67
LUXIND	EQ	24-Jun-2022	1717.45	1758.00	1758.00	1723.75	1740.20	1740.25	1737.66	25326	440.08	3225	12091	47.74
LXCHEM	EQ	24-Jun-2022	294.75	299.30	304.00	294.45	296.00	295.55	298.50	556280	1660.50	17224	259927	46.73
LYKALABS	EQ	24-Jun-2022	117.30	118.50	119.50	116.05	116.50	118.45	117.92	39732	46.85	999	19762	49.74
LYPSAGEMS	BE	24-Jun-2022	6.70	6.40	6.40	6.40	6.40	6.40	6.40	15270	0.98	84	-	-
M&M	EQ	24-Jun-2022	1027.70	1036.90	1074.50	1031.60	1072.50	1072.05	1058.78	7273273	77007.84	173335	3281703	45.12
M&MFIN	EQ	24-Jun-2022	174.10	176.10	179.25	175.40	177.10	177.40	177.31	1727354	3062.83	12867	245848	14.23
M&MFIN	N2	24-Jun-2022	1055.00	1051.00	1052.51	1050.00	1052.00	1052.29	1051.59	146	1.54	5	100	68.49
MAANALU	EQ	24-Jun-2022	101.75	103.80	104.00	101.85	102.55	102.60	102.69	9132	9.38	259	6024	65.97
MACPOWER	EQ	24-Jun-2022	196.85	198.05	200.05	195.00	195.00	195.10	195.66	11928	23.34	227	9159	76.79
MADHAV	EQ	24-Jun-2022	43.40	43.65	44.75	43.65	44.25	44.30	44.21	1543	0.68	61	729	47.25
MADHUCON	EQ	24-Jun-2022	5.10	5.20	5.30	4.90	5.10	5.10	5.14	11591	0.60	111	5922	51.09
MADRASFERT	EQ	24-Jun-2022	42.10	42.75	43.40	42.40	42.85	42.85	42.84	231215	99.05	2082	73357	31.73
MAESGETF	EQ	24-Jun-2022	26.12	26.68	26.68	26.26	26.44	26.39	26.37	1564	0.41	55	1388	88.75
MAFANG	EQ	24-Jun-2022	38.50	40.00	40.00	38.83	39.99	39.91	39.54	339356	134.19	1872	202069	59.54
MAFSETF	EQ	24-Jun-2022	15.52	15.98	15.98	15.61	15.70	15.69	15.66	54149	8.48	156	29350	54.20
MAGADSUGAR	EQ	24-Jun-2022	293.55	294.15	315.95	294.05	315.70	312.50	306.22	37437	114.64	1876	14215	37.97
MAGNUM	EQ	24-Jun-2022	11.55	11.95	12.05	11.30	12.05	11.85	11.79	16272	1.92	104	8159	50.14
MAHABANK	EQ	24-Jun-2022	16.00	16.15	16.70	15.95	16.55	16.50	16.35	1451398	237.34	3461	814226	56.10
MAHAPEXLTD	EQ	24-Jun-2022	72.50	71.10	76.80	71.10	72.45	73.00	73.64	1192	0.88	90	171	14.35
MAHASTEEL	EQ	24-Jun-2022	61.30	61.55	63.00	60.30	61.00	61.10	61.76	19407	11.99	379	14810	76.31
MAHEPC	EQ	24-Jun-2022	90.90	93.90	93.90	90.15	92.10	92.65	91.82	15503	14.23	395	9111	58.77
MAHESHWARI	EQ	24-Jun-2022	70.75	74.00	74.70	71.85	73.00	72.95	72.81	19305	14.06	246	10814	56.02
MAHICKRA	SM	24-Jun-2022	70.00	71.10	72.90	69.50	69.50	69.50	71.13	6000	4.27	4	6000	100.00
MAHINDCIE	EQ	24-Jun-2022	210.20	215.50	224.00	211.80	220.00	221.05	218.04	685942	1495.62	10596	250891	36.58
MAHKTECH	EQ	24-Jun-2022	15.24	15.55	16.50	15.45	16.25	16.21	16.15	263432	42.56	480	212715	80.75
MAHLIFE	EQ	24-Jun-2022	378.05	375.35	409.00	375.20	402.00	401.00	398.23	318310	1267.59	17626	110452	34.70
MAHLOG	EQ	24-Jun-2022	415.35	420.15	434.70	416.25	433.00	432.10	428.88	32537	139.54	2989	13741	42.23
MAHSCOOTER	EQ	24-Jun-2022	3648.25	3702.95	3739.05	3671.15	3732.00	3725.35	3712.91	3121	115.88	689	1583	50.72
MAHSEAMLES	EQ	24-Jun-2022	594.15	595.25	614.95	595.25	614.00	611.65	606.66	167212	1014.41	8354	97089	58.06
MAITHANALL	EQ	24-Jun-2022	833.45	838.00	898.90	832.25	869.00	868.50	873.18	83064	725.29	8480	18049	21.73
MALLCOM	EQ	24-Jun-2022	696.15	699.95	728.00	684.20	719.00	717.20	714.40	1142	8.16	101	791	69.26
MALUPAPER	EQ	24-Jun-2022	30.15	30.15	30.85	29.00	29.40	29.60	29.79	15509	4.62	185	9144	58.96
MAM150ETF	EQ	24-Jun-2022	9.84	10.13	10.25	9.91	9.99	9.98	9.94	25951	2.58	112	22134	85.29
MAMFGETF	EQ	24-Jun-2022	71.73	73.78	73.78	72.26	72.78	72.78	72.62	331	0.24	29	314	94.86
MAN50ETF	EQ	24-Jun-2022	161.49	163.49	163.60	162.30	163.37	163.36	162.80	5283	8.60	114	5030	95.21
MANAKALUCO	EQ	24-Jun-2022	19.00	19.80	19.80	18.65	18.80	18.85	19.01	18070	3.43	356	9920	54.90
MANAKCOAT	EQ	24-Jun-2022	19.40	20.30	20.30	19.20	19.55	19.35	19.51	15813	3.08	222	11100	70.20
MANAKSIA	EQ	24-Jun-2022	73.10	74.40	74.80	72.85	73.25	73.80	73.94	38469	28.45	854	19345	50.29
MANAKSTEEL	EQ	24-Jun-2022	34.15	34.85	36.50	34.45	36.05	35.35	35.32	30107	10.64	446	14686	48.78
MANALIPETC	EQ	24-Jun-2022	99.30	101.00	101.80	98.50	99.10	99.85	99.86	442986	442.37	4964	113071	25.52
MANAPPURAM	EQ	24-Jun-2022	84.10	85.40	88.15	84.80	87.60	87.65	86.85	4376577	3801.22	16871	911054	20.82
MANGALAM	EQ	24-Jun-2022	137.90	139.85	141.40	138.00	140.90	139.15	139.91	83128	116.31	1021	14589	17.55
MANGCHEFER	EQ	24-Jun-2022	101.45	103.50	104.90	101.30	103.30	103.60	103.13	296911	306.21	3664	141728	47.73
MANGLMCEM	EQ	24-Jun-2022	258.85	264.10	269.80	256.85	266.00	265.25	263.11	8022	21.11	751	3946	49.19
MANINDS	EQ	24-Jun-2022	72.10	73.80	74.65	72.70	74.25	73.90	73.82	51714	38.17	1158	26423	51.09
MANINFRA	EQ	24-Jun-2022	79.80	78.55	79.60	75.80	76.75	76.40	77.26	292601	226.05	3856	200539	68.54
MANORG	EQ	24-Jun-2022	548.25	550.25	571.65	550.00	559.40	564.45	562.47	7567	42.56	1137	4591	60.67
MANUGRAPH	EQ	24-Jun-2022	12.20	12.75	12.75	12.40	12.40	12.40	12.54	758	0.10	14	703	92.74
MANXT50	EQ	24-Jun-2022	364.03	366.63	369.23	366.00	367.75	368.75	366.39	72333	265.02	52	72017	99.56
MANYAVAR	EQ	24-Jun-2022	1003.60	1000.00	1007.95	976.00	992.70	984.25	998.83	100791	1006.73	8365	54671	54.24
MAPMYINDIA	EQ	24-Jun-2022	1244.95	1262.00	1315.45	1260.10	1308.40	1308.55	1289.57	103749	1337.91	10856	21136	20.37
MARALOVER	EQ	24-Jun-2022	63.65	67.95	70.00	65.40	68.75	69.00	69.41	63943	44.38	664	29855	46.69
MARATHON	EQ	24-Jun-2022	192.95	195.20	199.80	186.35	191.30	190.15	192.69	262006	504.85	7495	91393	34.88
MARICO	EQ	24-Jun-2022	476.40	477.95	487.70	477.00	483.50	482.20	483.28	1442087	6969.31	28564	749798	51.99
MARINE	EQ	24-Jun-2022	26.15	26.60	26.65	26.10	26.40	26.30	26.38	50676	13.37	470	35906	70.85
MARKSANS	EQ	24-Jun-2022	40.65	41.30	41.95	40.30	41.65	41.60	41.36	503504	208.27	3395	294759	58.54
MARSHALL	EQ	24-Jun-2022	28.15	31.40	33.75	29.20	33.75	33.75	32.97	93365	30.78	394	63019	67.50
MARUTI	EQ	24-Jun-2022	8271.00	8310.00	8390.00	8238.30	8360.00	8363.20	8309.16	1156788	96119.42	126098	440274	38.06
MASFIN	EQ	24-Jun-2022	492.70	498.95	504.30	489.05	498.90	492.65	497.12	23357	116.11	1891	16320	69.87
MASKINVEST	BE	24-Jun-2022	35.40	33.65	33.65	33.65	33.65	33.65	33.65	73	0.02	5	-	-
MASPTOP50	EQ	24-Jun-2022	24.97	25.48	25.60	25.15	25.59	25.59	25.53	29702	7.58	294	28453	95.79
MASTEK	EQ	24-Jun-2022	2065.95	2105.00	2110.00	2001.00	2040.00	2047.25	2039.53	72844	1485.68	9312	27482	37.73
MATRIMONY	EQ	24-Jun-2022	814.00	820.00	846.00	816.00	817.95	818.50	825.76	125058	1032.68	7970	43685	34.93
MAWANASUG	EQ	24-Jun-2022	95.20	98.80	99.95	96.45	99.95	99.95	98.72	82575	81.52	1615	44272	53.61
MAXHEALTH	EQ	24-Jun-2022	366.35	374.00	374.00	364.05	373.00	372.25	369.30	308860	1140.62	19844	158477	51.31
MAXIND	EQ	24-Jun-2022	68.90	69.70	69.70	67.50	69.40	68.85	68.75	28616	19.67	469	16589	57.97
MAXVIL	EQ	24-Jun-2022	91.70	92.50	93.10	89.80	90.90	90.80	91.02	21915	19.95	464	14103	64.35
MAYURUNIQ	EQ	24-Jun-2022	354.15	359.00	366.00	356.00	359.85	360.20	360.56	126314	455.44	2819	84095	66.58
MAZDA	EQ	24-Jun-2022	530.80	528.00	553.90	524.75	553.00	545.05	542.17	1928	10.45	184	1406	72.93
MAZDOCK	EQ	24-Jun-2022	239.55	239.05	248.85	239.05	245.50	245.30	245.20	202863	497.42	5115	77352	38.13
MBAPL	BE	24-Jun-2022	657.70	660.00	660.00	625.00	640.00	635.75	636.86	10441	66.49	289	-	-
MBECL	BE	24-Jun-2022	3.40	3.45	3.45	3.30	3.35	3.35	3.41	59689	2.04	219	-	-
MBLINFRA	EQ	24-Jun-2022	17.45	17.40	19.15	17.40	19.15	19.15	18.62	61471	11.45	343	47478	77.24
MCDOWELL-N	EQ	24-Jun-2022	753.80	755.10	766.65	750.45	761.80	761.35	758.24	716566	5433.28	28919	272964	38.09
MCL	EQ	24-Jun-2022	25.50	25.50	25.70	25.05	25.70	25.60	25.41	5591	1.42	101	4482	80.16
MCLEODRUSS	EQ	24-Jun-2022	19.10	19.15	19.95	19.15	19.95	19.80	19.62	165098	32.39	670	117277	71.03
MCX	EQ	24-Jun-2022	1235.35	1245.60	1284.35	1245.60	1269.15	1276.65	1265.66	210289	2661.54	16916	50508	24.02
MEDICAMEQ	EQ	24-Jun-2022	585.35	637.00	637.00	586.50	617.00	623.80	612.47	11512	70.51	1281	6962	60.48
MEDICO	EQ	24-Jun-2022	90.95	88.70	92.00	88.00	88.00	88.45	89.93	1676	1.51	73	888	52.98
MEDPLUS	EQ	24-Jun-2022	745.10	749.90	758.95	737.90	743.50	749.05	746.39	29717	221.80	5281	13467	45.32
MEGASOFT	EQ	24-Jun-2022	37.95	38.85	38.95	37.80	38.20	38.70	38.45	63324	24.35	397	39392	62.21
MEGASTAR	EQ	24-Jun-2022	175.25	181.80	181.80	173.00	178.60	174.85	177.14	6085	10.78	212	4101	67.40
MELSTAR	BZ	24-Jun-2022	3.95	3.95	3.95	3.95	3.95	3.95	3.95	8	0.00	1	-	-
MENONBE	EQ	24-Jun-2022	71.85	73.00	75.95	73.00	74.75	74.45	74.53	26782	19.96	638	14450	53.95
MEP	EQ	24-Jun-2022	16.90	17.15	17.70	17.15	17.55	17.65	17.65	589627	104.06	816	416947	70.71
MERCATOR	BE	24-Jun-2022	1.35	1.35	1.40	1.35	1.40	1.40	1.39	156972	2.19	125	-	-
METALFORGE	BZ	24-Jun-2022	4.50	4.40	4.65	4.35	4.65	4.60	4.49	23526	1.06	49	-	-
METROBRAND	EQ	24-Jun-2022	559.95	556.35	568.70	556.35	558.10	560.60	561.67	16640	93.46	1779	8508	51.13
METROPOLIS	EQ	24-Jun-2022	1415.25	1428.25	1448.25	1420.00	1438.45	1440.75	1438.95	202858	2919.02	12628	69470	34.25
MFL	EQ	24-Jun-2022	1225.25	1242.00	1251.95	1228.00	1244.00	1239.65	1239.37	72344	896.61	4423	28409	39.27
MFSL	EQ	24-Jun-2022	800.60	812.00	823.70	803.10	818.75	818.30	814.54	216442	1763.01	14667	92851	42.90
MGEL	EQ	24-Jun-2022	156.65	161.00	164.45	158.00	164.45	164.45	162.35	25320	41.11	261	22247	87.86
MGL	EQ	24-Jun-2022	739.10	742.00	760.15	740.00	751.20	756.00	751.94	643391	4837.93	22165	159683	24.82
MHHL	SM	24-Jun-2022	36.95	36.95	36.95	36.95	36.95	36.95	36.95	3000	1.11	1	3000	100.00
MHLXMIRU	EQ	24-Jun-2022	119.65	119.25	120.95	114.00	120.80	120.65	117.18	3922	4.60	226	2055	52.40
MHRIL	EQ	24-Jun-2022	207.30	209.60	211.60	207.00	211.00	210.80	209.08	157912	330.16	5911	50441	31.94
MICEL	BE	24-Jun-2022	14.80	15.35	15.35	14.25	15.00	14.95	14.92	38189	5.70	227	-	-
MID150BEES	EQ	24-Jun-2022	100.13	101.89	101.89	99.01	101.76	101.66	101.34	37052	37.55	926	23366	63.06
MIDHANI	EQ	24-Jun-2022	159.05	159.10	163.00	159.10	161.55	162.00	161.11	59523	95.90	1793	33532	56.33
MINDACORP	EQ	24-Jun-2022	168.05	170.00	189.40	170.00	184.00	184.60	180.84	2402747	4345.15	31661	370659	15.43
MINDAIND	EQ	24-Jun-2022	886.85	892.20	923.70	891.15	915.80	917.00	913.67	401562	3668.94	21328	204427	50.91
MINDSPACE	RR	24-Jun-2022	350.70	351.90	353.00	348.26	352.00	352.27	351.37	51035	179.32	1229	44606	87.40
MINDTECK	EQ	24-Jun-2022	100.85	101.30	108.95	100.90	101.90	102.35	102.86	42685	43.90	1090	26981	63.21
MINDTREE	EQ	24-Jun-2022	2916.00	2955.00	2983.15	2818.00	2832.00	2831.90	2860.29	725333	20746.62	53801	149796	20.65
MIRCELECTR	EQ	24-Jun-2022	12.65	12.80	13.20	12.70	12.80	12.95	12.97	404375	52.43	678	362888	89.74
MIRZAINT	EQ	24-Jun-2022	208.50	214.00	215.60	209.00	211.00	211.00	211.32	353308	746.60	6987	154443	43.71
MITCON	EQ	24-Jun-2022	70.05	75.00	75.00	69.95	73.25	72.30	72.23	3891	2.81	159	1863	47.88
MITTAL	EQ	24-Jun-2022	12.00	12.05	12.40	10.55	11.25	11.20	11.45	52488	6.01	329	31970	60.91
MKPL	SM	24-Jun-2022	202.50	203.00	211.75	203.00	211.75	211.75	207.38	4000	8.30	2	4000	100.00
MMFL	EQ	24-Jun-2022	818.50	820.00	851.00	814.30	840.00	840.20	833.65	36117	301.09	3090	21509	59.55
MMP	EQ	24-Jun-2022	152.00	152.05	162.55	152.05	154.00	154.00	157.51	46293	72.92	1059	22321	48.22
MMTC	EQ	24-Jun-2022	34.15	34.50	40.60	34.50	39.10	39.85	38.56	9631301	3713.76	27785	1329304	13.80
MODIRUBBER	BE	24-Jun-2022	53.05	52.90	53.80	52.20	53.45	53.30	52.94	1628	0.86	48	-	-
MODISNME	EQ	24-Jun-2022	52.75	52.35	54.00	52.25	53.25	53.10	53.16	8762	4.66	214	6778	77.36
MOGSEC	EQ	24-Jun-2022	48.65	48.55	48.60	48.45	48.59	48.59	48.53	7904	3.84	44	4713	59.63
MOHITIND	EQ	24-Jun-2022	15.50	15.20	16.40	15.15	15.80	16.05	15.88	4015	0.64	143	2904	72.33
MOIL	EQ	24-Jun-2022	142.75	143.35	145.90	142.65	143.75	143.25	144.21	104782	151.11	3022	46348	44.23
MOKSH	EQ	24-Jun-2022	18.90	18.00	19.80	18.00	19.30	19.05	19.01	1907349	362.57	1255	1509439	79.14
MOL	EQ	24-Jun-2022	111.00	112.50	119.00	112.20	117.40	116.90	114.91	960662	1103.85	6922	456709	47.54
MOLDTECH	EQ	24-Jun-2022	91.25	92.00	93.90	90.15	93.00	92.60	92.87	35859	33.30	1052	15780	44.01
MOLDTKPAC	EQ	24-Jun-2022	700.50	710.00	714.00	690.05	695.00	697.70	704.02	20351	143.28	3055	8094	39.77
MOLOWVOL	EQ	24-Jun-2022	106.19	109.90	112.00	109.90	110.20	110.20	110.56	41	0.05	14	31	75.61
MOM100	EQ	24-Jun-2022	27.63	27.70	28.16	27.67	28.02	27.92	27.89	41009	11.44	640	27235	66.41
MOM50	EQ	24-Jun-2022	156.31	155.95	158.00	154.30	157.73	157.64	156.38	430	0.67	46	211	49.07
MOMOMENTUM	EQ	24-Jun-2022	165.23	167.00	169.16	164.05	164.06	164.61	165.29	3072	5.08	106	2343	76.27
MON100	EQ	24-Jun-2022	89.97	95.90	95.90	90.66	91.60	91.53	91.37	369367	337.47	4886	236772	64.10
MONARCH	EQ	24-Jun-2022	243.60	240.50	252.00	240.50	250.00	250.25	249.41	15467	38.58	801	8711	56.32
MONQ50	EQ	24-Jun-2022	52.00	52.20	53.39	51.01	51.52	52.67	52.78	5860	3.09	115	4597	78.45
MONTECARLO	EQ	24-Jun-2022	569.95	567.00	621.60	567.00	612.50	614.15	604.57	140454	849.15	10539	40614	28.92
MORARJEE	EQ	24-Jun-2022	16.70	17.00	17.10	16.15	16.35	16.30	16.61	7128	1.18	61	5294	74.27
MOREPENLAB	EQ	24-Jun-2022	35.35	35.50	36.40	35.25	35.75	35.60	35.77	463980	165.99	3420	182325	39.30
