nse-sec-bhavdata-full-2022-06-29.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	29-Jun-2022	69.85	68.20	71.50	68.20	70.00	69.35	69.93	96693	67.61	1933	47697	49.33
21STCENMGM	EQ	29-Jun-2022	25.05	25.55	25.55	24.60	25.55	25.55	25.53	5265	1.34	49	4923	93.50
3IINFOLTD	EQ	29-Jun-2022	41.75	41.05	43.40	40.60	42.30	42.00	42.04	503349	211.60	4342	258480	51.35
3MINDIA	EQ	29-Jun-2022	22013.05	22020.00	22857.90	22015.05	22300.00	22438.45	22491.19	12570	2827.14	6064	4229	33.64
3PLAND	EQ	29-Jun-2022	14.25	14.90	14.90	13.80	14.25	14.25	14.09	566	0.08	29	453	80.04
563GS2026	GS	29-Jun-2022	93.51	93.51	93.51	93.50	93.51	93.51	93.51	1000	0.94	11	1000	100.00
5PAISA	EQ	29-Jun-2022	298.95	297.00	302.80	294.35	302.00	300.65	298.78	4401	13.15	252	2699	61.33
63MOONS	EQ	29-Jun-2022	170.15	165.50	170.90	164.75	170.75	168.35	168.52	22845	38.50	846	10086	44.15
667GS2035	GS	29-Jun-2022	95.85	95.90	95.90	95.85	95.85	95.85	95.88	2	0.00	2	2	100.00
667GS2050	GS	29-Jun-2022	90.07	90.49	90.49	90.20	90.20	90.20	90.21	645	0.58	17	621	96.28
676GS2061	GS	29-Jun-2022	96.00	95.85	96.00	95.85	96.00	96.00	95.86	500	0.48	3	500	100.00
695GS2061	GS	29-Jun-2022	92.80	93.50	93.50	92.51	93.50	93.50	92.60	2184	2.02	10	2184	100.00
699GS2051	GS	29-Jun-2022	93.75	93.75	93.75	93.65	93.75	93.74	93.74	4475	4.19	8	4473	99.96
754GS2036	GS	29-Jun-2022	100.05	101.00	101.00	101.00	101.00	101.00	101.00	1720	1.74	4	1720	100.00
883GS2023	GS	29-Jun-2022	101.45	97.01	97.01	97.01	97.01	97.01	97.01	1	0.00	1	1	100.00
A2ZINFRA	EQ	29-Jun-2022	10.15	9.90	10.25	9.80	9.90	9.90	10.02	193892	19.43	437	158008	81.49
AAKASH	EQ	29-Jun-2022	15.75	15.50	16.35	15.00	15.50	15.70	15.57	437403	68.12	959	191001	43.67
AAREYDRUGS	EQ	29-Jun-2022	34.05	34.65	34.65	33.00	33.20	33.50	33.99	13878	4.72	268	7568	54.53
AARON	EQ	29-Jun-2022	112.80	112.80	116.80	112.00	112.65	113.50	113.66	1914	2.18	92	793	41.43
AARTIDRUGS	EQ	29-Jun-2022	405.90	402.25	411.25	397.50	400.10	400.60	405.58	49781	201.90	3283	16159	32.46
AARTIIND	EQ	29-Jun-2022	715.20	709.05	711.85	698.50	701.80	702.55	706.75	692892	4897.03	18478	388069	56.01
AARTISURF	EQ	29-Jun-2022	624.60	625.00	631.00	618.00	631.00	628.60	626.33	13425	84.08	822	9507	70.82
AARVEEDEN	EQ	29-Jun-2022	19.30	19.45	19.90	18.70	18.70	18.80	19.29	11649	2.25	89	7516	64.52
AARVI	EQ	29-Jun-2022	88.95	88.95	90.50	88.35	90.00	89.75	89.66	3645	3.27	79	1780	48.83
AAVAS	EQ	29-Jun-2022	1935.85	1935.50	2130.00	1920.25	2063.00	2077.90	2043.94	299949	6130.76	31232	107206	35.74
ABAN	EQ	29-Jun-2022	45.80	45.90	47.50	45.25	45.50	45.60	46.18	200679	92.67	2803	67684	33.73
ABB	EQ	29-Jun-2022	2284.80	2279.95	2325.00	2230.00	2300.00	2310.20	2295.50	248063	5694.28	23524	138445	55.81
ABBOTINDIA	EQ	29-Jun-2022	18137.05	18075.95	19150.00	17971.15	18970.00	18992.80	18741.00	42662	7995.28	14557	13587	31.85
ABCAPITAL	EQ	29-Jun-2022	92.00	91.10	91.10	89.00	89.20	89.35	89.71	2884785	2588.05	18784	761101	26.38
ABFRL	EQ	29-Jun-2022	239.80	237.00	242.90	234.60	240.50	241.05	239.28	1699010	4065.34	12992	907801	53.43
ABMINTLLTD	BE	29-Jun-2022	83.00	82.65	82.65	82.65	82.65	82.65	82.65	1	0.00	1	-	-
ABSLAMC	EQ	29-Jun-2022	407.70	407.70	410.75	403.70	408.20	408.30	407.53	40716	165.93	1927	23665	58.12
ABSLBANETF	EQ	29-Jun-2022	33.45	33.00	33.79	33.00	33.41	33.39	33.19	584	0.19	83	497	85.10
ABSLNN50ET	EQ	29-Jun-2022	37.95	37.45	37.80	37.45	37.60	37.64	37.69	1889	0.71	31	1880	99.52
ACC	EQ	29-Jun-2022	2128.00	2118.00	2160.00	2118.00	2146.40	2155.25	2144.73	548808	11770.46	35884	297103	54.14
ACCELYA	EQ	29-Jun-2022	890.40	894.90	894.90	873.55	879.00	883.75	883.52	3536	31.24	376	1675	47.37
ACCURACY	EQ	29-Jun-2022	203.60	201.90	220.95	200.00	213.00	212.85	213.69	64083	136.94	3475	15172	23.68
ACE	EQ	29-Jun-2022	214.05	211.00	214.50	210.50	212.05	212.50	212.86	66299	141.12	2472	30986	46.74
ACEINTEG	SM	29-Jun-2022	33.15	34.80	34.80	34.80	34.80	34.80	34.80	36000	12.53	7	31500	87.50
ACRYSIL	EQ	29-Jun-2022	568.00	577.00	646.00	576.35	625.50	634.10	617.13	1030129	6357.20	44799	145150	14.09
ADANIENT	EQ	29-Jun-2022	2204.60	2185.00	2247.80	2177.20	2211.00	2220.10	2214.49	1692493	37480.17	52274	425486	25.14
ADANIGREEN	EQ	29-Jun-2022	1909.85	1880.05	1946.65	1861.25	1899.00	1901.70	1921.64	1235652	23744.74	61295	409457	33.14
ADANIPORTS	EQ	29-Jun-2022	678.05	675.00	684.40	667.00	676.25	677.80	675.87	3332554	22523.71	43447	905045	27.16
ADANIPOWER	EQ	29-Jun-2022	270.25	267.95	274.40	267.25	270.00	270.05	271.70	5972377	16226.68	51703	2359622	39.51
ADANITRANS	EQ	29-Jun-2022	2163.40	2130.00	2365.00	2130.00	2350.00	2347.90	2288.63	1042073	23849.19	67752	287648	27.60
ADFFOODS	EQ	29-Jun-2022	712.10	718.00	740.75	708.00	735.00	733.10	725.75	5282	38.33	410	3295	62.38
ADL	BE	29-Jun-2022	57.80	56.05	57.40	55.45	57.20	57.20	57.08	818	0.47	5	-	-
ADORWELD	EQ	29-Jun-2022	651.40	651.40	681.00	644.95	655.00	656.70	666.69	11007	73.38	1397	6475	58.83
ADROITINFO	EQ	29-Jun-2022	14.65	13.95	13.95	13.95	13.95	13.95	13.95	6366	0.89	80	6206	97.49
ADSL	EQ	29-Jun-2022	124.85	121.35	128.65	120.20	122.70	122.90	124.83	215577	269.09	5194	45884	21.28
ADVANIHOTR	EQ	29-Jun-2022	67.40	67.40	68.00	66.05	67.85	67.50	67.20	6812	4.58	176	2770	40.66
ADVENZYMES	EQ	29-Jun-2022	272.05	270.35	272.75	268.10	268.60	269.75	271.01	23190	62.85	995	14123	60.90
AEGISCHEM	EQ	29-Jun-2022	209.85	209.05	213.50	208.00	210.00	208.65	210.41	196724	413.92	4090	65303	33.20
AETHER	EQ	29-Jun-2022	775.45	768.00	786.45	768.00	780.00	779.75	780.36	49922	389.57	5930	28491	57.07
AFFLE	EQ	29-Jun-2022	1026.95	1016.60	1049.50	1010.30	1040.00	1043.05	1037.35	244387	2535.16	17336	97462	39.88
AGARIND	EQ	29-Jun-2022	450.80	457.95	457.95	441.65	443.50	448.15	447.80	9207	41.23	1018	4119	44.74
AGI	EQ	29-Jun-2022	211.25	209.30	214.00	204.05	206.80	206.20	209.01	82127	171.66	4259	37270	45.38
AGRITECH	EQ	29-Jun-2022	68.10	69.90	69.90	66.30	66.30	66.70	68.46	4919	3.37	108	3937	80.04
AGROPHOS	EQ	29-Jun-2022	33.40	33.70	35.05	32.85	33.85	33.90	34.42	197588	68.01	1317	84512	42.77
AGSTRA	EQ	29-Jun-2022	73.40	73.00	75.00	71.85	72.35	72.70	73.06	240722	175.87	4068	143486	59.61
AHLADA	EQ	29-Jun-2022	84.05	83.55	85.30	80.70	84.75	84.15	83.91	8861	7.44	401	3679	41.52
AHLEAST	EQ	29-Jun-2022	225.05	221.10	229.65	221.10	222.90	223.05	224.31	2159	4.84	139	1010	46.78
AHLUCONT	EQ	29-Jun-2022	400.20	401.15	440.00	392.80	433.00	417.80	408.40	14104	57.60	1090	6818	48.34
AIAENG	EQ	29-Jun-2022	2197.95	2181.00	2210.05	2146.55	2157.00	2175.45	2181.81	24501	534.57	8291	13192	53.84
AIRAN	EQ	29-Jun-2022	20.30	20.20	20.45	20.00	20.05	20.05	20.17	166406	33.56	1094	83252	50.03
AIROLAM	EQ	29-Jun-2022	62.70	63.90	63.90	61.05	62.50	61.85	62.05	2245	1.39	62	1717	76.48
AIRTELPP	E1	29-Jun-2022	302.55	300.00	307.90	299.35	305.85	306.20	303.35	394223	1195.89	3391	361703	91.75
AJANTPHARM	EQ	29-Jun-2022	1240.05	1240.05	1250.00	1201.60	1229.95	1221.95	1223.05	88084	1077.32	10317	48743	55.34
AJMERA	EQ	29-Jun-2022	225.15	222.00	238.70	221.95	234.90	234.40	231.10	28575	66.04	1829	13710	47.98
AJOONI	EQ	29-Jun-2022	43.50	43.85	45.10	40.20	40.60	41.85	42.38	115670	49.02	970	51950	44.91
AJRINFRA	EQ	29-Jun-2022	1.60	1.65	1.65	1.55	1.55	1.55	1.58	2128353	33.71	1874	1235333	58.04
AKASH	EQ	29-Jun-2022	24.80	24.65	24.90	23.60	23.75	23.70	23.87	68788	16.42	395	53184	77.32
AKG	EQ	29-Jun-2022	32.70	32.90	36.90	32.40	35.50	35.45	34.99	189701	66.38	970	102344	53.95
AKSHAR	EQ	29-Jun-2022	81.50	82.00	84.00	78.05	80.50	83.35	81.56	18236	14.87	183	11866	65.07
AKSHARCHEM	EQ	29-Jun-2022	285.55	280.10	282.65	276.00	276.10	276.60	278.65	3354	9.35	381	1300	38.76
AKSHOPTFBR	EQ	29-Jun-2022	9.25	9.30	9.30	8.80	8.90	8.95	8.98	259665	23.31	453	169860	65.42
AKZOINDIA	EQ	29-Jun-2022	1777.20	1780.00	1803.00	1772.30	1803.00	1799.95	1799.47	44564	801.92	855	42764	95.96
ALANKIT	EQ	29-Jun-2022	11.15	11.00	11.20	10.60	11.05	11.05	11.01	81437	8.96	392	43932	53.95
ALBERTDAVD	EQ	29-Jun-2022	530.25	524.00	534.45	522.00	534.45	526.10	525.91	1130	5.94	127	813	71.95
ALEMBICLTD	EQ	29-Jun-2022	61.35	60.55	61.50	60.30	60.80	60.85	60.93	45850	27.94	1051	19355	42.21
ALICON	EQ	29-Jun-2022	658.90	655.00	673.40	645.00	645.00	650.95	662.59	8455	56.02	715	4566	54.00
ALKALI	EQ	29-Jun-2022	75.00	75.00	76.65	74.55	75.00	75.20	75.43	7919	5.97	202	5804	73.29
ALKEM	EQ	29-Jun-2022	2982.30	2962.00	2987.00	2928.20	2959.00	2966.25	2959.02	113830	3368.26	18460	66582	58.49
ALKYLAMINE	EQ	29-Jun-2022	2574.75	2562.00	2588.30	2540.00	2545.00	2544.15	2559.22	28334	725.13	5169	18114	63.93
ALLCARGO	EQ	29-Jun-2022	277.80	276.00	277.70	264.60	270.15	270.65	270.31	440290	1190.13	12731	225187	51.15
ALLSEC	EQ	29-Jun-2022	430.00	430.00	434.00	422.25	430.25	432.60	428.16	10567	45.24	544	7134	67.51
ALMONDZ	EQ	29-Jun-2022	88.35	90.05	90.05	87.80	88.50	89.30	88.88	12875	11.44	150	11237	87.28
ALOKINDS	BE	29-Jun-2022	20.05	19.95	21.05	19.95	21.05	21.05	20.77	1186754	246.51	2111	-	-
ALPA	EQ	29-Jun-2022	59.30	59.30	61.90	57.95	60.20	59.15	60.30	49485	29.84	753	24335	49.18
ALPHAGEO	EQ	29-Jun-2022	277.05	271.10	288.45	271.10	280.00	282.50	280.64	13266	37.23	638	4329	32.63
AMARAJABAT	EQ	29-Jun-2022	471.20	468.00	470.00	464.20	467.00	467.15	467.60	316138	1478.25	9139	129500	40.96
AMBER	EQ	29-Jun-2022	2282.85	2260.00	2398.20	2260.00	2340.00	2354.20	2359.06	123026	2902.26	16575	27054	21.99
AMBICAAGAR	EQ	29-Jun-2022	22.20	22.55	22.55	21.60	21.80	21.85	21.90	9893	2.17	88	4718	47.69
AMBIKCO	EQ	29-Jun-2022	1596.35	1580.00	1599.00	1550.15	1559.80	1562.05	1576.20	19160	302.00	3536	7333	38.27
AMBUJACEM	EQ	29-Jun-2022	366.45	364.95	367.50	364.10	365.25	365.50	365.92	4586257	16782.17	27321	2596887	56.62
AMDIND	EQ	29-Jun-2022	43.70	44.00	44.55	41.35	43.80	42.45	43.10	39542	17.04	658	21688	54.85
AMIORG	EQ	29-Jun-2022	878.50	873.50	882.80	869.10	869.20	871.65	876.29	23230	203.56	2207	8576	36.92
AMJLAND	EQ	29-Jun-2022	25.05	24.65	25.30	24.35	24.70	24.75	24.98	3593	0.90	83	2742	76.32
AMRUTANJAN	EQ	29-Jun-2022	789.65	782.00	789.90	777.00	778.00	779.00	782.60	7035	55.06	1213	3838	54.56
ANANDRATHI	EQ	29-Jun-2022	644.60	640.05	649.95	640.00	642.00	645.00	643.29	10672	68.65	1980	4543	42.57
ANANTRAJ	EQ	29-Jun-2022	52.90	52.80	54.45	52.25	53.45	53.35	53.73	356199	191.40	3874	119446	33.53
ANDHRAPAP	EQ	29-Jun-2022	313.70	313.70	318.80	312.70	314.05	316.45	316.27	47012	148.69	1560	29029	61.75
ANDHRSUGAR	EQ	29-Jun-2022	125.60	125.20	127.90	124.55	125.15	125.65	126.42	107621	136.05	2729	37963	35.27
ANDREWYU	EQ	29-Jun-2022	20.90	20.90	22.55	20.20	21.15	21.35	21.58	253731	54.74	1575	113897	44.89
ANGELONE	EQ	29-Jun-2022	1229.95	1196.10	1227.80	1191.00	1198.00	1201.75	1211.94	324179	3928.86	15245	73271	22.60
ANIKINDS	EQ	29-Jun-2022	27.70	27.65	28.00	26.80	27.70	27.80	27.61	20310	5.61	262	9497	46.76
ANKITMETAL	BE	29-Jun-2022	7.25	6.95	7.20	6.90	7.10	6.95	6.98	52926	3.70	210	-	-
ANMOL	EQ	29-Jun-2022	162.20	161.70	165.00	157.10	160.00	160.40	160.67	1417	2.28	109	822	58.01
ANSALAPI	EQ	29-Jun-2022	12.85	12.45	13.20	12.40	12.80	12.95	12.96	65330	8.47	184	57508	88.03
ANSALHSG	EQ	29-Jun-2022	6.80	6.70	6.80	6.65	6.80	6.75	6.75	39399	2.66	129	27747	70.43
ANTGRAPHIC	BE	29-Jun-2022	1.05	1.05	1.05	1.00	1.00	1.05	1.00	433721	4.36	285	-	-
ANUP	EQ	29-Jun-2022	722.25	719.95	740.40	710.05	730.10	734.15	730.49	16928	123.66	2245	7858	46.42
ANURAS	EQ	29-Jun-2022	632.75	629.70	630.70	612.35	618.75	616.80	621.02	121446	754.21	3444	82000	67.52
APARINDS	EQ	29-Jun-2022	950.20	946.40	979.00	930.00	935.00	939.85	953.17	95711	912.29	6145	34193	35.73
APCL	EQ	29-Jun-2022	217.40	216.30	216.30	207.00	208.00	208.70	209.65	23398	49.05	1452	15546	66.44
APCOTEXIND	EQ	29-Jun-2022	626.40	620.00	635.00	596.00	598.50	600.10	614.88	96528	593.53	5137	46754	48.44
APEX	EQ	29-Jun-2022	259.90	258.55	261.50	253.95	256.00	255.85	257.55	20638	53.15	1230	9164	44.40
APLAPOLLO	EQ	29-Jun-2022	831.85	821.00	884.95	820.00	873.00	878.05	866.59	482669	4182.75	23152	133179	27.59
APLLTD	EQ	29-Jun-2022	738.20	741.90	744.70	722.50	730.95	739.05	734.57	564716	4148.23	26235	124443	22.04
APOLLO	EQ	29-Jun-2022	120.60	121.40	122.25	119.65	121.00	121.15	121.11	15641	18.94	579	8247	52.73
APOLLOHOSP	EQ	29-Jun-2022	3837.35	3767.20	3817.95	3695.00	3704.00	3713.00	3757.76	567477	21324.43	50696	265835	46.85
APOLLOPIPE	EQ	29-Jun-2022	415.00	416.40	452.40	410.90	415.00	414.60	426.94	127620	544.87	6849	67648	53.01
APOLLOTYRE	EQ	29-Jun-2022	188.90	186.10	187.85	184.85	187.05	186.90	186.43	2263450	4219.64	20623	479609	21.19
APOLSINHOT	EQ	29-Jun-2022	583.00	585.75	587.00	578.75	581.00	582.85	581.29	452	2.63	21	395	87.39
APTECHT	EQ	29-Jun-2022	227.90	224.00	227.70	222.00	222.75	223.40	224.72	83741	188.18	3455	20903	24.96
APTUS	EQ	29-Jun-2022	265.90	260.10	268.80	260.10	265.00	265.75	265.09	47748	126.58	4644	15674	32.83
ARCHIDPLY	EQ	29-Jun-2022	52.35	52.20	53.05	51.10	52.65	52.05	52.60	22089	11.62	358	16013	72.49
ARCHIES	EQ	29-Jun-2022	15.30	15.10	15.30	14.75	15.20	15.10	15.10	7642	1.15	123	5350	70.01
ARENTERP	EQ	29-Jun-2022	30.10	31.00	33.10	27.10	32.90	32.75	29.86	35772	10.68	582	2931	8.19
ARIES	EQ	29-Jun-2022	118.75	118.95	119.90	116.55	119.25	118.35	118.57	12221	14.49	503	5026	41.13
ARIHANTCAP	EQ	29-Jun-2022	80.45	82.50	83.90	77.65	82.70	82.45	81.74	39384	32.19	391	28079	71.30
ARIHANTSUP	EQ	29-Jun-2022	123.60	122.60	129.90	120.00	127.60	128.55	123.98	100399	124.47	1969	24346	24.25
ARMANFIN	EQ	29-Jun-2022	1185.45	1173.15	1182.40	1151.00	1151.00	1155.85	1168.42	5633	65.82	742	2857	50.72
AROGRANITE	EQ	29-Jun-2022	38.65	38.45	39.25	37.95	38.90	38.60	38.54	9280	3.58	224	5748	61.94
ARROWGREEN	EQ	29-Jun-2022	91.50	89.35	94.85	89.35	92.10	92.00	92.07	4557	4.20	285	1712	37.57
ARSHIYA	EQ	29-Jun-2022	14.50	14.40	14.70	13.85	13.90	13.90	14.01	399189	55.92	1399	290769	72.84
ARSSINFRA	BE	29-Jun-2022	22.55	22.55	22.85	22.00	22.25	22.25	22.63	1886	0.43	20	-	-
ARTEMISMED	EQ	29-Jun-2022	41.70	41.65	42.20	40.85	41.65	41.60	41.55	19438	8.08	269	12425	63.92
ARTNIRMAN	EQ	29-Jun-2022	62.20	59.15	65.00	59.15	61.20	62.90	62.66	402	0.25	18	328	81.59
ARVEE	EQ	29-Jun-2022	68.65	67.60	72.05	67.60	72.05	72.05	70.53	2352	1.66	67	2038	86.65
ARVIND	EQ	29-Jun-2022	91.85	90.40	95.50	90.25	93.00	92.85	93.43	615005	574.61	6571	208078	33.83
ARVINDFASN	EQ	29-Jun-2022	256.25	256.25	261.10	255.15	256.10	255.70	257.67	31796	81.93	1360	14212	44.70
ARVSMART	EQ	29-Jun-2022	162.80	156.80	163.80	156.80	159.05	160.60	160.71	29593	47.56	370	17950	60.66
ASAHIINDIA	EQ	29-Jun-2022	545.95	536.00	544.60	526.95	530.70	532.15	538.78	235711	1269.97	9254	95965	40.71
ASAHISONG	EQ	29-Jun-2022	284.65	284.80	293.45	280.00	290.10	291.60	287.23	6632	19.05	394	3025	45.61
ASAL	EQ	29-Jun-2022	419.05	426.80	440.00	415.05	440.00	440.00	432.48	32862	142.12	1169	24302	73.95
ASALCBR	EQ	29-Jun-2022	454.35	453.55	453.55	442.00	444.20	444.05	445.16	13893	61.85	1014	7969	57.36
ASHAPURMIN	EQ	29-Jun-2022	103.30	101.90	103.90	101.30	102.00	102.20	102.66	109246	112.15	1533	88221	80.75
ASHIANA	EQ	29-Jun-2022	126.85	126.00	129.90	125.00	128.00	127.95	127.59	12976	16.56	512	6838	52.70
ASHIMASYN	EQ	29-Jun-2022	12.20	12.35	12.50	11.80	11.80	11.90	12.04	46352	5.58	232	21916	47.28
ASHOKA	EQ	29-Jun-2022	73.15	73.00	74.25	72.10	73.85	73.85	73.71	459716	338.88	3194	189760	41.28
ASHOKLEY	EQ	29-Jun-2022	145.00	143.65	147.70	143.30	146.05	146.55	145.57	18686479	27202.05	84436	5276506	28.24
ASIANENE	EQ	29-Jun-2022	88.50	88.95	92.95	86.25	89.80	89.90	90.43	46612	42.15	1172	26832	57.56
ASIANHOTNR	EQ	29-Jun-2022	83.05	82.20	83.90	82.20	83.10	83.15	83.17	1581	1.31	58	942	59.58
ASIANPAINT	EQ	29-Jun-2022	2726.50	2706.50	2719.00	2678.00	2700.00	2697.80	2701.44	1066354	28806.92	93050	485257	45.51
ASIANTILES	EQ	29-Jun-2022	42.90	42.80	44.00	39.65	40.25	40.40	40.83	3121505	1274.44	12497	1396583	44.74
ASPINWALL	EQ	29-Jun-2022	164.35	162.00	170.00	160.05	169.80	168.65	166.24	3143	5.23	138	2044	65.03
ASTEC	EQ	29-Jun-2022	1911.35	1900.00	1928.05	1849.35	1869.00	1869.10	1910.48	61256	1170.28	2199	55767	91.04
ASTERDM	EQ	29-Jun-2022	178.50	179.50	179.50	175.15	175.25	175.60	177.12	99211	175.72	3302	51356	51.76
ASTRAL	EQ	29-Jun-2022	1632.55	1623.00	1673.00	1605.20	1665.40	1668.35	1635.31	342419	5599.62	25004	147378	43.04
ASTRAMICRO	EQ	29-Jun-2022	199.05	198.00	201.40	197.45	199.35	199.45	199.57	67445	134.60	2515	32647	48.41
ASTRAZEN	EQ	29-Jun-2022	2695.55	2699.00	2720.00	2680.10	2688.00	2685.50	2699.22	4727	127.59	1436	2063	43.64
ASTRON	EQ	29-Jun-2022	40.45	40.90	42.60	39.30	41.50	40.90	41.35	84486	34.94	1140	27269	32.28
ATALREAL	SM	29-Jun-2022	140.00	140.50	141.50	140.50	141.50	141.50	141.00	3200	4.51	2	3200	100.00
ATFL	EQ	29-Jun-2022	820.45	824.55	832.95	808.15	825.60	826.05	827.43	2639	21.84	412	1979	74.99
ATGL	EQ	29-Jun-2022	2394.40	2350.00	2464.00	2330.75	2345.00	2347.70	2399.07	535713	12852.15	43032	138431	25.84
ATLANTA	EQ	29-Jun-2022	14.45	14.50	14.75	14.35	14.70	14.50	14.53	22310	3.24	283	8147	36.52
ATUL	EQ	29-Jun-2022	8055.90	8010.00	8074.95	7949.20	8050.00	8044.25	8037.10	14017	1126.56	2095	8130	58.00