MOTHERSON	EQ	24-Jun-2022	119.45	120.90	123.00	119.15	122.95	122.30	121.63	5379023	6542.33	32238	2072620	38.53
MOTILALOFS	EQ	24-Jun-2022	724.55	728.25	745.00	725.00	729.95	729.15	732.73	125619	920.45	5155	83600	66.55
MOTOGENFIN	EQ	24-Jun-2022	26.50	27.00	27.05	26.50	26.50	26.55	26.82	171	0.05	22	137	80.12
MPHASIS	EQ	24-Jun-2022	2310.90	2320.00	2344.00	2252.40	2259.00	2260.65	2275.05	808684	18397.94	37341	513864	63.54
MPSLTD	EQ	24-Jun-2022	682.90	680.15	699.05	677.00	694.60	693.00	690.00	7418	51.18	987	2923	39.40
MRF	EQ	24-Jun-2022	69006.20	68900.00	70775.00	68900.00	70250.00	70553.00	70087.14	12532	8783.32	6338	4145	33.08
MRO-TEK	EQ	24-Jun-2022	60.80	61.80	62.90	60.55	61.65	61.75	61.65	16740	10.32	316	9130	54.54
MRPL	EQ	24-Jun-2022	84.70	87.00	87.90	83.00	83.05	83.55	84.76	6989681	5924.30	30190	1975024	28.26
MSPL	EQ	24-Jun-2022	9.55	9.75	10.15	9.45	10.00	10.00	9.90	354635	35.10	767	207181	58.42
MSTCLTD	EQ	24-Jun-2022	244.85	247.40	253.75	245.50	250.40	249.75	249.37	246910	615.72	12286	121729	49.30
MSUMI	EQ	24-Jun-2022	66.35	66.90	68.10	65.75	68.00	67.95	67.36	2235448	1505.90	22326	1386733	62.03
MTARTECH	EQ	24-Jun-2022	1364.10	1380.00	1400.00	1365.00	1380.00	1377.80	1382.36	45776	632.79	5000	14407	31.47
MTEDUCARE	EQ	24-Jun-2022	8.80	9.30	9.35	8.70	8.85	8.85	8.97	261911	23.48	577	99793	38.10
MTNL	EQ	24-Jun-2022	19.00	19.25	19.80	18.35	19.00	19.00	18.91	1542266	291.69	4273	464336	30.11
MUKANDLTD	EQ	24-Jun-2022	104.85	106.80	107.70	104.40	104.50	105.20	105.70	15495	16.38	302	9200	59.37
MUKTAARTS	EQ	24-Jun-2022	46.90	46.95	48.55	46.95	48.35	48.30	48.00	4839	2.32	62	3850	79.56
MUNJALAU	EQ	24-Jun-2022	38.20	41.00	44.60	40.20	43.20	43.40	43.17	1095267	472.82	8899	268307	24.50
MUNJALSHOW	EQ	24-Jun-2022	97.25	101.00	108.50	99.10	100.30	100.20	103.21	296001	305.50	4556	106333	35.92
MURUDCERA	EQ	24-Jun-2022	22.30	22.60	23.05	22.55	23.00	22.75	22.82	11301	2.58	147	6935	61.37
MUTHOOTCAP	EQ	24-Jun-2022	170.05	171.60	175.10	170.80	173.00	173.40	172.61	5167	8.92	279	2899	56.11
MUTHOOTFIN	EQ	24-Jun-2022	984.65	999.80	1003.00	980.00	980.70	985.30	990.04	944827	9354.13	38279	411384	43.54
NABARD	N2	24-Jun-2022	1157.12	1158.01	1158.01	1158.00	1158.00	1158.00	1158.00	958	11.09	14	858	89.56
NACLIND	EQ	24-Jun-2022	73.55	72.00	75.70	72.00	74.00	74.65	74.15	35375	26.23	625	22950	64.88
NAGAFERT	BE	24-Jun-2022	8.95	9.15	9.30	8.80	9.25	9.30	9.23	176916	16.33	415	-	-
NAGREEKCAP	EQ	24-Jun-2022	11.10	10.60	11.60	10.60	11.35	11.35	10.61	252	0.03	3	250	99.21
NAGREEKEXP	EQ	24-Jun-2022	30.20	30.30	31.70	30.20	30.65	30.80	31.21	20765	6.48	281	7394	35.61
NAHARCAP	EQ	24-Jun-2022	329.20	334.15	384.40	334.15	368.00	371.10	370.41	104396	386.70	6900	21416	20.51
NAHARINDUS	EQ	24-Jun-2022	113.75	117.00	124.80	115.00	120.90	120.75	121.43	103237	125.36	3189	37329	36.16
NAHARPOLY	EQ	24-Jun-2022	307.00	315.90	322.35	312.80	322.35	322.35	320.83	15277	49.01	309	13183	86.29
NAHARSPING	EQ	24-Jun-2022	276.90	285.55	290.70	283.25	290.70	290.70	289.68	25778	74.67	408	18603	72.17
NAM-INDIA	EQ	24-Jun-2022	278.50	280.00	284.50	278.50	282.15	281.90	281.78	247333	696.94	4121	43136	17.44
NATCOPHARM	EQ	24-Jun-2022	634.60	635.00	650.35	635.00	645.00	644.70	646.18	171945	1111.08	12197	113733	66.14
NATHBIOGEN	EQ	24-Jun-2022	160.35	161.00	165.00	159.30	160.05	161.20	161.90	16535	26.77	641	8957	54.17
NATIONALUM	EQ	24-Jun-2022	67.95	68.65	69.70	67.60	69.35	69.30	68.91	17983417	12392.17	64267	3959904	22.02
NAUKRI	EQ	24-Jun-2022	3756.85	3788.15	3960.00	3770.00	3903.35	3919.60	3903.30	800551	31247.87	59895	150904	18.85
NAVINFLUOR	EQ	24-Jun-2022	3544.40	3575.40	3636.90	3566.10	3621.00	3619.65	3611.99	64971	2346.75	7116	15965	24.57
NAVKARCORP	EQ	24-Jun-2022	47.05	47.45	48.90	46.75	47.30	47.15	47.80	2290587	1094.94	16081	767895	33.52
NAVNETEDUL	EQ	24-Jun-2022	87.10	87.35	93.00	87.35	92.25	92.30	91.10	205475	187.19	6152	112018	54.52
NAZARA	EQ	24-Jun-2022	1041.80	576.00	625.05	570.00	623.50	619.85	610.83	2104591	12855.44	65875	240010	11.40
NBCC	EQ	24-Jun-2022	28.30	28.60	28.70	27.90	28.55	28.50	28.42	2668466	758.30	6082	728189	27.29
NBIFIN	EQ	24-Jun-2022	1872.30	1908.80	1908.80	1835.00	1835.00	1852.80	1858.24	20	0.37	14	14	70.00
NBVENTURES	EQ	24-Jun-2022	175.30	177.00	194.30	176.30	177.80	179.05	186.13	4016123	7475.18	40034	686984	17.11
NCC	EQ	24-Jun-2022	54.50	55.05	55.60	54.10	54.50	54.50	54.69	2014414	1101.72	9996	864316	42.91
NCLIND	EQ	24-Jun-2022	163.25	168.60	169.75	164.05	168.80	168.25	167.00	61854	103.29	2187	32270	52.17
NDGL	EQ	24-Jun-2022	1204.80	1201.35	1242.95	1178.65	1200.00	1200.35	1202.61	182	2.19	25	133	73.08
NDL	EQ	24-Jun-2022	28.15	29.00	32.80	28.25	29.30	29.40	30.36	1040974	316.00	4256	296417	28.47
NDRAUTO	EQ	24-Jun-2022	339.75	358.80	375.50	342.25	344.00	345.90	347.74	6610	22.99	328	3633	54.96
NDTV	EQ	24-Jun-2022	173.00	175.45	176.35	170.20	171.15	171.80	173.26	208919	361.96	4584	35671	17.07
NECCLTD	EQ	24-Jun-2022	24.25	24.80	26.65	24.25	25.80	25.95	26.24	195462	51.29	801	103374	52.89
NECLIFE	EQ	24-Jun-2022	22.95	23.70	23.95	22.75	23.10	23.05	23.19	142398	33.03	1070	73784	51.82
NELCAST	EQ	24-Jun-2022	57.35	57.80	59.70	57.80	59.15	59.45	59.22	29795	17.64	607	16120	54.10
NELCO	EQ	24-Jun-2022	585.05	604.95	614.30	585.00	614.30	612.80	602.18	37337	224.84	2171	16569	44.38
NEOGEN	EQ	24-Jun-2022	1303.45	1317.75	1363.70	1300.10	1322.95	1317.90	1328.44	17699	235.12	3273	5504	31.10
NESCO	EQ	24-Jun-2022	535.35	536.00	542.50	534.85	539.00	539.50	539.52	19274	103.99	1396	15616	81.02
NESTLEIND	EQ	24-Jun-2022	16976.30	16950.05	17250.00	16922.05	17222.90	17231.65	17167.45	30380	5215.47	8569	15123	49.78
NETF	EQ	24-Jun-2022	162.96	181.99	181.99	162.01	163.05	163.33	164.49	1022	1.68	68	467	45.69
NETWORK18	EQ	24-Jun-2022	61.40	62.35	64.50	62.00	63.90	64.15	63.19	1242691	785.25	8094	324616	26.12
NEULANDLAB	EQ	24-Jun-2022	1046.15	1049.65	1060.00	1039.40	1045.00	1051.25	1046.84	8566	89.67	1618	3891	45.42
NEWGEN	EQ	24-Jun-2022	366.60	370.95	376.70	352.00	355.50	355.30	363.59	92945	337.94	7979	45184	48.61
NEXTMEDIA	EQ	24-Jun-2022	5.20	5.35	5.35	5.00	5.30	5.15	5.25	2447	0.13	28	1876	76.67
NFL	EQ	24-Jun-2022	39.95	40.50	41.20	40.20	40.75	40.95	40.64	721488	293.19	4627	293385	40.66
NGIL	EQ	24-Jun-2022	117.70	115.35	122.95	115.35	122.10	119.25	119.60	5591	6.69	87	3693	66.05
NH	EQ	24-Jun-2022	628.05	633.00	646.70	628.40	632.00	636.50	639.19	91553	585.20	6060	48840	53.35
NHAI	N2	24-Jun-2022	1190.42	1200.00	1200.00	1190.00	1191.01	1191.21	1193.48	2405	28.70	35	2324	96.63
NHAI	N6	24-Jun-2022	1223.00	1228.50	1228.50	1216.00	1216.00	1216.00	1222.05	249	3.04	17	249	100.00
NHAI	N8	24-Jun-2022	1080.00	1080.01	1080.01	1080.01	1080.01	1080.01	1080.01	1	0.01	1	1	100.00
NHAI	NA	24-Jun-2022	1143.53	1148.55	1152.49	1146.60	1152.49	1152.44	1148.83	2741	31.49	56	2195	80.08
NHAI	NC	24-Jun-2022	1139.80	1140.00	1140.00	1105.00	1105.00	1105.00	1129.71	17	0.19	2	17	100.00
NHAI	NE	24-Jun-2022	1200.00	1196.00	1196.02	1195.10	1196.02	1196.02	1195.56	4	0.05	4	3	75.00
NHBTF2014	N6	24-Jun-2022	6568.00	6567.10	6670.00	6555.00	6627.25	6628.92	6612.25	379	25.06	32	342	90.24
NHBTF2023	N5	24-Jun-2022	5299.00	5282.00	5300.00	5282.00	5300.00	5300.00	5291.00	8	0.42	4	4	50.00
NHPC	EQ	24-Jun-2022	30.75	30.75	31.20	30.40	30.90	31.05	30.77	2331527	717.47	7848	1144889	49.10
NHPC	N5	24-Jun-2022	1207.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1040	12.48	5	1040	100.00
NIACL	EQ	24-Jun-2022	80.35	80.65	81.95	80.00	81.40	81.25	80.86	317399	256.65	5958	144307	45.47
NIBL	EQ	24-Jun-2022	19.95	19.95	20.90	19.50	19.70	20.15	19.93	29453	5.87	195	22450	76.22
NIDAN	SM	24-Jun-2022	34.00	34.00	34.50	32.75	33.50	33.50	33.35	16000	5.34	16	11000	68.75
NIF100BEES	EQ	24-Jun-2022	162.63	162.45	165.88	161.25	163.88	164.57	164.28	3805	6.25	166	2288	60.13
NIFTYBEES	EQ	24-Jun-2022	169.71	172.99	172.99	169.90	171.20	171.16	170.93	2402113	4105.98	23942	880656	36.66
NIITLTD	EQ	24-Jun-2022	388.90	395.00	409.95	395.00	396.00	398.10	400.41	221531	887.03	8084	125060	56.45
NILAINFRA	EQ	24-Jun-2022	4.80	4.90	5.00	4.65	4.75	4.70	4.78	257045	12.30	398	176235	68.56
NILASPACES	EQ	24-Jun-2022	2.75	2.80	2.85	2.70	2.85	2.85	2.83	247643	7.00	243	208117	84.04
NILKAMAL	EQ	24-Jun-2022	1704.00	1702.80	1735.95	1702.80	1719.00	1716.30	1719.63	1074	18.47	259	515	47.95
NIPPOBATRY	EQ	24-Jun-2022	305.30	309.60	338.00	305.10	331.30	322.10	314.93	1644	5.18	236	1140	69.34
NIRAJ	EQ	24-Jun-2022	29.35	29.00	29.70	28.45	29.65	29.45	29.46	5006	1.47	91	2121	42.37
NITCO	EQ	24-Jun-2022	23.15	23.00	24.30	23.00	24.00	23.30	23.45	33973	7.97	358	12779	37.62
NITINSPIN	EQ	24-Jun-2022	192.65	199.00	210.00	195.25	208.25	207.30	205.05	293897	602.65	8372	97489	33.17
NITIRAJ	EQ	24-Jun-2022	69.25	72.40	72.40	67.05	70.55	69.85	69.50	4242	2.95	160	2587	60.99
NKIND	BE	24-Jun-2022	35.50	35.55	35.60	35.55	35.60	35.60	35.56	70	0.02	2	-	-
NLCINDIA	EQ	24-Jun-2022	62.25	63.25	64.95	62.40	63.60	63.75	63.49	2721152	1727.67	13002	817874	30.06
NMDC	EQ	24-Jun-2022	105.00	105.85	108.25	104.65	107.50	107.55	106.85	6550530	6999.54	24663	2354788	35.95
NOCIL	EQ	24-Jun-2022	248.75	250.25	259.60	248.10	256.50	257.00	255.58	857322	2191.16	18682	240835	28.09
NOIDATOLL	EQ	24-Jun-2022	7.40	7.70	7.70	7.35	7.50	7.40	7.45	84133	6.26	210	60611	72.04
NOVARTIND	EQ	24-Jun-2022	604.20	598.50	629.00	598.05	625.00	620.45	614.81	7271	44.70	678	4838	66.54
NPBET	EQ	24-Jun-2022	168.15	171.98	171.98	167.20	171.77	171.77	171.67	123	0.21	18	115	93.50
NPST	SM	24-Jun-2022	84.50	89.00	89.00	81.25	81.25	81.25	87.92	68800	60.49	3	68800	100.00
NRAIL	EQ	24-Jun-2022	212.50	213.05	218.85	213.05	218.85	218.45	217.21	3898	8.47	199	3065	78.63
NRBBEARING	EQ	24-Jun-2022	123.00	123.65	133.80	123.65	131.00	131.15	130.83	1168571	1528.89	15205	243302	20.82
NRL	SM	24-Jun-2022	180.90	189.80	198.00	183.00	198.00	195.00	188.84	75900	143.33	46	44000	57.97
NSIL	EQ	24-Jun-2022	1319.20	1309.80	1344.00	1302.05	1341.00	1320.55	1313.85	1032	13.56	343	647	62.69
NTPC	EQ	24-Jun-2022	136.50	137.90	137.90	134.95	135.70	136.60	135.92	21879039	29738.64	65897	14972846	68.43
NTPC	N4	24-Jun-2022	1094.90	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	995	10.85	7	995	100.00
NTPC	N5	24-Jun-2022	1229.00	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	150	1.83	2	150	100.00
NTPC	N6	24-Jun-2022	1327.64	1325.00	1330.00	1319.00	1330.00	1330.00	1324.54	3698	48.98	19	3299	89.21
NTPC	N7	24-Jun-2022	13.16	13.10	13.20	13.10	13.20	13.17	13.19	20710	2.73	58	20019	96.66
NTPC	ND	24-Jun-2022	1260.00	1249.90	1249.90	1249.90	1249.90	1249.90	1249.90	74	0.92	7	74	100.00
NUCLEUS	EQ	24-Jun-2022	374.80	376.70	384.75	373.90	378.30	378.00	379.55	7677	29.14	908	4032	52.52
NURECA	EQ	24-Jun-2022	984.10	999.00	1011.40	983.05	993.00	989.80	997.40	4469	44.57	1233	2188	48.96
NUVOCO	EQ	24-Jun-2022	290.80	288.40	293.70	288.40	292.15	292.95	292.40	361387	1056.69	14610	160571	44.43
NV20BEES	EQ	24-Jun-2022	88.83	89.98	90.00	88.45	88.45	88.46	88.68	4955	4.39	91	3073	62.02
NXTDIGITAL	EQ	24-Jun-2022	367.30	367.30	387.00	352.05	383.00	383.55	378.90	34683	131.42	911	27489	79.26
NYKAA	EQ	24-Jun-2022	1431.80	1451.00	1468.00	1421.60	1437.00	1436.45	1437.59	305363	4389.86	26025	68591	22.46
OAL	EQ	24-Jun-2022	575.30	580.00	585.50	562.40	569.00	567.45	574.95	17779	102.22	3456	4492	25.27
OBCL	EQ	24-Jun-2022	117.60	119.95	122.05	114.00	120.80	120.30	118.45	28385	33.62	736	18006	63.43
OBEROIRLTY	EQ	24-Jun-2022	749.70	754.90	765.75	750.00	758.20	758.70	759.35	407039	3090.86	17205	171535	42.14
OCCL	EQ	24-Jun-2022	737.10	749.00	752.65	734.45	739.15	739.75	740.55	2197	16.27	300	1589	72.33
OFSS	EQ	24-Jun-2022	3098.55	3140.00	3147.70	3098.75	3121.25	3121.35	3127.12	73362	2294.12	10242	31334	42.71
OIL	EQ	24-Jun-2022	237.05	237.05	243.25	233.50	238.85	240.50	237.86	4054538	9643.94	39818	714247	17.62
OILCOUNTUB	BE	24-Jun-2022	7.65	7.65	7.95	7.65	7.95	7.95	7.93	4008	0.32	31	-	-
OLECTRA	EQ	24-Jun-2022	590.60	604.70	613.25	596.00	606.50	603.70	602.04	157638	949.05	5073	92983	58.99
OMAXAUTO	EQ	24-Jun-2022	49.75	50.05	53.90	50.05	53.90	53.45	52.71	39438	20.79	453	25903	65.68
OMAXE	EQ	24-Jun-2022	85.65	86.00	87.75	85.10	85.55	85.90	86.34	67250	58.06	2005	26988	40.13
OMINFRAL	EQ	24-Jun-2022	29.45	29.50	30.70	28.50	29.85	29.60	29.37	78911	23.18	667	32504	41.19
OMKARCHEM	EQ	24-Jun-2022	22.25	23.30	23.35	22.80	23.25	23.35	23.24	34140	7.94	171	18593	54.46
ONELIFECAP	EQ	24-Jun-2022	9.35	10.00	10.00	9.40	9.65	9.65	9.57	1697	0.16	42	1554	91.57
ONEPOINT	EQ	24-Jun-2022	10.00	10.05	10.30	10.05	10.20	10.20	10.16	83408	8.48	128	76629	91.87
ONGC	EQ	24-Jun-2022	134.80	137.00	141.00	135.20	136.95	137.35	137.03	25461812	34891.37	101291	6578444	25.84
ONMOBILE	EQ	24-Jun-2022	116.10	117.95	121.30	116.65	118.85	119.00	119.04	691811	823.52	8031	133829	19.34
ONWARDTEC	EQ	24-Jun-2022	280.85	285.00	287.15	275.00	278.90	278.75	280.02	7172	20.08	584	4025	56.12
OPTIEMUS	EQ	24-Jun-2022	271.65	275.50	309.00	274.50	299.00	297.50	295.86	746608	2208.90	17505	279844	37.48