ATULAUTO	EQ	29-Jun-2022	171.00	167.00	174.00	167.00	169.70	168.90	170.46	29013	49.46	1741	9160	31.57
AUBANK	EQ	29-Jun-2022	622.65	594.00	602.95	565.00	594.95	596.05	583.80	8784371	51283.40	149991	2285464	26.02
AURIONPRO	EQ	29-Jun-2022	251.05	256.90	259.45	249.55	258.90	255.55	253.48	25647	65.01	1371	13620	53.11
AUROPHARMA	EQ	29-Jun-2022	521.35	518.50	523.00	513.45	514.30	514.45	516.43	999484	5161.67	23782	250507	25.06
AURUM	EQ	29-Jun-2022	82.15	80.60	86.15	78.55	82.05	81.30	81.12	56133	45.53	2217	39420	70.23
AURUMPP	X1	29-Jun-2022	23.80	24.40	24.95	22.70	24.50	23.40	23.47	17105	4.02	72	13254	77.49
AUSOMENT	EQ	29-Jun-2022	63.10	63.95	64.00	59.85	60.85	61.65	62.52	2822	1.76	118	2523	89.40
AUTOAXLES	EQ	29-Jun-2022	1593.60	1575.00	1654.25	1575.00	1622.00	1625.50	1627.06	25074	407.97	3724	14487	57.78
AUTOBEES	EQ	29-Jun-2022	119.12	120.80	120.80	115.23	119.00	118.81	118.27	18942	22.40	327	12010	63.40
AUTOIND	EQ	29-Jun-2022	59.45	60.00	61.40	58.50	61.25	61.20	60.44	42322	25.58	651	25307	59.80
AVADHSUGAR	EQ	29-Jun-2022	533.60	526.85	551.40	524.95	543.00	543.35	539.38	108782	586.75	5364	20127	18.50
AVANTIFEED	EQ	29-Jun-2022	429.60	428.00	430.20	423.75	424.50	424.70	426.82	39718	169.53	3077	18277	46.02
AVROIND	BE	29-Jun-2022	122.00	124.45	127.85	118.00	122.00	121.30	121.49	58281	70.80	79	-	-
AVTNPL	EQ	29-Jun-2022	95.35	93.95	95.00	92.10	94.50	94.45	94.07	87659	82.46	1915	47736	54.46
AWHCL	EQ	29-Jun-2022	275.25	274.00	280.30	271.85	272.50	274.35	274.73	31385	86.22	1446	16865	53.74
AWL	BE	29-Jun-2022	592.00	584.00	597.00	572.00	587.00	584.45	586.89	579496	3401.01	22351	-	-
AXISBANK	EQ	29-Jun-2022	642.35	636.35	637.80	623.50	624.25	625.55	629.29	13620084	85710.13	209098	8768136	64.38
AXISBNKETF	EQ	29-Jun-2022	337.42	335.15	336.23	334.45	335.10	335.44	335.59	307	1.03	35	284	92.51
AXISBPSETF	EQ	29-Jun-2022	10.30	10.24	10.32	10.24	10.29	10.29	10.28	3506	0.36	381	2624	74.84
AXISCADES	EQ	29-Jun-2022	120.15	118.25	124.40	116.65	117.55	117.40	120.13	44361	53.29	846	25124	56.64
AXISCETF	EQ	29-Jun-2022	68.31	68.31	68.31	67.40	68.18	68.14	67.58	146	0.10	15	141	96.58
AXISGOLD	EQ	29-Jun-2022	43.86	43.60	43.98	43.60	43.79	43.78	43.82	16082	7.05	581	7813	48.58
AXISHCETF	EQ	29-Jun-2022	76.45	76.70	76.98	75.67	76.80	76.79	76.70	2258	1.73	133	1287	57.00
AXISNIFTY	EQ	29-Jun-2022	167.51	160.03	167.67	160.03	166.63	166.53	166.62	2047	3.41	102	1690	82.56
AXISTECETF	EQ	29-Jun-2022	289.99	289.90	291.00	285.40	288.08	288.52	289.60	455	1.32	65	310	68.13
AXITA	EQ	29-Jun-2022	212.10	227.00	233.30	211.95	233.30	233.30	224.14	36200	81.14	994	22005	60.79
AYMSYNTEX	EQ	29-Jun-2022	93.75	91.35	98.05	91.35	94.80	94.50	94.52	23029	21.77	744	11970	51.98
BAFNAPH	BE	29-Jun-2022	116.65	116.65	119.30	116.00	116.00	116.55	116.83	188	0.22	16	-	-
BAGFILMS	EQ	29-Jun-2022	5.35	5.15	5.45	5.10	5.20	5.15	5.15	192438	9.92	289	126174	65.57
BAJAJ-AUTO	EQ	29-Jun-2022	3889.00	3880.00	3900.00	3856.05	3874.60	3867.55	3876.53	524392	20328.23	48317	267196	50.95
BAJAJCON	EQ	29-Jun-2022	137.90	137.50	142.30	136.90	141.40	141.10	140.11	383498	537.31	7547	199362	51.99
BAJAJELEC	EQ	29-Jun-2022	941.40	932.80	977.70	930.95	954.00	965.75	957.52	106490	1019.66	8969	20409	19.17
BAJAJFINSV	EQ	29-Jun-2022	11364.45	11200.00	11248.95	11040.50	11089.95	11109.75	11156.84	390273	43542.12	61783	117241	30.04
BAJAJHCARE	EQ	29-Jun-2022	282.95	280.10	282.70	269.80	273.50	275.55	276.25	25624	70.79	1913	12909	50.38
BAJAJHIND	EQ	29-Jun-2022	13.35	13.00	13.70	13.00	13.25	13.30	13.36	4117473	550.00	6143	1287168	31.26
BAJAJHLDNG	EQ	29-Jun-2022	4644.70	4637.00	4949.00	4455.00	4700.00	4533.50	4544.56	60047	2728.87	11515	22566	37.58
BAJFINANCE	EQ	29-Jun-2022	5576.25	5485.00	5554.00	5460.00	5508.00	5512.80	5512.80	755982	41675.76	71749	185307	24.51
BALAJITELE	EQ	29-Jun-2022	42.95	42.70	43.30	41.20	41.35	41.45	42.37	238637	101.12	2032	167956	70.38
BALAMINES	EQ	29-Jun-2022	2907.55	2870.00	2895.00	2856.25	2860.00	2863.25	2871.47	16743	480.77	3097	6749	40.31
BALAXI	EQ	29-Jun-2022	369.95	364.95	379.95	364.95	379.95	377.95	374.30	953	3.57	83	596	62.54
BALKRISHNA	EQ	29-Jun-2022	31.40	32.00	32.90	30.40	30.40	31.05	31.50	3650	1.15	168	703	19.26
BALKRISIND	EQ	29-Jun-2022	2170.30	2150.00	2180.95	2124.10	2171.00	2174.40	2162.50	194755	4211.57	19900	78496	40.30
BALLARPUR	BZ	29-Jun-2022	1.30	1.35	1.35	1.35	1.35	1.35	1.35	89775	1.21	51	-	-
BALMLAWRIE	EQ	29-Jun-2022	109.15	109.20	110.25	108.15	108.45	108.50	109.17	74500	81.33	1441	41017	55.06
BALPHARMA	EQ	29-Jun-2022	98.70	97.80	97.90	95.25	97.00	96.90	96.69	13585	13.14	343	5267	38.77
BALRAMCHIN	EQ	29-Jun-2022	367.80	364.00	371.55	361.80	367.00	367.15	367.14	1266813	4650.98	18036	126476	9.98
BANARBEADS	EQ	29-Jun-2022	69.70	69.00	71.90	68.00	71.45	71.15	69.80	2681	1.87	109	1281	47.78
BANARISUG	EQ	29-Jun-2022	2181.65	2189.00	2224.90	2170.05	2219.95	2198.65	2210.11	2039	45.06	223	975	47.82
BANCOINDIA	EQ	29-Jun-2022	173.45	171.05	185.80	171.05	184.05	183.65	181.16	513090	929.54	11881	239840	46.74
BANDHANBNK	EQ	29-Jun-2022	276.40	272.00	274.75	264.05	267.50	268.60	268.07	9730022	26083.26	86797	2245780	23.08
BANG	EQ	29-Jun-2022	39.95	39.95	41.80	39.25	41.80	40.60	39.96	25699	10.27	391	13177	51.27
BANKA	EQ	29-Jun-2022	66.30	65.50	69.85	64.85	69.85	69.70	67.45	1414	0.95	47	958	67.75
BANKBARODA	EQ	29-Jun-2022	101.55	100.30	101.80	99.70	101.00	101.15	100.65	16413604	16519.87	47601	5896509	35.92
BANKBEES	EQ	29-Jun-2022	339.89	337.80	337.80	335.33	336.19	336.09	336.23	326356	1097.30	8564	177091	54.26
BANKINDIA	EQ	29-Jun-2022	44.90	44.70	44.90	44.00	44.05	44.10	44.31	1358709	602.08	11304	672929	49.53
BANSWRAS	EQ	29-Jun-2022	216.10	216.00	219.70	208.20	211.00	212.00	213.16	60968	129.96	1329	42925	70.41
BARBEQUE	EQ	29-Jun-2022	1079.80	1075.00	1110.00	1065.00	1075.10	1089.55	1092.44	116253	1269.99	8957	54158	46.59
BARTRONICS	BZ	29-Jun-2022	4.20	4.00	4.25	4.00	4.20	4.20	4.05	3754	0.15	9	-	-
BASF	EQ	29-Jun-2022	2630.40	2606.50	2699.00	2590.00	2659.00	2676.45	2655.76	19016	505.02	3573	7221	37.97
BASML	EQ	29-Jun-2022	54.35	54.35	56.25	53.85	55.05	55.15	55.35	32827	18.17	496	19605	59.72
BATAINDIA	EQ	29-Jun-2022	1712.45	1691.55	1699.00	1664.10	1677.00	1679.65	1683.37	341820	5754.08	19348	135913	39.76
BAYERCROP	EQ	29-Jun-2022	5033.00	5021.05	5049.00	4970.00	5010.00	5026.45	5019.49	7910	397.04	1995	4457	56.35
BBETF0432	EQ	29-Jun-2022	978.34	981.00	981.00	979.14	981.00	981.00	980.19	493	4.83	26	459	93.10
BBL	EQ	29-Jun-2022	1614.05	1610.00	1679.80	1596.75	1630.00	1644.65	1639.66	6458	105.89	1217	3532	54.69
BBOX	EQ	29-Jun-2022	135.20	136.00	137.75	130.00	131.00	131.10	132.43	28223	37.38	1006	16703	59.18
BBTC	EQ	29-Jun-2022	919.95	905.00	915.30	903.35	904.80	905.75	908.85	13153	119.54	2353	6514	49.52
BBTCL	SM	29-Jun-2022	225.00	235.00	240.00	235.00	240.00	240.00	237.50	2000	4.75	2	2000	100.00
BCG	EQ	29-Jun-2022	31.45	29.90	29.90	29.90	29.90	29.90	29.90	2929366	875.88	7172	2867071	97.87
BCLIND	BE	29-Jun-2022	386.00	383.00	392.00	380.10	385.65	385.60	386.27	13512	52.19	236	-	-
BCONCEPTS	EQ	29-Jun-2022	111.70	114.35	114.35	108.95	112.00	111.95	111.20	1137	1.26	30	687	60.42
BCP	EQ	29-Jun-2022	4.60	4.55	4.55	4.35	4.40	4.40	4.41	188130	8.29	341	107771	57.29
BDL	EQ	29-Jun-2022	718.80	710.00	710.15	693.00	699.00	700.25	701.67	699396	4907.45	23994	294660	42.13
BEARDSELL	EQ	29-Jun-2022	15.90	15.85	16.15	15.20	15.65	15.60	15.71	16614	2.61	178	9787	58.91
BECTORFOOD	EQ	29-Jun-2022	274.05	269.95	277.30	269.90	274.00	272.80	273.10	34191	93.37	2415	14666	42.89
BEDMUTHA	EQ	29-Jun-2022	73.15	70.70	72.50	70.35	71.85	71.35	71.20	24231	17.25	323	8354	34.48
BEL	EQ	29-Jun-2022	236.45	234.90	237.70	234.20	235.00	236.10	235.90	6727541	15870.30	44699	3589319	53.35
BEML	EQ	29-Jun-2022	1267.20	1256.90	1317.85	1244.25	1280.00	1283.70	1286.74	293353	3774.68	20461	33903	11.56
BEPL	EQ	29-Jun-2022	108.50	105.70	109.65	105.70	108.30	108.45	108.22	136989	148.25	2770	40360	29.46
BERGEPAINT	EQ	29-Jun-2022	582.25	572.00	582.20	565.05	568.40	568.85	573.71	1059522	6078.55	35168	393554	37.14
BESTAGRO	EQ	29-Jun-2022	834.05	823.50	848.20	820.05	830.00	833.05	840.92	57136	480.47	1509	39128	68.48
BETA	SM	29-Jun-2022	648.45	648.00	712.50	647.00	705.05	703.75	685.70	12400	85.03	60	9200	74.19
BEWLTD	SM	29-Jun-2022	795.35	845.00	845.00	780.00	790.00	790.00	803.68	3500	28.13	14	1250	35.71
BFINVEST	EQ	29-Jun-2022	257.00	251.75	266.00	251.75	261.20	260.45	260.98	17951	46.85	1164	4501	25.07
BFUTILITIE	EQ	29-Jun-2022	300.30	298.90	316.90	294.00	310.00	309.90	308.35	235136	725.04	9587	61166	26.01
BGRENERGY	EQ	29-Jun-2022	62.95	62.85	66.50	62.40	64.80	65.20	64.86	77167	50.05	1260	36018	46.68
BHAGCHEM	EQ	29-Jun-2022	927.90	938.30	945.00	912.40	940.00	925.80	931.38	2015	18.77	178	1464	72.66
BHAGERIA	EQ	29-Jun-2022	174.65	170.00	177.40	170.00	174.60	174.55	174.89	5984	10.47	372	3600	60.16
BHAGYANGR	EQ	29-Jun-2022	40.00	39.50	39.90	38.30	38.30	38.55	39.16	7258	2.84	189	2838	39.10
BHAGYAPROP	EQ	29-Jun-2022	39.70	39.70	40.40	38.50	40.00	40.00	39.97	10312	4.12	64	9693	94.00
BHANDARI	EQ	29-Jun-2022	5.70	5.60	5.80	5.50	5.60	5.60	5.64	225923	12.75	411	137987	61.08
BHARATFORG	EQ	29-Jun-2022	658.75	652.00	658.05	644.35	654.40	655.55	651.18	1214583	7909.13	40234	551869	45.44
BHARATGEAR	EQ	29-Jun-2022	142.10	140.00	145.70	139.80	144.80	144.65	144.09	25985	37.44	761	15038	57.87
BHARATRAS	EQ	29-Jun-2022	11361.85	11300.00	11361.00	11001.30	11115.00	11126.70	11231.86	935	105.02	557	274	29.30
BHARATWIRE	EQ	29-Jun-2022	59.45	59.10	59.85	57.65	58.80	58.60	58.94	36895	21.75	201	26882	72.86
BHARTIARTL	EQ	29-Jun-2022	681.15	677.00	689.10	675.00	686.00	687.80	685.11	5011798	34336.45	91137	3244403	64.74
BHEL	EQ	29-Jun-2022	46.30	46.20	46.45	45.65	46.00	46.15	46.05	12444297	5730.02	24213	2647263	21.27
BIGBLOC	BE	29-Jun-2022	105.40	109.30	110.65	104.00	110.65	110.65	108.83	39301	42.77	344	-	-
BIL	EQ	29-Jun-2022	164.05	164.20	166.25	158.95	158.95	161.00	162.37	1575	2.56	162	646	41.02
BINDALAGRO	EQ	29-Jun-2022	23.55	23.85	25.25	23.60	24.25	24.35	24.69	255326	63.03	1644	176549	69.15
BIOCON	EQ	29-Jun-2022	315.95	314.90	315.15	308.05	310.40	310.20	310.65	2928101	9096.26	40840	685264	23.40
BIOFILCHEM	EQ	29-Jun-2022	51.40	51.00	52.85	50.05	52.00	51.65	51.85	22702	11.77	493	13673	60.23
BIRET	RR	29-Jun-2022	330.30	332.70	332.85	327.22	330.99	329.71	330.42	308922	1020.73	1182	305872	99.01
BIRLACABLE	EQ	29-Jun-2022	111.60	108.50	114.45	108.25	109.20	109.10	111.89	65712	73.52	2401	27808	42.32
BIRLACORPN	EQ	29-Jun-2022	881.60	880.00	891.50	868.00	873.10	876.50	881.91	52058	459.11	4411	10209	19.61
BIRLAMONEY	EQ	29-Jun-2022	54.15	54.05	54.75	52.30	54.20	54.05	53.97	14850	8.01	366	8647	58.23
BKMINDST	BZ	29-Jun-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.95	19744	0.39	84	-	-
BLBLIMITED	EQ	29-Jun-2022	18.00	17.20	18.80	17.20	18.65	18.60	18.38	17951	3.30	157	12009	66.90
BLISSGVS	EQ	29-Jun-2022	72.80	72.10	74.20	72.10	74.10	73.35	73.41	60573	44.47	868	39537	65.27
BLKASHYAP	EQ	29-Jun-2022	18.25	18.20	19.05	18.15	18.25	18.50	18.66	117427	21.91	420	81927	69.77
BLS	EQ	29-Jun-2022	198.80	194.20	201.00	192.10	199.60	198.00	195.69	688440	1347.22	15336	287072	41.70
BLUEDART	EQ	29-Jun-2022	7563.85	7650.00	7850.00	7574.00	7799.00	7802.40	7719.71	45882	3541.96	12753	17975	39.18
BLUESTARCO	EQ	29-Jun-2022	939.20	930.00	939.00	918.00	924.00	923.80	927.09	12185	112.97	1707	5569	45.70
BODALCHEM	EQ	29-Jun-2022	86.00	85.40	86.45	84.45	86.00	85.85	85.55	95298	81.53	2691	36369	38.16
BOMDYEING	EQ	29-Jun-2022	97.10	95.85	99.95	95.55	96.20	96.35	97.38	3292844	3206.48	17062	628923	19.10
BOROLTD	EQ	29-Jun-2022	273.90	271.00	274.20	269.25	271.85	272.50	271.82	49795	135.36	3429	28097	56.43
BORORENEW	EQ	29-Jun-2022	663.45	651.10	663.95	646.20	653.20	653.40	656.80	210257	1380.97	9106	72732	34.59
BOSCHLTD	EQ	29-Jun-2022	14656.70	14614.00	15630.00	14560.00	15598.70	15523.00	15270.21	128714	19654.89	27154	43355	33.68
BPCL	EQ	29-Jun-2022	318.60	313.60	319.85	313.60	315.95	316.40	317.72	2251588	7153.76	55150	871199	38.69
BPL	EQ	29-Jun-2022	64.15	64.00	64.50	63.00	63.50	63.55	63.79	29570	18.86	297	19222	65.01
BRIGADE	EQ	29-Jun-2022	446.85	438.10	445.05	438.10	442.00	442.65	442.24	139804	618.27	7903	54538	39.01
BRIGHT	SM	29-Jun-2022	4.80	4.80	4.85	4.50	4.55	4.55	4.61	30000	1.38	10	24000	80.00
BRITANNIA	EQ	29-Jun-2022	3434.70	3434.70	3455.60	3360.00	3415.70	3404.15	3415.29	374478	12789.51	45443	215959	57.67
BRITANNIA	N2	29-Jun-2022	32.02	32.09	32.09	32.00	32.00	32.00	32.01	3309	1.06	21	3309	100.00
BRITANNIA	N3	29-Jun-2022	28.06	28.00	29.00	28.00	28.05	28.06	28.04	2124	0.60	62	2123	99.95
BRNL	EQ	29-Jun-2022	26.80	27.50	27.50	26.50	26.50	26.70	26.85	8322	2.23	180	5753	69.13
BROOKS	BE	29-Jun-2022	87.80	87.80	87.80	86.00	86.45	86.05	86.48	2958	2.56	42	-	-
BSE	EQ	29-Jun-2022	599.65	590.00	601.45	586.80	597.00	596.55	595.21	712739	4242.30	20224	179811	25.23
BSHSL	EQ	29-Jun-2022	403.10	400.00	402.95	392.50	397.80	395.30	395.16	349	1.38	37	188	53.87
BSL	EQ	29-Jun-2022	92.30	93.45	94.50	91.30	92.00	92.45	92.67	4505	4.17	196	2304	51.14
BSLGOLDETF	EQ	29-Jun-2022	46.14	46.01	46.47	45.93	46.40	46.35	46.29	5343	2.47	129	3606	67.49
BSLNIFTY	EQ	29-Jun-2022	17.74	17.65	17.75	17.30	17.71	17.70	17.65	10564	1.86	310	8125	76.91
BSLSENETFG	EQ	29-Jun-2022	51.06	50.05	51.70	50.01	51.22	51.25	51.19	957	0.49	76	566	59.14
BSOFT	EQ	29-Jun-2022	369.80	361.90	376.55	361.10	371.00	370.95	371.92	2913484	10835.89	43160	1121871	38.51
BTML	SM	29-Jun-2022	111.80	109.30	114.50	109.30	114.50	114.50	111.03	3600	4.00	3	3600	100.00
BURNPUR	EQ	29-Jun-2022	4.60	4.70	4.70	4.50	4.65	4.60	4.58	58852	2.70	243	40629	69.04
BUTTERFLY	EQ	29-Jun-2022	1071.10	1082.90	1179.85	1070.15	1142.00	1158.90	1124.91	13809	155.34	2449	4246	30.75
BVCL	BE	29-Jun-2022	21.40	21.75	21.75	21.60	21.60	21.60	21.64	17	0.00	3	-	-
BYKE	EQ	29-Jun-2022	34.90	35.90	36.50	34.95	35.45	35.35	35.67	30285	10.80	251	16728	55.24
CALSOFT	EQ	29-Jun-2022	20.90	20.20	21.45	19.60	20.75	20.55	20.70	35724	7.39	322	20627	57.74
CAMLINFINE	EQ	29-Jun-2022	112.15	111.00	112.65	110.00	111.50	111.50	111.48	58679	65.41	1913	29116	49.62
CAMPUS	EQ	29-Jun-2022	336.20	334.90	342.30	330.25	331.05	332.45	336.19	259923	873.83	10043	89103	34.28
CAMS	EQ	29-Jun-2022	2258.10	2249.95	2297.70	2232.00	2255.45	2268.05	2272.69	80898	1838.56	9985	32455	40.12
CANBK	EQ	29-Jun-2022	187.80	186.75	187.10	184.05	186.00	186.25	185.68	4791597	8897.20	26068	1295582	27.04
CANDC	BZ	29-Jun-2022	3.75	3.80	3.85	3.70	3.75	3.75	3.81	10133	0.39	12	-	-
CANFINHOME	EQ	29-Jun-2022	432.35	427.00	436.00	421.00	432.00	432.35	429.62	326493	1402.66	7924	64442	19.74
CANTABIL	EQ	29-Jun-2022	1032.95	1050.00	1067.95	1024.45	1050.00	1052.45	1045.22	13183	137.79	1077	4995	37.89
CAPACITE	EQ	29-Jun-2022	111.05	109.00	115.90	109.00	113.35	113.90	112.63	189230	213.13	4398	85916	45.40
CAPLIPOINT	EQ	29-Jun-2022	714.30	714.00	726.00	706.55	707.50	710.55	717.45	36039	258.56	3272	10611	29.44
CAPTRUST	EQ	29-Jun-2022	99.40	98.00	98.85	95.55	97.75	96.70	96.76	2715	2.63	112	1405	51.75
CARBORUNIV	EQ	29-Jun-2022	756.95	748.00	753.00	735.15	744.15	743.45	743.44	87672	651.79	7256	30125	34.36
CAREERP	EQ	29-Jun-2022	110.45	110.45	115.10	109.45	112.50	112.80	112.75	13019	14.68	498	5797	44.53
CARERATING	EQ	29-Jun-2022	421.00	422.00	423.00	416.50	419.00	419.50	419.28	21009	88.09	1896	12815	61.00
CARTRADE	EQ	29-Jun-2022	578.85	577.90	578.50	570.05	573.50	572.30	574.67	100732	578.87	10868	64657	64.19
CASTROLIND	EQ	29-Jun-2022	103.95	103.75	105.00	102.10	102.25	102.40	103.21	1033520	1066.72	9400	707289	68.43
CCCL	BE	29-Jun-2022	2.10	2.20	2.20	2.20	2.20	2.20	2.20	228581	5.03	152	-	-
CCHHL	EQ	29-Jun-2022	7.30	7.00	7.90	7.00	7.60	7.50	7.42	108225	8.03	202	81066	74.91
CCL	EQ	29-Jun-2022	383.85	393.00	395.00	377.00	379.00	382.40	387.69	317883	1232.41	15756	101611	31.96
CDSL	EQ	29-Jun-2022	1110.10	1102.00	1115.25	1095.10	1107.00	1104.30	1107.29	210980	2336.16	12535	60487	28.67
CEATLTD	EQ	29-Jun-2022	936.15	923.00	936.55	922.85	928.50	931.00	930.25	35717	332.26	3776	6860	19.21
CELEBRITY	EQ	29-Jun-2022	13.25	13.00	13.50	12.80	12.85	12.90	13.13	30598	4.02	260	16071	52.52
CENTENKA	EQ	29-Jun-2022	423.65	416.05	437.70	415.00	420.00	421.00	423.34	85805	363.24	5000	34587	40.31
CENTEXT	EQ	29-Jun-2022	9.95	9.95	10.00	9.70	9.90	9.80	9.88	59429	5.87	226	30943	52.07
CENTRALBK	EQ	29-Jun-2022	17.15	17.15	17.20	16.95	17.00	17.00	17.06	959141	163.62	7123	504037	52.55
CENTRUM	EQ	29-Jun-2022	20.60	20.55	20.95	20.50	20.80	20.70	20.72	50772	10.52	458	29255	57.62
CENTUM	EQ	29-Jun-2022	410.85	414.10	417.00	411.00	412.45	413.35	414.85	1558	6.46	168	543	34.85
CENTURYPLY	EQ	29-Jun-2022	510.50	513.00	524.95	508.60	511.60	516.15	516.17	143427	740.33	7187	39885	27.81
CENTURYTEX	EQ	29-Jun-2022	802.55	793.00	819.35	790.45	806.90	807.50	810.76	142828	1158.00	5190	37401	26.19
CERA	EQ	29-Jun-2022	4094.55	4079.95	4198.80	4066.50	4152.00	4166.20	4143.35	8077	334.66	2987	4262	52.77