ORBTEXP	EQ	24-Jun-2022	102.85	104.75	104.75	102.00	103.50	103.80	103.40	5857	6.06	177	4732	80.79
ORCHPHARMA	BE	24-Jun-2022	281.70	287.00	288.50	278.00	284.00	280.95	283.81	1273	3.61	105	-	-
ORICONENT	EQ	24-Jun-2022	24.75	25.25	25.50	24.25	24.50	24.65	24.79	42893	10.63	293	31021	72.32
ORIENTABRA	EQ	24-Jun-2022	27.15	27.05	27.60	27.00	27.40	27.40	27.43	15736	4.32	217	11719	74.47
ORIENTALTL	EQ	24-Jun-2022	12.00	12.00	12.55	11.50	11.75	11.70	11.75	58211	6.84	217	37401	64.25
ORIENTBELL	EQ	24-Jun-2022	542.35	557.95	576.50	551.10	576.50	567.05	563.08	14095	79.37	1144	7163	50.82
ORIENTCEM	EQ	24-Jun-2022	106.70	107.85	109.70	106.90	108.80	108.95	108.51	248100	269.22	4412	104057	41.94
ORIENTELEC	EQ	24-Jun-2022	273.15	273.05	273.95	266.35	267.00	268.40	270.23	49637	134.14	3028	21019	42.35
ORIENTHOT	EQ	24-Jun-2022	54.10	53.60	56.65	53.60	55.75	55.35	55.34	102814	56.90	967	67733	65.88
ORIENTLTD	EQ	24-Jun-2022	62.75	62.95	64.30	62.80	63.00	63.00	63.12	2317	1.46	63	1427	61.59
ORIENTPPR	EQ	24-Jun-2022	22.95	23.40	23.80	23.00	23.50	23.50	23.34	450540	105.16	1535	266848	59.23
ORISSAMINE	BE	24-Jun-2022	2381.05	2326.00	2430.00	2326.00	2399.00	2392.90	2399.93	881	21.14	214	-	-
ORTEL	BZ	24-Jun-2022	1.05	1.05	1.05	1.00	1.05	1.05	1.01	5201	0.05	7	-	-
ORTINLAB	EQ	24-Jun-2022	20.50	21.55	21.90	20.60	21.70	21.45	21.21	39747	8.43	368	26886	67.64
OSIAHYPER	SM	24-Jun-2022	178.00	188.00	188.00	188.00	188.00	188.00	188.00	640	1.20	1	640	100.00
OSWALAGRO	EQ	24-Jun-2022	31.55	32.70	32.90	31.55	31.65	31.80	31.99	29497	9.44	427	16410	55.63
OSWALSEEDS	SM	24-Jun-2022	78.00	81.40	81.40	74.10	74.10	74.10	77.75	8000	6.22	2	8000	100.00
PAGEIND	EQ	24-Jun-2022	38897.75	39000.00	40100.00	39000.00	39999.95	40026.80	39753.87	32477	12910.86	11873	19661	60.54
PAISALO	EQ	24-Jun-2022	745.90	748.40	770.00	748.40	769.90	769.50	761.99	23760	181.05	938	15525	65.34
PALASHSECU	EQ	24-Jun-2022	95.35	93.00	98.40	91.35	94.95	92.35	94.23	3391	3.20	119	1144	33.74
PALREDTEC	EQ	24-Jun-2022	122.85	125.05	128.95	125.05	128.95	128.95	128.76	3078	3.96	40	2327	75.60
PANACEABIO	EQ	24-Jun-2022	128.55	128.95	130.95	127.45	129.00	128.85	129.23	18521	23.93	741	10395	56.13
PANACHE	EQ	24-Jun-2022	58.80	60.00	61.35	60.00	60.90	60.55	60.46	2063	1.25	36	1743	84.49
PANAMAPET	EQ	24-Jun-2022	271.95	273.35	276.95	267.70	271.95	268.80	270.77	50959	137.98	2792	28091	55.12
PANSARI	EQ	24-Jun-2022	90.40	94.40	94.40	93.80	93.80	93.80	93.95	92	0.09	11	84	91.30
PAR	EQ	24-Jun-2022	140.85	145.00	149.00	142.10	144.00	144.05	144.63	23627	34.17	241	19060	80.67
PARACABLES	EQ	24-Jun-2022	10.65	10.95	11.25	10.65	10.85	10.90	10.98	92533	10.16	329	60779	65.68
PARADEEP	EQ	24-Jun-2022	37.85	37.95	38.20	37.45	37.70	37.65	37.76	1614268	609.54	6393	896682	55.55
PARAGMILK	EQ	24-Jun-2022	69.85	70.10	71.30	69.90	70.80	70.70	70.58	173248	122.28	2758	87899	50.74
PARAS	EQ	24-Jun-2022	546.15	560.00	567.80	554.45	559.00	557.85	558.52	29152	162.82	2836	12322	42.27
PARSVNATH	EQ	24-Jun-2022	9.85	10.15	10.25	9.85	10.10	9.95	10.05	163730	16.45	391	116022	70.86
PASHUPATI	SM	24-Jun-2022	110.45	114.00	114.00	114.00	114.00	114.00	114.00	1600	1.82	1	1600	100.00
PASUPTAC	EQ	24-Jun-2022	32.35	33.00	33.35	30.30	32.05	32.25	32.22	52627	16.96	648	31776	60.38
PATELENG	EQ	24-Jun-2022	22.80	23.30	23.50	22.10	22.75	22.90	22.86	479171	109.54	1626	267332	55.79
PATINTLOG	EQ	24-Jun-2022	11.85	12.35	12.35	11.90	12.05	12.05	12.01	96217	11.56	268	78956	82.06
PATINTPP	E1	24-Jun-2022	3.95	4.25	4.25	3.90	4.10	4.10	4.08	59340	2.42	77	46896	79.03
PAYTM	EQ	24-Jun-2022	628.00	631.95	653.85	631.40	646.50	648.05	646.64	3062627	19804.19	73173	669702	21.87
PBAINFRA	EQ	24-Jun-2022	12.95	12.90	13.70	12.15	12.65	12.65	13.01	11631	1.51	83	6492	55.82
PCBL	EQ	24-Jun-2022	105.20	106.95	107.00	104.60	105.20	105.20	105.56	285028	300.86	4183	123090	43.19
PCJEWELLER	EQ	24-Jun-2022	25.00	25.40	25.40	24.05	24.90	24.80	24.73	1314889	325.11	2795	768670	58.46
PDMJEPAPER	EQ	24-Jun-2022	32.20	32.95	33.50	32.30	33.15	33.30	32.98	74123	24.45	622	48320	65.19
PDPL	BE	24-Jun-2022	3.75	3.90	3.90	3.90	3.90	3.90	3.90	5113	0.20	13	-	-
PDSL	EQ	24-Jun-2022	1605.45	1630.00	1640.00	1611.10	1640.00	1636.60	1632.96	3435	56.09	243	3028	88.15
PEARLPOLY	EQ	24-Jun-2022	23.00	23.15	23.80	22.10	22.40	22.45	22.78	66561	15.16	472	42451	63.78
PEL	EQ	24-Jun-2022	1627.95	1640.40	1694.00	1635.00	1648.00	1650.65	1662.90	881961	14666.13	43073	191754	21.74
PENIND	EQ	24-Jun-2022	33.60	33.95	34.85	33.70	34.75	34.50	34.39	278625	95.82	1240	145635	52.27
PENINLAND	EQ	24-Jun-2022	10.00	10.15	10.20	9.65	9.65	9.75	9.84	69091	6.80	223	49116	71.09
PERSISTENT	EQ	24-Jun-2022	3367.60	3415.90	3445.65	3250.25	3260.10	3261.05	3294.00	260392	8577.31	24761	65415	25.12
PETRONET	EQ	24-Jun-2022	206.40	206.00	207.20	204.25	206.95	206.50	205.88	1730601	3563.04	14520	983158	56.81
PFC	EQ	24-Jun-2022	102.10	102.80	103.25	102.15	102.45	102.55	102.81	3234342	3325.22	13308	1718231	53.12
PFC	N5	24-Jun-2022	1190.00	1197.99	1197.99	1170.10	1170.10	1170.10	1179.73	101	1.19	3	101	100.00
PFC	N6	24-Jun-2022	1092.00	1090.00	1091.94	1090.00	1091.94	1090.43	1090.43	67	0.73	3	67	100.00
PFC	N7	24-Jun-2022	1285.10	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	20	0.26	5	20	100.00
PFC	N8	24-Jun-2022	1336.10	1335.00	1336.10	1332.00	1332.00	1332.73	1335.11	2416	32.26	22	2416	100.00
PFIZER	EQ	24-Jun-2022	4110.75	4119.00	4147.90	4089.45	4109.00	4099.30	4109.16	3859	158.57	994	2037	52.79
PFOCUS	EQ	24-Jun-2022	61.45	62.95	63.25	61.05	61.85	61.80	62.07	10753	6.67	320	5993	55.73
PFS	EQ	24-Jun-2022	13.15	13.25	13.75	13.25	13.65	13.65	13.57	198449	26.92	855	146822	73.98
PGEL	BE	24-Jun-2022	829.90	822.00	871.00	822.00	871.00	869.65	857.27	16338	140.06	752	-	-
PGHH	EQ	24-Jun-2022	13305.20	13300.00	13390.00	13101.85	13195.25	13224.50	13199.75	4049	534.46	2135	1947	48.09
PGHL	EQ	24-Jun-2022	4003.05	4023.10	4150.00	4005.00	4050.65	4052.00	4068.23	4573	186.04	1912	2462	53.84
PGIL	EQ	24-Jun-2022	338.75	339.95	406.50	339.95	392.90	394.75	390.42	48419	189.04	2556	13464	27.81
PGINVIT	IV	24-Jun-2022	131.98	132.67	132.67	131.00	131.60	131.54	131.51	581870	765.20	4255	502257	86.32
PHARMABEES	EQ	24-Jun-2022	12.15	12.25	12.30	12.15	12.26	12.25	12.26	207379	25.43	597	160825	77.55
PHOENIXLTD	EQ	24-Jun-2022	1139.45	1145.15	1148.90	1107.10	1128.00	1126.40	1128.91	145173	1638.88	19884	74105	51.05
PIDILITIND	EQ	24-Jun-2022	2145.55	2163.35	2178.95	2136.05	2163.00	2169.25	2162.86	428639	9270.87	29275	98677	23.02
PIGL	SM	24-Jun-2022	44.50	44.50	45.50	44.50	45.50	45.50	45.00	4000	1.80	2	4000	100.00
PIIND	EQ	24-Jun-2022	2519.65	2530.00	2562.35	2512.00	2549.30	2548.25	2542.49	82007	2085.02	14304	33861	41.29
PILANIINVS	EQ	24-Jun-2022	1532.40	1538.00	1562.45	1538.00	1559.00	1559.65	1555.42	285	4.43	99	177	62.11
PILITA	EQ	24-Jun-2022	8.00	8.10	8.25	7.90	8.15	8.15	8.08	413574	33.40	691	273923	66.23
PIONDIST	EQ	24-Jun-2022	150.75	149.10	152.95	145.05	149.00	149.05	149.00	565	0.84	58	353	62.48
PIONEEREMB	EQ	24-Jun-2022	35.65	36.55	37.60	35.55	36.90	37.15	36.74	15119	5.55	203	8111	53.65
PITTIENG	EQ	24-Jun-2022	277.55	284.95	312.00	280.40	298.00	298.50	298.38	381327	1137.79	16554	109996	28.85
PIXTRANS	EQ	24-Jun-2022	785.75	796.65	822.00	792.10	820.00	813.10	806.54	6349	51.21	722	3925	61.82
PKTEA	BE	24-Jun-2022	312.90	312.00	314.95	302.10	313.20	313.20	304.51	1055	3.21	9	-	-
PLASTIBLEN	EQ	24-Jun-2022	184.35	185.10	188.05	183.20	187.00	187.10	186.20	5261	9.80	154	4275	81.26
PNB	EQ	24-Jun-2022	29.25	29.35	29.80	29.25	29.55	29.55	29.52	18924714	5585.93	26714	5177074	27.36
PNBGILTS	EQ	24-Jun-2022	59.30	59.85	61.50	59.65	61.50	61.15	60.76	106907	64.95	1470	63998	59.86
PNBHOUSING	EQ	24-Jun-2022	325.45	328.90	331.55	326.00	328.00	328.05	328.13	96487	316.60	3736	52127	54.02
PNC	EQ	24-Jun-2022	43.40	45.25	45.25	41.50	44.70	44.40	43.73	17596	7.69	377	7913	44.97
PNCINFRA	EQ	24-Jun-2022	226.85	229.95	232.15	227.15	230.70	230.50	229.35	73129	167.72	2565	38676	52.89
PODDARHOUS	EQ	24-Jun-2022	152.50	162.45	166.90	155.45	166.90	163.75	162.02	6452	10.45	113	5483	84.98
PODDARMENT	EQ	24-Jun-2022	239.20	247.95	248.00	243.40	247.00	246.90	246.95	2758	6.81	75	2613	94.74
POKARNA	EQ	24-Jun-2022	418.65	423.90	429.00	410.10	424.00	426.45	422.04	23170	97.79	1532	13387	57.78
POLICYBZR	EQ	24-Jun-2022	587.50	596.55	620.00	596.55	600.00	604.75	611.98	845020	5171.37	29700	441274	52.22
POLYCAB	EQ	24-Jun-2022	2185.25	2245.00	2245.00	2183.30	2216.40	2221.20	2204.94	470361	10371.16	34582	211646	45.00
POLYMED	EQ	24-Jun-2022	737.15	735.00	752.35	724.00	746.00	745.55	738.36	73754	544.57	9386	29141	39.51
POLYPLEX	EQ	24-Jun-2022	2132.00	2180.00	2249.95	2160.75	2212.00	2233.35	2209.04	287821	6358.09	23282	78144	27.15
PONNIERODE	EQ	24-Jun-2022	231.65	230.20	245.00	230.20	242.70	241.70	240.08	16709	40.11	859	8214	49.16
POONAWALLA	EQ	24-Jun-2022	226.75	228.90	238.00	228.90	235.90	236.70	234.02	3156961	7388.07	19237	1331458	42.18
POONAWALLA	N6	24-Jun-2022	1121.00	1020.02	1121.00	1020.02	1121.00	1083.12	1041.28	38	0.40	5	32	84.21
POWERGRID	EQ	24-Jun-2022	208.55	212.00	212.00	207.75	209.00	208.95	209.10	7124329	14896.70	68010	4073045	57.17
POWERINDIA	EQ	24-Jun-2022	3121.60	3144.25	3213.95	3103.80	3159.95	3144.80	3164.91	39022	1235.01	8523	17840	45.72
POWERMECH	EQ	24-Jun-2022	854.40	859.85	869.00	845.30	850.05	851.25	858.36	20762	178.21	1695	12896	62.11
PPAP	EQ	24-Jun-2022	179.40	179.85	184.90	178.20	178.55	179.70	180.90	4545	8.22	254	2465	54.24
PPL	EQ	24-Jun-2022	157.70	162.00	164.00	160.00	162.60	161.95	161.46	45005	72.67	3007	19703	43.78
PRAENG	EQ	24-Jun-2022	13.00	13.30	13.40	12.90	13.00	13.05	13.18	18270	2.41	99	13830	75.70
PRAJIND	EQ	24-Jun-2022	355.35	356.60	363.90	353.50	357.60	357.70	357.73	419665	1501.28	16173	137420	32.75
PRAKASH	EQ	24-Jun-2022	47.85	49.00	50.25	48.40	49.80	49.90	49.41	292413	144.47	2323	157206	53.76
PRAKASHSTL	EQ	24-Jun-2022	5.00	5.05	5.15	4.95	4.95	5.00	5.01	416043	20.86	1016	227698	54.73
PRAXIS	EQ	24-Jun-2022	39.10	39.50	39.50	37.30	39.25	38.75	39.17	14745	5.78	102	13486	91.46
PRECAM	EQ	24-Jun-2022	90.20	91.00	95.90	90.70	95.50	94.35	93.86	110062	103.31	3280	48912	44.44
PRECISION	SM	24-Jun-2022	25.50	26.00	29.40	26.00	28.20	28.20	27.19	14000	3.81	6	10000	71.43
PRECOT	EQ	24-Jun-2022	219.45	222.10	237.00	217.90	234.00	233.35	227.51	5872	13.36	880	3079	52.44
PRECWIRE	EQ	24-Jun-2022	59.45	60.30	63.00	60.30	62.30	62.45	61.90	78052	48.31	1452	53178	68.13
PREMEXPLN	EQ	24-Jun-2022	306.35	298.75	316.95	298.60	303.25	307.45	309.16	2851	8.81	111	2411	84.57
PREMIER	BE	24-Jun-2022	4.25	4.40	4.45	4.20	4.25	4.25	4.37	9032	0.39	19	-	-
PREMIERPOL	EQ	24-Jun-2022	82.35	84.40	84.90	81.20	82.35	82.80	83.38	10682	8.91	277	4819	45.11
PRESSMN	EQ	24-Jun-2022	34.75	34.00	35.95	34.00	35.60	35.60	35.41	12041	4.26	253	9071	75.33
PRESTIGE	EQ	24-Jun-2022	397.40	402.00	402.00	386.60	389.00	390.05	393.69	598774	2357.30	39834	302204	50.47
PRICOLLTD	EQ	24-Jun-2022	119.05	118.90	123.00	117.90	121.10	122.05	121.09	520676	630.46	6419	184450	35.43
PRIMESECU	EQ	24-Jun-2022	95.65	99.00	99.50	94.15	96.50	97.50	96.68	42953	41.53	283	29740	69.24
PRINCEPIPE	EQ	24-Jun-2022	568.50	579.00	580.70	571.60	576.00	575.40	575.81	52337	301.36	4324	24003	45.86
PRITI	EQ	24-Jun-2022	108.50	108.50	112.60	107.50	110.55	111.65	110.36	41254	45.53	517	24744	59.98
PRITIKAUTO	EQ	24-Jun-2022	13.80	14.30	14.30	13.80	13.90	14.00	13.98	20061	2.81	150	16579	82.64
PRIVISCL	EQ	24-Jun-2022	1044.40	1070.00	1070.00	1033.95	1040.00	1046.00	1048.94	8943	93.81	2271	4163	46.55
PROPEQUITY	SM	24-Jun-2022	135.15	136.00	143.95	136.00	137.05	137.05	139.75	4800	6.71	4	3600	75.00
PROZONINTU	EQ	24-Jun-2022	20.15	20.50	21.00	20.45	20.90	20.75	20.67	69576	14.38	623	41850	60.15
PRSMJOHNSN	EQ	24-Jun-2022	105.60	106.15	106.40	102.55	104.50	104.25	104.36	38429	40.11	1237	18734	48.75
PRUDENT	EQ	24-Jun-2022	490.85	487.55	499.90	485.00	488.00	489.20	493.60	12134	59.89	1056	3424	28.22
PSB	EQ	24-Jun-2022	14.00	14.00	14.75	14.00	14.75	14.60	14.41	323542	46.61	1645	218182	67.44
PSPPROJECT	EQ	24-Jun-2022	511.40	520.00	540.00	515.60	530.90	532.05	532.55	201863	1075.02	7740	59096	29.28
PSUBNKBEES	EQ	24-Jun-2022	26.72	27.00	27.30	26.82	27.30	27.28	27.10	374103	101.38	915	264040	70.58
PTC	EQ	24-Jun-2022	72.25	72.60	73.95	72.05	73.95	73.70	73.01	426687	311.51	4982	256045	60.01
PTL	EQ	24-Jun-2022	31.90	31.80	32.70	31.70	32.70	32.55	32.44	72958	23.67	1206	47653	65.32
PUNJABCHEM	EQ	24-Jun-2022	1167.35	1177.00	1199.45	1176.35	1190.00	1192.05	1186.04	1232	14.61	440	711	57.71
PUNJLLOYD	BZ	24-Jun-2022	1.75	1.80	1.80	1.75	1.80	1.80	1.79	275964	4.93	128	-	-
PURVA	EQ	24-Jun-2022	81.80	81.90	84.80	81.90	82.30	82.55	83.14	42459	35.30	669	21671	51.04
PVP	EQ	24-Jun-2022	5.05	5.30	5.30	5.10	5.30	5.30	5.25	41094	2.16	82	29981	72.96
PVR	EQ	24-Jun-2022	1819.25	1840.00	1850.00	1827.50	1845.05	1845.10	1839.86	256119	4712.24	11793	84405	32.96
QGOLDHALF	EQ	24-Jun-2022	43.54	43.45	43.52	43.15	43.45	43.42	43.40	5061	2.20	188	2681	52.97
QNIFTY	EQ	24-Jun-2022	1640.00	1645.00	1654.00	1645.00	1654.00	1654.00	1649.99	83	1.37	26	59	71.08
QUADPRO	SM	24-Jun-2022	9.10	8.80	8.80	8.40	8.60	8.60	8.52	60000	5.11	10	48000	80.00
QUESS	EQ	24-Jun-2022	610.50	613.60	616.15	606.80	609.00	609.65	609.55	140797	858.23	4497	94163	66.88
QUICKHEAL	EQ	24-Jun-2022	151.05	151.85	154.80	151.00	154.00	153.80	153.21	25285	38.74	1250	10055	39.77
RADAAN	BE	24-Jun-2022	1.05	1.05	1.05	1.00	1.05	1.05	1.00	58714	0.59	11	-	-
RADICO	EQ	24-Jun-2022	806.10	813.00	831.45	810.05	829.00	825.80	820.83	171056	1404.07	8002	103534	60.53
RADIOCITY	EQ	24-Jun-2022	21.95	21.95	22.25	21.65	22.25	22.15	22.13	28459	6.30	247	24329	85.49
RAILTEL	EQ	24-Jun-2022	90.50	91.15	94.75	91.05	93.20	93.35	92.93	409466	380.50	6148	135782	33.16
RAIN	EQ	24-Jun-2022	139.40	140.90	142.25	139.50	141.50	141.45	140.86	1364062	1921.45	8490	431898	31.66
RAINBOW	EQ	24-Jun-2022	453.25	452.50	465.90	450.00	461.00	459.55	458.48	62280	285.54	5590	30461	48.91
RAJESHEXPO	EQ	24-Jun-2022	562.50	566.65	589.00	565.65	570.00	573.75	575.72	134711	775.56	9266	24679	18.32
RAJMET	EQ	24-Jun-2022	396.45	395.70	397.10	392.05	394.55	394.00	395.13	17299	68.35	645	13792	79.73
RAJRATAN	EQ	24-Jun-2022	572.85	584.75	599.95	571.30	596.95	594.65	589.31	38967	229.64	4250	21864	56.11
RAJSREESUG	EQ	24-Jun-2022	30.15	30.80	31.65	30.55	31.65	31.65	31.26	24341	7.61	237	17467	71.76
RAJTV	EQ	24-Jun-2022	35.85	35.15	37.70	35.15	35.90	36.05	36.22	993	0.36	33	674	67.88
RALLIS	EQ	24-Jun-2022	188.20	188.40	190.50	188.30	189.90	189.50	189.45	155326	294.27	3629	90990	58.58
RAMANEWS	EQ	24-Jun-2022	15.20	14.90	15.70	14.80	15.30	15.30	15.41	22224	3.43	254	13376	60.19
RAMASTEEL	EQ	24-Jun-2022	393.60	403.00	403.00	375.65	383.60	386.10	388.53	73658	286.18	2322	19594	26.60
RAMCOCEM	EQ	24-Jun-2022	606.45	600.00	614.10	600.00	612.00	610.90	609.32	197043	1200.62	6695	53354	27.08
RAMCOIND	EQ	24-Jun-2022	174.20	175.10	177.40	172.90	175.80	174.55	175.04	33975	59.47	802	24970	73.50
RAMCOSYS	EQ	24-Jun-2022	294.60	298.10	309.00	286.50	291.95	293.75	297.05	190933	567.16	6899	47039	24.64
RAMKY	EQ	24-Jun-2022	141.45	144.85	147.20	142.05	143.55	144.10	144.11	27145	39.12	856	17127	63.09
RANASUG	EQ	24-Jun-2022	25.45	25.95	26.90	25.65	26.40	26.60	26.25	752512	197.53	3782	292012	38.80
RANEENGINE	EQ	24-Jun-2022	239.85	239.85	247.00	229.30	230.05	231.70	238.86	7111	16.98	492	3227	45.38
RANEHOLDIN	EQ	24-Jun-2022	568.60	572.90	582.80	566.45	582.00	579.40	575.44	3991	22.97	382	2733	68.48
RATEGAIN	EQ	24-Jun-2022	259.60	265.00	265.00	255.40	260.00	259.25	259.74	107635	279.57	4237	41113	38.20
RATNAMANI	EQ	24-Jun-2022	2468.90	2500.00	2519.85	2406.00	2439.00	2452.35	2448.60	15951	390.58	3839	5140	32.22
RAYMOND	EQ	24-Jun-2022	812.50	829.00	853.10	821.10	853.10	853.10	847.21	320264	2713.29	8548	119693	37.37
RBA	EQ	24-Jun-2022	104.05	104.05	106.85	104.05	105.70	105.90	105.56	1038635	1096.40	7191	803337	77.35
RBL	EQ	24-Jun-2022	652.45	657.95	682.55	657.95	673.00	671.65	671.07	8426	56.54	759	5138	60.98
RBLBANK	EQ	24-Jun-2022	87.15	86.95	88.80	86.50	86.95	87.70	87.61	17272087	15131.79	47556	2785269	16.13
RCF	EQ	24-Jun-2022	75.75	76.45	78.70	76.25	77.90	78.20	77.42	2141822	1658.26	10855	525087	24.52
RCOM	BE	24-Jun-2022	2.25	2.30	2.35	2.25	2.35	2.30	2.32	1634966	37.98	2434	-	-
RECLTD	EQ	24-Jun-2022	116.90	117.80	118.70	117.20	118.15	117.95	117.92	2966533	3498.04	21178	1600012	53.94
RECLTD	N8	24-Jun-2022	1071.56	1072.00	1080.00	1072.00	1080.00	1080.00	1077.83	60	0.65	3	60	100.00
RECLTD	N9	24-Jun-2022	1215.00	1212.00	1212.50	1208.00	1209.00	1209.00	1210.53	5428	65.71	41	3634	66.95
RECLTD	NE	24-Jun-2022	1098.50	1083.00	1091.50	1082.70	1091.50	1091.50	1085.73	150	1.63	3	150	100.00
RECLTD	NF	24-Jun-2022	1229.89	1193.00	1230.00	1193.00	1230.00	1229.41	1226.99	77	0.94	9	77	100.00
RECLTD	NG	24-Jun-2022	1315.30	1349.99	1349.99	1349.99	1349.99	1349.99	1349.99	5	0.07	1	5	100.00
RECLTD	NH	24-Jun-2022	1226.99	1227.00	1227.00	1227.00	1227.00	1227.00	1227.00	9	0.11	1	9	100.00
RECLTD	NI	24-Jun-2022	1115.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	150	1.69	3	150	100.00
REDINGTON	EQ	24-Jun-2022	116.00	117.50	123.15	117.30	122.05	121.90	120.35	1786726	2150.28	20104	871888	48.80
REFEX	EQ	24-Jun-2022	102.85	104.95	104.95	102.80	103.50	103.60	104.01	15174	15.78	536	9418	62.07
REGENCERAM	BE	24-Jun-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1	0.00	1	-	-
RELAXO	EQ	24-Jun-2022	985.05	995.10	995.15	977.00	981.00	985.15	987.91	42117	416.08	5009	15321	36.38
RELCAPITAL	BE	24-Jun-2022	12.25	12.20	12.50	12.20	12.45	12.40	12.32	270229	33.28	1212	-	-
RELCHEMQ	EQ	24-Jun-2022	205.15	180.30	216.50	180.30	208.00	205.75	203.97	4686	9.56	417	799	17.05
RELIANCE	EQ	24-Jun-2022	2464.95	2480.00	2511.00	2468.00	2497.55	2500.05	2491.97	6571866	163769.09	258066	3440303	52.35
RELIGARE	EQ	24-Jun-2022	120.15	121.85	124.45	119.90	120.80	120.85	121.93	1006991	1227.83	16866	440508	43.74
RELINFRA	EQ	24-Jun-2022	90.30	91.50	92.50	90.45	90.70	90.70	91.13	1128854	1028.67	7470	656407	58.15
REMSONSIND	EQ	24-Jun-2022	199.00	201.20	213.70	199.00	208.10	210.85	207.59	3656	7.59	178	1884	51.53
RENUKA	EQ	24-Jun-2022	45.05	45.60	48.65	45.10	47.90	48.25	47.07	22814521	10739.01	41616	5021363	22.01
REPCOHOME	EQ	24-Jun-2022	114.65	116.30	135.60	116.00	132.80	131.90	123.41	1437258	1773.67	21663	745719	51.88
REPL	EQ	24-Jun-2022	170.45	175.60	175.60	167.15	170.45	170.10	171.77	9754	16.75	391	4847	49.69
REPRO	EQ	24-Jun-2022	360.50	360.00	375.20	358.25	370.00	369.45	369.19	2435	8.99	165	1527	62.71
RESPONIND	EQ	24-Jun-2022	128.65	128.65	129.95	123.50	126.10	126.35	126.77	106474	134.98	4958	19214	18.05
REVATHI	EQ	24-Jun-2022	663.70	640.05	673.70	640.05	669.00	666.35	665.76	108	0.72	38	78	72.22
REXPIPES	SM	24-Jun-2022	41.10	42.55	43.15	42.15	43.15	43.15	42.97	36000	15.47	8	28000	77.78
RGL	EQ	24-Jun-2022	577.35	579.30	587.90	572.70	587.80	578.25	577.76	29185	168.62	1722	1139	3.90
RHFL	EQ	24-Jun-2022	3.00	3.05	3.10	3.00	3.10	3.05	3.05	368033	11.23	657	228972	62.22
RHFL	N6	24-Jun-2022	285.00	285.00	285.00	285.00	285.00	285.00	285.00	1	0.00	1	1	100.00
RHFL	N8	24-Jun-2022	218.66	223.90	223.90	210.90	210.90	210.90	217.40	120	0.26	2	0	0.00
RHIM	EQ	24-Jun-2022	470.55	476.00	492.50	476.00	481.50	481.45	483.54	114272	552.55	5641	29483	25.80
RICHA	SM	24-Jun-2022	74.95	62.45	62.45	62.45	62.45	62.45	62.45	1000	0.62	1	1000	100.00
RICOAUTO	EQ	24-Jun-2022	38.95	39.50	42.50	39.50	41.70	41.85	41.52	1445202	600.01	8865	663098	45.88
RIIL	EQ	24-Jun-2022	769.40	780.00	793.85	773.10	792.50	789.45	784.66	665698	5223.46	21344	96084	14.43
RILINFRA	SM	24-Jun-2022	177.10	192.00	212.50	184.00	212.50	212.50	202.88	247000	501.12	158	139000	56.28
RITCO	EQ	24-Jun-2022	123.55	127.95	129.90	123.75	129.90	128.15	127.49	6771	8.63	148	4913	72.56
RITES	EQ	24-Jun-2022	231.35	232.55	232.55	230.00	231.00	230.80	230.81	61642	142.28	1816	41665	67.59
RKDL	EQ	24-Jun-2022	10.00	10.30	10.50	9.95	10.45	10.35	10.31	7057	0.73	64	5291	74.98
RKEC	EQ	24-Jun-2022	36.90	36.45	38.45	36.35	36.55	36.80	37.02	29581	10.95	265	19462	65.79
RKFORGE	EQ	24-Jun-2022	153.15	153.60	159.00	153.60	158.50	158.55	156.93	246589	386.97	3377	182380	73.96
RMCL	BZ	24-Jun-2022	1.85	1.85	1.85	1.80	1.85	1.85	1.84	21479	0.40	56	-	-
RML	EQ	24-Jun-2022	278.80	278.10	298.00	276.05	295.00	295.40	292.37	12562	36.73	733	5995	47.72
RNAVAL	BZ	24-Jun-2022	3.05	3.05	3.10	3.00	3.10	3.00	3.04	182114	5.54	245	-	-
ROHLTD	EQ	24-Jun-2022	117.80	118.05	125.65	118.05	124.00	123.40	122.16	36617	44.73	892	18227	49.78
ROLEXRINGS	EQ	24-Jun-2022	1492.40	1504.00	1649.50	1500.00	1649.50	1639.70	1606.19	210864	3386.88	20228	55268	26.21
ROLLT	EQ	24-Jun-2022	1.15	1.15	1.15	1.10	1.15	1.15	1.12	2580718	28.79	704	1466306	56.82
ROLTA	EQ	24-Jun-2022	4.10	4.20	4.30	4.15	4.20	4.20	4.22	130081	5.48	240	66162	50.86
ROML	BE	24-Jun-2022	58.25	57.25	60.90	57.10	58.55	59.00	59.17	6541	3.87	96	-	-
ROSSARI	EQ	24-Jun-2022	867.25	871.80	880.00	845.95	859.00	855.90	865.92	16547	143.28	3048	6886	41.61
ROSSELLIND	EQ	24-Jun-2022	165.95	172.25	179.80	164.35	175.00	174.95	173.56	50725	88.04	1151	24777	48.85
ROTO	EQ	24-Jun-2022	472.05	426.00	480.00	426.00	465.00	458.55	463.40	10753	49.83	1110	4729	43.98
ROUTE	EQ	24-Jun-2022	1193.65	1240.00	1328.75	1225.00	1252.90	1261.20	1286.82	3222353	41465.84	155032	180753	5.61
RPGLIFE	EQ	24-Jun-2022	546.40	558.70	566.95	550.15	555.00	559.40	558.61	22002	122.90	1463	11018	50.08
RPOWER	EQ	24-Jun-2022	11.60	11.80	11.95	11.70	11.85	11.85	11.83	5828590	689.24	8614	2746213	47.12
RPPINFRA	EQ	24-Jun-2022	33.50	33.50	34.35	33.30	33.80	33.95	33.85	31818	10.77	382	16979	53.36
RPPL	EQ	24-Jun-2022	144.40	148.00	148.85	142.05	146.45	147.15	146.20	2956	4.32	130	1764	59.68
RPSGVENT	EQ	24-Jun-2022	478.65	485.85	495.00	476.75	485.55	483.50	487.60	22271	108.59	2034	10061	45.18
RSSOFTWARE	EQ	24-Jun-2022	25.25	25.50	26.35	25.20	25.50	25.45	25.65	20509	5.26	496	12838	62.60
RSWM	EQ	24-Jun-2022	342.25	344.00	359.80	344.00	350.20	352.85	354.53	136329	483.32	5512	52461	38.48
RSYSTEMS	EQ	24-Jun-2022	217.75	218.85	223.90	215.00	222.50	221.25	220.58	22899	50.51	1376	12322	53.81
RTNINDIA	EQ	24-Jun-2022	40.05	40.90	42.05	40.25	42.05	42.05	41.87	3645811	1526.45	6917	1028942	28.22
RTNPOWER	EQ	24-Jun-2022	3.25	3.30	3.40	3.20	3.30	3.30	3.29	12612656	415.19	7080	7953889	63.06
RUBYMILLS	EQ	24-Jun-2022	361.85	364.25	369.70	361.80	363.00	363.30	364.93	3603	13.15	289	1539	42.71
RUCHI	BE	24-Jun-2022	1017.35	1024.00	1065.00	1024.00	1053.00	1060.60	1043.52	732965	7648.62	11303	-	-
RUCHINFRA	BE	24-Jun-2022	7.85	7.95	8.15	7.60	8.05	8.10	7.95	23982	1.91	163	-	-
RUCHIRA	EQ	24-Jun-2022	90.50	93.00	95.70	90.10	93.75	91.00	92.48	76422	70.67	1483	36284	47.48
RUPA	EQ	24-Jun-2022	318.55	322.00	329.85	320.40	324.10	324.30	325.34	163211	531.00	3585	66710	40.87
RUSHIL	EQ	24-Jun-2022	378.70	383.05	414.90	383.05	412.50	411.50	403.09	35467	142.96	2276	18151	51.18
RVHL	EQ	24-Jun-2022	18.15	18.75	19.05	18.75	19.05	19.05	18.86	13005	2.45	38	11912	91.60
RVNL	EQ	24-Jun-2022	30.10	30.55	30.55	30.10	30.30	30.20	30.22	730577	220.77	6049	424204	58.06
SABEVENTS	BE	24-Jun-2022	8.30	7.90	7.90	7.90	7.90	7.90	7.90	3971	0.31	48	-	-
SABTN	BE	24-Jun-2022	1.60	1.65	1.65	1.65	1.65	1.65	1.65	9850	0.16	11	-	-
SADBHAV	EQ	24-Jun-2022	16.05	17.00	17.40	15.30	15.75	15.60	16.43	2265950	372.25	5851	1526125	67.35
SADBHIN	EQ	24-Jun-2022	8.00	8.30	8.30	7.65	7.65	7.70	7.86	243462	19.14	868	178773	73.43
SAFARI	EQ	24-Jun-2022	909.80	914.80	929.30	891.25	926.45	919.30	912.99	4166	38.04	934	2113	50.72
SAGARDEEP	EQ	24-Jun-2022	27.40	27.40	27.80	26.65	27.40	27.40	27.33	15112	4.13	395	6664	44.10
SAGCEM	EQ	24-Jun-2022	167.15	168.15	171.80	164.50	168.00	169.65	168.11	64948	109.19	2806	35819	55.15
SAIL	EQ	24-Jun-2022	67.25	68.00	69.05	67.15	68.15	68.00	68.17	29172632	19886.41	58934	3394397	11.64
SAKAR	BE	24-Jun-2022	156.60	159.90	159.90	154.05	159.80	158.10	158.21	9730	15.39	108	-	-
SAKHTISUG	EQ	24-Jun-2022	15.25	15.00	15.95	15.00	15.55	15.70	15.56	112663	17.53	499	51110	45.37
SAKSOFT	EQ	24-Jun-2022	790.60	810.00	810.00	786.20	796.85	792.55	795.98	11510	91.62	1529	5753	49.98
SAKUMA	EQ	24-Jun-2022	13.25	13.60	13.80	12.80	12.90	12.90	13.09	415695	54.41	1258	318805	76.69
SALASAR	EQ	24-Jun-2022	243.60	249.00	265.30	244.30	265.00	263.15	258.20	141789	366.10	4909	79380	55.98
SALONA	EQ	24-Jun-2022	207.95	213.95	218.00	204.60	216.00	213.55	212.97	2887	6.15	157	1467	50.81
SALSTEEL	EQ	24-Jun-2022	7.90	7.90	8.25	7.90	8.25	8.25	8.21	67023	5.50	357	46495	69.37
SALZERELEC	EQ	24-Jun-2022	165.40	168.50	174.25	167.00	173.90	173.05	170.26	18444	31.40	461	12018	65.16
SAMBHAAV	EQ	24-Jun-2022	3.35	3.40	3.60	3.30	3.45	3.35	3.44	31409	1.08	116	19007	60.51
SANCO	EQ	24-Jun-2022	9.15	9.05	9.60	8.95	9.60	9.60	9.54	15305	1.46	88	13229	86.44
SANDESH	EQ	24-Jun-2022	668.75	667.30	679.90	666.20	670.00	674.35	672.37	214	1.44	41	158	73.83
SANDHAR	EQ	24-Jun-2022	228.60	230.90	233.60	229.00	232.75	231.40	231.01	8106	18.73	327	4809	59.33
SANGAMIND	EQ	24-Jun-2022	263.55	268.25	283.35	265.15	278.55	280.05	274.13	15404	42.23	830	7508	48.74
SANGHIIND	EQ	24-Jun-2022	34.30	34.75	35.65	34.50	35.60	35.30	35.11	172221	60.47	916	111748	64.89
SANGHVIMOV	EQ	24-Jun-2022	199.20	200.00	204.00	197.90	202.00	201.75	201.01	50456	101.42	1588	33752	66.89
SANGINITA	EQ	24-Jun-2022	19.50	19.60	20.30	19.50	20.30	20.00	19.82	10602	2.10	80	4156	39.20
SANOFI	EQ	24-Jun-2022	6482.90	6470.00	6528.25	6394.00	6398.00	6401.60	6431.13	7105	456.93	2058	5004	70.43
SANSERA	EQ	24-Jun-2022	670.50	670.50	677.10	651.55	660.00	659.75	663.99	26851	178.29	6091	10104	37.63
SANWARIA	BZ	24-Jun-2022	0.85	0.85	0.90	0.80	0.85	0.85	0.84	687313	5.80	581	-	-
SAPPHIRE	EQ	24-Jun-2022	1030.90	1041.00	1068.00	1025.05	1044.05	1052.15	1045.80	103221	1079.48	8052	57651	55.85
SARDAEN	EQ	24-Jun-2022	767.70	770.00	806.00	770.00	796.00	799.95	790.79	17046	134.80	2237	7720	45.29
SAREGAMA	EQ	24-Jun-2022	363.85	362.05	369.00	360.35	362.05	363.30	365.81	88929	325.31	4778	50117	56.36