CEREBRAINT	EQ	29-Jun-2022	49.95	49.65	52.25	48.90	50.50	50.95	51.22	125545	64.30	1975	69757	55.56
CESC	EQ	29-Jun-2022	72.95	72.60	72.60	70.70	71.00	70.90	71.27	1009624	719.58	18081	568335	56.29
CGCL	EQ	29-Jun-2022	706.45	707.00	714.95	685.00	689.40	689.55	698.91	61688	431.14	3680	25387	41.15
CGPOWER	EQ	29-Jun-2022	191.30	189.40	194.65	187.70	190.25	191.10	191.23	1244688	2380.26	12941	704855	56.63
CHALET	EQ	29-Jun-2022	312.05	310.10	321.00	307.55	315.00	314.75	316.28	571650	1808.01	11753	169772	29.70
CHAMBLFERT	EQ	29-Jun-2022	269.95	265.85	276.40	264.00	272.85	272.75	272.00	2688095	7311.50	30372	576610	21.45
CHEMBOND	EQ	29-Jun-2022	163.55	164.10	164.10	161.30	162.95	161.95	162.56	2423	3.94	93	1798	74.21
CHEMCON	EQ	29-Jun-2022	285.35	281.05	297.00	281.05	289.90	289.00	286.94	40604	116.51	2280	19194	47.27
CHEMFAB	EQ	29-Jun-2022	164.65	169.50	172.70	164.50	164.65	165.30	167.68	5760	9.66	347	1876	32.57
CHEMPLASTS	EQ	29-Jun-2022	462.60	455.50	467.00	439.55	447.00	448.70	454.80	103912	472.59	6030	37518	36.11
CHENNPETRO	EQ	29-Jun-2022	325.75	324.90	344.45	323.20	326.25	326.60	333.72	8206588	27386.65	97525	1482187	18.06
CHEVIOT	EQ	29-Jun-2022	1174.70	1180.10	1239.95	1169.50	1224.00	1213.30	1207.11	2858	34.50	722	1263	44.19
CHOICEIN	EQ	29-Jun-2022	387.85	385.50	390.00	383.00	386.00	385.75	386.30	31126	120.24	3123	4406	14.16
CHOLAFIN	EQ	29-Jun-2022	640.80	632.00	640.80	622.15	636.05	638.85	634.24	1961040	12437.80	49001	857313	43.72
CHOLAHLDNG	EQ	29-Jun-2022	626.00	624.85	625.80	615.15	621.95	619.25	624.74	84621	528.66	6625	77160	91.18
CIGNITITEC	EQ	29-Jun-2022	438.70	436.00	465.00	432.55	463.00	459.15	452.94	97453	441.40	3519	68734	70.53
CINELINE	EQ	29-Jun-2022	136.10	131.80	136.00	131.80	133.00	134.55	134.05	8015	10.74	102	5882	73.39
CINEVISTA	EQ	29-Jun-2022	10.95	11.40	11.50	10.45	11.45	11.30	11.03	32164	3.55	111	20707	64.38
CIPLA	EQ	29-Jun-2022	945.10	937.05	961.90	922.90	950.00	947.65	938.57	2455089	23042.67	67484	1293018	52.67
CLEAN	EQ	29-Jun-2022	1459.90	1450.20	1514.80	1450.20	1509.05	1500.15	1475.89	132024	1948.53	12590	77762	58.90
CLEDUCATE	EQ	29-Jun-2022	123.10	123.30	125.75	120.05	124.95	124.75	124.68	63616	79.32	425	54780	86.11
CLNINDIA	EQ	29-Jun-2022	413.45	412.00	418.00	408.15	412.00	411.10	413.27	9949	41.12	640	6089	61.20
CLSEL	EQ	29-Jun-2022	96.60	96.40	96.55	93.25	93.60	94.00	94.52	65272	61.70	1823	46096	70.62
CMICABLES	EQ	29-Jun-2022	22.70	22.50	24.00	21.45	22.45	22.35	22.82	31541	7.20	522	14008	44.41
CMSINFO	EQ	29-Jun-2022	224.35	222.00	228.85	221.25	227.50	227.40	226.16	77088	174.34	2892	43491	56.42
COALINDIA	EQ	29-Jun-2022	186.40	186.00	190.25	183.65	188.40	188.75	187.49	16856241	31603.16	85535	6586519	39.07
COASTCORP	EQ	29-Jun-2022	267.00	266.90	269.45	262.25	262.50	263.25	266.29	11009	29.32	279	8738	79.37
COCHINSHIP	EQ	29-Jun-2022	314.50	311.05	316.95	306.05	307.90	309.75	311.44	155379	483.92	6204	77375	49.80
COFFEEDAY	EQ	29-Jun-2022	44.15	43.85	44.60	42.55	43.80	43.70	43.71	418928	183.10	3032	204013	48.70
COFORGE	EQ	29-Jun-2022	3735.20	3637.60	3706.00	3637.60	3654.00	3662.25	3673.55	398973	14656.46	34463	154497	38.72
COLPAL	EQ	29-Jun-2022	1514.20	1505.00	1511.95	1486.00	1488.00	1492.00	1501.36	247598	3717.33	17261	160839	64.96
COMPINFO	EQ	29-Jun-2022	22.60	22.60	24.45	21.95	22.10	22.30	22.70	2532075	574.84	5706	620991	24.52
COMPUSOFT	EQ	29-Jun-2022	23.80	23.75	23.75	22.95	23.75	23.30	23.31	134604	31.38	1094	68631	50.99
CONCOR	EQ	29-Jun-2022	620.25	617.90	620.75	605.10	617.20	617.95	612.42	932326	5709.79	34041	332287	35.64
CONFIPET	EQ	29-Jun-2022	47.25	46.50	48.30	46.50	46.75	46.75	47.30	289996	137.16	2444	147995	51.03
CONSOFINVT	EQ	29-Jun-2022	119.25	120.95	120.95	118.50	120.85	120.40	119.75	605	0.72	35	355	58.68
CONSUMBEES	EQ	29-Jun-2022	73.52	73.94	73.94	72.60	73.37	73.42	72.98	2562	1.87	108	1539	60.07
CONTROLPR	EQ	29-Jun-2022	427.10	426.00	451.60	420.80	439.05	443.65	441.91	24391	107.79	1856	9412	38.59
COOLCAPS	SM	29-Jun-2022	105.00	105.00	106.00	105.00	105.00	105.50	105.33	9000	9.48	3	9000	100.00
CORALFINAC	EQ	29-Jun-2022	33.50	33.35	35.45	33.35	34.70	35.00	34.78	24150	8.40	314	15162	62.78
CORDSCABLE	EQ	29-Jun-2022	53.10	53.60	53.65	52.60	53.00	53.15	53.20	11995	6.38	260	7409	61.77
COROMANDEL	EQ	29-Jun-2022	937.55	928.00	968.00	928.00	959.85	964.30	957.07	982939	9407.41	50884	425928	43.33
COSMOFILMS	EQ	29-Jun-2022	1034.85	1024.95	1024.95	1002.80	1006.00	1007.60	1012.41	56995	577.02	5903	24292	42.62
COUNCODOS	EQ	29-Jun-2022	4.30	4.30	4.80	4.25	4.30	4.30	4.40	59565	2.62	145	33541	56.31
CPSEETF	EQ	29-Jun-2022	32.93	28.60	33.41	28.60	33.22	33.31	33.17	1434738	475.84	2125	998806	69.62
CRAFTSMAN	EQ	29-Jun-2022	2212.20	2215.00	2287.70	2182.25	2251.55	2271.20	2221.66	34578	768.20	3628	23527	68.04
CREATIVE	EQ	29-Jun-2022	544.25	540.45	562.95	535.45	536.50	539.95	541.15	1363	7.38	148	755	55.39
CREDITACC	EQ	29-Jun-2022	1004.50	995.00	1035.05	987.25	1022.00	1023.30	1010.37	50611	511.36	3877	11750	23.22
CREST	EQ	29-Jun-2022	166.70	164.00	182.70	163.55	180.00	180.30	178.80	243479	435.33	926	228148	93.70
CRISIL	EQ	29-Jun-2022	3224.85	3200.00	3230.50	3190.65	3203.00	3208.90	3209.10	15607	500.84	4424	8194	52.50
CROMPTON	EQ	29-Jun-2022	341.65	339.80	348.25	337.60	346.40	345.80	344.06	1121094	3857.29	22737	547519	48.84
CROWN	EQ	29-Jun-2022	30.50	29.70	31.80	29.35	31.55	30.70	30.67	2546	0.78	152	89	3.50
CSBBANK	EQ	29-Jun-2022	199.45	199.00	200.00	197.35	199.10	199.55	198.83	79483	158.03	1696	42000	52.84
CTE	EQ	29-Jun-2022	54.40	54.95	56.10	52.20	54.00	53.90	54.45	26262	14.30	411	14138	53.83
CUB	EQ	29-Jun-2022	137.00	136.50	138.05	134.50	137.85	136.95	136.95	2911436	3987.26	21276	1103574	37.90
CUBEXTUB	EQ	29-Jun-2022	24.50	25.50	25.50	24.20	24.50	24.95	24.85	2451	0.61	108	1375	56.10
CUMMINSIND	EQ	29-Jun-2022	1001.15	996.00	1028.00	989.00	1028.00	1022.10	1014.59	775732	7870.49	22425	449285	57.92
CUPID	EQ	29-Jun-2022	216.20	212.30	218.35	212.30	216.35	216.55	216.38	7767	16.81	725	2996	38.57
CYBERMEDIA	EQ	29-Jun-2022	17.10	17.10	17.90	16.35	17.45	17.50	17.43	5312	0.93	39	1483	27.92
CYBERTECH	EQ	29-Jun-2022	137.85	136.00	141.70	135.15	136.90	137.15	138.81	40758	56.57	1340	15921	39.06
CYIENT	EQ	29-Jun-2022	775.70	770.00	777.55	758.60	761.00	763.00	765.00	169269	1294.91	16877	90550	53.49
DAAWAT	EQ	29-Jun-2022	77.70	76.90	77.60	76.20	77.20	77.10	76.90	610742	469.65	5538	248132	40.63
DABUR	EQ	29-Jun-2022	512.10	507.00	512.90	498.10	499.90	501.20	505.71	1698999	8592.08	38714	1111209	65.40
DALBHARAT	EQ	29-Jun-2022	1302.40	1296.00	1321.85	1281.45	1298.95	1289.55	1300.26	167100	2172.73	9561	43645	26.12
DALMIASUG	EQ	29-Jun-2022	317.00	316.70	332.95	313.40	330.05	329.15	325.22	149741	486.99	6412	62316	41.62
DAMODARIND	EQ	29-Jun-2022	43.45	42.60	44.20	42.20	43.90	43.35	43.31	10157	4.40	254	3409	33.56
DANGEE	EQ	29-Jun-2022	376.55	377.30	402.45	375.05	381.00	381.55	389.68	112227	437.33	2783	43798	39.03
DATAMATICS	EQ	29-Jun-2022	294.45	290.00	295.00	288.00	292.20	292.10	292.64	61575	180.19	2917	20490	33.28
DATAPATTNS	EQ	29-Jun-2022	660.60	658.90	667.00	651.65	654.20	654.15	659.10	50351	331.87	4484	22363	44.41
DBCORP	EQ	29-Jun-2022	75.95	76.00	77.65	75.10	75.60	76.10	76.43	56376	43.09	884	27368	48.55
DBL	EQ	29-Jun-2022	192.65	190.00	194.75	189.80	191.65	191.35	192.59	200563	386.26	4142	67572	33.69
DBREALTY	BE	29-Jun-2022	58.30	57.40	61.00	55.40	55.40	55.40	56.31	195951	110.33	1103	-	-
DBSTOCKBRO	EQ	29-Jun-2022	20.85	21.00	21.50	19.90	20.20	20.20	20.76	1574	0.33	38	1268	80.56
DCAL	EQ	29-Jun-2022	116.90	115.25	117.90	111.90	116.55	116.20	114.82	277524	318.66	5947	108055	38.94
DCBBANK	EQ	29-Jun-2022	76.90	76.80	77.30	76.00	76.70	76.55	76.70	206906	158.70	2686	87138	42.11
DCM	EQ	29-Jun-2022	69.35	69.45	70.90	66.05	67.40	67.10	68.13	23436	15.97	631	13223	56.42
DCMFINSERV	EQ	29-Jun-2022	3.95	4.05	4.05	3.80	3.80	3.90	3.85	8660	0.33	42	8360	96.54
DCMNVL	EQ	29-Jun-2022	175.75	171.25	180.35	169.00	176.00	175.75	174.49	20217	35.28	596	9754	48.25
DCMSHRIRAM	EQ	29-Jun-2022	952.85	952.85	959.20	943.40	944.95	945.35	950.20	34269	325.63	2297	17738	51.76
DCMSRIND	EQ	29-Jun-2022	80.25	79.95	80.75	78.45	79.50	79.10	79.65	37635	29.98	1320	16299	43.31
DCW	EQ	29-Jun-2022	36.90	36.50	37.35	36.15	36.65	36.55	36.82	217012	79.90	1191	117605	54.19
DECCANCE	EQ	29-Jun-2022	457.85	455.00	489.90	447.00	468.20	474.75	479.06	17536	84.01	1320	6188	35.29
DEEPAKFERT	EQ	29-Jun-2022	622.25	611.90	624.40	606.00	608.00	609.95	615.49	196099	1206.98	8107	96098	49.00
DEEPAKNTR	EQ	29-Jun-2022	1795.95	1780.00	1808.65	1768.10	1792.00	1795.05	1792.83	706137	12659.82	26426	339272	48.05
DEEPENR	EQ	29-Jun-2022	79.70	77.45	83.65	77.45	82.90	82.35	82.74	22309	18.46	486	10126	45.39
DEEPINDS	EQ	29-Jun-2022	198.05	197.20	199.90	194.85	196.00	195.60	196.56	43504	85.51	1593	25537	58.70
DELHIVERY	EQ	29-Jun-2022	501.95	490.10	507.95	490.10	505.00	504.75	503.75	212296	1069.44	10035	121269	57.12
DELPHIFX	EQ	29-Jun-2022	396.25	394.25	412.00	394.25	411.90	409.05	404.93	625	2.53	56	461	73.76
DELTACORP	EQ	29-Jun-2022	177.90	174.55	191.00	172.30	181.40	180.85	182.95	26015763	47595.21	131661	4416606	16.98
DELTAMAGNT	EQ	29-Jun-2022	70.15	70.10	73.65	66.70	73.65	73.65	72.13	12523	9.03	406	7846	62.65
DEN	EQ	29-Jun-2022	33.70	33.50	34.25	33.20	33.40	33.45	33.61	348648	117.18	1530	206457	59.22
DENORA	EQ	29-Jun-2022	856.30	857.50	888.00	834.60	835.00	843.30	862.24	91469	788.68	9286	30120	32.93
DESTINY	SM	29-Jun-2022	17.00	17.85	17.85	17.85	17.85	17.85	17.85	6000	1.07	1	6000	100.00
DEVIT	EQ	29-Jun-2022	174.90	177.75	183.60	174.00	183.60	183.40	180.66	42946	77.58	703	20286	47.24
DEVYANI	EQ	29-Jun-2022	150.90	148.85	150.80	148.00	150.00	149.90	149.41	858655	1282.96	11322	431815	50.29
DFMFOODS	EQ	29-Jun-2022	201.80	200.80	203.00	199.20	203.00	202.50	201.42	23036	46.40	546	12525	54.37
DGCONTENT	EQ	29-Jun-2022	15.10	15.75	15.85	14.80	15.15	15.45	15.56	156093	24.29	119	144496	92.57
DHAMPURSUG	EQ	29-Jun-2022	225.50	224.00	224.90	215.60	217.00	217.45	220.74	394155	870.05	9881	173804	44.10
DHANBANK	EQ	29-Jun-2022	11.70	11.55	12.00	11.55	11.60	11.65	11.78	159156	18.75	527	80403	50.52
DHANI	EQ	29-Jun-2022	32.55	33.90	34.15	33.15	34.15	34.15	33.82	2092285	707.54	2272	940352	44.94
DHANILOANS	N6	29-Jun-2022	985.04	997.99	997.99	980.00	991.25	991.25	987.51	303	2.99	7	203	67.00
DHANILOANS	NG	29-Jun-2022	1015.00	980.00	980.00	980.00	980.00	980.00	980.00	6	0.06	2	6	100.00
DHANILOANS	NH	29-Jun-2022	1040.30	1197.75	1198.01	1197.75	1198.01	1198.01	1197.88	40	0.48	2	40	100.00
DHANILOANS	Y5	29-Jun-2022	985.00	990.00	993.00	990.00	993.00	993.00	992.63	120	1.19	2	120	100.00
DHANUKA	EQ	29-Jun-2022	704.50	705.00	708.00	693.05	694.70	696.20	699.59	16715	116.94	8314	5490	32.84
DHANVARSHA	EQ	29-Jun-2022	90.90	89.10	109.05	88.00	104.95	107.30	102.94	4465299	4596.38	85219	987647	22.12
DHARAMSI	EQ	29-Jun-2022	367.35	369.00	376.40	360.60	360.60	362.15	368.00	9301	34.23	880	4171	44.84
DHARSUGAR	BE	29-Jun-2022	10.95	11.00	11.15	10.75	11.00	11.00	10.92	5627	0.61	70	-	-
DHRUV	EQ	29-Jun-2022	47.45	47.80	49.25	44.20	44.70	45.70	47.10	40544	19.10	544	22415	55.29
DHUNINV	EQ	29-Jun-2022	572.55	574.25	593.95	565.10	588.30	586.70	579.12	1817	10.52	283	610	33.57
DIAMONDYD	EQ	29-Jun-2022	638.90	641.00	645.50	636.00	645.00	638.45	640.07	93639	599.36	376	92155	98.42
DICIND	EQ	29-Jun-2022	373.55	374.40	376.60	354.00	359.00	356.90	364.78	3085	11.25	235	2442	79.16
DIGISPICE	EQ	29-Jun-2022	29.60	29.75	29.75	27.70	28.20	28.00	28.70	103188	29.62	760	74519	72.22
DIGJAMLMTD	BE	29-Jun-2022	120.65	121.90	122.90	115.20	121.00	121.00	120.20	2971	3.57	42	-	-
DIL	EQ	29-Jun-2022	47.90	48.65	48.65	46.50	47.00	46.90	47.18	23697	11.18	149	9635	40.66
DISHTV	EQ	29-Jun-2022	12.80	12.80	13.45	12.60	13.20	13.30	13.16	4919901	647.53	5198	2227644	45.28
DIVISLAB	EQ	29-Jun-2022	3613.45	3590.00	3600.00	3545.00	3590.00	3583.35	3572.05	404647	14454.20	54600	185937	45.95
DIVOPPBEES	EQ	29-Jun-2022	41.73	40.26	42.48	40.26	41.76	41.70	41.52	2246	0.93	90	1528	68.03
DIXON	EQ	29-Jun-2022	3664.70	3615.00	3724.30	3595.15	3636.00	3650.90	3655.50	300603	10988.54	22172	86619	28.82
DKEGL	SM	29-Jun-2022	39.10	38.15	38.15	38.15	38.15	38.15	38.15	3000	1.14	1	3000	100.00
DLF	EQ	29-Jun-2022	319.40	315.00	319.25	313.20	316.80	318.55	317.18	3164135	10035.91	38454	868723	27.46
DLINKINDIA	EQ	29-Jun-2022	118.50	118.10	121.40	115.95	119.05	119.15	118.95	75098	89.33	2702	31053	41.35
DMART	EQ	29-Jun-2022	3479.95	3450.45	3527.00	3425.00	3433.00	3445.25	3470.27	405633	14076.58	53656	156168	38.50
DNAMEDIA	BE	29-Jun-2022	3.00	3.00	3.15	3.00	3.00	3.00	3.11	73863	2.30	173	-	-
DODLA	EQ	29-Jun-2022	482.30	485.00	496.00	480.85	495.00	491.25	489.29	11280	55.19	776	4828	42.80
DOLATALGO	EQ	29-Jun-2022	66.50	65.75	69.95	65.40	69.35	68.50	68.83	355209	244.49	3143	167967	47.29
DOLLAR	EQ	29-Jun-2022	479.85	475.00	480.50	472.95	478.50	478.25	478.90	30008	143.71	1279	16730	55.75
DONEAR	EQ	29-Jun-2022	51.20	52.75	53.00	51.05	52.95	52.20	52.28	10940	5.72	298	3685	33.68
DPABHUSHAN	EQ	29-Jun-2022	386.85	384.60	392.90	384.60	389.95	389.45	388.43	4979	19.34	94	2733	54.89
DPSCLTD	EQ	29-Jun-2022	11.25	10.80	11.60	10.80	11.10	11.20	11.14	55084	6.14	344	36134	65.60
DPWIRES	EQ	29-Jun-2022	283.55	282.00	294.00	278.55	294.00	290.30	286.67	4632	13.28	639	1375	29.68
DREDGECORP	EQ	29-Jun-2022	266.95	265.40	272.75	263.15	265.00	266.30	268.34	67291	180.57	3482	10003	14.87
DRREDDY	EQ	29-Jun-2022	4374.60	4357.10	4408.75	4334.40	4366.00	4364.35	4367.74	381147	16647.50	31946	153110	40.17
DSPN50ETF	EQ	29-Jun-2022	158.50	158.93	159.72	157.30	159.72	159.72	158.85	515	0.82	26	342	66.41
DSPNEWETF	EQ	29-Jun-2022	179.58	179.75	180.50	179.00	180.50	180.31	179.88	1169	2.10	45	1147	98.12
DSPQ50ETF	EQ	29-Jun-2022	152.74	153.04	153.04	151.00	152.50	152.42	152.19	683	1.04	33	653	95.61
DSSL	BE	29-Jun-2022	329.45	329.60	345.90	315.05	335.00	333.60	328.98	17672	58.14	604	-	-
DTIL	EQ	29-Jun-2022	205.10	204.90	219.00	203.10	217.75	214.55	212.55	4423	9.40	408	1937	43.79
DUCON	EQ	29-Jun-2022	19.10	19.10	19.40	17.40	18.75	18.75	18.74	142232	26.66	650	65862	46.31
DUGLOBAL	SM	29-Jun-2022	451.00	455.00	455.00	455.00	455.00	455.00	455.00	1000	4.55	1	1000	100.00
DVL	EQ	29-Jun-2022	200.85	197.50	202.90	197.50	201.00	201.95	200.52	5494	11.02	330	2609	47.49
DWARKESH	EQ	29-Jun-2022	102.55	101.00	105.30	100.55	102.25	102.75	103.18	1225977	1264.92	10466	252288	20.58
DYNAMATECH	EQ	29-Jun-2022	1806.35	1779.25	1832.10	1779.25	1828.00	1820.10	1814.57	3835	69.59	763	1312	34.21
DYNAMIC	SM	29-Jun-2022	14.20	13.35	14.10	13.35	14.10	14.10	13.90	8000	1.11	4	4000	50.00
DYNPRO	EQ	29-Jun-2022	409.85	405.00	414.00	399.80	414.00	411.00	407.67	4520	18.43	576	2017	44.62
DYNPROPP	E1	29-Jun-2022	189.45	180.00	220.00	180.00	181.10	216.10	214.80	118	0.25	8	117	99.15
E2E	EQ	29-Jun-2022	118.05	124.00	129.85	118.25	127.05	128.75	127.97	42339	54.18	1346	21229	50.14
EASEMYTRIP	EQ	29-Jun-2022	391.25	389.75	401.90	385.00	395.50	398.00	393.00	692356	2720.95	15474	250342	36.16
EASTSILK	BE	29-Jun-2022	4.45	4.65	4.65	4.55	4.65	4.65	4.65	37558	1.75	88	-	-
EASUNREYRL	BZ	29-Jun-2022	2.30	2.30	2.40	2.25	2.40	2.40	2.40	11176	0.27	8	-	-
EBANK	EQ	29-Jun-2022	3709.99	3600.01	3759.91	3600.01	3759.91	3759.91	3653.31	3	0.11	3	2	66.67
EBBETF0423	EQ	29-Jun-2022	1176.19	1151.33	1179.48	1151.33	1176.64	1176.62	1175.52	559	6.57	32	487	87.12
EBBETF0425	EQ	29-Jun-2022	1063.50	1065.50	1065.50	1060.70	1062.10	1062.00	1062.30	15345	163.01	72	15250	99.38
EBBETF0430	EQ	29-Jun-2022	1175.56	1160.10	1184.40	1160.10	1175.01	1175.04	1175.19	7373	86.65	138	7353	99.73
EBBETF0431	EQ	29-Jun-2022	1044.21	1045.00	1047.00	1044.11	1045.20	1045.21	1045.58	4237	44.30	83	3931	92.78
EC5RG	MF	29-Jun-2022	14.06	14.07	14.07	14.07	14.07	14.07	14.07	400	0.06	1	400	100.00
ECLERX	EQ	29-Jun-2022	1933.45	1902.00	1984.70	1902.00	1919.20	1923.55	1943.45	28597	555.77	3983	15178	53.08
ECLFINANCE	NG	29-Jun-2022	992.00	992.10	992.10	992.00	992.00	992.00	992.03	90	0.89	2	90	100.00
ECLFINANCE	NJ	29-Jun-2022	960.60	971.00	975.00	971.00	975.00	975.00	972.93	217	2.11	6	200	92.17
ECLFINANCE	NK	29-Jun-2022	994.00	995.05	995.05	987.00	995.00	994.21	989.72	1496	14.81	33	1235	82.55
ECLFINANCE	NO	29-Jun-2022	998.00	998.00	998.00	998.00	998.00	998.00	998.00	5	0.05	1	5	100.00
ECLFINANCE	NP	29-Jun-2022	1035.00	1034.95	1036.20	1034.95	1036.20	1036.20	1036.06	130	1.35	2	130	100.00
ECLFINANCE	NR	29-Jun-2022	1010.00	1009.00	1009.00	1005.00	1005.00	1005.07	1005.60	725	7.29	10	725	100.00
ECLFINANCE	NS	29-Jun-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	40	0.40	1	40	100.00
EDELWEISS	EQ	29-Jun-2022	52.05	51.90	51.95	51.00	51.10	51.10	51.38	553225	284.22	6458	300976	54.40
EDUCOMP	BZ	29-Jun-2022	3.05	3.00	3.10	3.00	3.10	3.10	3.06	5966	0.18	29	-	-
EHFLNCD	N6	29-Jun-2022	1035.00	1031.72	1032.10	1030.00	1032.00	1032.02	1030.63	1799	18.54	17	1497	83.21
EICHERMOT	EQ	29-Jun-2022	2863.80	2849.10	2922.95	2830.00	2875.10	2886.60	2877.90	856258	24642.28	61380	400324	46.75