SARLAPOLY	EQ	24-Jun-2022	45.70	45.70	47.25	45.55	46.85	46.75	46.56	80298	37.39	798	51250	63.82
SARVESHWAR	SM	24-Jun-2022	43.75	45.90	45.90	43.05	45.90	45.90	44.95	4800	2.16	3	3200	66.67
SASKEN	EQ	24-Jun-2022	764.55	757.00	789.95	757.00	789.60	783.40	774.76	8319	64.45	1229	4726	56.81
SASTASUNDR	EQ	24-Jun-2022	269.10	279.80	291.00	270.00	284.00	287.30	283.39	29742	84.29	1729	9769	32.85
SATHAISPAT	BE	24-Jun-2022	2.15	2.05	2.25	2.05	2.25	2.25	2.05	633	0.01	4	-	-
SATIA	EQ	24-Jun-2022	110.45	111.35	115.00	111.00	112.40	112.50	112.67	213740	240.81	3508	88894	41.59
SATIN	EQ	24-Jun-2022	90.00	91.80	91.80	89.45	91.05	90.10	90.09	287753	259.24	1772	224138	77.89
SBC	EQ	24-Jun-2022	5.30	5.40	5.45	5.20	5.40	5.40	5.35	406046	21.73	681	241499	59.48
SBCL	EQ	24-Jun-2022	382.90	393.80	402.55	380.20	400.30	400.15	394.97	20906	82.57	2147	13220	63.24
SBICARD	EQ	24-Jun-2022	731.85	739.90	762.50	738.00	759.00	760.00	754.79	1898423	14329.04	44676	940980	49.57
SBIETFCON	EQ	24-Jun-2022	66.75	67.98	67.98	65.65	67.59	67.49	67.25	1806	1.21	117	1492	82.61
SBIETFIT	EQ	24-Jun-2022	287.80	290.60	290.60	284.17	286.65	286.21	286.76	14476	41.51	223	5118	35.36
SBIETFPB	EQ	24-Jun-2022	166.65	169.98	169.98	166.90	168.82	168.82	168.63	897	1.51	29	651	72.58
SBIETFQLTY	EQ	24-Jun-2022	136.25	133.33	137.99	133.33	136.98	136.96	136.76	592	0.81	38	456	77.03
SBILIFE	EQ	24-Jun-2022	1073.85	1072.10	1092.90	1072.10	1077.00	1078.55	1080.45	492066	5316.54	17233	260653	52.97
SBIN	EQ	24-Jun-2022	451.40	455.80	460.35	453.20	454.55	454.25	455.97	10833364	49396.44	127154	4266938	39.39
SCAPDVR	EQ	24-Jun-2022	9.60	9.80	10.00	9.35	9.55	9.50	9.71	34726	3.37	146	25111	72.31
SCHAEFFLER	EQ	24-Jun-2022	2153.00	2175.00	2215.00	2151.05	2168.00	2183.70	2175.79	76684	1668.48	12424	41921	54.67
SCHAND	EQ	24-Jun-2022	95.80	97.50	98.00	96.00	97.30	97.10	97.22	17347	16.86	434	11453	66.02
SCHNEIDER	EQ	24-Jun-2022	95.30	96.60	97.80	96.10	97.55	97.25	96.85	215304	208.53	3379	95416	44.32
SCI	EQ	24-Jun-2022	93.15	93.65	95.40	92.50	94.40	94.55	94.13	1581531	1488.64	10924	359056	22.70
SDBL	EQ	24-Jun-2022	62.50	62.50	65.60	61.35	64.40	65.10	64.68	197453	127.71	1340	142057	71.94
SDL24BEES	EQ	24-Jun-2022	106.20	106.75	106.85	106.00	106.85	106.85	106.76	214	0.23	8	213	99.53
SDL26BEES	EQ	24-Jun-2022	104.92	105.64	105.70	104.15	104.60	105.62	104.93	83	0.09	9	81	97.59
SEAMECLTD	EQ	24-Jun-2022	834.40	843.60	870.20	836.00	858.00	859.45	856.35	4129	35.36	346	1985	48.07
SECL	SM	24-Jun-2022	121.00	125.90	127.00	120.00	122.00	122.00	122.98	5000	6.15	5	3000	60.00
SECURCRED	SM	24-Jun-2022	54.50	54.50	55.50	54.50	54.50	54.50	54.61	11340	6.19	6	11340	100.00
SECURKLOUD	BE	24-Jun-2022	73.95	76.45	77.60	72.20	77.00	75.95	75.17	34416	25.87	282	-	-
SEJALLTD	BE	24-Jun-2022	242.90	245.00	248.00	240.00	245.00	243.60	243.39	914	2.22	61	-	-
SELAN	EQ	24-Jun-2022	167.65	171.00	171.00	169.20	169.80	169.95	169.76	8815	14.96	430	4877	55.33
SEPC	EQ	24-Jun-2022	8.40	8.60	9.70	8.40	9.70	9.60	9.25	2868894	265.31	2544	2172670	75.73
SEPOWER	EQ	24-Jun-2022	16.65	16.50	17.35	16.10	17.35	17.15	16.63	39936	6.64	279	19353	48.46
SEQUENT	EQ	24-Jun-2022	96.50	97.45	99.05	94.25	95.50	95.85	96.68	1355748	1310.72	12827	293791	21.67
SERVOTECH	EQ	24-Jun-2022	60.35	62.20	63.35	60.00	63.35	63.35	61.18	39057	23.89	412	4159	10.65
SESHAPAPER	EQ	24-Jun-2022	175.30	178.70	183.40	175.35	183.00	182.30	180.25	42875	77.28	842	31273	72.94
SETCO	EQ	24-Jun-2022	12.80	13.00	13.50	12.65	13.00	13.10	13.10	28425	3.72	261	19436	68.38
SETF10GILT	EQ	24-Jun-2022	198.10	198.00	198.30	198.00	198.10	198.10	198.02	65	0.13	7	65	100.00
SETFGOLD	EQ	24-Jun-2022	45.00	44.99	44.99	44.75	44.95	44.87	44.86	203470	91.28	663	123211	60.55
SETFNIF50	EQ	24-Jun-2022	160.44	161.90	162.30	161.00	161.87	161.91	161.68	307596	497.32	1990	203974	66.31
SETFNIFBK	EQ	24-Jun-2022	331.83	333.00	337.50	333.00	337.00	336.70	336.38	111231	374.16	546	82267	73.96
SETFNN50	EQ	24-Jun-2022	376.09	383.10	383.10	377.10	381.80	380.55	380.46	29405	111.88	579	18243	62.04
SETUINFRA	EQ	24-Jun-2022	2.15	2.20	2.25	2.15	2.25	2.25	2.22	58359	1.30	117	40238	68.95
SEYAIND	BE	24-Jun-2022	23.00	22.55	23.90	22.40	23.00	23.00	23.04	40696	9.37	107	-	-
SFL	EQ	24-Jun-2022	2628.50	2641.00	2694.50	2630.05	2676.05	2679.55	2677.86	92191	2468.75	6597	83113	90.15
SGBAPR28I	GB	24-Jun-2022	4735.10	4735.00	4755.00	4725.10	4735.10	4735.75	4737.69	166	7.86	32	142	85.54
SGBAUG24	GB	24-Jun-2022	5010.00	5031.00	5031.50	5004.00	5012.00	5012.00	5021.24	216	10.85	20	174	80.56
SGBAUG27	GB	24-Jun-2022	4766.90	4829.88	4829.88	4769.00	4775.00	4775.00	4792.78	86	4.12	11	86	100.00
SGBAUG28V	GB	24-Jun-2022	4820.62	4820.60	4840.00	4818.01	4830.00	4830.27	4827.62	1071	51.70	148	928	86.65
SGBAUG29V	GB	24-Jun-2022	4739.48	4739.48	4749.00	4710.00	4731.00	4743.28	4732.14	135	6.39	39	95	70.37
SGBD29VIII	GB	24-Jun-2022	4711.02	4720.00	4748.00	4720.00	4730.00	4730.00	4731.01	150	7.10	38	148	98.67
SGBDC27VII	GB	24-Jun-2022	4726.00	4726.00	4881.00	4720.00	4869.99	4869.99	4775.31	19	0.91	7	15	78.95
SGBDEC25XI	GB	24-Jun-2022	4901.00	4901.00	4901.00	4829.00	4829.00	4829.00	4893.80	10	0.49	5	10	100.00
SGBDEC26	GB	24-Jun-2022	4752.00	4896.00	4896.00	4895.00	4895.00	4895.00	4895.17	12	0.59	2	12	100.00
SGBFEB24	GB	24-Jun-2022	5010.00	5000.00	5010.00	4952.70	4990.00	4990.00	4983.79	142	7.08	12	142	100.00
SGBFEB27	GB	24-Jun-2022	4769.99	4750.00	4774.59	4750.00	4770.00	4770.00	4772.03	15	0.72	5	15	100.00
SGBFEB28IX	GB	24-Jun-2022	4727.88	4774.40	4774.40	4745.00	4745.00	4745.00	4748.86	120	5.70	8	120	100.00
SGBFEB29XI	GB	24-Jun-2022	4739.00	4750.00	4750.00	4720.00	4739.99	4738.82	4727.69	580	27.42	48	542	93.45
SGBJ28VIII	GB	24-Jun-2022	4705.02	4890.00	4947.00	4850.00	4881.00	4868.99	4882.44	27	1.32	12	27	100.00
SGBJAN29IX	GB	24-Jun-2022	4756.90	4736.90	4760.00	4736.90	4758.99	4758.34	4754.42	456	21.68	51	455	99.78
SGBJAN29X	GB	24-Jun-2022	4740.00	4795.00	4795.00	4750.00	4750.12	4750.12	4757.46	113	5.38	23	101	89.38
SGBJAN30IX	GB	24-Jun-2022	4749.98	4750.00	4750.00	4730.00	4748.90	4741.72	4746.09	325	15.42	55	251	77.23
SGBJU29III	GB	24-Jun-2022	4716.99	4700.00	4726.90	4700.00	4726.90	4726.90	4716.24	154	7.26	30	153	99.35
SGBJUL25	GB	24-Jun-2022	5010.00	4999.00	5010.00	4999.00	5010.00	5010.00	5007.40	81	4.06	5	81	100.00
SGBJUL27	GB	24-Jun-2022	4765.00	4920.00	4920.00	4752.55	4752.55	4758.77	4812.52	6	0.29	3	4	66.67
SGBJUL28IV	GB	24-Jun-2022	4742.46	4736.10	4750.00	4731.00	4740.51	4740.50	4743.09	256	12.14	49	244	95.31
SGBJUL29IV	GB	24-Jun-2022	4748.32	4735.00	4744.00	4735.00	4740.02	4740.01	4739.98	100	4.74	24	100	100.00
SGBJUN27	GB	24-Jun-2022	4845.00	4840.00	4840.00	4700.16	4710.11	4710.11	4725.93	24	1.13	3	24	100.00
SGBJUN28	GB	24-Jun-2022	4720.69	4720.69	4724.90	4706.01	4720.00	4719.83	4717.95	539	25.43	92	495	91.84
SGBJUN29II	GB	24-Jun-2022	4724.07	4727.00	4730.00	4715.00	4720.00	4720.00	4719.88	263	12.41	38	252	95.82
SGBMAR24	GB	24-Jun-2022	5040.00	5149.00	5149.00	4941.00	4975.00	4975.00	5006.40	20	1.00	8	20	100.00
SGBMAR25	GB	24-Jun-2022	4976.00	4975.00	4975.00	4960.11	4960.11	4960.11	4966.31	20	0.99	3	20	100.00
SGBMAR28X	GB	24-Jun-2022	4725.00	4790.00	4790.00	4711.00	4729.99	4729.99	4739.11	9	0.43	7	9	100.00
SGBMAR30X	GB	24-Jun-2022	4810.00	4903.30	4903.30	4800.00	4850.00	4844.35	4834.42	57	2.76	26	50	87.72
SGBMAY25	GB	24-Jun-2022	4900.00	4831.00	4910.00	4831.00	4910.00	4910.00	4866.52	55	2.68	6	40	72.73
SGBMAY26	GB	24-Jun-2022	4775.00	4835.00	4883.90	4835.00	4883.90	4883.90	4855.38	12	0.58	2	12	100.00
SGBMAY28	GB	24-Jun-2022	4720.32	4720.00	4730.90	4716.85	4730.00	4730.06	4721.63	140	6.61	37	138	98.57
SGBMAY29I	GB	24-Jun-2022	4718.09	4724.80	4724.80	4702.00	4721.00	4721.05	4721.76	665	31.40	95	626	94.14
SGBMR29XII	GB	24-Jun-2022	4722.37	4707.01	4729.99	4707.01	4717.06	4723.76	4722.39	159	7.51	38	159	100.00
SGBN28VIII	GB	24-Jun-2022	4762.15	4762.15	4768.99	4741.00	4753.00	4753.00	4760.53	93	4.43	29	90	96.77
SGBNOV23	GB	24-Jun-2022	5050.00	5063.00	5075.00	5060.00	5075.00	5075.00	5065.06	16	0.81	7	16	100.00
SGBNOV24	GB	24-Jun-2022	4910.50	4910.00	4916.11	4880.10	4915.11	4915.11	4909.86	154	7.56	14	154	100.00
SGBNOV25IX	GB	24-Jun-2022	4923.00	4801.00	4801.00	4801.00	4801.00	4801.00	4801.00	4	0.19	1	4	100.00
SGBNOV25VI	GB	24-Jun-2022	4900.00	4876.00	4876.00	4876.00	4876.00	4876.00	4876.00	1	0.05	1	1	100.00
SGBNOV26	GB	24-Jun-2022	4780.00	4781.10	4781.10	4781.10	4781.10	4781.10	4781.10	2	0.10	1	2	100.00
SGBNV29VII	GB	24-Jun-2022	4708.37	4700.00	4799.00	4700.00	4738.00	4737.96	4734.19	98	4.64	32	86	87.76
SGBOC28VII	GB	24-Jun-2022	4725.06	4714.00	4789.00	4712.00	4725.15	4725.15	4722.41	153	7.23	29	115	75.16
SGBOCT25	GB	24-Jun-2022	4932.00	4924.00	4929.00	4856.00	4910.00	4910.00	4904.26	49	2.40	19	33	67.35
SGBOCT26	GB	24-Jun-2022	4780.00	4875.00	4875.00	4756.00	4756.00	4756.00	4848.80	5	0.24	3	5	100.00
SGBOCT27VI	GB	24-Jun-2022	4763.00	4765.00	4778.90	4751.00	4764.00	4761.83	4764.17	11	0.52	10	10	90.91
SGBSEP24	GB	24-Jun-2022	4970.00	4955.01	4965.00	4955.00	4965.00	4965.00	4955.31	322	15.96	8	322	100.00
SGBSEP28VI	GB	24-Jun-2022	4752.53	4753.00	4799.00	4750.00	4750.00	4756.00	4756.89	170	8.09	40	153	90.00
SGBSEP29VI	GB	24-Jun-2022	4720.00	4690.02	4729.90	4656.00	4717.00	4721.44	4709.15	361	17.00	74	276	76.45
SGIL	EQ	24-Jun-2022	154.55	154.55	160.25	152.20	153.30	154.70	155.80	3949	6.15	164	2471	62.57
SGL	EQ	24-Jun-2022	24.50	24.00	24.50	23.80	24.50	24.30	24.23	3454	0.84	73	1669	48.32
SHAHALLOYS	EQ	24-Jun-2022	70.80	73.00	73.00	68.55	68.55	70.55	70.65	28865	20.39	503	14832	51.38
SHAILY	EQ	24-Jun-2022	1792.70	1782.90	1824.80	1782.90	1800.00	1800.05	1801.59	505	9.10	46	438	86.73
SHAKTIPUMP	EQ	24-Jun-2022	482.10	493.00	519.85	492.00	501.55	504.95	511.22	232934	1190.82	14559	50926	21.86
SHALBY	EQ	24-Jun-2022	96.00	98.70	99.75	96.10	99.55	99.10	98.46	32800	32.29	875	19727	60.14
SHALPAINTS	EQ	24-Jun-2022	124.65	120.70	129.70	120.70	127.80	127.20	125.35	114404	143.41	2016	64196	56.11
SHANKARA	EQ	24-Jun-2022	642.70	643.00	688.00	643.00	680.00	675.45	670.71	57366	384.76	3791	24888	43.38
SHANTI	BE	24-Jun-2022	33.75	33.95	33.95	32.35	33.45	32.70	32.55	1383	0.45	17	-	-
SHANTIGEAR	EQ	24-Jun-2022	205.75	208.10	214.00	208.10	211.95	211.45	211.13	96664	204.09	3241	39540	40.90
SHARDACROP	EQ	24-Jun-2022	590.35	598.00	609.80	593.50	598.90	598.70	600.22	130745	784.75	6805	45726	34.97
SHARDAMOTR	EQ	24-Jun-2022	722.90	724.00	743.50	724.00	740.00	737.15	737.49	7331	54.07	1213	4751	64.81
SHAREINDIA	EQ	24-Jun-2022	1082.50	1110.00	1123.55	1076.50	1103.10	1109.85	1103.34	15573	171.82	1540	10679	68.57
SHARIABEES	EQ	24-Jun-2022	384.50	386.15	386.97	382.01	384.02	384.16	384.10	5751	22.09	55	4853	84.39
SHEMAROO	EQ	24-Jun-2022	97.80	100.00	103.90	98.00	103.75	102.35	100.74	18541	18.68	453	10655	57.47
SHILPAMED	EQ	24-Jun-2022	413.40	417.10	422.00	404.20	404.70	406.55	410.02	56307	230.87	2719	31409	55.78
SHIVALIK	EQ	24-Jun-2022	707.50	724.35	727.40	710.55	727.40	725.80	718.54	655	4.71	123	416	63.51
SHIVAMAUTO	EQ	24-Jun-2022	29.95	30.75	32.90	30.20	32.70	32.60	32.16	253870	81.65	1357	164278	64.71
SHIVAMILLS	EQ	24-Jun-2022	82.95	86.00	90.80	81.50	85.85	85.35	85.83	20003	17.17	351	10307	51.53
SHIVATEX	EQ	24-Jun-2022	154.25	156.95	175.70	154.05	162.05	163.90	164.67	14688	24.19	487	6435	43.81
SHK	EQ	24-Jun-2022	133.45	134.00	135.95	133.05	135.25	135.35	134.50	52341	70.40	1425	30210	57.72
SHOPERSTOP	EQ	24-Jun-2022	427.50	424.00	453.00	424.00	452.40	448.30	440.01	100862	443.80	6186	32006	31.73
SHRADHA	EQ	24-Jun-2022	43.15	44.95	45.80	42.00	42.00	42.65	43.57	4562	1.99	137	2441	53.51
SHREDIGCEM	EQ	24-Jun-2022	56.35	56.50	57.60	56.50	57.60	57.40	57.21	56833	32.52	1049	37507	66.00
SHREECEM	EQ	24-Jun-2022	18533.60	18600.00	18937.40	18561.45	18710.70	18793.65	18811.25	30264	5693.04	10869	10116	33.43
SHREEPUSHK	EQ	24-Jun-2022	222.20	221.90	233.80	221.90	233.00	230.50	228.40	44893	102.53	2284	19444	43.31
SHREERAMA	EQ	24-Jun-2022	9.95	10.30	10.40	10.05	10.40	10.25	10.27	12012	1.23	208	8820	73.43
SHRENIK	EQ	24-Jun-2022	1.90	1.95	1.95	1.85	1.95	1.90	1.92	642372	12.34	831	462117	71.94
SHREYANIND	EQ	24-Jun-2022	81.10	81.35	84.95	81.35	84.40	83.80	83.35	18069	15.06	543	8277	45.81
SHREYAS	EQ	24-Jun-2022	286.50	286.50	298.00	286.50	293.55	295.45	293.04	17075	50.04	1281	10171	59.57
SHRIPISTON	BE	24-Jun-2022	660.35	660.35	688.00	660.35	668.00	668.00	668.15	59	0.39	5	-	-
SHRIRAMCIT	EQ	24-Jun-2022	1648.20	1680.00	1719.50	1646.30	1701.10	1708.00	1700.45	40187	683.36	4659	11850	29.49
SHRIRAMPPS	EQ	24-Jun-2022	63.50	64.25	65.80	63.80	64.65	65.00	64.95	200813	130.43	2574	102296	50.94
SHUBHLAXMI	SM	24-Jun-2022	27.45	28.40	28.40	26.15	27.95	27.95	27.66	4000	1.11	4	2000	50.00
SHYAMCENT	EQ	24-Jun-2022	19.85	20.40	20.40	19.40	20.20	20.10	19.88	345027	68.59	1767	219519	63.62
SHYAMMETL	EQ	24-Jun-2022	281.45	282.00	288.80	281.15	286.00	286.45	285.75	49714	142.06	1854	23230	46.73
SHYAMTEL	EQ	24-Jun-2022	8.90	9.30	9.30	9.30	9.30	9.30	9.30	177	0.02	7	177	100.00
SICAL	BE	24-Jun-2022	8.00	8.20	8.40	7.95	8.00	8.05	8.14	41972	3.42	138	-	-