EIDPARRY	EQ	29-Jun-2022	502.95	499.00	542.00	496.60	533.00	538.15	527.32	1275356	6725.16	31023	254299	19.94
EIFFL	EQ	29-Jun-2022	110.90	110.35	114.00	107.60	114.00	111.30	110.53	531	0.59	73	276	51.98
EIHAHOTELS	EQ	29-Jun-2022	363.45	355.25	366.00	355.25	365.90	364.80	363.36	2452	8.91	185	1637	66.76
EIHOTEL	EQ	29-Jun-2022	125.15	125.00	128.50	123.50	125.40	126.05	125.69	298556	375.26	4648	188379	63.10
EIMCOELECO	EQ	29-Jun-2022	361.55	348.00	406.60	348.00	385.00	384.25	387.02	27576	106.73	2208	8380	30.39
EKC	EQ	29-Jun-2022	181.65	178.20	190.00	177.15	186.00	188.20	184.86	384769	711.28	7526	179763	46.72
ELDEHSG	EQ	29-Jun-2022	552.85	541.60	559.90	531.95	554.80	551.10	549.08	524	2.88	83	314	59.92
ELECON	EQ	29-Jun-2022	268.95	267.90	272.90	261.25	262.50	262.55	267.22	574371	1534.86	9436	171443	29.85
ELECTCAST	EQ	29-Jun-2022	32.10	32.00	32.60	31.50	32.00	31.70	32.08	301407	96.69	1695	157842	52.37
ELECTHERM	EQ	29-Jun-2022	89.75	90.35	92.00	85.20	85.85	85.70	89.30	50676	45.25	1506	28684	56.60
ELGIEQUIP	EQ	29-Jun-2022	384.60	379.25	393.00	362.95	364.95	368.60	379.32	518195	1965.62	14981	192918	37.23
ELGIRUBCO	EQ	29-Jun-2022	30.00	29.90	29.90	29.00	29.70	29.30	29.36	7883	2.31	84	5386	68.32
EMAMILTD	EQ	29-Jun-2022	411.40	410.90	412.00	404.30	410.00	410.10	409.05	149632	612.07	9285	102707	68.64
EMAMIPAP	EQ	29-Jun-2022	139.20	137.35	144.25	137.35	140.00	139.55	141.21	24279	34.29	754	13570	55.89
EMAMIREAL	EQ	29-Jun-2022	63.55	61.15	64.05	61.15	63.85	63.85	63.48	8235	5.23	163	5369	65.20
EMBASSY	RR	29-Jun-2022	366.96	367.00	371.00	365.25	367.80	367.16	367.94	277423	1020.75	5486	241837	87.17
EMKAY	EQ	29-Jun-2022	65.25	64.60	67.45	64.55	66.80	66.70	65.59	13064	8.57	487	6882	52.68
EMKAYTOOLS	SM	29-Jun-2022	239.35	251.25	251.25	251.25	251.25	251.25	251.25	1200	3.02	2	1200	100.00
EMMBI	EQ	29-Jun-2022	79.50	80.55	81.95	79.60	80.55	80.95	80.83	6802	5.50	182	4152	61.04
EMUDHRA	EQ	29-Jun-2022	246.30	246.05	255.00	243.90	250.20	253.50	251.12	96624	242.65	4155	51733	53.54
ENDURANCE	EQ	29-Jun-2022	1361.45	1349.10	1406.90	1344.45	1397.95	1400.20	1390.44	111217	1546.40	10612	82050	73.77
ENERGYDEV	EQ	29-Jun-2022	14.50	14.75	15.20	14.40	15.20	15.20	15.03	57869	8.70	223	44393	76.71
ENGINERSIN	EQ	29-Jun-2022	57.95	57.70	57.70	57.05	57.15	57.30	57.35	336586	193.02	3791	210449	62.52
ENIL	EQ	29-Jun-2022	173.65	170.50	175.65	168.20	175.30	174.95	173.74	3585	6.23	165	1920	53.56
EPL	EQ	29-Jun-2022	158.00	155.20	158.55	149.30	152.00	152.50	151.32	818897	1239.18	30108	527737	64.44
EQUIPPP	BE	29-Jun-2022	53.05	52.00	55.60	50.55	51.05	52.25	52.92	2530	1.34	83	-	-
EQUITAS	EQ	29-Jun-2022	84.60	83.50	84.60	82.75	83.35	83.55	83.68	231092	193.38	4135	124526	53.89
EQUITASBNK	EQ	29-Jun-2022	39.55	39.10	39.65	38.80	39.45	39.45	39.27	283833	111.46	3371	186889	65.84
ERFLNCDI	N5	29-Jun-2022	893.15	882.02	882.02	882.00	882.00	882.00	882.01	362	3.19	8	362	100.00
ERFLNCDI	N6	29-Jun-2022	892.50	900.00	900.00	900.00	900.00	900.00	900.00	20	0.18	1	20	100.00
ERIS	EQ	29-Jun-2022	643.60	643.65	655.50	640.15	651.00	652.40	647.96	4909	31.81	760	2891	58.89
EROSMEDIA	EQ	29-Jun-2022	23.50	23.10	23.85	22.80	23.30	23.55	23.48	148526	34.88	866	95220	64.11
ESABINDIA	EQ	29-Jun-2022	3638.85	3655.00	3672.00	3602.05	3621.05	3644.45	3644.50	3644	132.81	1150	1230	33.75
ESCORTS	EQ	29-Jun-2022	1533.15	1530.10	1530.10	1449.00	1449.00	1458.85	1480.34	559078	8276.28	21619	286042	51.16
ESSARSHPNG	EQ	29-Jun-2022	7.00	7.20	7.20	6.85	7.05	7.00	6.98	113108	7.89	267	78240	69.17
ESSENTIA	EQ	29-Jun-2022	2.30	2.40	2.40	2.40	2.40	2.40	2.40	65200	1.56	8	65200	100.00
ESTER	EQ	29-Jun-2022	126.60	125.90	129.80	123.80	125.70	125.20	127.10	65452	83.19	2138	25557	39.05
ETHOSLTD	EQ	29-Jun-2022	797.85	789.55	796.35	766.40	768.50	777.95	787.50	3576	28.16	641	1492	41.72
EUROBOND	SM	29-Jun-2022	97.00	96.55	96.90	96.20	96.80	96.85	96.59	10000	9.66	5	6000	60.00
EVEREADY	EQ	29-Jun-2022	294.45	294.45	309.80	291.70	301.65	303.45	298.75	145525	434.76	2641	93594	64.31
EVERESTIND	EQ	29-Jun-2022	521.00	519.50	543.20	519.50	535.00	535.65	534.80	44178	236.26	4171	19575	44.31
EXCEL	EQ	29-Jun-2022	6.80	7.05	7.10	6.50	7.10	7.05	6.93	882191	61.12	983	266225	30.18
EXCELINDUS	EQ	29-Jun-2022	1222.95	1227.90	1247.65	1210.00	1237.00	1235.60	1230.92	13674	168.32	2562	5133	37.54
EXIDEIND	EQ	29-Jun-2022	140.25	138.95	140.40	138.25	139.60	139.35	139.53	887864	1238.88	9609	256492	28.89
EXPLEOSOL	EQ	29-Jun-2022	1300.30	1297.75	1340.65	1285.60	1320.00	1312.25	1317.36	5499	72.44	1109	2553	46.43
EXXARO	EQ	29-Jun-2022	107.15	108.00	108.00	106.00	107.25	106.95	107.18	8474	9.08	272	3211	37.89
FACT	EQ	29-Jun-2022	97.15	97.00	98.65	95.75	96.75	96.95	97.21	75984	73.86	2187	30943	40.72
FAIRCHEMOR	EQ	29-Jun-2022	1485.65	1490.00	1510.50	1453.80	1510.00	1503.55	1491.71	4222	62.98	1573	1694	40.12
FCL	EQ	29-Jun-2022	181.65	182.00	185.00	178.55	182.50	182.50	182.99	239922	439.03	4120	82547	34.41
FCONSUMER	EQ	29-Jun-2022	2.05	2.05	2.10	1.95	1.95	1.95	1.97	24045021	474.65	6701	12819614	53.32
FCSSOFT	EQ	29-Jun-2022	3.05	3.05	3.10	2.95	2.95	3.00	2.99	2771242	82.96	2162	1040092	37.53
FDC	EQ	29-Jun-2022	245.05	247.95	248.00	234.80	236.50	235.75	239.75	80877	193.90	4874	28797	35.61
FEDERALBNK	EQ	29-Jun-2022	91.80	91.00	92.35	90.50	91.00	91.60	91.36	8629695	7883.90	22711	3005938	34.83
FEL	EQ	29-Jun-2022	2.95	2.95	3.05	2.90	3.05	3.05	3.04	956092	29.02	804	458786	47.99
FELDVR	EQ	29-Jun-2022	7.70	7.35	8.05	7.35	8.05	8.05	7.96	59869	4.76	175	35413	59.15
FIBERWEB	EQ	29-Jun-2022	35.95	34.90	36.95	34.90	36.85	36.55	35.93	16384	5.89	339	6410	39.12
FIDEL	SM	29-Jun-2022	55.10	53.50	58.20	52.10	56.35	56.65	56.02	87000	48.74	29	36000	41.38
FIEMIND	EQ	29-Jun-2022	1303.15	1282.00	1375.00	1282.00	1329.00	1331.35	1343.12	368771	4953.04	30908	120023	32.55
FILATEX	EQ	29-Jun-2022	95.45	93.55	96.95	93.55	96.15	95.65	95.78	94815	90.81	2151	43614	46.00
FINCABLES	EQ	29-Jun-2022	382.85	381.20	381.20	374.10	375.20	377.00	377.29	57287	216.14	3684	21263	37.12
FINEORG	EQ	29-Jun-2022	4970.15	4948.00	4948.00	4814.00	4824.00	4824.70	4857.07	38495	1869.73	9385	16067	41.74
FINOPB	EQ	29-Jun-2022	241.45	238.00	244.05	238.00	242.00	239.45	240.89	9086	21.89	848	3261	35.89
FINPIPE	EQ	29-Jun-2022	137.20	136.00	137.15	134.70	135.25	135.00	135.70	249305	338.32	4983	146635	58.82
FLEXITUFF	EQ	29-Jun-2022	26.15	26.70	27.45	26.30	27.45	27.45	27.05	13130	3.55	184	5849	44.55
FLFL	BE	29-Jun-2022	17.55	16.70	18.40	16.70	17.80	17.05	17.34	235108	40.77	866	-	-
FLUOROCHEM	EQ	29-Jun-2022	2737.60	2735.00	2782.95	2682.00	2700.00	2704.55	2730.11	19825	541.24	3431	12243	61.76
FMGOETZE	EQ	29-Jun-2022	279.05	279.25	284.45	277.35	283.00	282.40	282.15	29186	82.35	1020	20052	68.70
FMNL	EQ	29-Jun-2022	4.85	4.75	5.00	4.75	4.85	4.85	4.89	167700	8.21	268	61563	36.71
FOCE	SM	29-Jun-2022	277.05	277.00	302.85	277.00	302.85	302.40	293.93	1800	5.29	3	600	33.33
FOCUS	EQ	29-Jun-2022	104.75	107.75	109.80	100.25	108.85	109.50	105.71	13117	13.87	543	8867	67.60
FOODSIN	EQ	29-Jun-2022	69.95	70.20	71.00	68.50	68.55	69.00	70.25	12289	8.63	251	8365	68.07
FORCEMOT	EQ	29-Jun-2022	1061.05	1040.85	1078.00	1018.00	1029.00	1026.00	1049.36	194143	2037.27	16329	24110	12.42
FORTIS	EQ	29-Jun-2022	230.45	229.90	234.50	228.15	234.20	233.65	231.33	317627	734.78	6026	217678	68.53
FOSECOIND	EQ	29-Jun-2022	1562.15	1537.05	1588.85	1537.05	1583.00	1581.00	1576.35	1108	17.47	252	513	46.30
FRETAIL	EQ	29-Jun-2022	6.60	6.70	6.90	6.65	6.85	6.85	6.86	7873496	540.10	8980	3868004	49.13
FSC	BE	29-Jun-2022	30.45	29.05	31.40	28.95	30.40	30.20	30.03	49231	14.78	375	-	-
FSL	EQ	29-Jun-2022	103.30	101.55	105.50	101.10	104.25	104.60	103.97	2618268	2722.28	12766	526681	20.12
GABRIEL	EQ	29-Jun-2022	133.30	133.45	135.55	130.20	130.50	131.20	132.93	683519	908.57	11262	270466	39.57
GAEL	EQ	29-Jun-2022	283.60	280.00	284.40	275.05	275.50	277.75	279.77	389583	1089.93	12228	88665	22.76
GAIL	EQ	29-Jun-2022	136.90	135.70	139.95	135.50	139.10	139.25	138.50	9921375	13741.47	100075	3155608	31.81
GAL	EQ	29-Jun-2022	3.30	3.30	3.40	3.20	3.35	3.40	3.36	303670	10.20	278	188767	62.16
GALAXYSURF	EQ	29-Jun-2022	2964.75	2937.80	2959.10	2900.00	2900.00	2904.45	2925.16	5647	165.18	1742	2896	51.28
GALLANTT	EQ	29-Jun-2022	74.40	72.70	74.50	70.20	71.35	71.10	72.65	58870	42.77	948	35589	60.45
GANDHITUBE	EQ	29-Jun-2022	367.45	367.35	380.95	358.15	373.50	375.75	372.73	5130	19.12	534	2566	50.02
GANECOS	EQ	29-Jun-2022	607.30	605.00	610.20	585.15	589.90	591.20	598.34	16870	100.94	1670	9118	54.05
GANESHBE	EQ	29-Jun-2022	114.20	114.40	122.80	114.30	118.50	118.80	119.70	423086	506.43	5960	202144	47.78
GANESHHOUC	EQ	29-Jun-2022	265.15	263.90	265.00	256.05	261.00	259.40	260.76	12461	32.49	270	9078	72.85
GANGAFORGE	EQ	29-Jun-2022	6.00	6.15	6.15	5.70	5.70	5.75	5.86	102780	6.02	366	68024	66.18
GANGESSECU	EQ	29-Jun-2022	108.25	108.00	108.90	106.80	108.40	108.05	107.92	766	0.83	75	101	13.19
GARFIBRES	EQ	29-Jun-2022	2960.45	2975.30	3025.50	2960.00	2971.00	3001.80	3007.52	4412	132.69	1343	2447	55.46
GATEWAY	EQ	29-Jun-2022	68.00	68.50	68.50	66.50	66.95	66.95	68.12	521635	355.34	1599	486857	93.33
GATI	EQ	29-Jun-2022	136.00	135.00	136.80	134.00	134.55	134.65	135.00	173526	234.27	3041	49944	28.78
GAYAHWS	BE	29-Jun-2022	0.90	0.85	0.85	0.85	0.85	0.85	0.85	15207	0.13	12	-	-
GAYAPROJ	EQ	29-Jun-2022	18.00	17.55	18.20	16.60	16.65	16.85	17.30	1064209	184.09	3468	706892	66.42
GEECEE	EQ	29-Jun-2022	132.05	130.90	132.50	126.45	127.05	129.20	130.51	5606	7.32	658	2263	40.37
GEEKAYWIRE	EQ	29-Jun-2022	78.10	79.00	79.20	76.10	77.70	77.10	78.50	7444	5.84	335	4384	58.89
GENCON	EQ	29-Jun-2022	31.70	31.90	32.90	30.50	31.10	31.55	32.12	31969	10.27	340	21145	66.14
GENESYS	BE	29-Jun-2022	537.55	514.15	539.95	514.15	536.95	527.85	535.12	4927	26.37	77	-	-
GENUSPAPER	EQ	29-Jun-2022	16.40	16.65	17.20	16.40	17.20	17.20	16.98	298469	50.67	615	202920	67.99
GENUSPOWER	EQ	29-Jun-2022	77.80	76.10	78.00	75.80	76.40	76.45	76.80	262920	201.93	3831	82258	31.29
GEOJITFSL	EQ	29-Jun-2022	54.85	54.60	55.40	54.10	54.75	55.05	54.85	348484	191.13	4596	203719	58.46
GEPIL	EQ	29-Jun-2022	134.20	132.20	137.60	132.20	133.00	132.85	134.23	47970	64.39	2046	28474	59.36
GESHIP	EQ	29-Jun-2022	392.35	386.00	403.50	385.30	392.00	394.75	395.91	475020	1880.66	14553	127635	26.87
GET&D	EQ	29-Jun-2022	98.55	98.55	100.95	97.40	98.50	98.55	99.13	14770	14.64	261	3929	26.60
GFLLIMITED	EQ	29-Jun-2022	65.25	65.45	65.75	64.50	64.60	64.65	65.17	7317	4.77	154	5161	70.53
GFSTEELS	BE	29-Jun-2022	2.90	2.80	2.80	2.80	2.80	2.80	2.80	500	0.01	1	-	-
GHCL	EQ	29-Jun-2022	583.25	581.80	581.80	568.25	571.00	571.05	571.96	249735	1428.38	8964	142674	57.13
GICHSGFIN	EQ	29-Jun-2022	120.70	119.40	120.95	117.25	117.30	118.50	119.49	51431	61.46	1259	21196	41.21
GICL	SM	29-Jun-2022	76.00	79.65	79.65	79.65	79.65	79.65	79.65	15000	11.95	2	15000	100.00
GICRE	EQ	29-Jun-2022	115.85	114.45	117.95	113.60	117.35	116.95	116.21	186250	216.44	4467	76541	41.10
GILLANDERS	EQ	29-Jun-2022	61.10	61.10	62.95	58.55	58.65	59.75	59.93	1476	0.88	57	1395	94.51
GILLETTE	EQ	29-Jun-2022	4921.85	4910.35	5016.00	4868.00	5000.00	4910.85	4909.14	8124	398.82	1948	6577	80.96
GILT5YBEES	EQ	29-Jun-2022	48.57	48.40	48.75	48.40	48.46	48.62	48.57	31448	15.27	194	21777	69.25
GINNIFILA	EQ	29-Jun-2022	36.65	36.60	39.95	36.20	38.80	39.00	38.95	181390	70.65	1281	112881	62.23
GIPCL	EQ	29-Jun-2022	76.05	75.15	77.25	75.15	76.25	76.15	76.39	83387	63.70	1685	35589	42.68
GKWLIMITED	EQ	29-Jun-2022	553.10	551.70	552.00	536.55	542.05	542.05	543.38	54	0.29	21	24	44.44
GLAND	EQ	29-Jun-2022	2653.00	2653.00	2700.00	2627.80	2652.00	2655.25	2674.74	347148	9285.29	19697	259444	74.74
GLAXO	EQ	29-Jun-2022	1498.00	1495.00	1509.70	1491.10	1500.00	1497.95	1496.60	33546	502.05	4852	21999	65.58
GLENMARK	EQ	29-Jun-2022	387.40	383.35	390.15	381.00	388.55	389.25	386.55	519921	2009.78	10481	147321	28.34
GLFL	EQ	29-Jun-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	7413	0.22	14	7413	100.00
GLOBAL	BE	29-Jun-2022	140.15	143.00	147.15	133.55	147.00	145.05	145.16	37705	54.73	402	-	-
GLOBALVECT	EQ	29-Jun-2022	42.30	42.30	43.90	41.50	43.65	43.55	43.14	6276	2.71	140	3847	61.30
GLOBE	EQ	29-Jun-2022	7.10	7.05	7.10	6.90	7.00	6.95	7.01	318670	22.34	499	197676	62.03
GLOBUSSPR	EQ	29-Jun-2022	923.70	913.70	942.00	909.10	924.50	929.50	924.46	30691	283.73	2866	13411	43.70
GLS	EQ	29-Jun-2022	443.90	446.00	446.00	440.00	440.00	440.50	442.56	21262	94.10	1240	14818	69.69
GMBREW	EQ	29-Jun-2022	596.45	594.00	602.90	591.60	595.10	596.20	596.44	13789	82.24	995	7423	53.83
GMDCLTD	EQ	29-Jun-2022	136.25	134.50	143.40	133.70	139.80	139.95	140.26	3085654	4327.94	21742	814562	26.40
GMMPFAUDLR	EQ	29-Jun-2022	4212.85	4212.85	4348.80	4170.15	4235.00	4255.20	4287.28	27637	1184.88	8672	12644	45.75
GMRINFRA	EQ	29-Jun-2022	34.90	34.75	34.95	34.50	34.75	34.65	34.66	3199376	1109.06	38552	1075160	33.61
GMRP&UI	EQ	29-Jun-2022	20.60	20.65	20.75	20.15	20.35	20.40	20.51	149362	30.64	979	101437	67.91
GNA	EQ	29-Jun-2022	504.45	505.00	509.50	502.50	505.00	503.70	505.73	18457	93.34	1206	9755	52.85
GNFC	EQ	29-Jun-2022	601.20	590.00	594.00	578.05	583.05	585.40	584.10	1831399	10697.24	36245	352285	19.24
GOACARBON	EQ	29-Jun-2022	379.05	371.00	389.00	370.10	377.50	377.35	380.81	30486	116.09	2875	12361	40.55
GOCLCORP	EQ	29-Jun-2022	260.20	261.00	267.60	261.00	265.90	264.10	263.87	27454	72.44	426	22017	80.20
GOCOLORS	EQ	29-Jun-2022	1004.05	989.90	1005.45	989.40	998.00	994.00	998.40	9529	95.14	1533	4394	46.11
GODFRYPHLP	EQ	29-Jun-2022	1081.35	1081.35	1081.35	1064.50	1074.85	1068.75	1071.64	8485	90.93	1642	4326	50.98
GODHA	EQ	29-Jun-2022	8.10	7.70	8.40	7.70	8.40	8.35	8.28	2748277	227.55	1204	1701743	61.92
GODREJAGRO	EQ	29-Jun-2022	505.10	501.00	507.60	501.00	503.30	502.60	504.18	32172	162.20	1995	12687	39.43
GODREJCP	EQ	29-Jun-2022	794.10	785.00	788.00	764.10	764.60	766.90	772.22	1306038	10085.50	63733	672298	51.48
GODREJIND	EQ	29-Jun-2022	425.85	425.15	439.95	425.15	439.00	438.15	433.93	75783	328.85	4409	25838	34.09
GODREJPROP	EQ	29-Jun-2022	1206.80	1180.15	1217.00	1180.15	1206.00	1211.35	1204.92	554007	6675.31	23969	175681	31.71
GOENKA	BZ	29-Jun-2022	1.80	1.85	1.85	1.75	1.85	1.85	1.83	179564	3.29	171	-	-
GOKEX	EQ	29-Jun-2022	354.30	349.75	354.65	346.00	346.55	348.85	350.59	160325	562.08	13061	82940	51.73
GOKUL	EQ	29-Jun-2022	31.20	30.65	31.40	30.20	30.65	30.95	30.81	123179	37.95	1847	50742	41.19
GOKULAGRO	EQ	29-Jun-2022	99.00	100.10	101.00	95.65	97.10	97.05	97.55	120750	117.79	1917	74898	62.03
GOLDBEES	EQ	29-Jun-2022	43.80	44.04	44.04	43.55	43.77	43.76	43.79	1372013	600.77	10526	1027561	74.89
GOLDENTOBC	BE	29-Jun-2022	81.75	78.75	83.95	78.75	81.75	81.95	81.95	3858	3.16	112	-	-
GOLDIAM	EQ	29-Jun-2022	140.20	138.10	144.75	136.20	139.60	139.65	140.75	85072	119.74	2614	37493	44.07
GOLDSHARE	EQ	29-Jun-2022	43.75	43.90	43.90	43.50	43.55	43.60	43.63	39436	17.21	407	25523	64.72
GOLDSTAR	SM	29-Jun-2022	27.15	28.50	28.50	28.50	28.50	28.50	28.50	6000	1.71	1	6000	100.00
GOLDTECH	EQ	29-Jun-2022	46.40	46.85	47.45	45.35	46.50	46.30	46.52	10715	4.98	209	6714	62.66
GOODLUCK	EQ	29-Jun-2022	277.85	280.00	289.85	274.05	277.50	277.00	279.33	47505	132.70	2047	31888	67.13
GOODYEAR	EQ	29-Jun-2022	1029.00	1028.00	1030.00	1019.60	1029.00	1027.45	1027.20	12225	125.58	1470	7016	57.39
GPIL	EQ	29-Jun-2022	258.55	257.70	260.00	232.70	254.00	254.75	253.96	254459	646.22	5336	103840	40.81
GPPL	EQ	29-Jun-2022	73.20	72.70	72.95	72.05	72.60	72.50	72.49	822066	595.91	9066	706340	85.92
GPTINFRA	EQ	29-Jun-2022	80.10	79.00	82.85	78.50	82.85	80.45	80.40	13952	11.22	310	8433	60.44
GRANULES	EQ	29-Jun-2022	275.25	272.95	277.85	270.05	276.50	276.75	276.01	1314134	3627.17	18658	301643	22.95
GRAPHITE	EQ	29-Jun-2022	393.30	389.00	394.55	386.95	388.00	388.80	390.68	184364	720.27	7374	53891	29.23
GRASIM	EQ	29-Jun-2022	1343.05	1330.40	1359.90	1318.80	1326.25	1323.25	1335.30	1549975	20696.78	42218	756499	48.81
GRAUWEIL	EQ	29-Jun-2022	59.50	58.70	58.95	57.15	58.30	58.20	58.33	250067	145.85	2289	89137	35.65
GRAVITA	EQ	29-Jun-2022	284.40	287.80	293.80	276.00	286.05	286.40	287.25	89641	257.49	2859	50361	56.18
GREAVESCOT	EQ	29-Jun-2022	150.45	148.00	153.60	147.20	151.75	152.30	151.58	2080210	3153.10	10285	1258598	60.50
GREENLAM	EQ	29-Jun-2022	330.50	327.90	329.95	310.00	312.30	312.20	320.00	24727	79.13	2835	11270	45.58
GREENPANEL	EQ	29-Jun-2022	425.55	424.00	435.75	424.00	426.00	426.70	429.59	232774	999.98	10935	146951	63.13
GREENPLY	EQ	29-Jun-2022	171.45	171.05	172.60	168.55	170.00	171.45	170.86	63091	107.80	3227	44361	70.31
GREENPOWER	EQ	29-Jun-2022	8.20	8.20	8.60	8.10	8.60	8.60	8.44	1546061	130.55	2096	1244807	80.51
GRINDWELL	EQ	29-Jun-2022	1638.85	1638.85	1699.00	1605.35	1685.00	1692.25	1676.62	42846	718.36	6907	22382	52.24
GRINFRA	EQ	29-Jun-2022	1113.20	1099.00	1138.00	1095.00	1095.00	1099.20	1116.93	7893	88.16	1685	3248	41.15
GROBTEA	EQ	29-Jun-2022	838.30	805.55	848.80	805.10	844.90	847.05	827.15	172	1.42	47	130	75.58
GRPLTD	EQ	29-Jun-2022	1308.80	1315.00	1319.15	1275.60	1294.55	1291.85	1296.36	600	7.78	137	161	26.83
GRSE	EQ	29-Jun-2022	238.85	235.80	237.00	230.75	231.50	231.70	233.29	131623	307.07	4218	55826	42.41
GRWRHITECH	EQ	29-Jun-2022	680.25	675.90	686.15	668.00	675.00	672.80	676.72	4991	33.77	294	4169	83.53
GSCLCEMENT	EQ	29-Jun-2022	32.55	32.10	34.20	32.00	33.55	33.65	33.63	69506	23.38	827	37222	53.55
GSFC	EQ	29-Jun-2022	141.35	139.70	139.80	137.70	138.35	138.35	138.63	816424	1131.79	20183	326363	39.97
GSPL	EQ	29-Jun-2022	213.75	212.00	219.40	210.45	215.65	216.40	217.13	1040403	2258.98	14036	278407	26.76
GSS	EQ	29-Jun-2022	216.05	216.40	216.40	215.10	216.20	215.85	215.80	14471	31.23	161	12006	82.97
GSTL	SM	29-Jun-2022	100.35	105.35	105.35	105.35	105.35	105.35	105.35	8000	8.43	2	8000	100.00
GTL	EQ	29-Jun-2022	8.80	8.75	8.85	8.45	8.85	8.70	8.66	313226	27.14	1053	231403	73.88
GTLINFRA	EQ	29-Jun-2022	1.10	1.10	1.15	1.05	1.10	1.10	1.09	29089418	317.16	31083	18953681	65.16
GTPL	EQ	29-Jun-2022	144.90	144.75	145.35	142.70	143.25	143.80	143.79	14981	21.54	620	10565	70.52
GUFICBIO	EQ	29-Jun-2022	227.00	226.70	228.80	223.10	227.00	227.80	226.55	29439	66.69	1231	13589	46.16
GUJALKALI	EQ	29-Jun-2022	706.30	698.90	718.70	691.40	702.00	702.45	705.66	300457	2120.21	12241	75792	25.23
GUJAPOLLO	EQ	29-Jun-2022	200.75	200.90	203.50	198.00	198.05	200.20	200.37	1011	2.03	59	774	76.56
GUJGASLTD	EQ	29-Jun-2022	435.70	426.50	432.75	416.20	418.00	419.45	424.09	1136195	4818.51	21463	438634	38.61
GUJRAFFIA	BE	29-Jun-2022	30.75	31.85	31.85	29.80	30.30	30.30	30.83	1505	0.46	23	-	-
GULFOILLUB	EQ	29-Jun-2022	403.75	403.75	406.85	395.20	397.10	398.50	400.80	12229	49.01	1121	5572	45.56
GULFPETRO	EQ	29-Jun-2022	44.80	44.70	45.45	41.50	43.15	43.25	44.11	34272	15.12	726	15052	43.92
GULPOLY	EQ	29-Jun-2022	244.90	244.90	251.00	240.20	250.00	245.85	245.93	44841	110.28	2083	24051	53.64
HAL	EQ	29-Jun-2022	1800.15	1779.10	1801.80	1776.00	1781.50	1783.70	1786.59	550425	9833.82	16772	354881	64.47
HAPPSTMNDS	EQ	29-Jun-2022	861.75	846.75	853.35	839.00	840.00	841.85	847.19	178379	1511.22	15185	82815	46.43
HARDWYN	EQ	29-Jun-2022	241.35	249.85	249.90	232.00	236.80	235.60	242.82	2664	6.47	237	1414	53.08
HARIOMPIPE	EQ	29-Jun-2022	197.35	196.50	198.40	190.00	192.50	191.20	194.43	84890	165.05	3269	45987	54.17
HARRMALAYA	EQ	29-Jun-2022	142.40	140.70	149.45	139.95	145.50	144.30	146.15	95543	139.63	2746	35099	36.74
HATHWAY	EQ	29-Jun-2022	16.85	16.50	16.90	16.50	16.80	16.75	16.74	600657	100.55	2213	258996	43.12
HATSUN	EQ	29-Jun-2022	924.10	912.15	917.55	894.90	907.00	902.10	906.12	5430	49.20	1405	2425	44.66
HAVELLS	EQ	29-Jun-2022	1106.55	1085.20	1109.00	1084.00	1098.00	1098.60	1100.98	933631	10279.12	25535	555066	59.45
HAVISHA	BE	29-Jun-2022	2.25	2.30	2.30	2.15	2.20	2.25	2.25	41057	0.92	73	-	-
HBANKETF	EQ	29-Jun-2022	338.41	335.65	336.16	333.61	335.20	335.07	335.26	678	2.27	74	631	93.07
HBLPOWER	EQ	29-Jun-2022	91.90	90.00	93.20	89.70	91.65	91.80	91.82	2831466	2599.72	13383	696398	24.59
HBSL	EQ	29-Jun-2022	38.65	39.45	39.95	38.25	38.60	39.00	39.14	1899	0.74	102	1226	64.56
HCC	EQ	29-Jun-2022	12.50	12.40	12.60	12.10	12.15	12.25	12.41	2775475	344.51	2892	1034939	37.29
HCG	EQ	29-Jun-2022	294.70	297.35	297.35	280.00	284.55	281.70	286.55	165587	474.49	3133	95209	57.50
HCL-INSYS	EQ	29-Jun-2022	16.20	16.10	16.55	15.90	16.20	16.15	16.30	259573	42.30	1221	156688	60.36
HCLTECH	EQ	29-Jun-2022	1001.95	985.10	1000.25	985.00	985.90	987.55	991.91	3150015	31245.28	119768	2083227	66.13
HDFC	EQ	29-Jun-2022	2180.85	2168.00	2189.95	2164.10	2172.80	2177.15	2177.07	2137621	46537.52	96248	1429545	66.88
HDFC	W3	29-Jun-2022	405.55	400.00	400.00	391.25	392.55	392.55	393.38	4800	18.88	8	3000	62.50
HDFCAMC	EQ	29-Jun-2022	1750.10	1769.70	1774.65	1737.85	1740.00	1744.85	1756.81	557376	9792.04	31523	130617	23.43
HDFCBANK	EQ	29-Jun-2022	1345.90	1331.25	1350.75	1331.25	1343.80	1343.95	1343.41	4997023	67130.41	155488	3198246	64.00
HDFCLIFE	EQ	29-Jun-2022	565.95	558.50	561.55	538.75	539.50	541.25	546.64	4268386	23332.61	115644	2123934	49.76
HDFCMFGETF	EQ	29-Jun-2022	45.08	45.15	45.19	44.91	45.00	45.04	45.14	9097940	4107.01	954	8918299	98.03
HDFCNIFETF	EQ	29-Jun-2022	170.73	170.50	170.95	169.30	170.14	170.15	170.14	7978	13.57	259	6158	77.19
HDFCSENETF	EQ	29-Jun-2022	575.72	570.05	576.80	570.05	576.00	576.48	574.64	1442	8.29	147	1157	80.24
HEALTHY	EQ	29-Jun-2022	7.58	7.58	7.59	7.40	7.57	7.56	7.55	6191	0.47	234	5055	81.65
HECPROJECT	EQ	29-Jun-2022	25.45	24.20	26.40	23.60	24.25	24.25	24.57	1705	0.42	63	423	24.81
HEG	EQ	29-Jun-2022	1033.05	1015.00	1032.00	1008.00	1011.00	1012.20	1019.42	87091	887.82	7763	22518	25.86
HEIDELBERG	EQ	29-Jun-2022	174.60	174.25	176.15	172.05	174.50	174.80	174.79	71981	125.81	1850	55464	77.05
HEMIPROP	EQ	29-Jun-2022	105.45	105.00	111.75	104.30	106.20	106.30	107.91	2775672	2995.31	22167	764773	27.55
HERANBA	EQ	29-Jun-2022	541.65	541.65	561.90	538.00	551.10	551.30	549.56	25485	140.05	2050	11590	45.48
HERCULES	EQ	29-Jun-2022	125.55	125.00	126.75	121.00	123.80	123.30	124.10	8794	10.91	338	4469	50.82
HERITGFOOD	EQ	29-Jun-2022	269.90	266.15	269.70	266.15	267.60	268.20	268.01	9949	26.66	739	5609	56.38
HEROMOTOCO	EQ	29-Jun-2022	2766.70	2740.05	2784.75	2730.00	2754.00	2752.40	2760.50	653929	18051.74	44558	309569	47.34
HESTERBIO	EQ	29-Jun-2022	2022.65	2018.90	2080.05	2005.00	2050.00	2058.95	2038.78	7122	145.20	548	5764	80.93
HEXATRADEX	EQ	29-Jun-2022	165.70	164.40	168.90	164.05	168.00	167.60	167.23	34332	57.41	216	24838	72.35
HFCL	EQ	29-Jun-2022	56.50	55.80	57.95	55.20	56.25	56.35	56.72	4270957	2422.58	14399	1117641	26.17
HGINFRA	EQ	29-Jun-2022	523.40	529.00	529.00	515.75	519.00	519.05	520.51	48716	253.57	4946	23836	48.93
HGS	EQ	29-Jun-2022	1088.70	1072.35	1093.00	1062.55	1075.30	1084.30	1085.77	136187	1478.67	3959	105817	77.70
HIKAL	EQ	29-Jun-2022	255.50	253.75	263.50	246.25	246.75	249.05	253.42	6232035	15793.07	39127	3315401	53.20
HIL	EQ	29-Jun-2022	3385.40	3373.95	3525.00	3366.10	3525.00	3514.25	3490.64	9510	331.96	1859	4814	50.62
HILTON	EQ	29-Jun-2022	33.85	34.75	35.50	34.75	35.50	35.50	35.50	5310	1.88	29	5310	100.00
HIMATSEIDE	EQ	29-Jun-2022	96.90	96.90	111.50	96.20	107.00	107.55	107.95	3011529	3250.82	35754	399141	13.25
HINDALCO	EQ	29-Jun-2022	343.55	339.45	345.60	335.05	344.95	344.15	341.45	12659696	43226.76	137202	3581675	28.29
HINDCOMPOS	EQ	29-Jun-2022	266.10	266.10	266.25	259.50	260.60	262.20	261.89	3358	8.79	140	1982	59.02
HINDCON	EQ	29-Jun-2022	55.05	56.15	56.15	54.05	54.40	54.70	54.81	2688	1.47	97	1697	63.13
HINDCOPPER	EQ	29-Jun-2022	90.20	89.15	90.50	88.00	88.85	89.20	89.36	2855088	2551.36	12667	496399	17.39
HINDMOTORS	BE	29-Jun-2022	18.85	17.95	17.95	17.95	17.95	17.95	17.95	273228	49.04	2085	-	-
HINDOILEXP	EQ	29-Jun-2022	194.15	193.20	199.85	191.05	192.60	193.45	195.73	2443183	4782.00	27394	418826	17.14
HINDPETRO	EQ	29-Jun-2022	222.35	221.50	224.70	219.20	223.75	224.00	222.24	3226491	7170.70	39936	1347469	41.76
HINDUNILVR	EQ	29-Jun-2022	2317.65	2296.20	2299.90	2225.00	2233.65	2233.45	2251.55	1682914	37891.65	89339	1072583	63.73
HINDWAREAP	EQ	29-Jun-2022	281.70	283.90	283.90	278.25	278.55	279.40	280.29	29782	83.48	1273	23278	78.16
HINDZINC	EQ	29-Jun-2022	251.20	250.50	257.00	248.50	253.25	253.50	253.78	491018	1246.08	10116	161523	32.90
HIRECT	EQ	29-Jun-2022	177.80	177.05	182.00	175.05	177.80	180.15	178.66	2640	4.72	67	2051	77.69
HISARMETAL	EQ	29-Jun-2022	122.35	122.95	123.00	115.00	115.10	116.45	118.41	18613	22.04	1067	8406	45.16
HITECH	EQ	29-Jun-2022	508.10	500.50	522.00	491.30	498.50	504.35	509.52	73049	372.20	3282	23012	31.50
HITECHCORP	EQ	29-Jun-2022	233.80	229.25	235.25	227.70	235.10	233.85	232.72	3229	7.51	375	1616	50.05
HITECHGEAR	EQ	29-Jun-2022	191.35	190.95	191.85	184.00	184.00	186.35	187.46	3358	6.29	362	1266	37.70
HLEGLAS	EQ	29-Jun-2022	3281.50	3297.00	3328.00	3283.95	3299.00	3295.15	3302.49	2574	85.01	1006	1272	49.42
HLVLTD	EQ	29-Jun-2022	8.90	9.20	10.65	8.75	9.80	10.15	10.07	1458999	146.85	1916	770458	52.81
HMT	BZ	29-Jun-2022	22.90	22.30	23.25	22.30	23.00	23.00	22.77	1655	0.38	34	-	-
HMVL	EQ	29-Jun-2022	52.30	52.30	53.45	51.50	53.35	52.10	52.42	46193	24.21	422	35262	76.34
HNDFDS	EQ	29-Jun-2022	1731.40	1751.00	1800.00	1718.60	1751.00	1767.90	1764.08	3045	53.72	672	1792	58.85
HNGSNGBEES	EQ	29-Jun-2022	298.63	299.69	299.69	296.00	297.00	297.10	297.64	1273	3.79	90	1222	95.99
HOMEFIRST	EQ	29-Jun-2022	739.65	739.65	745.90	727.00	734.00	739.65	738.41	15815	116.78	3041	8191	51.79
HONAUT	EQ	29-Jun-2022	34507.70	34457.95	34507.30	33266.00	33387.95	33583.50	33996.50	2440	829.51	1246	1335	54.71
HONDAPOWER	EQ	29-Jun-2022	1416.15	1420.05	1523.30	1420.05	1468.00	1475.45	1483.87	27421	406.89	3567	3951	14.41
HOVS	EQ	29-Jun-2022	48.30	49.15	49.40	47.50	48.00	47.70	48.24	2981	1.44	112	1466	49.18
HPAL	EQ	29-Jun-2022	362.00	362.00	364.95	358.05	360.45	360.30	361.67	6711	24.27	865	3845	57.29
HPIL	SM	29-Jun-2022	81.00	81.75	82.00	81.75	82.00	82.00	81.88	6000	4.91	2	6000	100.00
HPL	EQ	29-Jun-2022	58.00	58.00	59.50	58.00	58.05	58.15	58.46	32558	19.03	685	14455	44.40
HSCL	EQ	29-Jun-2022	60.80	60.10	61.10	59.60	59.85	59.95	60.36	1952433	1178.42	6429	545947	27.96
HTMEDIA	EQ	29-Jun-2022	19.60	19.60	20.60	19.30	19.70	19.75	20.01	400912	80.23	3357	204280	50.95
HUBTOWN	EQ	29-Jun-2022	60.05	61.00	63.05	59.30	63.05	63.05	62.74	195916	122.93	908	92998	47.47
HUDCO	EQ	29-Jun-2022	34.55	34.25	35.20	34.00	34.75	34.80	34.70	581724	201.89	3548	277179	47.65
HUDCO	N4	29-Jun-2022	1064.90	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	15	0.16	1	15	100.00
HUDCO	N7	29-Jun-2022	1082.00	1298.40	1298.40	1298.40	1298.40	1298.40	1298.40	1	0.01	1	1	100.00
HUDCO	N8	29-Jun-2022	1175.00	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	1	0.01	1	1	100.00
HUDCO	N9	29-Jun-2022	1180.00	1175.00	1189.39	1175.00	1177.99	1177.11	1175.81	1552	18.25	10	1026	66.11
HUDCO	ND	29-Jun-2022	1244.00	1230.00	1240.00	1225.10	1236.00	1236.00	1234.94	2134	26.35	19	1304	61.11
HUDCO	NE	29-Jun-2022	1354.50	1369.00	1369.00	1351.00	1355.00	1355.00	1357.02	761	10.33	21	760	99.87
HUHTAMAKI	EQ	29-Jun-2022	169.75	168.90	170.95	167.30	167.30	167.80	168.86	19412	32.78	844	13280	68.41
IBMFNIFTY	EQ	29-Jun-2022	166.09	171.07	171.07	165.15	169.00	168.85	168.57	170	0.29	40	68	40.00
IBREALEST	EQ	29-Jun-2022	65.55	64.50	65.25	63.05	63.20	63.55	64.20	4176190	2680.99	26831	1247902	29.88
IBUCCREDIT	N7	29-Jun-2022	978.75	960.00	969.90	950.15	955.01	956.00	951.46	289	2.75	12	250	86.51
IBUCCREDIT	NB	29-Jun-2022	902.00	902.00	902.00	902.00	902.00	902.00	902.00	220	1.98	5	220	100.00
IBUCCREDIT	ND	29-Jun-2022	919.20	915.80	915.80	915.80	915.80	915.80	915.80	1	0.01	1	1	100.00
IBULHSGFIN	EQ	29-Jun-2022	102.25	100.90	101.70	96.85	97.50	97.75	98.48	20102305	19797.17	100621	4158766	20.69
IBULHSGFIN	NA	29-Jun-2022	915.00	925.00	925.00	921.00	921.00	921.00	921.56	160	1.47	3	160	100.00
IBULHSGFIN	NL	29-Jun-2022	969.90	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
IBULHSGFIN	YT	29-Jun-2022	980.00	975.00	975.00	975.00		975.00	975.00	17	0.17	1	17	100.00
ICDSLTD	BE	29-Jun-2022	36.80	35.10	36.85	35.10	36.40	36.40	36.38	289	0.11	6	-	-
ICEMAKE	EQ	29-Jun-2022	117.80	115.00	118.85	114.25	115.15	116.10	116.76	23941	27.95	481	14448	60.35
ICICI500	EQ	29-Jun-2022	22.36	22.75	22.75	21.90	22.45	22.40	22.41	14708	3.30	260	10052	68.34
ICICI5GSEC	EQ	29-Jun-2022	50.01	50.50	50.99	50.01	50.01	50.01	50.51	102	0.05	14	23	22.55
ICICIALPLV	EQ	29-Jun-2022	153.53	154.48	154.48	147.30	152.18	152.40	152.94	27278	41.72	181	16343	59.91
ICICIAUTO	EQ	29-Jun-2022	118.88	118.60	119.10	117.35	118.96	119.01	118.36	56283	66.62	261	37599	66.80
ICICIB22	EQ	29-Jun-2022	46.08	40.10	48.07	40.10	46.05	46.18	45.93	74450	34.19	647	48878	65.65
ICICIBANK	EQ	29-Jun-2022	710.30	704.95	706.70	700.95	702.50	702.75	703.50	9570557	67329.09	157875	6514448	68.07
ICICIBANKN	EQ	29-Jun-2022	336.23	332.55	333.95	332.06	332.56	332.73	332.99	3603	12.00	72	3262	90.54
ICICIBANKP	EQ	29-Jun-2022	167.26	166.88	166.88	165.00	165.58	165.47	165.70	10005	16.58	106	6993	69.90
ICICICONSU	EQ	29-Jun-2022	68.19	68.00	68.02	67.31	67.87	67.92	67.80	188	0.13	24	103	54.79
ICICIFMCG	EQ	29-Jun-2022	388.28	387.00	387.00	382.19	383.80	384.09	384.19	1981	7.61	80	1763	89.00
ICICIGI	EQ	29-Jun-2022	1118.25	1104.00	1123.50	1104.00	1107.50	1111.60	1114.04	392085	4367.97	25249	270077	68.88
ICICIGOLD	EQ	29-Jun-2022	45.15	44.91	45.20	44.91	44.91	44.95	45.02	49794	22.42	1289	29962	60.17
ICICILIQ	EQ	29-Jun-2022	999.99	1000.00	1001.99	999.10	1000.00	999.99	1000.00	29293	292.93	71	28063	95.80
ICICILOVOL	EQ	29-Jun-2022	129.65	146.00	146.00	128.33	128.60	128.79	129.15	275141	355.36	443	241371	87.73
ICICIM150	EQ	29-Jun-2022	102.52	102.52	102.80	101.50	102.25	102.45	102.48	4306	4.41	180	3621	84.09
ICICIMCAP	EQ	29-Jun-2022	92.74	90.15	93.43	90.15	92.19	92.14	92.03	4091	3.76	183	1491	36.45
ICICINF100	EQ	29-Jun-2022	174.77	174.90	174.90	171.19	174.00	174.10	174.03	2790	4.86	178	1661	59.53
ICICINIFTY	EQ	29-Jun-2022	171.76	171.76	171.76	170.00	170.70	170.84	170.82	301213	514.53	2025	264686	87.87
ICICINV20	EQ	29-Jun-2022	88.01	96.80	96.80	82.01	87.60	87.82	87.86	8932	7.85	541	5649	63.24
ICICINXT50	EQ	29-Jun-2022	37.98	37.03	38.27	36.84	37.83	37.77	37.83	152919	57.85	496	105548	69.02
ICICIPHARM	EQ	29-Jun-2022	76.09	74.19	76.79	74.19	75.89	75.73	75.85	6503	4.93	61	6316	97.12
ICICIPRULI	EQ	29-Jun-2022	490.65	486.75	492.35	475.00	484.80	482.65	482.83	1607478	7761.34	30806	725870	45.16
ICICISENSX	EQ	29-Jun-2022	583.31	581.30	583.35	578.30	578.30	580.86	580.83	499	2.90	91	333	66.73
ICICISILVE	EQ	29-Jun-2022	62.56	62.00	62.00	61.30	61.40	61.42	61.53	134429	82.71	830	121493	90.38
ICICITECH	EQ	29-Jun-2022	291.65	290.00	292.15	289.00	289.84	290.44	290.47	40025	116.26	518	22959	57.36
ICIL	EQ	29-Jun-2022	136.85	136.50	138.30	133.55	134.00	134.05	136.18	273888	372.99	4967	124594	45.49
ICRA	EQ	29-Jun-2022	3723.75	3720.05	3739.20	3720.00	3729.00	3731.80	3720.06	20136	749.07	58	20094	99.79
IDBI	EQ	29-Jun-2022	31.25	31.10	31.25	30.65	30.95	30.80	30.87	4292468	1324.92	8049	2034278	47.39
IDBIGOLD	EQ	29-Jun-2022	4695.80	4708.80	4720.00	4691.45	4699.95	4709.95	4702.23	11	0.52	8	5	45.45
IDEA	EQ	29-Jun-2022	8.85	8.70	8.85	8.55	8.55	8.65	8.73	78915156	6885.55	124132	21500870	27.25
IDFC	EQ	29-Jun-2022	49.75	48.15	50.15	48.15	49.70	49.95	49.48	5554131	2748.00	9249	1469265	26.45
IDFCFIRSTB	EQ	29-Jun-2022	32.00	31.50	31.95	31.20	31.60	31.65	31.57	33239529	10495.07	29630	8645092	26.01
IDFNIFTYET	EQ	29-Jun-2022	165.70	165.30	169.15	165.30	168.95	168.95	167.94	38	0.06	7	35	92.11
IEX	EQ	29-Jun-2022	167.15	165.00	165.30	159.75	161.00	161.30	161.42	19550863	31559.93	148378	10393679	53.16
IFBAGRO	EQ	29-Jun-2022	550.65	548.00	556.70	542.00	542.20	545.05	548.68	1674	9.18	263	1105	66.01
IFBIND	EQ	29-Jun-2022	920.25	910.00	929.05	891.05	896.00	901.15	915.72	14756	135.12	1625	5294	35.88
IFCI	EQ	29-Jun-2022	8.90	8.90	8.95	8.80	8.85	8.85	8.88	974144	86.46	3116	527458	54.15
IFCI	NH	29-Jun-2022	1081.07	1081.00	1084.00	1081.00	1084.00	1084.00	1081.55	165	1.78	6	165	100.00
IFGLEXPOR	EQ	29-Jun-2022	266.00	268.95	274.50	257.15	272.50	270.80	270.12	8685	23.46	408	5282	60.82
IGARASHI	EQ	29-Jun-2022	286.65	284.85	291.50	281.80	285.50	288.50	288.11	96744	278.73	2087	27655	28.59
IGL	EQ	29-Jun-2022	367.70	363.75	367.50	359.60	363.00	364.25	362.74	1842655	6684.06	28192	742141	40.28
IGPL	EQ	29-Jun-2022	605.50	602.00	612.80	592.10	592.20	599.10	604.54	9187	55.54	1221	4364	47.50
IIFCL	N1	29-Jun-2022	1145.10	1151.00	1155.00	1151.00	1155.00	1155.00	1154.41	293	3.38	3	293	100.00
IIFCL	N2	29-Jun-2022	1085.00	1072.01	1072.01	1071.50	1071.50	1071.85	1071.86	1000	10.72	3	1000	100.00
IIFCL	N3	29-Jun-2022	1339.05	1258.54	1258.54	1258.54	1258.54	1258.54	1258.54	1	0.01	1	1	100.00
IIFCL	N4	29-Jun-2022	1320.25	1320.25	1323.25	1315.00	1315.00	1315.00	1319.84	301	3.97	7	201	66.78
IIFL	EQ	29-Jun-2022	319.85	318.50	322.00	313.00	320.00	320.40	318.42	456669	1454.12	6867	241423	52.87
IIFL	N7	29-Jun-2022	1050.00	1040.00	1048.00	1008.00	1048.00	1048.00	1012.55	1010	10.23	15	1000	99.01
IIFL	NA	29-Jun-2022	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	100	1.29	1	100	100.00
IIFL	NE	29-Jun-2022	989.89	989.89	989.89	980.00	980.00	980.00	985.08	298	2.94	9	298	100.00
IIFL	NF	29-Jun-2022	984.00	984.00	984.00	978.01	984.00	983.96	983.08	276	2.71	15	255	92.39
IIFL	NH	29-Jun-2022	1007.15	1008.20	1019.00	1005.00	1019.00	1014.97	1006.91	3883	39.10	17	3443	88.67
IIFL	NK	29-Jun-2022	986.50	990.00	990.00	990.00	990.00	990.00	990.00	25	0.25	1	25	100.00
IIFL	NL	29-Jun-2022	932.00	932.50	939.52	930.99	939.52	939.52	932.28	693	6.46	16	667	96.25
IIFL	NM	29-Jun-2022	965.00	965.00	965.00	965.00	965.00	965.00	965.00	5	0.05	1	5	100.00
IIFLSEC	EQ	29-Jun-2022	69.55	68.50	70.00	68.35	69.70	69.35	69.23	74724	51.73	1362	43319	57.97
IIFLWAM	EQ	29-Jun-2022	1430.15	1416.00	1450.00	1415.00	1421.00	1437.55	1432.90	11431	163.80	1802	6815	59.62