SIDDHIKA	SM	24-Jun-2022	83.15	86.10	86.10	86.10	86.10	86.10	86.10	2000	1.72	1	2000	100.00
SIEMENS	EQ	24-Jun-2022	2337.20	2350.00	2381.45	2336.95	2340.90	2343.85	2351.87	98836	2324.49	8008	43034	43.54
SIGACHI	EQ	24-Jun-2022	241.65	245.00	258.75	243.90	247.00	247.15	249.44	41176	102.71	3342	14299	34.73
SIGIND	EQ	24-Jun-2022	31.45	33.00	33.00	31.05	32.90	32.50	32.06	12341	3.96	201	7727	62.61
SIGMA	SM	24-Jun-2022	604.50	574.30	604.40	574.30	604.40	604.40	598.32	3000	17.95	4	3000	100.00
SIKKO	EQ	24-Jun-2022	52.20	52.20	53.95	50.10	51.10	52.55	51.98	12156	6.32	221	5099	41.95
SIL	BE	24-Jun-2022	28.70	28.20	30.10	28.20	30.10	30.10	29.57	377413	111.60	901	-	-
SILGO	EQ	24-Jun-2022	27.25	27.80	29.00	27.30	29.00	28.60	28.15	23877	6.72	277	9794	41.02
SILINV	EQ	24-Jun-2022	277.40	275.00	284.55	270.10	270.10	275.35	276.25	739	2.04	51	411	55.62
SILLYMONKS	EQ	24-Jun-2022	18.90	19.00	21.30	18.50	19.05	20.35	19.50	15616	3.05	123	6311	40.41
SILVER	EQ	24-Jun-2022	62.10	61.88	61.98	61.25	61.75	61.35	61.33	209582	128.53	478	206598	98.58
SILVERBEES	EQ	24-Jun-2022	60.05	60.05	60.05	59.12	59.40	59.33	59.42	583796	346.91	2115	449694	77.03
SILVERTUC	EQ	24-Jun-2022	270.00	275.20	279.40	270.00	270.00	270.95	273.40	471	1.29	42	168	35.67
SIMBHALS	EQ	24-Jun-2022	22.05	22.30	22.70	21.60	22.20	22.35	22.27	31078	6.92	164	17900	57.60
SIMPLEXINF	EQ	24-Jun-2022	55.45	54.10	58.20	54.10	58.20	58.20	58.06	41016	23.81	231	33759	82.31
SINTERCOM	EQ	24-Jun-2022	85.10	85.45	89.40	85.40	85.60	85.60	85.57	3050	2.61	50	2255	73.93
SIRCA	EQ	24-Jun-2022	441.55	440.00	445.00	436.25	440.00	439.15	441.12	8652	38.17	416	4873	56.32
SIS	EQ	24-Jun-2022	443.65	445.90	452.00	444.05	447.10	448.35	446.90	28587	127.75	3080	13798	48.27
SITINET	EQ	24-Jun-2022	1.55	1.60	1.60	1.60	1.60	1.60	1.60	293521	4.70	115	293521	100.00
SIYSIL	EQ	24-Jun-2022	468.40	474.90	491.20	472.05	479.35	481.00	479.92	135240	649.04	7804	26792	19.81
SJS	EQ	24-Jun-2022	470.30	472.00	484.80	470.00	474.80	473.60	478.77	115693	553.90	6592	42356	36.61
SJVN	EQ	24-Jun-2022	26.05	26.10	26.35	26.10	26.30	26.20	26.21	399967	104.84	1945	211437	52.86
SKFINDIA	EQ	24-Jun-2022	3316.75	3333.35	3394.95	3323.75	3374.85	3377.45	3356.48	18942	635.78	5057	6564	34.65
SKIPPER	EQ	24-Jun-2022	52.30	52.90	53.90	52.00	53.05	53.15	52.81	35925	18.97	684	17421	48.49
SKMEGGPROD	EQ	24-Jun-2022	53.90	54.00	54.65	53.40	54.10	54.05	54.08	21176	11.45	536	9651	45.58
SMARTLINK	EQ	24-Jun-2022	105.10	107.85	107.85	105.00	105.65	106.10	106.12	7092	7.53	266	2796	39.42
SMCGLOBAL	EQ	24-Jun-2022	88.50	90.00	90.55	88.10	90.00	90.10	89.67	130249	116.80	983	91697	70.40
SMLISUZU	EQ	24-Jun-2022	527.40	545.00	550.10	535.10	543.00	539.45	543.98	19100	103.90	1661	7666	40.14
SMLT	EQ	24-Jun-2022	87.15	87.00	89.00	84.05	86.40	85.15	85.87	22543	19.36	1401	7021	31.14
SMSLIFE	EQ	24-Jun-2022	650.75	664.70	735.00	662.70	730.00	705.35	691.97	14740	102.00	925	3516	23.85
SMSPHARMA	EQ	24-Jun-2022	74.35	75.30	79.80	73.00	78.65	77.25	75.18	93223	70.09	1047	34300	36.79
SMVD	SM	24-Jun-2022	18.65	17.80	17.80	17.75	17.75	17.75	17.78	4000	0.71	2	4000	100.00
SNOWMAN	EQ	24-Jun-2022	24.95	25.35	26.40	25.15	25.60	25.70	25.81	324477	83.75	3590	204199	62.93
SOBHA	EQ	24-Jun-2022	538.70	543.00	544.10	528.00	533.95	535.50	535.18	132444	708.82	6880	44842	33.86
SOFTTECH	BE	24-Jun-2022	90.00	88.20	89.00	88.00	88.25	88.25	88.36	103	0.09	11	-	-
SOLARA	EQ	24-Jun-2022	342.05	342.50	405.00	342.50	377.90	378.85	387.68	886675	3437.43	39256	134456	15.16
SOLARINDS	EQ	24-Jun-2022	2764.55	2751.10	2774.95	2736.95	2761.25	2756.65	2758.56	20722	571.63	4899	10254	49.48
SOLEX	SM	24-Jun-2022	125.45	131.70	131.70	131.70	131.70	131.70	131.70	2000	2.63	1	2000	100.00
SOMANYCERA	EQ	24-Jun-2022	525.30	527.95	556.00	519.40	555.30	554.40	544.73	14749	80.34	2332	6378	43.24
SOMATEX	EQ	24-Jun-2022	6.50	6.50	6.80	6.30	6.70	6.70	6.55	7210	0.47	64	4794	66.49
SOMICONVEY	EQ	24-Jun-2022	31.55	34.50	34.50	30.40	32.95	32.05	32.29	5399	1.74	141	1490	27.60
SONACOMS	EQ	24-Jun-2022	555.80	564.35	584.40	562.00	582.00	580.05	574.07	786721	4516.36	28318	313021	39.79
SONAHISONA	SM	24-Jun-2022	15.50	13.50	14.00	13.10	13.10	13.10	13.53	30000	4.06	3	30000	100.00
SONAMCLOCK	EQ	24-Jun-2022	84.15	81.65	85.50	81.40	82.10	84.50	83.12	763	0.63	32	155	20.31
SONATSOFTW	EQ	24-Jun-2022	656.45	659.90	678.95	659.90	668.00	669.55	670.75	105363	706.72	5501	56556	53.68
SONUINFRA	SM	24-Jun-2022	35.00	35.00	35.20	34.95	35.20	35.10	35.03	24000	8.41	8	24000	100.00
SORILINFRA	EQ	24-Jun-2022	54.30	55.00	65.15	55.00	62.75	63.25	63.41	390195	247.41	5361	61518	15.77
SOTL	EQ	24-Jun-2022	1095.45	1110.00	1110.00	1080.50	1098.00	1086.40	1093.11	3009	32.89	756	1595	53.01
SOUTHBANK	EQ	24-Jun-2022	7.45	7.50	7.55	7.45	7.50	7.45	7.48	1609758	120.41	5195	1049240	65.18
SOUTHWEST	EQ	24-Jun-2022	204.10	204.55	205.00	200.00	200.00	200.75	201.80	13921	28.09	74	12814	92.05
SPAL	EQ	24-Jun-2022	358.60	355.50	368.35	355.50	361.70	362.25	364.31	17580	64.05	1267	9626	54.76
SPANDANA	EQ	24-Jun-2022	398.55	413.20	436.75	402.10	411.30	407.80	418.74	5094782	21333.75	94868	244378	4.80
SPARC	EQ	24-Jun-2022	188.75	189.60	205.65	189.55	203.15	203.20	199.56	805134	1606.70	15459	174357	21.66
SPCENET	EQ	24-Jun-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1850	0.06	4	1850	100.00
SPECIALITY	EQ	24-Jun-2022	111.15	110.55	118.00	110.55	117.35	117.00	115.02	49119	56.49	1383	28758	58.55
SPENCERS	EQ	24-Jun-2022	66.85	67.40	69.50	67.15	69.50	68.40	68.08	71536	48.70	926	45419	63.49
SPENTEX	BZ	24-Jun-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	9355	0.20	6	-	-
SPIC	EQ	24-Jun-2022	46.25	46.65	47.70	46.65	47.10	47.30	47.24	337213	159.30	2361	117693	34.90
SPICEJET	EQ	24-Jun-2022	37.60	38.25	38.60	37.60	38.10	38.10	38.07	1431909	545.11	6652	572803	40.00
SPLIL	EQ	24-Jun-2022	46.70	46.45	48.00	46.45	47.30	47.50	47.37	20716	9.81	334	12105	58.43
SPLPETRO	EQ	24-Jun-2022	855.80	865.00	874.80	836.85	874.80	871.00	858.65	47369	406.74	4631	33284	70.27
SPMLINFRA	EQ	24-Jun-2022	31.45	32.35	33.00	30.50	33.00	33.00	31.94	103879	33.17	320	86186	82.97
SPTL	EQ	24-Jun-2022	4.90	4.80	5.20	4.80	5.15	5.10	5.04	709649	35.74	818	511363	72.06
SREEL	EQ	24-Jun-2022	153.45	158.15	162.00	154.90	160.10	159.95	157.62	35827	56.47	589	32466	90.62
SREIBNPNCD	NO	24-Jun-2022	140.00	135.15	150.00	135.15	150.00	150.00	136.74	112	0.15	3	100	89.29
SREINFRA	BE	24-Jun-2022	4.00	4.00	4.20	3.95	4.15	4.10	4.07	121205	4.93	276	-	-
SRF	EQ	24-Jun-2022	2207.00	2220.00	2283.95	2211.00	2280.00	2277.95	2252.16	344118	7750.08	24951	106197	30.86
SRHHYPOLTD	EQ	24-Jun-2022	401.75	405.90	416.00	405.90	411.00	412.65	411.79	6711	27.63	460	4804	71.58
SRPL	EQ	24-Jun-2022	76.60	76.60	80.40	76.00	80.00	80.35	77.63	97324	75.55	313	67862	69.73
SRTRANSFIN	EQ	24-Jun-2022	1197.80	1210.45	1255.75	1203.00	1245.30	1245.30	1239.49	999204	12385.02	35075	244618	24.48
SRTRANSFIN	YH	24-Jun-2022	1023.94	1024.90	1024.90	1024.90	1024.90	1024.90	1024.90	100	1.02	1	100	100.00
SRTRANSFIN	YI	24-Jun-2022	1059.00	1055.00	1060.00	1055.00	1060.00	1060.00	1056.15	130	1.37	4	130	100.00
SRTRANSFIN	YK	24-Jun-2022	1091.92	1093.00	1094.80	1093.00	1094.80	1093.36	1093.36	100	1.09	2	100	100.00
SRTRANSFIN	YL	24-Jun-2022	1122.00	1122.10	1122.25	1122.10	1122.25	1122.25	1122.20	300	3.37	5	250	83.33
SRTRANSFIN	YO	24-Jun-2022	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	31	0.31	1	31	100.00
SRTRANSFIN	YU	24-Jun-2022	1396.00	1411.00	1425.00	1396.00	1420.00	1420.00	1415.25	255	3.61	8	114	44.71
SRTRANSFIN	YV	24-Jun-2022	1025.99	1037.50	1037.50	1037.50	1037.50	1037.50	1037.50	1	0.01	1	1	100.00
SRTRANSFIN	YW	24-Jun-2022	1050.00	1050.00	1050.99	1040.00	1040.00	1040.00	1044.28	604	6.31	13	604	100.00
SRTRANSFIN	YZ	24-Jun-2022	1128.00	1117.50	1117.50	1098.95	1099.00	1098.97	1099.17	102	1.12	4	101	99.02
SRTRANSFIN	Z7	24-Jun-2022	1088.00	1088.10	1088.10	1088.10	1088.10	1088.10	1088.10	25	0.27	1	25	100.00
SRTRANSFIN	Z8	24-Jun-2022	1100.00	1090.00	1090.00	1080.36	1080.36	1080.36	1084.60	100	1.08	5	100	100.00
SRTRANSFIN	Z9	24-Jun-2022	1095.50	1098.50	1098.50	1098.50	1098.50	1098.50	1098.50	50	0.55	2	50	100.00
SRTRANSFIN	ZJ	24-Jun-2022	1225.00	1226.00	1226.00	1226.00	1226.00	1226.00	1226.00	25	0.31	1	25	100.00
SSWL	EQ	24-Jun-2022	781.75	795.95	814.40	785.00	786.25	788.70	797.25	32012	255.22	4588	11825	36.94
STAR	EQ	24-Jun-2022	312.85	312.80	349.00	312.50	340.30	342.60	335.28	5626565	18865.01	66560	540268	9.60
STARCEMENT	EQ	24-Jun-2022	84.70	85.30	86.00	84.55	85.85	85.60	85.30	34653	29.56	973	21919	63.25
STARHEALTH	EQ	24-Jun-2022	562.50	569.00	571.50	530.15	535.20	533.25	538.77	772754	4163.35	31043	322059	41.68
STARPAPER	EQ	24-Jun-2022	139.90	141.30	143.00	139.35	140.15	140.80	141.09	60274	85.04	1910	35256	58.49
STARTECK	EQ	24-Jun-2022	124.25	122.10	127.40	122.10	127.40	125.25	124.77	42877	53.50	73	32407	75.58
STCINDIA	EQ	24-Jun-2022	76.55	77.75	91.80	76.20	88.40	88.75	86.60	175611	152.08	2766	48977	27.89
STEELCAS	EQ	24-Jun-2022	336.10	330.05	350.25	330.00	340.00	345.75	343.18	7869	27.01	530	4844	61.56
STEELCITY	EQ	24-Jun-2022	51.75	50.30	52.95	50.30	52.05	52.30	52.41	4050	2.12	112	2219	54.79
STEELXIND	EQ	24-Jun-2022	131.20	135.95	136.50	130.30	132.10	132.80	133.11	205798	273.94	2764	87446	42.49
STEL	EQ	24-Jun-2022	100.70	103.95	106.00	101.45	104.00	103.65	104.33	5642	5.89	149	4489	79.56
STERTOOLS	EQ	24-Jun-2022	237.80	239.90	261.55	239.10	261.55	261.20	257.45	521555	1342.75	9777	257210	49.32
STLTECH	EQ	24-Jun-2022	143.85	145.80	148.20	145.00	145.00	145.75	146.37	347136	508.12	7268	125073	36.03
STOVEKRAFT	EQ	24-Jun-2022	503.10	503.10	513.10	500.85	510.00	506.55	508.21	22354	113.61	2243	9211	41.21
STYLAMIND	EQ	24-Jun-2022	790.65	798.90	808.00	785.00	795.00	799.50	796.74	3294	26.24	405	2138	64.91
SUBCAPCITY	BE	24-Jun-2022	93.10	97.00	97.75	88.45	97.75	97.20	96.02	2181	2.09	56	-	-
SUBEXLTD	EQ	24-Jun-2022	22.45	22.95	24.85	22.75	24.30	23.80	23.38	5242961	1225.68	8571	1518556	28.96
SUBROS	EQ	24-Jun-2022	316.90	323.90	336.75	314.00	317.10	319.55	325.87	74439	242.58	3408	20344	27.33
SUDARSCHEM	EQ	24-Jun-2022	428.65	430.80	431.00	420.30	427.00	428.45	429.45	347812	1493.66	2991	324526	93.31
SUMEETINDS	EQ	24-Jun-2022	6.05	6.30	6.35	6.00	6.35	6.35	6.26	41667	2.61	184	32109	77.06
SUMICHEM	EQ	24-Jun-2022	414.35	417.80	423.00	416.55	419.80	419.90	419.28	289759	1214.90	12908	206514	71.27
SUMIT	EQ	24-Jun-2022	10.25	10.70	10.70	10.05	10.20	10.15	10.29	15672	1.61	82	4546	29.01
SUMMITSEC	EQ	24-Jun-2022	546.30	551.25	567.10	537.20	544.10	545.20	552.15	9038	49.90	845	4855	53.72
SUNCLAYLTD	EQ	24-Jun-2022	3818.70	3834.00	4020.00	3826.90	3900.00	3949.80	3920.42	8019	314.38	1766	4020	50.13
SUNDARAM	EQ	24-Jun-2022	2.70	2.80	2.85	2.75	2.85	2.80	2.81	132110	3.71	246	117195	88.71
SUNDARMFIN	EQ	24-Jun-2022	1715.00	1725.00	1775.00	1715.75	1747.20	1750.55	1752.07	37931	664.58	8758	17932	47.28
SUNDARMHLD	EQ	24-Jun-2022	64.80	67.50	67.50	64.75	65.20	65.10	65.34	28450	18.59	443	16179	56.87
SUNDRMBRAK	EQ	24-Jun-2022	309.75	312.75	320.00	306.20	309.90	309.70	312.35	695	2.17	123	544	78.27
SUNDRMFAST	EQ	24-Jun-2022	696.10	699.80	716.95	696.00	712.95	714.45	712.58	27431	195.47	4430	16316	59.48
SUNFLAG	EQ	24-Jun-2022	77.85	78.55	81.20	78.55	79.25	79.05	79.68	289368	230.57	4638	75063	25.94
SUNPHARMA	EQ	24-Jun-2022	824.90	827.90	833.80	821.50	823.25	824.60	825.53	1404748	11596.57	35495	844470	60.12
SUNTECK	EQ	24-Jun-2022	464.45	464.30	488.60	463.60	483.00	483.40	474.70	709476	3367.85	18573	84957	11.97
SUNTV	EQ	24-Jun-2022	412.90	417.00	418.60	411.00	413.00	414.95	416.07	802150	3337.49	10583	216135	26.94
SUPERHOUSE	EQ	24-Jun-2022	164.75	169.00	169.30	165.00	169.30	167.95	167.81	4961	8.32	159	3947	79.56
SUPERSPIN	EQ	24-Jun-2022	9.05	9.45	9.50	9.10	9.50	9.45	9.47	18478	1.75	83	16740	90.59
SUPRAJIT	EQ	24-Jun-2022	334.40	339.00	340.80	330.55	333.00	332.85	334.84	82243	275.38	3634	30997	37.69
SUPREMEENG	EQ	24-Jun-2022	2.65	2.65	2.65	2.55	2.55	2.55	2.55	794620	20.27	273	714005	89.85
SUPREMEIND	EQ	24-Jun-2022	1688.25	1703.00	1713.95	1689.15	1710.00	1705.40	1700.92	28551	485.63	5532	19486	68.25
SUPREMEINF	EQ	24-Jun-2022	10.45	10.45	11.00	9.55	10.00	10.00	10.27	12619	1.30	53	3660	29.00
SUPRIYA	EQ	24-Jun-2022	327.05	331.90	340.00	328.25	329.80	330.70	334.07	110940	370.61	5122	33731	30.40
SURANASOL	EQ	24-Jun-2022	21.00	21.45	21.80	20.30	20.40	20.90	20.99	43754	9.18	402	26609	60.82
SURANAT&P	EQ	24-Jun-2022	9.40	9.40	10.20	9.10	9.50	9.65	9.51	60790	5.78	364	33009	54.30
SURYALAXMI	EQ	24-Jun-2022	58.20	59.70	60.00	56.00	59.85	58.90	59.43	6901	4.10	145	4356	63.12
SURYAROSNI	EQ	24-Jun-2022	364.95	366.80	375.50	362.10	366.00	365.00	367.03	36794	135.04	2309	15973	43.41
SURYODAY	EQ	24-Jun-2022	81.45	83.05	83.95	81.45	82.00	82.15	82.60	77624	64.11	1358	47028	60.58
SUTLEJTEX	EQ	24-Jun-2022	59.20	61.50	63.50	59.45	63.50	62.70	61.81	107906	66.70	1184	59181	54.84
SUULD	EQ	24-Jun-2022	69.60	71.65	71.65	68.25	69.00	68.95	69.45	71510	49.66	1188	39170	54.78