IIHFL	N4	29-Jun-2022	1029.00	1024.00	1024.00	1022.00	1022.00	1022.00	1023.52	100	1.02	4	100	100.00
IIHFL	N5	29-Jun-2022	982.70	983.00	984.00	980.01	980.16	980.16	983.22	2135	20.99	25	1835	85.95
IIHFL	N6	29-Jun-2022	1018.03	996.20	996.20	996.20	996.20	996.20	996.20	10	0.10	1	10	100.00
IIHFL	N9	29-Jun-2022	930.00	930.00	930.00	930.00	930.00	930.00	930.00	50	0.47	1	50	100.00
IITL	EQ	29-Jun-2022	98.75	94.75	94.75	94.40	94.40	94.40	94.49	421	0.40	17	293	69.60
IL&FSENGG	BZ	29-Jun-2022	11.75	11.80	11.95	11.50	11.95	11.95	11.68	4212	0.49	26	-	-
IL&FSTRANS	BZ	29-Jun-2022	4.30	4.20	4.40	4.20	4.20	4.20	4.26	18257	0.78	55	-	-
IMAGICAA	EQ	29-Jun-2022	18.15	19.05	19.05	18.55	19.05	19.05	19.02	760024	144.58	540	518207	68.18
IMFA	EQ	29-Jun-2022	272.45	269.05	275.50	260.00	270.00	269.75	270.84	50629	137.12	2786	23097	45.62
IMPAL	EQ	29-Jun-2022	775.30	783.00	783.00	770.05	770.40	771.45	776.79	636	4.94	137	197	30.97
IMPEXFERRO	BE	29-Jun-2022	8.95	8.55	8.55	8.55	8.55	8.55	8.55	15994	1.37	147	-	-
INCREDIBLE	EQ	29-Jun-2022	19.65	19.95	20.25	18.80	19.55	19.65	19.66	7788	1.53	80	2122	27.25
INDBANK	EQ	29-Jun-2022	19.15	19.15	19.40	18.55	18.90	18.85	19.04	56187	10.70	500	27426	48.81
INDHOTEL	EQ	29-Jun-2022	229.00	225.90	232.40	224.90	231.75	231.75	230.01	5092088	11712.12	33917	2670353	52.44
INDIACEM	EQ	29-Jun-2022	156.80	154.60	163.70	154.05	161.50	161.80	161.70	4193063	6780.09	21616	523566	12.49
INDIAGLYCO	EQ	29-Jun-2022	718.85	714.95	754.80	708.95	750.50	750.35	739.35	193729	1432.34	10206	63073	32.56
INDIAMART	EQ	29-Jun-2022	4073.40	4025.00	4025.00	3890.15	3909.50	3910.15	3926.50	273226	10728.22	29162	78400	28.69
INDIANB	EQ	29-Jun-2022	153.05	151.00	151.80	149.40	149.60	150.05	150.67	416104	626.95	5404	125890	30.25
INDIANCARD	EQ	29-Jun-2022	281.90	285.00	288.90	267.90	271.80	270.70	278.12	53420	148.57	1968	34270	64.15
INDIANHUME	EQ	29-Jun-2022	145.35	142.40	147.30	142.40	144.00	143.45	144.42	13350	19.28	605	8057	60.35
INDIGO	EQ	29-Jun-2022	1637.90	1620.00	1638.70	1604.00	1616.65	1615.20	1620.42	747275	12109.01	28931	284863	38.12
INDIGOPNTS	EQ	29-Jun-2022	1393.30	1386.40	1414.90	1373.95	1392.00	1397.20	1397.33	9856	137.72	2350	3484	35.35
INDIGRID	IV	29-Jun-2022	138.50	138.00	144.00	136.52	139.25	139.72	138.38	391846	542.23	1782	320235	81.72
INDIGRID	NF	29-Jun-2022	1031.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
INDIGRID	NH	29-Jun-2022	1006.00	1006.00	1006.00	1005.00	1005.00	1005.00	1005.31	180	1.81	6	180	100.00
INDIGRID	NJ	29-Jun-2022	1022.90	1022.90	1026.00	1020.00	1024.99	1020.50	1022.76	871	8.91	35	810	93.00
INDIGRID	NL	29-Jun-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	50	0.52	5	50	100.00
INDLMETER	BE	29-Jun-2022	11.30	11.55	11.60	11.10	11.10	11.10	11.26	1725	0.19	21	-	-
INDNIPPON	EQ	29-Jun-2022	386.50	386.00	389.00	376.00	377.60	379.75	382.00	11844	45.24	995	4491	37.92
INDOAMIN	EQ	29-Jun-2022	79.75	80.00	80.60	78.05	79.90	79.40	79.37	10882	8.64	586	5494	50.49
INDOBORAX	EQ	29-Jun-2022	111.65	107.00	114.70	107.00	114.00	113.45	112.10	18000	20.18	533	12329	68.49
INDOCO	EQ	29-Jun-2022	372.35	374.00	375.90	366.70	370.00	369.75	370.29	80600	298.45	4548	67477	83.72
INDORAMA	EQ	29-Jun-2022	63.80	63.70	64.00	62.20	62.40	63.00	63.21	33471	21.16	602	14875	44.44
INDOSTAR	EQ	29-Jun-2022	138.55	140.80	140.80	135.00	138.50	137.30	137.89	9302	12.83	389	5713	61.42
INDOTECH	EQ	29-Jun-2022	179.10	176.90	182.80	175.00	178.00	178.25	178.17	7759	13.82	306	4201	54.14
INDOTHAI	EQ	29-Jun-2022	163.80	160.00	160.00	155.65	155.65	155.75	156.27	4978	7.78	135	3326	66.81
INDOWIND	BE	29-Jun-2022	13.20	13.00	13.25	12.75	13.20	13.15	13.07	50422	6.59	442	-	-
INDRAMEDCO	EQ	29-Jun-2022	56.30	55.65	56.20	55.40	55.95	55.60	55.75	22056	12.30	328	14763	66.93
INDSWFTLAB	EQ	29-Jun-2022	59.20	59.15	59.50	58.00	58.20	58.40	58.98	6843	4.04	190	4872	71.20
INDSWFTLTD	EQ	29-Jun-2022	11.00	11.20	11.20	10.60	11.10	10.75	10.83	14106	1.53	95	8071	57.22
INDTERRAIN	EQ	29-Jun-2022	43.95	43.95	44.75	43.15	43.35	43.50	43.84	19657	8.62	341	7858	39.98
INDUSINDBK	EQ	29-Jun-2022	816.60	805.00	817.35	788.20	811.00	808.80	800.05	3774208	30195.65	73289	929177	24.62
INDUSTOWER	EQ	29-Jun-2022	207.85	206.20	209.25	201.70	202.30	202.90	204.40	5758687	11770.74	29830	3118347	54.15
INEOSSTYRO	EQ	29-Jun-2022	772.25	767.50	772.00	755.00	756.50	755.65	761.92	36547	278.46	5318	25830	70.68
INFIBEAM	EQ	29-Jun-2022	13.35	13.25	13.25	13.10	13.20	13.15	13.18	953138	125.60	2429	620551	65.11
INFOBEAN	EQ	29-Jun-2022	652.45	642.40	655.00	635.05	640.00	639.40	646.57	8787	56.81	1183	4974	56.61
INFOMEDIA	BE	29-Jun-2022	3.90	3.80	3.90	3.80	3.90	3.90	3.87	73	0.00	3	-	-
INFRABEES	EQ	29-Jun-2022	478.99	476.00	482.91	473.25	481.65	482.24	479.26	480	2.30	73	300	62.50
INFY	EQ	29-Jun-2022	1480.15	1464.70	1477.00	1457.00	1464.00	1463.25	1468.07	5060038	74285.09	143914	3907677	77.23
INGERRAND	EQ	29-Jun-2022	1457.55	1445.60	1455.60	1430.50	1436.05	1445.55	1441.84	2832	40.83	677	1572	55.51
INNOVATIVE	ST	29-Jun-2022	2.35	2.25	2.35	2.25	2.25	2.25	2.26	21000	0.48	5	21000	100.00
INOXLEISUR	EQ	29-Jun-2022	507.50	505.00	509.00	502.50	508.00	507.55	506.56	308461	1562.53	8191	120656	39.12
INOXWIND	EQ	29-Jun-2022	80.90	80.55	83.65	80.10	81.15	81.50	81.89	124741	102.15	2882	63832	51.17
INSECTICID	EQ	29-Jun-2022	861.50	848.00	864.00	833.30	835.00	840.95	845.61	27221	230.18	3322	13101	48.13
INSPIRISYS	BE	29-Jun-2022	65.90	68.95	69.15	63.50	67.75	65.20	68.09	12886	8.77	90	-	-
INTELLECT	EQ	29-Jun-2022	666.00	658.00	664.00	644.80	645.00	647.80	653.82	176015	1150.82	7021	47540	27.01
INTENTECH	EQ	29-Jun-2022	67.25	67.00	70.50	66.95	69.95	69.35	68.86	38920	26.80	650	23362	60.03
INTLCONV	EQ	29-Jun-2022	59.90	60.00	62.70	59.25	61.50	61.65	61.55	207903	127.95	3223	80670	38.80
INVENTURE	EQ	29-Jun-2022	2.70	2.65	2.80	2.65	2.70	2.70	2.72	1649309	44.85	1812	922550	55.94
IOB	EQ	29-Jun-2022	16.90	16.80	16.95	16.60	16.70	16.65	16.76	812316	136.15	2592	414573	51.04
IOC	EQ	29-Jun-2022	108.30	108.60	110.05	108.00	109.85	109.80	109.24	12602600	13767.43	74430	6471436	51.35
IOLCP	EQ	29-Jun-2022	334.80	328.00	339.00	328.00	331.90	330.20	333.00	199202	663.34	8968	57767	29.00
IONEXCHANG	EQ	29-Jun-2022	1766.00	1772.95	1785.60	1750.65	1764.90	1755.85	1763.82	5635	99.39	1946	3788	67.22
IPCALAB	EQ	29-Jun-2022	902.05	900.80	906.60	881.10	892.45	896.90	892.54	404541	3610.70	21390	160450	39.66
IPL	EQ	29-Jun-2022	249.00	249.40	249.95	244.45	249.00	248.60	247.55	29042	71.89	1346	12806	44.09
IRB	EQ	29-Jun-2022	211.60	208.00	211.90	206.00	206.25	207.45	208.37	933870	1945.94	8648	400549	42.89
IRBINVIT	IV	29-Jun-2022	55.21	55.44	55.44	54.83	55.20	55.15	55.08	127953	70.48	308	116993	91.43
IRCON	EQ	29-Jun-2022	36.35	36.20	36.20	35.90	36.05	36.00	36.04	323888	116.73	2166	212482	65.60
IRCTC	EQ	29-Jun-2022	620.05	612.00	614.95	597.00	598.00	601.15	606.94	2143251	13008.19	59901	751187	35.05
IREDA	N5	29-Jun-2022	1298.99	1315.00	1315.00	1275.00	1300.00	1300.00	1290.83	12	0.15	3	6	50.00
IREDA	N7	29-Jun-2022	1177.10	1162.60	1170.00	1162.50	1170.00	1170.00	1162.56	393	4.57	3	390	99.24
IRFC	EQ	29-Jun-2022	19.65	19.55	19.75	19.45	19.65	19.65	19.63	2911052	571.46	7246	1608520	55.26
IRFC	N2	29-Jun-2022	1165.00	1166.50	1172.95	1164.05	1172.00	1172.00	1169.07	1335	15.61	18	1330	99.63
IRFC	N9	29-Jun-2022	1099.99	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	18	0.19	3	18	100.00
IRFC	NA	29-Jun-2022	1212.00	1213.00	1215.00	1212.00	1215.00	1215.00	1213.52	52	0.63	4	52	100.00
IRFC	NC	29-Jun-2022	1235.00	1162.75	1185.00	1162.00	1172.13	1172.30	1168.81	16451	192.28	27	11501	69.91
IRFC	NJ	29-Jun-2022	1170.03	1167.00	1170.00	1166.10	1170.00	1170.00	1167.38	529	6.18	26	257	48.58
IRFC	NN	29-Jun-2022	1129.49	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	41	0.46	2	41	100.00
IRFC	NO	29-Jun-2022	1195.00	1195.00	1195.00	1184.00	1184.00	1185.75	1186.97	1251	14.85	26	1116	89.21
IRIS	EQ	29-Jun-2022	80.65	80.10	80.55	78.25	78.60	78.65	79.49	2812	2.24	131	1285	45.70
IRISDOREME	EQ	29-Jun-2022	204.05	205.20	207.95	201.00	201.00	203.20	204.50	14777	30.22	700	704	4.76
ISEC	EQ	29-Jun-2022	428.75	424.80	439.70	424.00	436.40	436.50	434.54	330308	1435.32	23508	166119	50.29
ISFT	EQ	29-Jun-2022	163.40	166.10	166.10	161.10	161.10	162.95	163.21	7360	12.01	194	4458	60.57
ISGEC	EQ	29-Jun-2022	494.60	489.95	499.00	485.00	492.90	491.10	491.05	17173	84.33	1539	7412	43.16
ISMTLTD	EQ	29-Jun-2022	51.45	51.35	52.30	50.70	50.70	50.85	51.39	27557	14.16	215	17588	63.82
ITBEES	EQ	29-Jun-2022	29.33	29.60	29.60	28.50	29.40	29.01	29.14	959477	279.57	3817	484889	50.54
ITC	EQ	29-Jun-2022	271.85	269.25	275.00	269.15	273.35	274.05	272.44	16018449	43640.25	100735	10550310	65.86
ITDC	EQ	29-Jun-2022	296.30	295.00	297.00	291.65	293.80	293.30	293.65	3516	10.32	223	2196	62.46
ITDCEM	EQ	29-Jun-2022	65.30	64.95	66.45	64.10	65.00	64.80	65.45	222157	145.40	3630	121959	54.90
ITI	EQ	29-Jun-2022	103.50	103.00	105.30	100.50	101.55	101.90	103.11	1843002	1900.40	13913	206452	11.20
IVC	EQ	29-Jun-2022	6.05	6.05	6.75	5.90	6.30	6.40	6.30	545608	34.37	737	331579	60.77
IVP	EQ	29-Jun-2022	171.95	169.00	177.60	162.30	166.00	165.35	171.04	37774	64.61	1197	19335	51.19
IVZINGOLD	EQ	29-Jun-2022	4613.40	4641.00	4641.00	4538.95	4538.95	4572.80	4578.23	74	3.39	17	61	82.43
IVZINNIFTY	EQ	29-Jun-2022	1729.95	1735.45	1735.45	1735.45	1735.45	1735.45	1735.45	1	0.02	1	1	100.00
IWEL	EQ	29-Jun-2022	463.40	484.00	485.80	440.30	459.75	456.10	458.51	320	1.47	65	137	42.81
IZMO	EQ	29-Jun-2022	72.75	73.30	74.50	70.10	71.00	71.15	72.80	36048	26.24	613	19293	53.52
J&KBANK	EQ	29-Jun-2022	26.10	26.10	26.75	25.80	25.80	25.90	26.27	1488462	391.01	4379	642384	43.16
JAGRAN	EQ	29-Jun-2022	49.45	49.05	50.45	49.05	49.20	49.40	49.72	67633	33.63	927	38096	56.33
JAGSNPHARM	EQ	29-Jun-2022	310.25	307.80	323.95	300.00	301.00	303.80	313.88	60673	190.44	2075	31718	52.28
JAIBALAJI	EQ	29-Jun-2022	39.85	40.00	40.00	39.00	39.20	39.30	39.33	14167	5.57	262	8452	59.66
JAICORPLTD	EQ	29-Jun-2022	111.20	109.50	124.80	109.05	117.00	118.05	119.08	11855085	14117.14	75882	921614	7.77
JAINAM	SM	29-Jun-2022	115.65	115.00	115.00	115.00	115.00	115.00	115.00	2000	2.30	1	2000	100.00
JAIPURKURT	EQ	29-Jun-2022	64.20	62.10	65.90	62.10	64.00	64.00	64.01	3587	2.30	61	2122	59.16
JAMNAAUTO	EQ	29-Jun-2022	117.65	118.15	126.25	117.50	120.20	120.95	123.00	9286465	11422.70	60391	1746988	18.81
JASH	EQ	29-Jun-2022	624.60	623.90	665.00	620.00	658.00	652.25	636.90	8839	56.30	416	6809	77.03
JAYAGROGN	EQ	29-Jun-2022	203.90	196.10	204.20	196.10	202.00	202.35	200.23	9454	18.93	416	3632	38.42
JAYBARMARU	EQ	29-Jun-2022	141.55	139.95	143.05	138.75	142.10	142.20	141.64	15236	21.58	382	9220	60.51
JAYNECOIND	EQ	29-Jun-2022	22.20	22.35	22.60	21.60	21.70	21.75	21.99	64950	14.28	466	35120	54.07
JAYSREETEA	EQ	29-Jun-2022	87.95	87.00	93.40	86.80	91.90	90.95	91.15	85414	77.86	1952	33029	38.67
JBCHEPHARM	EQ	29-Jun-2022	1568.55	1552.00	1579.85	1543.95	1561.00	1556.45	1556.76	272220	4237.80	3514	248081	91.13
JBFIND	EQ	29-Jun-2022	11.30	11.10	11.50	11.10	11.25	11.15	11.31	40580	4.59	150	21267	52.41
JBMA	EQ	29-Jun-2022	433.15	430.00	435.00	425.60	428.00	431.20	431.35	31042	133.90	1940	14550	46.87
JCHAC	EQ	29-Jun-2022	1580.00	1578.90	1590.05	1491.00	1500.00	1506.10	1529.80	22998	351.82	4223	14883	64.71
JETAIRWAYS	BZ	29-Jun-2022	111.10	114.00	116.00	105.55	114.80	114.45	113.44	244817	277.72	2659	-	-
JETFREIGHT	EQ	29-Jun-2022	23.35	24.50	24.50	24.50	24.50	24.50	24.50	12353	3.03	55	10175	82.37
JHS	EQ	29-Jun-2022	21.70	21.70	22.15	21.30	21.60	21.70	21.75	17042	3.71	257	10413	61.10
JINDALPHOT	EQ	29-Jun-2022	208.20	202.60	206.90	201.90	202.05	202.55	203.82	6636	13.53	302	3725	56.13
JINDALPOLY	EQ	29-Jun-2022	1002.15	990.00	1030.20	983.75	1010.00	1010.25	1015.96	68190	692.78	6680	20389	29.90
JINDALSAW	EQ	29-Jun-2022	79.80	78.70	80.80	78.40	80.00	79.90	79.93	486716	389.02	4819	180334	37.05
JINDALSTEL	EQ	29-Jun-2022	333.05	329.25	341.95	325.70	340.05	340.70	335.47	7754004	26012.14	56626	2689951	34.69
JINDRILL	EQ	29-Jun-2022	182.50	184.05	187.50	180.85	185.00	185.45	184.50	24548	45.29	589	11245	45.81
JINDWORLD	BE	29-Jun-2022	239.20	240.90	240.90	227.25	236.00	235.75	232.68	4752	11.06	127	-	-
JISLDVREQS	EQ	29-Jun-2022	20.05	20.50	20.80	19.50	20.75	20.40	20.16	35545	7.16	208	25650	72.16
JISLJALEQS	EQ	29-Jun-2022	37.35	37.00	37.30	36.30	36.90	36.70	36.72	2768792	1016.80	4927	1543956	55.76
JITFINFRA	BE	29-Jun-2022	124.10	121.05	125.20	119.15	123.10	123.80	122.37	12450	15.24	95	-	-
JKCEMENT	EQ	29-Jun-2022	2100.00	2075.15	2137.75	2052.20	2107.15	2122.45	2111.69	124672	2632.68	14345	21184	16.99
JKIL	EQ	29-Jun-2022	293.75	288.50	293.25	284.40	285.05	285.00	288.78	211339	610.29	5017	88124	41.70
JKLAKSHMI	EQ	29-Jun-2022	416.15	411.25	425.30	411.25	417.20	420.35	419.37	216209	906.71	7823	52146	24.12
JKPAPER	EQ	29-Jun-2022	307.95	304.00	314.90	300.20	303.00	302.55	308.05	1721755	5303.80	22620	357469	20.76
JKTYRE	EQ	29-Jun-2022	103.45	101.95	104.85	100.90	101.15	101.70	103.06	895518	922.90	9754	259799	29.01
JMA	EQ	29-Jun-2022	66.50	67.40	67.45	64.65	66.70	66.50	66.18	11521	7.63	247	7081	61.46
JMCPROJECT	EQ	29-Jun-2022	77.30	77.00	77.00	74.60	75.30	75.20	75.64	35915	27.17	708	26661	74.23
JMFINANCIL	EQ	29-Jun-2022	60.15	58.70	62.90	58.70	61.10	61.00	60.22	221047	133.12	2251	99522	45.02
JOCIL	EQ	29-Jun-2022	164.30	161.00	169.60	160.05	167.00	166.70	165.91	2136	3.54	114	1417	66.34
JPASSOCIAT	EQ	29-Jun-2022	7.55	7.50	7.50	7.25	7.45	7.40	7.42	1584793	117.55	4138	939737	59.30
JPINFRATEC	BE	29-Jun-2022	2.05	2.10	2.15	2.05	2.15	2.15	2.12	417842	8.84	561	-	-
JPOLYINVST	EQ	29-Jun-2022	295.60	299.00	299.60	283.45	296.00	293.75	293.34	16042	47.06	839	6678	41.63
JPPOWER	EQ	29-Jun-2022	6.55	6.50	6.55	6.40	6.45	6.40	6.46	9998610	646.30	12947	4777907	47.79
JSL	EQ	29-Jun-2022	99.45	99.45	104.20	98.80	103.15	103.10	102.57	1933228	1982.82	16408	946321	48.95
JSLHISAR	EQ	29-Jun-2022	201.05	199.55	210.95	199.55	206.45	205.45	206.86	205438	424.97	6967	59992	29.20
JSLL	SM	29-Jun-2022	136.00	138.00	143.90	138.00	143.90	143.90	140.16	26000	36.44	9	26000	100.00
JSWENERGY	EQ	29-Jun-2022	219.45	214.00	221.00	211.45	215.00	216.20	216.90	478945	1038.85	7766	130435	27.23
JSWHL	EQ	29-Jun-2022	3216.40	3117.15	3200.00	3111.10	3164.00	3165.90	3163.03	482	15.25	145	209	43.36
JSWISPL	EQ	29-Jun-2022	24.05	23.70	24.20	23.60	24.00	24.10	23.97	1621095	388.57	3660	733041	45.22
JSWSTEEL	EQ	29-Jun-2022	578.40	573.50	581.15	569.15	572.50	576.05	576.77	3334027	19229.58	46971	824611	24.73
JTEKTINDIA	EQ	29-Jun-2022	81.35	80.30	82.20	77.25	77.60	77.75	79.67	536416	427.34	5656	191701	35.74
JTLINFRA	EQ	29-Jun-2022	207.35	205.00	209.40	199.15	203.25	203.90	204.61	71804	146.92	1700	31326	43.63
JUBLFOOD	EQ	29-Jun-2022	535.55	530.00	530.00	506.30	512.20	513.40	514.53	5638542	29012.22	105689	1315847	23.34
JUBLINDS	EQ	29-Jun-2022	376.00	370.50	377.05	365.10	370.00	371.25	372.80	4782	17.83	404	2802	58.59
JUBLINGREA	EQ	29-Jun-2022	497.10	491.10	496.90	486.00	488.00	487.85	491.58	168576	828.68	5395	77827	46.17
JUBLPHARMA	EQ	29-Jun-2022	347.00	343.80	348.80	343.00	344.00	346.00	346.55	17057	59.11	1794	7030	41.21
JUNIORBEES	EQ	29-Jun-2022	390.44	392.89	398.40	384.20	387.47	387.38	387.97	61303	237.84	3270	39983	65.22
JUSTDIAL	EQ	29-Jun-2022	568.25	560.00	596.95	555.25	562.30	566.05	574.54	565915	3251.41	20170	102329	18.08
JWL	EQ	29-Jun-2022	52.90	52.75	53.00	51.50	51.70	51.90	52.09	87695	45.68	1096	46281	52.77
JYOTHYLAB	EQ	29-Jun-2022	154.55	153.50	154.80	153.10	154.00	153.45	154.03	198207	305.30	1878	152166	76.77
JYOTISTRUC	BZ	29-Jun-2022	14.85	15.55	15.55	15.55	15.55	15.55	15.55	5467	0.85	17	-	-
KABRAEXTRU	EQ	29-Jun-2022	357.25	349.00	358.40	338.00	341.50	341.60	350.52	300604	1053.68	11357	85483	28.44
KAJARIACER	EQ	29-Jun-2022	931.15	925.00	935.95	916.35	927.50	932.75	931.94	78683	733.28	6194	54077	68.73
KAKATCEM	EQ	29-Jun-2022	190.35	188.25	195.95	188.25	192.15	191.85	193.04	7552	14.58	497	2424	32.10
KALPATPOWR	EQ	29-Jun-2022	361.00	360.00	360.00	353.85	354.00	354.60	356.86	45924	163.88	2628	32620	71.03
KALYANIFRG	BE	29-Jun-2022	177.10	185.95	185.95	173.75	177.00	177.00	176.17	188	0.33	5	-	-
KALYANKJIL	EQ	29-Jun-2022	60.45	59.95	61.95	59.30	60.95	60.55	60.96	378956	231.00	6305	142107	37.50
KAMATHOTEL	EQ	29-Jun-2022	56.10	56.05	57.50	55.05	56.90	56.85	56.65	49371	27.97	795	29394	59.54
KAMDHENU	EQ	29-Jun-2022	184.55	184.00	196.50	182.90	191.05	191.35	190.69	33178	63.27	1188	16213	48.87
KANANIIND	EQ	29-Jun-2022	14.45	13.75	15.15	13.75	15.15	15.15	14.20	1155757	164.07	1710	892626	77.23
KANORICHEM	EQ	29-Jun-2022	111.90	116.85	116.85	110.50	110.50	110.95	111.81	4520	5.05	112	2869	63.47
KANPRPLA	EQ	29-Jun-2022	123.65	121.50	127.00	121.50	127.00	124.95	125.15	11065	13.85	243	8127	73.45
KANSAINER	EQ	29-Jun-2022	376.20	375.65	380.45	369.90	372.50	371.20	375.71	86711	325.78	4110	45494	52.47
KAPSTON	EQ	29-Jun-2022	144.60	146.00	146.00	140.20	143.15	143.25	142.82	622	0.89	38	427	68.65