SUVEN	EQ	24-Jun-2022	76.70	78.80	78.80	75.10	75.70	76.00	77.14	460969	355.59	4793	152238	33.03
SUVENPHAR	EQ	24-Jun-2022	468.30	470.80	479.60	470.00	474.30	476.20	475.47	101998	484.97	7090	67929	66.60
SUVIDHAA	EQ	24-Jun-2022	6.15	6.20	6.30	5.15	5.85	5.85	5.92	566575	33.53	1066	234411	41.37
SUZLON	EQ	24-Jun-2022	7.20	7.35	7.40	7.10	7.20	7.20	7.20	42613823	3066.35	23966	17653699	41.43
SVPGLOB	EQ	24-Jun-2022	37.25	37.85	37.85	37.00	37.80	37.50	37.41	46705	17.47	588	30003	64.24
SWANENERGY	EQ	24-Jun-2022	190.55	200.00	205.00	187.25	197.35	198.30	193.71	1557411	3016.92	22963	490761	31.51
SWARAJ	SM	24-Jun-2022	47.95	46.90	46.90	46.55	46.55	46.55	46.73	4000	1.87	2	2000	50.00
SWARAJENG	EQ	24-Jun-2022	1598.55	1606.55	1630.00	1590.00	1613.00	1606.60	1609.28	6868	110.53	1265	3559	51.82
SWELECTES	EQ	24-Jun-2022	294.65	296.00	302.40	291.25	300.00	298.40	296.99	13349	39.65	543	8530	63.90
SWSOLAR	EQ	24-Jun-2022	282.40	285.00	295.50	284.95	292.00	292.55	290.35	117004	339.72	3529	56679	48.44
SYMPHONY	EQ	24-Jun-2022	840.95	844.00	851.75	840.00	844.25	843.95	844.28	9832	83.01	2181	4893	49.77
SYNGENE	EQ	24-Jun-2022	555.40	555.65	570.00	555.65	569.95	568.20	564.58	220343	1244.01	9943	86036	39.05
TAINWALCHM	EQ	24-Jun-2022	71.30	71.60	72.70	71.00	71.05	71.25	71.36	1098	0.78	81	858	78.14
TAJGVK	EQ	24-Jun-2022	126.55	127.20	132.70	127.20	132.70	132.00	130.03	40318	52.43	2046	21745	53.93
TAKE	EQ	24-Jun-2022	22.30	22.90	22.90	21.75	22.45	22.60	22.47	190328	42.78	1700	91905	48.29
TALBROAUTO	EQ	24-Jun-2022	403.85	409.00	432.75	408.40	432.00	426.75	420.97	30200	127.13	2863	15140	50.13
TANLA	EQ	24-Jun-2022	948.45	960.85	1010.85	960.85	989.00	988.45	988.75	381897	3776.02	20285	117375	30.73
TANTIACONS	BZ	24-Jun-2022	13.20	13.20	13.50	12.55	13.25	13.25	12.79	1390	0.18	13	-	-
TARC	EQ	24-Jun-2022	34.55	36.00	36.00	34.20	34.80	34.65	34.74	188387	65.44	1616	68430	36.32
TARMAT	EQ	24-Jun-2022	44.55	44.90	46.70	43.55	46.70	45.65	44.79	5958	2.67	101	3913	65.68
TARSONS	EQ	24-Jun-2022	696.35	708.00	710.00	696.00	696.00	698.05	699.99	34636	242.45	2573	21382	61.73
TASTYBITE	EQ	24-Jun-2022	8603.70	8615.00	8746.25	8578.20	8641.80	8609.55	8609.65	620	53.38	190	524	84.52
TATACAPHSG	N2	24-Jun-2022	1044.00	1044.00	1044.99	1044.00	1044.00	1044.00	1044.75	66	0.69	3	66	100.00
TATACAPHSG	N6	24-Jun-2022	1046.69	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	1	0.01	1	1	100.00
TATACAPHSG	N8	24-Jun-2022	1050.00	1078.00	1078.00	1069.95	1070.00	1069.97	1070.77	132	1.41	7	132	100.00
TATACHEM	EQ	24-Jun-2022	792.65	804.00	810.50	797.35	808.95	808.00	804.67	847793	6821.91	23362	183364	21.63
TATACOFFEE	EQ	24-Jun-2022	193.85	194.50	198.95	194.50	197.90	197.85	197.29	505745	997.81	5627	125234	24.76
TATACOMM	EQ	24-Jun-2022	902.55	907.30	926.00	905.05	924.00	921.60	917.22	247987	2274.59	10687	59839	24.13
TATACONSUM	EQ	24-Jun-2022	718.45	722.00	735.00	720.10	729.90	729.00	728.47	1013159	7380.57	32696	358528	35.39
TATAELXSI	EQ	24-Jun-2022	7788.05	7900.00	7964.85	7738.05	7760.00	7794.35	7818.32	396405	30992.21	51669	58610	14.79
TATAINVEST	EQ	24-Jun-2022	1274.05	1279.70	1305.00	1275.55	1299.00	1299.10	1292.34	26422	341.46	5875	6112	23.13
TATAMETALI	EQ	24-Jun-2022	653.25	655.00	671.80	655.00	668.95	667.45	663.85	32973	218.89	7440	10900	33.06
TATAMOTORS	EQ	24-Jun-2022	407.20	410.00	412.85	406.15	408.75	409.30	409.69	14806456	60660.55	168066	2953464	19.95
TATAMTRDVR	EQ	24-Jun-2022	194.75	196.00	197.80	195.05	196.05	196.70	196.44	1213106	2383.01	12117	331957	27.36
TATAPOWER	EQ	24-Jun-2022	202.95	204.90	208.75	203.70	207.35	207.90	206.25	16789270	34628.01	93344	3137490	18.69
TATASTEEL	EQ	24-Jun-2022	841.30	850.00	864.75	844.65	851.80	852.85	853.23	8543381	72895.01	180026	1939222	22.70
TATASTLLP	EQ	24-Jun-2022	558.05	564.90	580.00	546.20	562.50	561.00	562.06	40003	224.84	3808	16418	41.04
TATVA	EQ	24-Jun-2022	2226.10	2236.00	2305.00	2212.55	2305.00	2299.35	2271.01	8721	198.05	2168	4813	55.19
TBZ	EQ	24-Jun-2022	63.60	63.80	64.50	62.35	64.40	63.95	63.87	82868	52.93	1626	48016	57.94
TCFSL	NN	24-Jun-2022	1190.00	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1	0.01	1	1	100.00
TCI	EQ	24-Jun-2022	673.55	676.95	690.00	660.70	667.00	667.50	672.21	27319	183.64	2585	12034	44.05
TCIDEVELOP	EQ	24-Jun-2022	361.50	373.85	376.50	361.05	363.00	365.35	371.46	199	0.74	18	191	95.98
TCIEXP	EQ	24-Jun-2022	1594.20	1598.75	1624.90	1594.00	1620.00	1614.90	1611.37	11848	190.91	1771	6124	51.69
TCNSBRANDS	EQ	24-Jun-2022	511.85	527.90	527.90	512.05	521.70	519.70	517.93	16717	86.58	2275	4350	26.02
TCPLPACK	EQ	24-Jun-2022	801.65	808.80	809.15	800.00	801.00	802.30	802.08	8501	68.18	746	5706	67.12
TCS	EQ	24-Jun-2022	3308.80	3339.00	3345.00	3277.50	3295.05	3293.10	3301.37	2132118	70389.04	138562	1204459	56.49
TDPOWERSYS	EQ	24-Jun-2022	433.95	434.20	455.60	434.20	455.60	455.60	452.50	39090	176.88	1619	24713	63.22
TEAMLEASE	EQ	24-Jun-2022	2994.70	2999.00	3071.85	2920.00	3030.00	3043.30	3013.66	5403	162.83	2103	2682	49.64
TECH	EQ	24-Jun-2022	28.11	28.75	28.99	27.53	28.15	28.07	27.84	4927	1.37	90	3031	61.52
TECHIN	EQ	24-Jun-2022	11.00	11.00	11.50	10.95	11.30	11.05	11.11	6956	0.77	35	5161	74.19
TECHM	EQ	24-Jun-2022	991.10	1001.00	1001.00	974.00	980.75	981.20	982.94	4056588	39873.72	101302	1588599	39.16
TECHNOE	EQ	24-Jun-2022	280.95	288.90	288.90	276.05	283.90	281.20	281.63	53073	149.47	2669	28878	54.41
TEGA	EQ	24-Jun-2022	447.35	458.00	458.00	441.00	441.90	442.20	448.10	23699	106.19	1686	11601	48.95
TEJASNET	EQ	24-Jun-2022	430.85	437.90	445.00	431.30	441.00	440.70	437.27	188191	822.90	5836	97747	51.94
TEMBO	EQ	24-Jun-2022	123.05	127.00	127.00	116.60	116.85	117.20	119.93	9898	11.87	249	6456	65.23
TERASOFT	EQ	24-Jun-2022	34.00	34.70	35.30	33.40	34.75	34.55	34.53	5371	1.85	257	2436	45.35
TEXINFRA	EQ	24-Jun-2022	59.15	60.00	60.45	59.10	59.25	59.30	59.34	10431	6.19	118	8649	82.92
TEXMOPIPES	EQ	24-Jun-2022	59.25	59.50	63.30	59.50	60.15	60.40	61.13	139214	85.10	2616	63014	45.26
TEXRAIL	EQ	24-Jun-2022	38.40	38.85	39.95	38.40	39.50	39.30	38.98	646884	252.17	3578	299514	46.30
TFCILTD	EQ	24-Jun-2022	47.40	47.95	48.40	47.40	47.65	47.75	47.80	44200	21.13	768	28917	65.42
TFL	EQ	24-Jun-2022	6.90	7.15	7.20	7.15	7.20	7.20	7.17	2278	0.16	14	2278	100.00
TGBHOTELS	EQ	24-Jun-2022	8.25	8.65	8.65	8.00	8.60	8.60	8.39	18671	1.57	103	4142	22.18
THANGAMAYL	EQ	24-Jun-2022	930.15	934.80	950.00	929.05	942.00	932.60	934.42	1654	15.46	206	1298	78.48
THEINVEST	EQ	24-Jun-2022	93.25	95.00	96.05	89.30	92.95	91.75	91.91	14540	13.36	432	4358	29.97
THEJO	SM	24-Jun-2022	865.00	865.00	865.00	850.00	850.00	850.00	857.50	300	2.57	2	300	100.00
THEMISMED	EQ	24-Jun-2022	709.85	725.05	740.00	693.10	734.00	733.90	727.51	1312	9.54	194	943	71.88
THERMAX	EQ	24-Jun-2022	1988.80	2063.00	2063.00	1960.00	1973.00	1966.90	2001.52	96838	1938.23	9918	42525	43.91
THOMASCOOK	EQ	24-Jun-2022	56.45	57.40	62.70	57.40	61.05	61.25	60.89	1464454	891.67	10402	219285	14.97
THOMASCOTT	BE	24-Jun-2022	42.70	43.95	43.95	40.80	43.25	43.25	43.19	312	0.13	10	-	-
THYROCARE	EQ	24-Jun-2022	623.20	631.80	637.95	624.65	630.00	629.65	631.18	28187	177.91	4957	13083	46.42
TI	EQ	24-Jun-2022	68.05	69.45	69.45	67.85	68.30	68.25	68.57	44604	30.58	604	29766	66.73
TIDEWATER	EQ	24-Jun-2022	1002.30	1009.95	1055.00	1002.20	1040.00	1045.45	1032.62	12840	132.59	2338	7062	55.00
TIIL	EQ	24-Jun-2022	858.45	884.00	904.15	867.00	890.80	890.85	888.69	13586	120.74	1444	6673	49.12
TIINDIA	EQ	24-Jun-2022	1515.20	1530.00	1596.00	1530.00	1594.95	1588.65	1572.92	329604	5184.42	14485	272223	82.59
TIJARIA	EQ	24-Jun-2022	5.25	5.30	5.30	5.05	5.25	5.20	5.18	3121	0.16	11	2416	77.41
TIL	EQ	24-Jun-2022	95.40	96.10	98.00	95.25	97.00	96.85	96.62	4706	4.55	169	3391	72.06
TIMESGTY	EQ	24-Jun-2022	38.30	39.80	41.05	38.50	38.90	38.90	39.85	5780	2.30	120	2210	38.24
TIMETECHNO	EQ	24-Jun-2022	101.30	102.15	104.65	100.60	101.95	102.70	102.30	3365700	3443.22	20333	956109	28.41
TIMKEN	EQ	24-Jun-2022	2310.60	2322.80	2349.65	2298.00	2315.00	2324.85	2318.20	39280	910.59	7392	22666	57.70
TINPLATE	EQ	24-Jun-2022	305.85	307.30	315.95	307.00	308.00	308.80	310.53	216038	670.86	6835	69299	32.08
TIPSINDLTD	EQ	24-Jun-2022	1302.10	1285.00	1350.00	1285.00	1327.95	1311.30	1316.60	3256	42.87	789	1678	51.54
TIRUMALCHM	EQ	24-Jun-2022	243.85	247.00	252.00	242.00	243.45	244.35	246.38	602271	1483.85	12515	138029	22.92
TIRUPATIFL	EQ	24-Jun-2022	10.00	9.60	10.40	9.60	10.15	10.05	10.07	11546	1.16	90	5256	45.52
TITAN	EQ	24-Jun-2022	2041.40	2053.55	2076.40	2033.95	2046.15	2045.60	2046.73	854618	17491.70	61571	360499	42.18
TMRVL	EQ	24-Jun-2022	12.45	12.25	13.05	12.25	12.65	12.65	12.77	33748	4.31	179	14911	44.18
TNIDETF	EQ	24-Jun-2022	53.45	54.25	54.25	53.15	53.86	53.53	53.89	2855	1.54	71	2623	91.87
TNPETRO	EQ	24-Jun-2022	85.20	85.60	87.90	85.60	87.90	87.00	86.89	165856	144.12	3512	53234	32.10
TNPL	EQ	24-Jun-2022	168.60	167.00	173.50	167.00	171.00	171.35	170.99	214022	365.95	7175	149739	69.96
TNTELE	BE	24-Jun-2022	7.30	7.35	7.55	7.05	7.35	7.30	7.12	18446	1.31	44	-	-
TOKYOPLAST	EQ	24-Jun-2022	87.95	87.90	87.95	87.00	87.20	87.45	87.59	1298	1.14	40	849	65.41
TORNTPHARM	EQ	24-Jun-2022	2855.40	2877.75	2911.00	2857.75	2884.00	2869.25	2879.15	72728	2093.95	11952	37038	50.93
TORNTPOWER	EQ	24-Jun-2022	455.80	455.80	464.55	454.05	463.35	462.60	458.72	314591	1443.10	7889	85005	27.02
TOTAL	EQ	24-Jun-2022	58.40	57.40	59.95	57.40	58.50	57.90	58.12	4720	2.74	101	3714	78.69
TOUCHWOOD	EQ	24-Jun-2022	67.20	71.35	71.35	67.10	70.00	69.60	69.05	536	0.37	25	381	71.08
TPLPLASTEH	EQ	24-Jun-2022	119.10	121.00	125.00	121.00	123.00	122.15	123.79	25405	31.45	265	2707	10.66
TREEHOUSE	BE	24-Jun-2022	14.60	13.90	15.30	13.90	13.90	13.90	14.21	624317	88.69	1316	-	-
TREJHARA	EQ	24-Jun-2022	49.35	51.35	51.40	49.25	49.40	49.50	49.82	12200	6.08	285	8859	72.61
TRENT	EQ	24-Jun-2022	1029.75	1040.00	1062.50	1034.20	1059.90	1058.70	1050.11	462900	4860.97	18526	202105	43.66
TRIDENT	EQ	24-Jun-2022	38.35	38.80	39.30	37.10	37.35	37.25	38.00	5928586	2252.67	36632	3735043	63.00
TRIGYN	EQ	24-Jun-2022	93.90	95.70	97.00	93.05	94.55	96.00	95.88	80161	76.86	2086	40272	50.24
TRIL	EQ	24-Jun-2022	27.25	27.75	29.80	27.10	28.30	28.40	28.94	421334	121.92	2451	130363	30.94
TRITURBINE	EQ	24-Jun-2022	158.90	157.90	162.25	153.75	158.00	157.05	158.88	1141747	1814.03	30800	173581	15.20
TRIVENI	EQ	24-Jun-2022	231.80	234.90	239.50	230.75	236.00	237.20	235.92	846186	1996.31	18364	272255	32.17
TTKHLTCARE	EQ	24-Jun-2022	706.85	700.05	785.05	694.00	741.05	739.90	739.71	21146	156.42	1795	8462	40.02
TTKPRESTIG	EQ	24-Jun-2022	795.95	795.60	817.00	795.60	814.00	812.70	811.00	25784	209.11	3308	14190	55.03
TTL	EQ	24-Jun-2022	71.45	71.45	75.00	71.45	73.95	73.85	73.50	14353	10.55	432	6883	47.96
TTML	EQ	24-Jun-2022	114.10	115.80	125.50	114.00	125.50	121.70	119.64	6953549	8318.98	42841	2107239	30.30
TV18BRDCST	EQ	24-Jun-2022	37.05	37.60	37.85	36.90	37.35	37.45	37.43	7760177	2904.43	16046	2198965	28.34
TVSELECT	EQ	24-Jun-2022	187.10	191.90	191.90	188.50	190.60	190.20	190.12	29396	55.89	1479	12603	42.87
TVSMOTOR	EQ	24-Jun-2022	772.00	778.00	805.70	777.00	798.00	798.75	794.70	3909837	31071.52	73781	771197	19.72
TVSSRICHAK	EQ	24-Jun-2022	1548.55	1556.30	1580.00	1520.05	1534.10	1534.30	1539.30	3019	46.47	580	2155	71.38
TVTODAY	EQ	24-Jun-2022	253.00	256.00	271.75	255.50	265.45	262.25	264.22	79145	209.12	4047	21137	26.71
TWL	EQ	24-Jun-2022	94.75	95.10	97.40	95.10	96.50	96.25	96.55	162716	157.10	2360	66935	41.14
UBL	EQ	24-Jun-2022	1490.45	1500.70	1519.45	1490.30	1501.00	1494.35	1503.33	235310	3537.48	25193	84879	36.07
UCALFUEL	EQ	24-Jun-2022	107.25	109.10	120.70	109.10	115.90	115.15	116.79	83847	97.93	2671	24996	29.81
UCOBANK	EQ	24-Jun-2022	10.95	11.05	11.10	10.90	11.00	11.00	11.02	2096684	230.99	21938	809751	38.62
UDAICEMENT	EQ	24-Jun-2022	27.20	27.60	28.00	27.20	27.50	27.75	27.63	53509	14.78	592	33758	63.09
UFLEX	EQ	24-Jun-2022	542.70	545.00	574.95	545.00	565.00	567.35	562.09	197870	1112.21	9058	65581	33.14
UFO	EQ	24-Jun-2022	85.80	87.50	89.85	85.85	89.00	88.00	87.30	62466	54.53	1433	33630	53.84
UGARSUGAR	EQ	24-Jun-2022	48.90	49.90	51.30	49.00	51.30	51.30	50.86	314570	160.00	2220	145875	46.37
UGROCAP	EQ	24-Jun-2022	139.30	138.10	149.90	138.10	149.90	143.65	141.23	18064	25.51	543	13562	75.08
UJAAS	BE	24-Jun-2022	3.45	3.55	3.55	3.40	3.50	3.45	3.45	182000	6.27	474	-	-
UJJIVAN	EQ	24-Jun-2022	123.70	124.50	125.05	121.00	122.80	122.75	123.57	267711	330.82	6054	174469	65.17
UJJIVANSFB	EQ	24-Jun-2022	13.90	14.15	14.15	13.90	14.15	14.10	14.07	650299	91.52	1929	398516	61.28
ULTRACEMCO	EQ	24-Jun-2022	5410.30	5450.00	5510.00	5435.20	5470.00	5468.30	5473.55	265862	14552.09	31574	115121	43.30
UMAEXPORTS	EQ	24-Jun-2022	51.10	50.65	51.60	50.65	51.10	51.10	51.09	52398	26.77	773	34725	66.27
UMANGDAIRY	EQ	24-Jun-2022	48.30	50.00	50.80	49.10	49.70	49.70	49.82	6492	3.23	79	5347	82.36
UMESLTD	BE	24-Jun-2022	4.15	3.95	3.95	3.95	3.95	3.95	3.95	700	0.03	2	-	-
UNICHEMLAB	EQ	24-Jun-2022	234.80	236.00	242.85	234.30	241.00	240.75	238.85	23379	55.84	1205	10732	45.90
UNIDT	EQ	24-Jun-2022	379.75	387.50	395.95	374.30	377.00	376.85	378.47	59053	223.50	2128	31617	53.54
UNIENTER	EQ	24-Jun-2022	120.45	120.50	123.50	120.45	123.50	123.20	122.82	735	0.90	35	654	88.98
UNIINFO	EQ	24-Jun-2022	22.10	21.90	23.20	21.90	22.95	22.90	22.50	963	0.22	21	610	63.34
UNIONBANK	EQ	24-Jun-2022	34.85	35.30	35.45	34.90	35.30	35.35	35.20	4004845	1409.83	8709	1718598	42.91
UNITECH	BZ	24-Jun-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.70	875941	14.88	273	-	-
UNITEDPOLY	EQ	24-Jun-2022	50.25	52.75	52.75	52.75	52.75	52.75	52.75	20334	10.73	47	20334	100.00
UNITEDTEA	EQ	24-Jun-2022	331.95	326.00	358.75	312.55	334.55	335.65	333.68	4374	14.60	294	1498	34.25
UNIVASTU	EQ	24-Jun-2022	62.80	66.00	66.00	62.20	63.00	62.90	64.10	11439	7.33	224	7574	66.21
UNIVCABLES	EQ	24-Jun-2022	133.75	138.60	138.60	133.80	135.50	136.45	135.78	6048	8.21	174	2512	41.53
UNIVPHOTO	EQ	24-Jun-2022	502.15	510.25	571.00	500.00	513.25	515.10	539.94	15776	85.18	1014	3170	20.09
UPL	EQ	24-Jun-2022	633.20	633.00	645.25	631.05	640.25	640.85	640.56	1901670	12181.41	58989	888376	46.72
URJA	EQ	24-Jun-2022	11.95	12.25	12.45	11.95	12.10	12.05	12.18	1366663	166.50	4012	602817	44.11
USHAMART	EQ	24-Jun-2022	107.30	108.50	110.90	107.90	108.95	108.85	109.54	273520	299.61	4448	134216	49.07
UTIAMC	EQ	24-Jun-2022	634.45	637.00	645.25	628.95	643.00	643.00	637.01	45911	292.46	3301	20795	45.29
UTIBANKETF	EQ	24-Jun-2022	33.52	33.66	34.00	33.66	34.00	34.00	33.85	888	0.30	44	760	85.59
UTINEXT50	EQ	24-Jun-2022	38.02	38.78	38.78	37.93	38.51	38.39	38.36	3907	1.50	110	3527	90.27
UTINIFTETF	EQ	24-Jun-2022	1649.54	1665.00	1665.00	1650.00	1663.00	1662.76	1660.61	509	8.45	41	460	90.37
UTISENSETF	EQ	24-Jun-2022	553.28	554.00	563.00	554.00	558.61	558.58	558.21	852	4.76	72	726	85.21
UTISXN50	EQ	24-Jun-2022	44.11	44.50	44.50	44.14	44.23	44.24	44.41	90	0.04	24	70	77.78
UTTAMSTL	BE	24-Jun-2022	3.55	3.65	3.65	3.45	3.65	3.60	3.59	176316	6.34	308	-	-
UTTAMSUGAR	EQ	24-Jun-2022	233.15	237.70	250.50	234.85	248.00	247.80	243.96	251203	612.84	5919	67138	26.73
V2RETAIL	EQ	24-Jun-2022	101.60	103.80	117.80	103.40	106.90	107.30	111.39	175450	195.43	3267	48791	27.81
VADILALIND	EQ	24-Jun-2022	1892.60	1881.00	2074.00	1881.00	1967.50	1967.40	1993.46	46718	931.30	6709	8157	17.46
VAIBHAVGBL	EQ	24-Jun-2022	304.75	309.05	312.75	305.50	307.30	307.40	309.04	93959	290.37	7004	50669	53.93
VAISHALI	EQ	24-Jun-2022	84.95	86.65	87.40	80.75	81.10	81.55	83.32	67587	56.31	470	36557	54.09
VAKRANGEE	EQ	24-Jun-2022	23.90	24.20	26.90	24.00	25.75	25.85	25.91	11949796	3095.71	23582	1834716	15.35
VALIANTORG	EQ	24-Jun-2022	521.90	554.00	554.00	512.00	517.20	519.50	522.34	88376	461.62	6814	28179	31.89
VARDHACRLC	EQ	24-Jun-2022	46.75	46.75	51.95	46.75	50.50	49.70	49.09	46499	22.83	466	32804	70.55
VARDMNPOLY	EQ	24-Jun-2022	19.25	19.70	20.75	19.25	20.00	20.00	19.90	37206	7.40	211	22172	59.59
VARROC	EQ	24-Jun-2022	293.95	298.75	329.25	298.05	310.40	310.70	318.59	1375870	4383.39	38300	144077	10.47
VASCONEQ	EQ	24-Jun-2022	19.25	19.10	20.25	19.10	20.15	20.05	19.75	251581	49.70	923	198883	79.05
VASWANI	EQ	24-Jun-2022	20.75	20.05	21.65	19.80	19.80	20.30	20.51	154620	31.71	1175	81500	52.71
VBL	EQ	24-Jun-2022	753.55	759.00	780.00	756.00	770.55	770.50	769.03	679169	5223.02	29559	269038	39.61
VCL	EQ	24-Jun-2022	14.10	13.40	13.40	13.40	13.40	13.40	13.40	66660	8.93	493	66660	100.00
VEDL	EQ	24-Jun-2022	219.45	220.45	224.90	217.50	221.15	221.45	221.81	21355402	47369.37	147414	4668023	21.86
VENKEYS	EQ	24-Jun-2022	1850.15	1854.95	1896.80	1854.95	1885.95	1882.55	1880.91	19345	363.86	4746	7731	39.96
VENUSPIPES	EQ	24-Jun-2022	326.60	327.50	328.25	326.00	326.70	326.60	326.94	23763	77.69	1427	16677	70.18
VENUSREM	EQ	24-Jun-2022	198.00	200.00	204.00	196.25	203.00	199.85	200.68	60652	121.72	2035	36676	60.47
VERANDA	EQ	24-Jun-2022	223.00	226.00	229.10	224.35	225.10	225.90	226.51	37364	84.63	880	22127	59.22
VERTOZ	EQ	24-Jun-2022	74.90	74.90	77.35	74.90	76.00	75.60	76.27	7714	5.88	232	3552	46.05
VESUVIUS	EQ	24-Jun-2022	1033.15	1047.45	1051.00	1021.30	1024.10	1026.90	1040.00	2064	21.47	315	1439	69.72
VETO	EQ	24-Jun-2022	79.05	79.85	82.70	79.85	82.15	82.10	81.83	17539	14.35	491	10800	61.58
VGUARD	EQ	24-Jun-2022	218.65	218.95	219.60	216.00	218.10	218.20	217.64	130918	284.92	6835	62533	47.77
VHL	EQ	24-Jun-2022	2652.40	2741.30	2780.00	2662.00	2668.50	2678.70	2715.33	658	17.87	292	306	46.50
VICEROY	BZ	24-Jun-2022	2.15	2.20	2.20	2.15	2.20	2.20	2.19	28109	0.62	55	-	-
VIDHIING	EQ	24-Jun-2022	380.95	383.90	396.00	381.15	394.25	394.10	389.62	44323	172.69	2680	16104	36.33
VIJAYA	EQ	24-Jun-2022	338.80	338.80	342.75	326.00	330.50	331.15	332.52	59639	198.31	8177	30542	51.21
VIJIFIN	EQ	24-Jun-2022	2.60	2.75	2.85	2.70	2.85	2.85	2.81	119433	3.36	368	114407	95.79
VIKASECO	EQ	24-Jun-2022	3.80	3.85	3.95	3.80	3.80	3.85	3.85	2831099	109.09	2129	1713617	60.53
VIKASLIFE	BE	24-Jun-2022	5.75	5.90	5.90	5.65	5.80	5.80	5.77	3778521	218.12	4394	-	-
VIKASPROP	EQ	24-Jun-2022	1.50	1.50	1.55	1.50	1.55	1.55	1.52	266486	4.05	939	202979	76.17
VIKASWSP	BZ	24-Jun-2022	2.30	2.30	2.30	2.20	2.30	2.30	2.24	159635	3.58	228	-	-
VIMTALABS	EQ	24-Jun-2022	327.95	329.00	332.35	312.00	326.00	325.45	325.71	23552	76.71	1165	15315	65.03
VINATIORGA	EQ	24-Jun-2022	1814.65	1828.90	1893.00	1799.95	1870.00	1883.70	1846.93	49802	919.81	8460	16465	33.06
VINDHYATEL	EQ	24-Jun-2022	919.35	927.20	927.20	911.05	917.35	916.30	918.49	2565	23.56	385	1622	63.24
VINEETLAB	EQ	24-Jun-2022	59.55	61.50	61.50	58.35	58.45	58.65	59.05	5289	3.12	131	3236	61.18
VINNY	SM	24-Jun-2022	54.15	51.45	51.45	51.45	51.45	51.45	51.45	3300	1.70	1	3300	100.00
VINYLINDIA	EQ	24-Jun-2022	254.60	255.00	262.00	253.95	259.40	256.70	258.49	33722	87.17	1840	14365	42.60
VIPCLOTHNG	EQ	24-Jun-2022	22.50	22.10	23.45	21.70	22.75	22.75	22.40	110213	24.69	588	65518	59.45
VIPIND	EQ	24-Jun-2022	637.10	638.90	649.30	630.00	631.95	642.65	639.69	428776	2742.83	13529	123013	28.69
VIPULLTD	EQ	24-Jun-2022	17.00	17.65	17.65	16.70	16.70	17.10	17.11	1772	0.30	43	935	52.77
VISAKAIND	EQ	24-Jun-2022	461.10	468.00	473.20	464.95	468.00	468.65	469.16	7735	36.29	450	4695	60.70
VISASTEEL	EQ	24-Jun-2022	11.70	11.80	12.00	11.20	11.70	11.80	11.77	114457	13.47	490	62772	54.84
VISESHINFO	EQ	24-Jun-2022	0.70	0.70	0.75	0.70	0.75	0.75	0.73	6709197	49.01	4852	6388151	95.21
VISHAL	EQ	24-Jun-2022	26.40	26.55	28.90	26.55	28.60	28.30	27.68	126033	34.88	1122	73771	58.53
VISHNU	EQ	24-Jun-2022	1431.20	1448.85	1502.75	1432.20	1490.00	1491.10	1480.08	18350	271.60	1078	13645	74.36
VISHWARAJ	EQ	24-Jun-2022	16.25	16.60	16.80	16.20	16.55	16.60	16.48	434778	71.64	1712	246719	56.75
VIVIDHA	EQ	24-Jun-2022	1.45	1.50	1.55	1.45	1.50	1.45	1.50	1140810	17.15	2006	501459	43.96
VIVIMEDLAB	EQ	24-Jun-2022	9.70	10.00	10.65	10.00	10.65	10.65	10.42	417453	43.52	990	305340	73.14
VIVO	SM	24-Jun-2022	146.25	146.25	146.25	138.95	138.95	138.95	140.26	12800	17.95	8	11200	87.50
VLSFINANCE	EQ	24-Jun-2022	139.60	148.00	148.00	141.05	141.05	141.85	143.90	10575	15.22	342	5587	52.83
VMARCIND	SM	24-Jun-2022	33.00	31.10	31.10	31.10	31.10	31.10	31.10	3000	0.93	1	3000	100.00
VMART	EQ	24-Jun-2022	2477.40	2489.70	2512.75	2457.10	2481.00	2482.50	2494.16	95306	2377.09	5736	87336	91.64
VOLTAMP	EQ	24-Jun-2022	2520.95	2527.05	2708.90	2527.05	2593.00	2592.30	2629.61	156623	4118.57	20765	30990	19.79
VOLTAS	EQ	24-Jun-2022	967.00	970.05	994.95	970.05	990.50	992.15	987.03	856644	8455.35	33810	295785	34.53
VRLLOG	EQ	24-Jun-2022	556.05	560.20	596.00	560.20	589.00	587.05	584.37	439928	2570.79	15450	105610	24.01
VSSL	EQ	24-Jun-2022	208.00	215.95	223.55	208.55	219.90	217.30	216.73	27764	60.17	1398	14165	51.02
VSTIND	EQ	24-Jun-2022	2939.40	2949.95	2999.95	2949.95	2999.95	2990.85	2977.98	1080	32.16	477	690	63.89
VSTTILLERS	EQ	24-Jun-2022	2528.95	2540.80	2602.40	2509.40	2549.00	2554.60	2555.74	5734	146.55	1676	1545	26.94
VTL	EQ	24-Jun-2022	258.40	262.00	281.40	262.00	277.00	277.20	275.66	1430966	3944.65	26082	305821	21.37
WABAG	EQ	24-Jun-2022	228.65	232.50	233.65	228.05	228.55	228.90	230.12	101277	233.06	7773	54720	54.03
WALCHANNAG	EQ	24-Jun-2022	50.45	52.50	52.85	49.10	51.80	51.45	51.19	60400	30.92	598	23322	38.61
WALPAR	SM	24-Jun-2022	34.05	35.75	35.75	35.75	35.75	35.75	35.75	2000	0.72	1	2000	100.00
WANBURY	BE	24-Jun-2022	59.70	62.65	62.65	62.65	62.65	62.65	62.65	315	0.20	5	-	-
WATERBASE	EQ	24-Jun-2022	70.10	70.80	71.50	70.45	70.60	70.75	70.90	15013	10.64	401	9096	60.59
WEALTH	EQ	24-Jun-2022	255.00	243.90	266.10	242.45	250.55	250.55	257.77	155	0.40	18	54	34.84
WEBELSOLAR	EQ	24-Jun-2022	80.25	84.25	84.25	84.25	84.25	84.25	84.25	12755	10.75	79	12755	100.00
WEIZMANIND	EQ	24-Jun-2022	46.45	49.65	49.65	46.15	49.00	48.95	48.10	5308	2.55	229	1716	32.33
WELCORP	EQ	24-Jun-2022	198.80	201.85	214.90	200.00	213.80	213.40	209.18	1611602	3371.13	16397	457348	28.38
WELENT	EQ	24-Jun-2022	88.45	88.70	92.60	88.70	91.00	91.90	91.23	316786	288.99	8591	113013	35.67
WELINV	EQ	24-Jun-2022	276.70	293.90	293.90	273.10	281.40	280.10	277.67	989	2.75	72	559	56.52
WELSPUNIND	EQ	24-Jun-2022	72.10	72.40	74.60	71.80	74.05	74.15	73.86	2082113	1537.86	10231	987312	47.42
WENDT	EQ	24-Jun-2022	7884.65	7805.00	7950.00	7740.00	7836.80	7919.10	7861.41	821	64.54	377	462	56.27
WESTLIFE	EQ	24-Jun-2022	463.10	463.10	467.00	456.00	462.95	462.10	460.58	19620	90.37	1861	10469	53.36
WEWIN	EQ	24-Jun-2022	38.50	38.95	39.85	37.45	37.50	37.85	38.37	2293	0.88	43	775	33.80
WFL	EQ	24-Jun-2022	134.00	146.90	146.90	132.75	135.00	135.00	137.44	767	1.05	53	52	6.78
WHEELS	EQ	24-Jun-2022	562.25	574.95	580.00	570.00	579.00	578.85	576.11	11327	65.26	850	6342	55.99
WHIRLPOOL	EQ	24-Jun-2022	1475.90	1499.80	1531.95	1481.30	1519.20	1520.70	1513.67	117011	1771.16	14370	50486	43.15
WILLAMAGOR	EQ	24-Jun-2022	17.05	17.00	17.60	16.80	17.50	17.30	17.19	364	0.06	25	271	74.45
WINDLAS	EQ	24-Jun-2022	211.70	215.40	223.00	214.35	219.30	219.90	219.34	30451	66.79	1186	21138	69.42
WINDMACHIN	EQ	24-Jun-2022	32.35	33.00	33.75	32.55	33.00	32.90	33.07	20193	6.68	238	9962	49.33
WINPRO	EQ	24-Jun-2022	4.35	4.55	4.55	4.30	4.45	4.40	4.44	115809	5.15	266	67345	58.15
WIPL	BE	24-Jun-2022	54.00	51.60	51.60	51.60	51.60	51.60	51.60	2	0.00	1	-	-
WIPRO	EQ	24-Jun-2022	419.05	421.00	426.00	415.75	418.65	418.75	418.98	7681051	32181.81	100104	2813323	36.63
WOCKPHARMA	EQ	24-Jun-2022	221.50	223.00	227.75	218.10	220.00	221.25	221.45	497927	1102.68	9825	162874	32.71
WONDERLA	EQ	24-Jun-2022	216.35	216.20	222.05	216.20	218.35	219.35	219.47	31881	69.97	4052	13216	41.45
WORTH	EQ	24-Jun-2022	90.80	90.80	97.00	90.70	95.75	95.30	93.32	8219	7.67	136	6469	78.71
WSTCSTPAPR	EQ	24-Jun-2022	311.90	314.90	316.75	306.10	309.00	308.30	310.86	108664	337.79	5490	48765	44.88
XCHANGING	EQ	24-Jun-2022	59.90	61.65	61.65	59.70	59.70	59.85	60.27	79873	48.14	1342	47450	59.41
XELPMOC	EQ	24-Jun-2022	170.75	170.75	182.50	168.90	179.00	178.05	175.50	25360	44.51	1151	11970	47.20
XPROINDIA	BE	24-Jun-2022	1038.05	1058.35	1089.95	1026.25	1089.95	1089.95	1080.40	8024	86.69	591	-	-
YAARI	EQ	24-Jun-2022	27.00	27.35	29.70	26.85	27.60	27.70	28.64	817751	234.18	4268	191181	23.38
YESBANK	EQ	24-Jun-2022	12.45	12.50	13.05	12.50	12.75	12.75	12.75	86625594	11044.58	48712	15897434	18.35
YUKEN	EQ	24-Jun-2022	412.55	410.00	425.00	408.00	425.00	424.95	423.93	15415	65.35	220	14775	95.85
ZEEL	EQ	24-Jun-2022	214.75	216.00	222.35	215.55	220.80	220.95	220.00	6246679	13742.57	36815	1630317	26.10
ZEELEARN	EQ	24-Jun-2022	5.80	6.00	6.05	5.85	5.90	5.95	5.94	598353	35.55	950	333467	55.73
ZEEMEDIA	EQ	24-Jun-2022	13.00	13.25	13.80	13.00	13.65	13.50	13.45	1220867	164.23	1948	809906	66.34
ZENITHEXPO	EQ	24-Jun-2022	76.75	80.55	80.55	74.05	74.15	74.55	74.81	493	0.37	23	335	67.95
ZENITHSTL	BE	24-Jun-2022	7.45	7.10	7.80	7.10	7.80	7.80	7.31	1425269	104.14	1131	-	-
ZENSARTECH	EQ	24-Jun-2022	268.70	274.00	276.30	270.60	272.40	272.05	272.83	199898	545.38	5662	68294	34.16
ZENTEC	EQ	24-Jun-2022	171.55	175.00	178.90	172.45	175.75	175.20	174.96	75456	132.02	2312	39149	51.88
ZFCVINDIA	EQ	24-Jun-2022	7289.90	7287.55	7300.00	7178.35	7180.00	7199.20	7213.62	2750	198.37	1397	1521	55.31
ZODIAC	BE	24-Jun-2022	108.25	108.85	113.00	104.05	107.20	108.65	108.80	17787	19.35	305	-	-
ZODIACLOTH	EQ	24-Jun-2022	84.25	85.45	85.70	82.45	83.50	83.70	83.62	12159	10.17	260	10181	83.73
ZOMATO	EQ	24-Jun-2022	69.55	71.00	71.85	69.55	70.15	70.50	70.39	23948418	16857.39	70094	3096888	12.93
ZOTA	EQ	24-Jun-2022	241.25	243.45	243.85	238.00	238.00	238.90	239.99	6813	16.35	362	4372	64.17
ZUARI	EQ	24-Jun-2022	135.85	136.65	144.00	136.00	142.50	142.25	140.14	85465	119.77	2439	44782	52.40
ZUARIGLOB	EQ	24-Jun-2022	129.40	131.00	135.00	130.70	132.00	132.60	133.16	40157	53.47	962	24478	60.96
ZYDUSLIFE	EQ	24-Jun-2022	346.40	347.50	354.50	346.35	353.00	353.35	351.30	624492	2193.84	11633	198559	31.80
ZYDUSWELL	EQ	24-Jun-2022	1556.05	1560.20	1576.35	1541.00	1550.00	1550.55	1554.44	5953	92.54	1420	3033	50.95