KARMAENG	EQ	29-Jun-2022	22.50	22.45	22.90	22.20	22.20	22.40	22.46	807	0.18	13	575	71.25
KARURVYSYA	EQ	29-Jun-2022	45.55	45.00	45.60	44.80	44.80	44.95	45.06	1426355	642.71	10393	1059375	74.27
KAUSHALYA	EQ	29-Jun-2022	3.50	3.55	3.55	3.40	3.55	3.55	3.52	13952	0.49	42	13758	98.61
KAVVERITEL	EQ	29-Jun-2022	8.20	8.50	8.60	8.50	8.60	8.60	8.58	10621	0.91	40	10621	100.00
KAYA	EQ	29-Jun-2022	272.55	275.00	282.20	268.00	274.00	276.40	274.95	14032	38.58	749	5787	41.24
KBCGLOBAL	EQ	29-Jun-2022	3.70	3.65	3.75	3.55	3.55	3.55	3.61	7682363	277.23	3367	3542450	46.11
KCP	EQ	29-Jun-2022	106.55	105.00	109.10	105.00	108.00	108.25	107.25	62213	66.72	1413	33351	53.61
KCPSUGIND	EQ	29-Jun-2022	21.10	20.85	21.85	20.70	21.40	21.35	21.30	196060	41.76	1081	72713	37.09
KDDL	EQ	29-Jun-2022	692.85	694.40	697.75	680.00	687.95	684.25	688.52	581	4.00	106	253	43.55
KEC	EQ	29-Jun-2022	414.85	407.15	415.20	393.95	398.10	399.55	404.92	197558	799.96	7842	81735	41.37
KECL	EQ	29-Jun-2022	25.60	25.10	26.50	24.85	25.50	25.60	25.89	132962	34.43	826	64682	48.65
KEEPLEARN	BE	29-Jun-2022	1.60	1.65	1.65	1.65	1.65	1.65	1.65	122	0.00	2	-	-
KEERTI	EQ	29-Jun-2022	16.60	16.60	16.95	15.70	16.80	16.70	16.52	6163	1.02	50	4342	70.45
KEI	EQ	29-Jun-2022	1172.20	1172.20	1189.95	1166.00	1172.00	1169.40	1177.04	120659	1420.20	13635	66195	54.86
KELLTONTEC	EQ	29-Jun-2022	76.60	75.00	76.15	72.50	72.50	73.15	74.80	412167	308.29	5478	198127	48.07
KENNAMET	EQ	29-Jun-2022	1840.30	1825.10	1885.05	1825.10	1846.00	1859.65	1852.75	3591	66.53	653	1856	51.68
KERNEX	BE	29-Jun-2022	170.95	170.00	179.45	170.00	179.45	179.45	178.20	19670	35.05	130	-	-
KESORAMIND	EQ	29-Jun-2022	48.20	47.85	49.35	47.40	48.50	48.70	48.58	132140	64.19	1596	66300	50.17
KEYFINSERV	EQ	29-Jun-2022	99.60	98.80	99.50	95.45	95.45	97.40	98.17	1687	1.66	57	1029	61.00
KHADIM	EQ	29-Jun-2022	192.30	189.00	192.95	188.00	190.00	190.75	190.67	9019	17.20	496	3826	42.42
KHAICHEM	EQ	29-Jun-2022	100.85	99.00	103.60	98.80	99.15	99.25	101.15	188440	190.61	4118	83236	44.17
KHAITANLTD	EQ	29-Jun-2022	48.65	46.65	49.60	46.65	47.25	47.25	47.99	2948	1.41	40	1624	55.09
KHANDSE	BE	29-Jun-2022	34.40	33.00	36.00	32.85	34.95	33.85	34.83	4043	1.41	37	-	-
KICL	EQ	29-Jun-2022	1508.55	1502.25	1529.00	1502.00	1507.00	1509.45	1520.19	280	4.26	77	226	80.71
KILITCH	EQ	29-Jun-2022	159.35	160.00	161.10	156.20	157.30	158.75	159.29	1726	2.75	74	865	50.12
KIMS	EQ	29-Jun-2022	1155.25	1155.10	1162.75	1136.00	1150.00	1146.95	1149.62	145514	1672.86	3682	131070	90.07
KINGFA	EQ	29-Jun-2022	899.80	890.00	914.00	866.10	898.60	893.20	887.99	2491	22.12	351	989	39.70
KIOCL	EQ	29-Jun-2022	189.80	187.95	190.95	186.10	187.00	187.85	189.06	18656	35.27	1179	5381	28.84
KIRIINDUS	EQ	29-Jun-2022	451.85	449.90	479.70	449.00	466.00	469.75	469.44	233431	1095.81	9359	88661	37.98
KIRLFER	EQ	29-Jun-2022	201.10	199.05	202.90	198.35	199.70	200.50	201.29	44921	90.42	2422	26951	60.00
KIRLOSBROS	EQ	29-Jun-2022	323.95	319.90	325.00	315.55	324.00	322.60	320.05	18818	60.23	982	13375	71.08
KIRLOSENG	EQ	29-Jun-2022	132.70	132.25	136.00	131.05	134.25	134.65	133.91	83942	112.41	1732	54510	64.94
KIRLOSIND	EQ	29-Jun-2022	1313.25	1338.00	1338.00	1288.10	1288.20	1291.10	1300.92	1247	16.22	247	848	68.00
KITEX	EQ	29-Jun-2022	228.10	224.00	228.85	223.20	223.70	224.35	226.30	196524	444.74	6400	46143	23.48
KKCL	EQ	29-Jun-2022	246.50	244.90	253.70	244.65	246.10	245.90	248.99	73398	182.76	5285	22529	30.69
KMSUGAR	EQ	29-Jun-2022	28.20	27.80	28.80	27.65	28.55	28.45	28.41	369093	104.87	1475	199747	54.12
KNAGRI	SM	29-Jun-2022	145.45	142.00	145.00	142.00	145.00	145.00	144.15	8000	11.53	5	6400	80.00
KNRCON	EQ	29-Jun-2022	235.15	232.20	235.50	225.40	232.00	230.95	231.98	168270	390.36	8174	83918	49.87
KOHINOOR	BE	29-Jun-2022	111.50	117.05	117.05	117.05	117.05	117.05	117.05	14016	16.41	142	-	-
KOKUYOCMLN	EQ	29-Jun-2022	55.90	54.30	57.40	54.30	57.40	56.80	56.10	47609	26.71	547	31907	67.02
KOLTEPATIL	EQ	29-Jun-2022	219.80	218.10	222.40	214.50	215.35	217.20	218.21	152712	333.23	3661	47891	31.36
KOPRAN	EQ	29-Jun-2022	206.10	203.00	207.45	202.25	205.65	205.10	204.72	36062	73.83	1762	17750	49.22
KOTAKALPHA	EQ	29-Jun-2022	25.85	25.70	26.13	25.03	25.98	25.91	25.64	511398	131.10	720	249704	48.83
KOTAKBANK	EQ	29-Jun-2022	1668.80	1650.00	1658.95	1636.70	1641.00	1642.45	1646.44	2932830	48287.26	118625	2020701	68.90
KOTAKBKETF	EQ	29-Jun-2022	340.32	333.55	339.40	333.55	336.35	336.72	336.49	67940	228.61	408	2524	3.72
KOTAKGOLD	EQ	29-Jun-2022	43.99	43.71	44.08	43.71	43.85	43.89	43.91	133102	58.45	357	112455	84.49
KOTAKIT	EQ	29-Jun-2022	29.24	28.70	29.29	28.70	29.15	29.12	29.01	14816	4.30	190	10902	73.58
KOTAKLOVOL	EQ	29-Jun-2022	12.10	12.19	12.25	11.83	12.10	12.19	12.06	69836	8.42	56	69470	99.48
KOTAKMID50	EQ	29-Jun-2022	74.21	73.65	73.80	72.80	73.00	73.26	73.31	674	0.49	33	397	58.90
KOTAKNIFTY	EQ	29-Jun-2022	167.87	167.79	168.20	166.11	167.71	167.51	167.14	18879	31.55	312	10507	55.65
KOTAKNV20	EQ	29-Jun-2022	89.94	89.90	89.90	87.60	89.50	89.49	88.56	15826	14.02	267	7125	45.02
KOTAKPSUBK	EQ	29-Jun-2022	245.74	247.00	247.00	242.10	242.15	242.97	244.72	1035	2.53	74	624	60.29
KOTARISUG	EQ	29-Jun-2022	33.15	32.95	34.40	32.60	33.65	33.40	33.54	182386	61.18	2812	37579	20.60
KOTHARIPET	EQ	29-Jun-2022	83.50	83.55	84.75	81.70	83.10	83.25	83.74	46817	39.21	1180	25709	54.91
KOTHARIPRO	EQ	29-Jun-2022	83.90	83.95	87.50	83.95	87.30	86.95	86.78	6133	5.32	182	4249	69.28
KOTYARK	SM	29-Jun-2022	282.35	282.35	292.00	282.35	292.00	292.00	290.00	3200	9.28	7	2400	75.00
KOVAI	EQ	29-Jun-2022	1434.95	1448.00	1450.00	1418.55	1439.90	1424.40	1429.00	1015	14.50	207	744	73.30
KPIGREEN	EQ	29-Jun-2022	664.55	662.80	694.35	652.20	662.15	662.90	675.77	304816	2059.85	16385	66894	21.95
KPITTECH	EQ	29-Jun-2022	516.30	511.80	526.00	507.05	524.50	524.45	522.16	1344232	7019.08	33617	474514	35.30
KPRMILL	EQ	29-Jun-2022	514.20	513.55	516.85	501.25	503.35	504.35	510.11	137153	699.63	12451	68155	49.69
KRBL	EQ	29-Jun-2022	222.65	221.45	226.85	220.05	223.55	223.10	224.69	229630	515.97	7559	100632	43.82
KREBSBIO	EQ	29-Jun-2022	103.85	103.90	109.00	102.05	107.00	106.30	106.59	5758	6.14	206	4037	70.11
KRIDHANINF	EQ	29-Jun-2022	4.25	4.40	4.45	4.10	4.10	4.15	4.25	94146	4.00	145	30092	31.96
KRISHANA	EQ	29-Jun-2022	273.70	268.35	285.45	268.35	270.05	271.90	275.13	4641	12.77	195	2186	47.10
KRISHIVAL	SM	29-Jun-2022	272.25	285.50	285.85	285.50	285.85	285.85	285.77	21000	60.01	7	15000	71.43
KRISHNADEF	SM	29-Jun-2022	59.45	57.20	57.20	56.85	56.85	56.90	56.97	21000	11.96	7	15000	71.43
KRITI	EQ	29-Jun-2022	71.95	70.00	72.65	69.00	70.00	70.00	70.45	11878	8.37	696	4853	40.86
KRITIKA	EQ	29-Jun-2022	81.50	80.65	85.55	77.55	78.15	79.75	82.04	5225	4.29	151	2991	57.24
KRSNAA	EQ	29-Jun-2022	540.50	526.25	544.45	526.25	532.00	534.90	538.34	9849	53.02	1294	4790	48.63
KSB	EQ	29-Jun-2022	1469.85	1468.00	1477.00	1450.05	1452.00	1466.20	1466.25	23131	339.16	3186	12242	52.92
KSCL	EQ	29-Jun-2022	493.40	494.85	504.00	494.15	497.25	497.45	498.81	41558	207.30	2254	18012	43.34
KSHITIJPOL	SM	29-Jun-2022	33.25	32.00	32.00	32.00	32.00	32.00	32.00	46660	14.93	1	46660	100.00
KSL	EQ	29-Jun-2022	286.10	285.55	290.00	283.05	284.10	284.60	286.46	11228	32.16	814	5434	48.40
KSOLVES	SM	29-Jun-2022	358.60	349.20	361.00	349.00	355.00	357.90	356.01	12800	45.57	28	11200	87.50
KTKBANK	EQ	29-Jun-2022	64.85	64.40	65.25	64.30	65.05	65.10	64.86	415024	269.20	2753	222628	53.64
KUANTUM	EQ	29-Jun-2022	70.75	69.05	72.65	69.05	72.55	71.75	71.48	12138	8.68	289	7175	59.11
L&TFH	EQ	29-Jun-2022	70.20	69.60	69.65	68.55	69.05	69.05	69.07	3629394	2506.99	12369	773136	21.30
L&TFINANCE	NG	29-Jun-2022	1103.00	1104.51	1109.90	1103.00	1109.90	1109.90	1103.25	411	4.53	8	401	97.57
L&TFINANCE	NO	29-Jun-2022	1035.00	1035.00	1045.00	1035.00	1045.00	1045.00	1044.81	214	2.24	3	214	100.00
L&TFINANCE	NU	29-Jun-2022	1080.89	1080.89	1080.89	1077.10	1079.99	1079.99	1078.81	145	1.56	5	95	65.52
L&TFINANCE	Y5	29-Jun-2022	1065.00	1083.99	1083.99	1074.90	1074.90	1074.90	1079.45	2	0.02	2	1	50.00
LAGNAM	EQ	29-Jun-2022	73.45	73.50	75.00	72.50	74.40	74.25	74.00	4894	3.62	113	3425	69.98
LAKPRE	BZ	29-Jun-2022	5.70	5.70	5.70	5.70	5.70	5.70	5.70	1	0.00	1	-	-
LALPATHLAB	EQ	29-Jun-2022	2170.55	2120.95	2235.00	2113.45	2174.00	2181.90	2188.25	380541	8327.20	26712	76172	20.02
LAMBODHARA	EQ	29-Jun-2022	80.30	78.60	82.80	77.45	82.80	82.25	81.03	14674	11.89	228	9816	66.89
LANCER	EQ	29-Jun-2022	206.80	204.10	207.95	197.50	199.80	198.75	200.09	803727	1608.15	1576	778890	96.91
LAOPALA	EQ	29-Jun-2022	266.15	262.50	271.70	261.85	266.00	266.25	267.21	115617	308.94	4952	60663	52.47
LASA	EQ	29-Jun-2022	30.10	30.40	30.55	27.80	28.15	28.20	28.94	285285	82.56	2279	207329	72.67
LATENTVIEW	EQ	29-Jun-2022	341.20	333.50	344.45	332.00	338.45	337.15	338.89	252622	856.11	10525	83133	32.91
LATTEYS	SM	29-Jun-2022	53.65	51.05	51.05	51.05	51.05	51.05	51.05	4000	2.04	2	4000	100.00
LAURUSLABS	EQ	29-Jun-2022	468.60	460.15	469.60	460.15	465.90	466.60	466.53	643060	3000.06	15899	268164	41.70
LAXMICOT	EQ	29-Jun-2022	21.55	21.95	21.95	21.25	21.60	21.45	21.52	7506	1.62	66	4044	53.88
LAXMIMACH	EQ	29-Jun-2022	8934.65	8930.00	8978.00	8851.00	8887.05	8899.45	8918.50	952	84.90	480	406	42.65
LCCINFOTEC	EQ	29-Jun-2022	3.60	3.75	3.75	3.70	3.75	3.75	3.75	211649	7.93	283	169441	80.06
LEMERITE	SM	29-Jun-2022	59.75	57.50	58.20	57.50	57.60	57.60	57.78	8000	4.62	5	4800	60.00
LEMONTREE	EQ	29-Jun-2022	61.15	60.30	61.15	60.30	60.85	60.90	60.88	1048796	638.55	8827	416249	39.69
LEXUS	SM	29-Jun-2022	63.30	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	2	2000	100.00
LFIC	EQ	29-Jun-2022	93.05	96.95	97.00	94.00	96.20	95.15	95.76	410	0.39	28	239	58.29
LGBBROSLTD	EQ	29-Jun-2022	583.90	584.60	596.00	577.20	594.30	593.55	593.08	39626	235.01	2404	20158	50.87
LGBFORGE	EQ	29-Jun-2022	9.15	9.10	9.20	8.70	9.20	8.90	8.98	85182	7.65	320	52985	62.20
LIBAS	EQ	29-Jun-2022	24.05	23.75	24.60	23.75	24.60	24.45	24.23	46421	11.25	199	15546	33.49
LIBERTSHOE	EQ	29-Jun-2022	142.60	142.60	142.60	139.50	139.60	140.15	140.91	20410	28.76	576	7908	38.75
LICHSGFIN	EQ	29-Jun-2022	329.65	325.65	327.60	323.20	325.40	325.20	325.40	1524980	4962.33	29357	588587	38.60
LICI	EQ	29-Jun-2022	663.35	660.10	696.85	657.80	677.05	678.50	679.20	4653282	31605.07	94830	1165688	25.05
LICNETFGSC	EQ	29-Jun-2022	21.81	22.20	22.20	21.75	21.98	21.97	21.84	2544	0.56	70	2218	87.19
LICNETFN50	EQ	29-Jun-2022	168.90	169.75	169.75	168.00	168.00	168.98	168.91	520	0.88	45	444	85.38
LICNETFSEN	EQ	29-Jun-2022	571.64	562.24	573.00	562.24	569.07	570.53	570.83	437	2.49	25	428	97.94
LICNFNHGP	EQ	29-Jun-2022	169.00	177.70	187.15	168.02	169.00	168.83	170.50	1919	3.27	57	1107	57.69
LIKHITHA	EQ	29-Jun-2022	282.70	276.00	285.90	274.10	280.00	277.60	280.31	47673	133.63	2198	16783	35.20
LINC	EQ	29-Jun-2022	248.75	253.00	253.00	241.25	244.00	244.00	245.53	1308	3.21	200	841	64.30
LINCOLN	EQ	29-Jun-2022	295.70	294.20	298.50	283.50	298.00	296.20	295.56	16578	49.00	1022	10824	65.29
LINDEINDIA	EQ	29-Jun-2022	3227.90	3214.00	3323.00	3176.95	3232.40	3257.15	3274.53	105649	3459.51	15404	16697	15.80
LIQUIDBEES	EQ	29-Jun-2022	1000.00	997.30	1002.60	997.30	1000.01	1000.00	1000.01	1652942	16529.51	5145	1489796	90.13
LIQUIDETF	EQ	29-Jun-2022	1000.00	1000.04	1000.04	999.99	1000.00	999.99	1000.00	13082	130.82	59	7208	55.10
LODHA	EQ	29-Jun-2022	1028.25	1047.80	1063.90	1032.35	1042.05	1052.90	1050.27	154384	1621.46	8217	83989	54.40
LOKESHMACH	EQ	29-Jun-2022	78.10	75.80	78.95	75.30	75.30	75.85	77.13	18025	13.90	577	11875	65.88
LOTUSEYE	EQ	29-Jun-2022	53.15	53.00	54.00	51.00	51.00	52.05	53.03	6298	3.34	242	3428	54.43
LOVABLE	EQ	29-Jun-2022	128.45	129.00	129.60	126.55	126.60	127.05	127.81	11141	14.24	532	5547	49.79
LPDC	EQ	29-Jun-2022	6.20	6.40	6.50	6.10	6.20	6.25	6.33	62151	3.93	267	31265	50.30
LSIL	EQ	29-Jun-2022	10.25	10.25	10.75	10.10	10.75	10.75	10.58	1399897	148.14	1238	783056	55.94
LT	EQ	29-Jun-2022	1551.50	1531.25	1554.00	1525.40	1548.00	1547.90	1545.96	1480197	22883.28	65704	882035	59.59
LTGILTBEES	EQ	29-Jun-2022	22.10	22.20	22.20	21.90	22.16	21.95	22.06	10462	2.31	104	7462	71.32
LTI	EQ	29-Jun-2022	4222.60	4160.00	4204.00	4065.25	4077.25	4086.90	4133.63	386244	15965.90	33857	143734	37.21
LTTS	EQ	29-Jun-2022	3158.05	3110.00	3177.90	3067.10	3079.00	3087.60	3124.66	349991	10936.04	29904	143116	40.89
LUMAXIND	EQ	29-Jun-2022	1254.80	1253.00	1317.80	1235.25	1290.00	1304.10	1292.22	11233	145.15	2305	4590	40.86
LUMAXTECH	EQ	29-Jun-2022	172.65	170.20	177.95	170.15	176.90	176.80	175.39	34836	61.10	1018	20600	59.13
LUPIN	EQ	29-Jun-2022	633.45	628.95	632.60	618.00	619.70	620.65	624.22	585868	3657.10	14271	198056	33.81
LUXIND	EQ	29-Jun-2022	1819.15	1815.00	1852.10	1790.00	1804.00	1810.60	1822.61	25860	471.33	3518	14038	54.28
LXCHEM	EQ	29-Jun-2022	292.55	290.00	292.00	284.30	287.90	287.65	288.29	482199	1390.11	16955	230173	47.73
LYKALABS	EQ	29-Jun-2022	115.10	115.90	118.95	113.55	116.15	117.50	117.35	44244	51.92	1039	25584	57.82
LYPSAGEMS	BE	29-Jun-2022	5.80	5.55	5.55	5.55	5.55	5.55	5.55	25788	1.43	95	-	-
M&M	EQ	29-Jun-2022	1112.00	1106.00	1115.45	1090.70	1105.30	1111.75	1104.65	5052023	55806.93	118184	2765847	54.75
M&MFIN	EQ	29-Jun-2022	180.25	178.00	180.50	177.40	178.00	178.35	178.73	1407095	2514.90	10082	209026	14.86
M&MFIN	N2	29-Jun-2022	1052.54	1051.51	1051.51	1051.51	1051.51	1051.51	1051.51	5	0.05	1	5	100.00
M17RG	MF	29-Jun-2022	12.45	12.80	12.80	12.80	12.80	12.80	12.80	6000	0.77	5	6000	100.00
MAANALU	EQ	29-Jun-2022	117.45	119.00	137.60	117.80	124.10	125.20	129.40	248210	321.17	6305	63807	25.71
MACPOWER	EQ	29-Jun-2022	200.85	196.85	203.95	194.00	199.70	197.05	196.80	11234	22.11	457	5669	50.46
MADHAV	EQ	29-Jun-2022	41.75	41.05	43.10	40.10	41.20	41.05	41.37	10987	4.54	242	5099	46.41
MADHAVBAUG	SM	29-Jun-2022	163.00	167.15	167.15	163.00	163.00	163.00	165.08	3200	5.28	2	1600	50.00
MADHUCON	EQ	29-Jun-2022	5.20	5.40	5.45	5.15	5.35	5.35	5.30	8931	0.47	66	7070	79.16
MADRASFERT	EQ	29-Jun-2022	43.75	43.45	45.90	42.40	44.25	44.45	44.52	216498	96.38	2429	81892	37.83
MAESGETF	EQ	29-Jun-2022	26.58	25.79	26.71	25.79	26.49	26.57	26.57	7079	1.88	79	5985	84.55
MAFANG	EQ	29-Jun-2022	41.50	40.00	41.77	39.51	40.33	40.24	40.25	403404	162.36	1775	317903	78.81
MAFSETF	EQ	29-Jun-2022	15.65	14.01	15.75	14.01	15.50	15.50	15.53	111606	17.34	191	108827	97.51
MAGADSUGAR	EQ	29-Jun-2022	318.45	318.45	335.00	315.15	328.50	328.40	330.03	34913	115.22	2088	12099	34.65
MAGNUM	EQ	29-Jun-2022	11.95	11.70	12.30	11.50	12.20	11.90	11.96	87747	10.49	297	56784	64.71
MAHABANK	EQ	29-Jun-2022	15.80	15.50	15.75	15.40	15.50	15.50	15.59	1869051	291.39	3407	1080394	57.80
MAHAPEXLTD	EQ	29-Jun-2022	74.85	77.05	78.80	72.00	72.00	72.05	74.71	1614	1.21	81	366	22.68
MAHASTEEL	EQ	29-Jun-2022	60.90	60.00	62.60	60.00	61.00	60.75	61.42	12038	7.39	416	6675	55.45
MAHEPC	EQ	29-Jun-2022	101.50	99.05	101.40	98.15	98.25	99.15	99.81	12434	12.41	461	6278	50.49
MAHESHWARI	EQ	29-Jun-2022	74.25	74.40	74.65	73.50	74.50	74.40	74.36	64137	47.69	205	56474	88.05
MAHINDCIE	EQ	29-Jun-2022	241.90	240.00	242.50	231.00	231.55	232.40	236.40	1273434	3010.44	19992	354299	27.82
MAHKTECH	EQ	29-Jun-2022	16.91	16.91	17.48	16.03	16.58	16.56	16.57	73426	12.17	303	65970	89.85
MAHLIFE	EQ	29-Jun-2022	408.10	401.10	422.10	401.00	408.10	410.25	413.75	194685	805.52	10354	74353	38.19
MAHLOG	EQ	29-Jun-2022	466.80	466.00	468.50	458.75	466.00	467.20	465.37	78283	364.31	4606	48067	61.40
MAHSCOOTER	EQ	29-Jun-2022	3749.40	3768.15	3768.15	3716.55	3722.00	3721.05	3737.15	1444	53.96	374	1017	70.43
MAHSEAMLES	EQ	29-Jun-2022	648.85	658.00	682.00	643.85	644.00	652.25	664.43	991771	6589.59	30229	236805	23.88
MAITHANALL	EQ	29-Jun-2022	874.35	865.00	874.70	840.00	850.00	845.40	855.52	32101	274.63	4349	17056	53.13
MALLCOM	EQ	29-Jun-2022	716.00	721.00	729.90	680.20	729.90	720.05	702.36	809	5.68	157	378	46.72
MALUPAPER	EQ	29-Jun-2022	31.00	30.75	32.65	30.60	31.75	31.35	31.78	53993	17.16	419	18561	34.38
MAM150ETF	EQ	29-Jun-2022	10.13	10.43	10.43	10.01	10.10	10.09	10.05	9585	0.96	110	6247	65.17
MAMFGETF	EQ	29-Jun-2022	73.80	73.21	73.95	72.98	73.58	73.80	73.90	61087	45.15	64	60477	99.00
MAN50ETF	EQ	29-Jun-2022	164.97	163.51	164.90	163.30	163.70	164.04	164.05	3446	5.65	90	2749	79.77
MANAKALUCO	EQ	29-Jun-2022	19.55	19.85	22.50	18.80	21.45	21.30	21.12	78645	16.61	607	46453	59.07
MANAKCOAT	EQ	29-Jun-2022	19.55	19.90	19.90	18.70	19.55	19.40	19.32	7916	1.53	117	5290	66.83
MANAKSIA	EQ	29-Jun-2022	75.75	75.75	77.40	74.40	75.35	75.70	76.13	61336	46.70	689	43322	70.63
MANAKSTEEL	EQ	29-Jun-2022	36.90	36.90	37.90	36.10	36.60	37.30	37.30	27009	10.07	399	13309	49.28
MANALIPETC	EQ	29-Jun-2022	101.15	100.40	101.15	99.00	99.70	99.65	100.20	320818	321.46	4044	104837	32.68
MANAPPURAM	EQ	29-Jun-2022	87.50	86.90	87.45	85.20	86.05	85.90	85.90	4668318	4010.06	27705	1438022	30.80
MANGALAM	EQ	29-Jun-2022	143.00	143.00	145.45	140.80	141.00	141.90	142.49	29240	41.66	982	12829	43.87
MANGCHEFER	EQ	29-Jun-2022	104.15	103.50	106.00	102.20	105.30	105.30	104.83	355337	372.50	4201	234445	65.98
MANGLMCEM	EQ	29-Jun-2022	269.35	268.00	279.80	267.35	272.60	274.90	273.46	27869	76.21	572	22486	80.68
MANINDS	EQ	29-Jun-2022	76.00	75.85	76.60	74.60	74.90	74.95	75.54	31546	23.83	695	16548	52.46
MANINFRA	EQ	29-Jun-2022	78.50	75.85	77.20	75.70	75.90	76.20	76.36	290198	221.60	2184	205846	70.93
MANORG	EQ	29-Jun-2022	555.50	561.00	570.00	551.80	563.00	560.30	562.54	3112	17.51	483	1494	48.01
MANUGRAPH	EQ	29-Jun-2022	12.75	12.25	12.95	12.25	12.40	12.50	12.63	6592	0.83	48	1283	19.46
MANXT50	EQ	29-Jun-2022	372.71	368.86	371.16	368.30	369.47	370.23	369.62	388	1.43	43	207	53.35
MANYAVAR	EQ	29-Jun-2022	973.25	961.00	981.65	960.00	962.70	971.75	969.57	48294	468.24	5234	31024	64.24
MAPMYINDIA	EQ	29-Jun-2022	1364.05	1345.00	1381.65	1345.00	1366.00	1374.25	1371.75	54029	741.14	6185	18136	33.57
MARALOVER	EQ	29-Jun-2022	70.70	69.60	74.00	69.60	71.50	71.90	72.25	16319	11.79	299	8698	53.30
MARATHON	EQ	29-Jun-2022	202.50	200.00	210.15	196.05	203.15	202.70	203.68	222242	452.67	8193	68136	30.66
MARICO	EQ	29-Jun-2022	488.60	485.90	485.90	473.50	474.85	475.80	479.19	1689593	8096.37	47029	904418	53.53
MARINE	EQ	29-Jun-2022	27.05	26.60	28.65	26.60	27.85	28.10	27.84	204886	57.05	916	117149	57.18
MARKSANS	EQ	29-Jun-2022	42.65	42.40	42.70	42.00	42.55	42.45	42.38	276317	117.11	2979	156685	56.70
MARSHALL	EQ	29-Jun-2022	36.15	35.90	39.00	34.65	35.65	36.20	37.33	49117	18.34	518	25676	52.28
MARUTI	EQ	29-Jun-2022	8489.70	8389.95	8530.00	8370.00	8492.00	8508.90	8480.48	655413	55582.17	67908	218140	33.28
MASFIN	EQ	29-Jun-2022	496.85	510.00	510.00	490.00	500.00	498.95	499.15	25258	126.08	1863	13464	53.31
MASKINVEST	BE	29-Jun-2022	30.45	28.95	31.95	28.95	31.95	31.95	29.95	30	0.01	4	-	-
MASPTOP50	EQ	29-Jun-2022	26.61	26.88	26.88	25.61	26.20	26.04	25.89	209039	54.12	848	189977	90.88
MASTEK	EQ	29-Jun-2022	2126.40	2075.00	2107.00	2070.00	2071.00	2079.30	2093.62	45701	956.81	5576	21163	46.31
MATRIMONY	EQ	29-Jun-2022	814.00	820.00	825.00	795.70	797.00	799.20	808.15	40674	328.70	4157	24793	60.96
MAWANASUG	EQ	29-Jun-2022	103.10	100.85	104.45	100.85	103.95	103.40	103.19	57933	59.78	1463	24655	42.56
MAXHEALTH	EQ	29-Jun-2022	370.55	370.00	371.40	363.55	367.80	368.70	367.44	281912	1035.87	10100	128603	45.62
MAXIND	EQ	29-Jun-2022	69.20	69.10	69.85	69.05	69.35	69.80	69.67	11931	8.31	79	10382	87.02
MAXVIL	EQ	29-Jun-2022	89.40	89.00	90.35	88.50	89.70	89.40	89.47	33396	29.88	505	18144	54.33
MAYURUNIQ	EQ	29-Jun-2022	360.25	359.95	363.00	356.00	356.00	357.05	359.54	29161	104.85	1364	18722	64.20
MAZDA	EQ	29-Jun-2022	555.75	554.10	574.00	550.00	550.00	553.65	559.21	4390	24.55	344	3344	76.17
MAZDOCK	EQ	29-Jun-2022	255.35	254.50	255.50	250.20	251.90	251.10	252.75	69698	176.16	2471	20438	29.32
MBAPL	BE	29-Jun-2022	638.85	607.05	640.00	607.00	636.95	636.00	616.57	13977	86.18	285	-	-
MBECL	BE	29-Jun-2022	3.60	3.50	3.75	3.45	3.50	3.45	3.56	197075	7.02	193	-	-
MBLINFRA	EQ	29-Jun-2022	19.00	18.75	19.45	18.60	19.10	19.25	19.06	26591	5.07	297	15395	57.90
MCDOWELL-N	EQ	29-Jun-2022	772.35	761.00	770.45	741.15	746.25	745.75	754.48	1960095	14788.54	48189	1408439	71.86
MCL	EQ	29-Jun-2022	25.00	24.80	25.45	24.15	24.85	25.00	24.91	11111	2.77	140	5131	46.18
MCLEODRUSS	EQ	29-Jun-2022	20.70	20.55	24.80	20.20	22.85	23.00	23.06	1751437	403.96	4783	878157	50.14
MCX	EQ	29-Jun-2022	1273.75	1260.00	1312.80	1254.45	1274.00	1274.45	1281.63	396538	5082.15	28894	54994	13.87
MEDICAMEQ	EQ	29-Jun-2022	708.70	690.05	721.00	690.05	695.00	707.80	712.48	12727	90.68	943	8980	70.56
MEDICO	EQ	29-Jun-2022	90.20	90.25	93.85	89.00	93.30	90.40	91.20	980	0.89	68	349	35.61
MEDPLUS	EQ	29-Jun-2022	764.45	771.90	774.00	741.90	758.30	757.15	759.64	54288	412.40	5638	15400	28.37
MEGASOFT	EQ	29-Jun-2022	38.55	37.55	38.70	37.45	37.75	38.30	38.11	60416	23.02	435	38761	64.16
MEGASTAR	EQ	29-Jun-2022	176.60	176.05	177.05	171.15	171.15	172.05	173.36	2253	3.91	131	1265	56.15
MELSTAR	BZ	29-Jun-2022	3.80	3.80	3.80	3.80	3.80	3.80	3.80	1	0.00	1	-	-
MENONBE	EQ	29-Jun-2022	72.80	73.00	77.50	72.25	76.00	75.70	75.79	87031	65.96	1430	42428	48.75
MEP	EQ	29-Jun-2022	17.50	17.40	17.50	16.65	16.85	17.10	16.90	453105	76.56	872	247743	54.68
MERCATOR	BE	29-Jun-2022	1.50	1.55	1.55	1.50	1.55	1.55	1.55	348885	5.39	111	-	-
METALFORGE	BZ	29-Jun-2022	4.50	4.65	4.65	4.35	4.50	4.45	4.47	18004	0.81	46	-	-
METROBRAND	EQ	29-Jun-2022	580.15	578.00	585.00	570.00	570.10	578.40	578.23	179888	1040.16	5410	145437	80.85
METROPOLIS	EQ	29-Jun-2022	1438.10	1410.00	1448.45	1403.85	1415.00	1416.10	1426.85	337412	4814.36	22646	114611	33.97
MFL	EQ	29-Jun-2022	1338.35	1328.00	1351.80	1295.00	1296.00	1300.75	1325.77	156715	2077.68	10329	56169	35.84
MFSL	EQ	29-Jun-2022	815.55	814.00	824.00	765.00	770.15	777.85	780.99	877102	6850.05	40100	359438	40.98
MGEL	EQ	29-Jun-2022	181.25	188.40	190.30	183.05	190.30	190.25	189.73	87472	165.96	765	47378	54.16
MGL	EQ	29-Jun-2022	764.40	759.75	771.20	748.40	763.40	762.40	764.54	333316	2548.33	16494	78210	23.46
MHHL	SM	29-Jun-2022	36.95	35.55	35.55	35.50	35.50	35.50	35.53	6000	2.13	2	6000	100.00
MHLXMIRU	EQ	29-Jun-2022	118.30	121.15	121.60	118.00	118.05	118.15	118.39	3519	4.17	93	2422	68.83
MHRIL	EQ	29-Jun-2022	218.85	218.10	222.35	214.15	219.00	219.55	219.64	116150	255.11	4405	49930	42.99
MICEL	BE	29-Jun-2022	15.30	15.00	15.60	14.70	14.90	14.90	15.18	21191	3.22	197	-	-
MID150BEES	EQ	29-Jun-2022	102.92	102.98	102.99	100.00	102.70	102.75	102.04	90530	92.38	1124	38867	42.93
MIDHANI	EQ	29-Jun-2022	164.45	163.55	166.00	162.75	164.25	164.65	164.56	37437	61.61	1526	17555	46.89
MILTON	ST	29-Jun-2022	16.05	15.30	15.30	15.30	15.30	15.30	15.30	4400	0.67	1	4400	100.00
MINDACORP	EQ	29-Jun-2022	189.40	188.00	197.90	186.55	196.05	196.70	194.36	1259535	2448.02	16158	355695	28.24
MINDAIND	EQ	29-Jun-2022	928.60	923.90	954.45	918.00	946.00	944.95	942.08	276088	2600.96	14266	95984	34.77
MINDSPACE	RR	29-Jun-2022	352.33	351.30	356.80	346.30	348.25	347.93	351.83	100232	352.65	1348	88230	88.03
MINDTECK	EQ	29-Jun-2022	106.45	104.90	107.00	102.95	104.05	104.10	105.02	21502	22.58	1033	10763	50.06
MINDTREE	EQ	29-Jun-2022	3027.05	2967.30	3028.90	2930.00	2947.45	2946.70	2978.45	1126201	33543.38	79505	511072	45.38
MIRCELECTR	EQ	29-Jun-2022	12.80	12.90	12.90	12.55	12.65	12.70	12.72	95772	12.18	511	81919	85.54
MIRZAINT	EQ	29-Jun-2022	233.00	232.50	238.95	228.45	233.00	234.10	235.21	582985	1371.24	13328	187436	32.15
MITCON	EQ	29-Jun-2022	70.45	68.00	77.45	65.95	77.45	77.45	73.27	12082	8.85	142	8094	66.99
MITTAL	EQ	29-Jun-2022	10.85	11.35	11.35	10.50	10.65	10.80	10.73	19504	2.09	160	12513	64.16
MKPL	SM	29-Jun-2022	204.00	205.00	205.00	204.00	204.00	204.00	204.50	4000	8.18	2	4000	100.00
MMFL	EQ	29-Jun-2022	859.80	867.80	867.80	835.55	840.00	838.75	844.58	22782	192.41	1316	17723	77.79
MMP	EQ	29-Jun-2022	164.05	161.70	169.00	161.70	165.00	165.20	166.30	28330	47.11	748	12995	45.87
MMTC	EQ	29-Jun-2022	38.45	38.00	41.80	37.80	39.45	39.85	40.70	8539546	3475.34	29484	1011758	11.85
MODIRUBBER	BE	29-Jun-2022	54.70	53.25	56.90	53.25	55.90	55.90	56.35	974	0.55	24	-	-
MODISNME	EQ	29-Jun-2022	54.95	55.00	55.95	54.05	55.35	55.25	54.97	19192	10.55	357	12016	62.61
MOGSEC	EQ	29-Jun-2022	48.58	48.43	48.64	47.90	48.63	48.63	48.36	1206	0.58	30	916	75.95
MOHITIND	EQ	29-Jun-2022	16.60	16.80	17.00	15.90	17.00	16.70	16.49	19771	3.26	185	3706	18.74
MOIL	EQ	29-Jun-2022	142.60	141.75	145.30	141.45	142.05	142.50	143.45	115426	165.58	4839	54641	47.34
MOKSH	EQ	29-Jun-2022	19.60	19.50	19.80	19.15	19.70	19.65	19.58	1341858	262.75	670	499003	37.19
MOL	EQ	29-Jun-2022	123.80	122.75	126.60	122.20	123.45	123.60	124.92	1104502	1379.71	7768	373231	33.79
MOLDTECH	EQ	29-Jun-2022	96.95	94.00	99.05	93.60	94.80	96.80	97.55	95004	92.68	1450	58338	61.41
MOLDTKPAC	EQ	29-Jun-2022	727.15	729.00	745.00	721.00	729.20	734.70	732.24	35217	257.87	3926	13617	38.67
MOLOWVOL	EQ	29-Jun-2022	110.20	109.50	110.40	109.50	110.15	110.15	110.12	96	0.11	3	91	94.79
MOM100	EQ	29-Jun-2022	28.40	28.40	28.49	27.33	28.08	28.19	27.91	319598	89.18	768	176496	55.22
MOM50	EQ	29-Jun-2022	158.54	157.50	159.00	153.95	158.37	158.12	157.60	223	0.35	61	130	58.30
MOMOMENTUM	EQ	29-Jun-2022	172.15	166.12	172.00	166.12	166.50	167.27	167.49	13137	22.00	266	10707	81.50
MON100	EQ	29-Jun-2022	92.50	94.90	94.90	89.59	89.60	89.84	90.22	872181	786.89	7804	503708	57.75
MONARCH	EQ	29-Jun-2022	257.45	252.00	262.00	248.05	260.15	259.95	255.86	7339	18.78	426	4224	57.56
MONQ50	EQ	29-Jun-2022	52.47	52.45	52.99	51.25	52.65	52.96	52.36	3810	1.99	88	2577	67.64
MONTECARLO	EQ	29-Jun-2022	674.70	666.00	699.00	657.35	686.00	682.40	681.32	213114	1451.99	14307	33384	15.66
MORARJEE	EQ	29-Jun-2022	17.35	17.40	17.50	16.60	16.60	16.85	17.10	7216	1.23	87	3337	46.24
MOREPENLAB	EQ	29-Jun-2022	36.90	36.85	37.45	36.40	36.65	36.65	36.78	489491	180.02	3243	182247	37.23
MOTHERSON	EQ	29-Jun-2022	124.45	122.05	123.85	120.05	121.55	122.10	121.49	5274214	6407.68	27511	1104038	20.93
MOTILALOFS	EQ	29-Jun-2022	726.70	723.95	747.70	721.50	731.00	736.20	733.76	28092	206.13	2624	10482	37.31
MOTOGENFIN	EQ	29-Jun-2022	27.00	27.95	27.95	26.70	27.90	27.75	27.39	2767	0.76	35	2634	95.19
MPHASIS	EQ	29-Jun-2022	2370.95	2337.55	2343.85	2305.75	2316.00	2314.65	2324.62	726355	16884.97	46656	542086	74.63
MPSLTD	EQ	29-Jun-2022	702.20	703.60	735.45	700.95	732.90	730.55	719.94	16885	121.56	2374	10361	61.36
MRF	EQ	29-Jun-2022	72268.65	71567.00	72000.00	71150.00	71300.00	71523.75	71576.29	6071	4345.40	4054	1536	25.30
MRO-TEK	EQ	29-Jun-2022	61.75	61.00	62.00	60.55	61.90	61.10	61.25	6343	3.88	156	3019	47.60
MRPL	EQ	29-Jun-2022	90.35	93.20	98.65	92.15	92.30	93.10	95.51	21544259	20576.25	89394	4597791	21.34
MSPL	EQ	29-Jun-2022	10.00	9.95	10.05	9.80	9.90	9.95	9.97	145684	14.53	508	91928	63.10
MSTCLTD	EQ	29-Jun-2022	245.25	242.90	248.25	242.70	243.90	244.15	244.98	144377	353.70	3853	62481	43.28
MSUMI	EQ	29-Jun-2022	68.85	68.00	70.40	67.25	69.40	69.85	69.84	7327508	5117.67	15561	5356736	73.10
MTARTECH	EQ	29-Jun-2022	1348.75	1340.00	1340.00	1215.05	1242.00	1245.15	1253.16	728649	9131.14	48955	336010	46.11
MTEDUCARE	EQ	29-Jun-2022	8.50	8.30	8.65	8.20	8.45	8.25	8.39	198728	16.67	389	122784	61.78
MTNL	EQ	29-Jun-2022	19.00	18.85	19.70	18.60	19.00	19.05	19.28	937078	180.67	2608	292129	31.17
MUKANDLTD	EQ	29-Jun-2022	108.10	109.95	112.00	106.20	107.00	106.90	109.15	17433	19.03	410	9985	57.28
MUKTAARTS	EQ	29-Jun-2022	48.00	48.35	48.60	47.00	48.10	47.90	47.82	3575	1.71	70	2437	68.17
MUNJALAU	EQ	29-Jun-2022	43.50	43.20	45.10	42.00	42.90	43.00	43.86	125274	54.94	1767	33262	26.55
MUNJALSHOW	EQ	29-Jun-2022	102.00	102.00	102.40	100.10	100.60	100.70	101.34	33935	34.39	841	15477	45.61
MURUDCERA	EQ	29-Jun-2022	23.15	23.45	23.75	23.00	23.25	23.40	23.40	9376	2.19	87	4394	46.86
MUTHOOTCAP	EQ	29-Jun-2022	171.55	170.00	173.05	169.05	170.00	171.55	171.02	4947	8.46	206	3502	70.79
MUTHOOTFIN	EQ	29-Jun-2022	993.30	984.95	990.00	960.40	971.50	970.60	969.54	944102	9153.40	48991	364415	38.60
NABARD	N2	29-Jun-2022	1156.00	1158.05	1158.05	1157.00	1158.00	1158.00	1157.88	2060	23.85	22	2055	99.76
NACLIND	EQ	29-Jun-2022	76.40	76.70	77.50	75.80	76.10	76.20	76.43	12143	9.28	249	7176	59.10
NAGAFERT	BE	29-Jun-2022	8.90	8.90	8.90	8.70	8.70	8.80	8.79	161554	14.21	496	-	-
NAGREEKCAP	EQ	29-Jun-2022	11.35	10.80	11.80	10.80	10.95	10.95	11.28	4959	0.56	29	2060	41.54
NAGREEKEXP	EQ	29-Jun-2022	33.25	33.90	33.90	31.60	31.60	31.75	31.95	15527	4.96	183	11979	77.15
NAHARCAP	EQ	29-Jun-2022	380.10	375.00	398.45	365.00	388.00	391.30	388.56	21440	83.31	1529	6852	31.96
NAHARINDUS	EQ	29-Jun-2022	128.10	128.50	133.30	125.00	128.00	128.10	129.51	61240	79.31	1858	24657	40.26
NAHARPOLY	EQ	29-Jun-2022	355.35	357.00	373.10	344.15	373.10	373.10	364.37	72217	263.13	2531	30461	42.18
NAHARSPING	EQ	29-Jun-2022	320.45	324.40	336.45	313.65	336.45	336.45	327.37	58240	190.66	1095	37027	63.58
NAM-INDIA	EQ	29-Jun-2022	279.70	275.00	277.20	267.10	276.70	275.40	271.45	1161314	3152.38	21313	232159	19.99
NATCOPHARM	EQ	29-Jun-2022	640.25	635.45	639.40	629.70	632.00	632.80	634.63	79265	503.04	6872	49098	61.94
NATHBIOGEN	EQ	29-Jun-2022	166.65	166.10	175.50	164.90	168.05	169.95	168.19	6804	11.44	298	4638	68.17
NATIONALUM	EQ	29-Jun-2022	72.45	71.50	71.90	70.05	71.20	71.20	70.99	12502473	8875.85	39221	3296504	26.37
NAUKRI	EQ	29-Jun-2022	3912.10	3870.00	3880.00	3750.00	3778.45	3779.75	3799.08	458375	17414.03	43222	174263	38.02
NAVINFLUOR	EQ	29-Jun-2022	3699.15	3660.65	3766.50	3660.65	3735.15	3750.80	3739.64	130966	4897.65	10896	62117	47.43
NAVKARCORP	EQ	29-Jun-2022	52.20	51.10	54.20	51.00	51.50	51.75	52.62	2965368	1560.30	11658	575822	19.42
NAVNETEDUL	EQ	29-Jun-2022	94.05	94.00	97.70	93.00	94.65	94.90	95.44	263651	251.64	5411	146854	55.70
NAZARA	EQ	29-Jun-2022	674.00	663.15	709.00	656.30	680.00	681.05	690.21	1859485	12834.35	65998	194963	10.48
NBCC	EQ	29-Jun-2022	29.30	29.00	29.15	28.50	28.75	28.80	28.85	5252467	1515.45	8493	2472704	47.08
NBIFIN	EQ	29-Jun-2022	1895.75	1894.05	1900.00	1894.05	1900.00	1899.50	1899.31	26	0.49	5	25	96.15
NBVENTURES	EQ	29-Jun-2022	182.20	180.00	188.95	179.10	180.00	180.30	184.05	804654	1480.99	10732	210343	26.14
NCC	EQ	29-Jun-2022	54.75	54.25	56.40	53.75	54.50	54.45	54.71	1809200	989.80	6743	677184	37.43
NCLIND	EQ	29-Jun-2022	171.70	170.00	184.70	168.70	177.00	176.20	176.16	230293	405.67	4459	56738	24.64
NDGL	EQ	29-Jun-2022	1237.75	1234.40	1258.70	1203.00	1210.00	1219.95	1228.36	330	4.05	61	64	19.39
NDL	EQ	29-Jun-2022	29.80	29.80	30.90	29.50	30.35	30.35	30.30	88170	26.72	826	57393	65.09
NDRAUTO	EQ	29-Jun-2022	370.75	365.00	376.45	363.80	367.10	370.30	370.89	6126	22.72	427	3814	62.26
NDTV	EQ	29-Jun-2022	178.35	176.00	179.00	172.55	177.00	176.90	177.30	131721	233.54	3304	26241	19.92
NECCLTD	EQ	29-Jun-2022	25.85	25.95	26.25	25.40	25.40	25.50	25.66	23057	5.92	219	14035	60.87
NECLIFE	EQ	29-Jun-2022	23.15	22.70	23.30	22.60	23.05	23.10	23.04	43627	10.05	438	25181	57.72
NELCAST	EQ	29-Jun-2022	58.70	58.35	60.00	57.85	58.60	58.80	58.87	32260	18.99	539	17956	55.66
NELCO	EQ	29-Jun-2022	603.95	603.95	630.00	589.90	604.50	598.00	612.22	31069	190.21	2248	13914	44.78
NEOGEN	EQ	29-Jun-2022	1297.30	1290.00	1322.45	1286.45	1292.55	1297.70	1302.37	10465	136.29	2518	4315	41.23
NESCO	EQ	29-Jun-2022	549.30	546.90	555.00	545.00	550.00	550.35	550.71	13896	76.53	1593	9232	66.44
NESTLEIND	EQ	29-Jun-2022	17403.90	17350.00	17525.00	17252.30	17519.95	17499.05	17454.49	96972	16925.97	21788	58629	60.46
NETF	EQ	29-Jun-2022	164.94	167.98	167.98	161.65	165.49	164.49	164.45	1424	2.34	85	875	61.45
NETWORK18	EQ	29-Jun-2022	67.80	65.90	70.00	65.75	67.95	68.20	68.18	3609576	2461.04	15292	482231	13.36
NEULANDLAB	EQ	29-Jun-2022	1109.95	1090.10	1213.80	1079.40	1172.00	1179.00	1169.18	53323	623.44	7529	21438	40.20
NEWGEN	EQ	29-Jun-2022	358.10	355.50	355.60	350.10	350.95	351.45	353.24	46939	165.81	3874	27055	57.64
NEXTMEDIA	EQ	29-Jun-2022	5.30	5.15	5.40	5.15	5.40	5.40	5.23	6369	0.33	10	4486	70.43
NFL	EQ	29-Jun-2022	41.55	40.95	41.85	40.80	41.50	41.65	41.50	439205	182.27	2157	168327	38.33
NGIL	EQ	29-Jun-2022	138.30	135.00	143.00	135.00	142.00	140.00	138.12	74796	103.31	437	63850	85.37
NH	EQ	29-Jun-2022	640.15	632.00	647.95	628.40	629.00	632.80	638.42	73191	467.27	11223	46067	62.94
NHAI	N2	29-Jun-2022	1196.00	1190.10	1191.17	1190.10	1191.00	1191.02	1190.72	310	3.69	13	210	67.74
NHAI	N4	29-Jun-2022	1070.00	1077.66	1080.00	1077.66	1080.00	1080.00	1079.98	131	1.41	4	131	100.00
NHAI	N6	29-Jun-2022	1224.89	1222.10	1229.00	1222.01	1223.60	1223.20	1223.27	713	8.72	26	573	80.36
NHAI	N8	29-Jun-2022	1084.22	1099.99	1099.99	1077.05	1077.05	1079.40	1090.58	201	2.19	12	201	100.00
NHAI	N9	29-Jun-2022	1163.84	1163.80	1163.80	1163.80	1163.80	1163.80	1163.80	100	1.16	1	100	100.00
NHAI	NA	29-Jun-2022	1155.85	1155.00	1159.50	1155.00	1157.00	1158.68	1155.22	2150	24.84	66	2150	100.00
NHAI	ND	29-Jun-2022	1162.10	1160.00	1200.00	1150.10	1190.00	1190.00	1163.79	636	7.40	11	496	77.99
NHAI	NE	29-Jun-2022	1200.00	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	1	0.01	1	1	100.00
NHBTF2014	N3	29-Jun-2022	6316.00	6316.00	6353.00	6316.00	6353.00	6353.00	6334.50	2	0.13	2	1	50.00
NHBTF2014	N6	29-Jun-2022	6625.00	6625.00	6645.00	6625.00	6642.40	6642.52	6629.10	144	9.55	7	144	100.00
NHBTF2023	N6	29-Jun-2022	6205.55	6210.00	6210.00	6200.00	6200.00	6200.00	6203.57	14	0.87	2	14	100.00
NHPC	EQ	29-Jun-2022	32.50	32.25	32.80	30.65	30.95	30.95	31.56	16371349	5167.50	26398	10386319	63.44
NHPC	N6	29-Jun-2022	1330.00	1350.00	1391.00	1350.00	1350.00	1352.98	1366.42	89	1.22	6	80	89.89
NIACL	EQ	29-Jun-2022	81.45	80.25	83.55	80.25	81.15	81.35	81.47	373906	304.62	6260	148555	39.73
NIBL	EQ	29-Jun-2022	19.85	20.25	20.25	19.50	19.80	19.90	19.87	3407	0.68	39	2579	75.70
NIDAN	SM	29-Jun-2022	34.95	34.00	35.45	34.00	35.45	35.45	34.48	6000	2.07	6	4000	66.67
NIF100BEES	EQ	29-Jun-2022	165.93	165.25	166.50	162.03	165.73	165.21	165.27	4219	6.97	179	2391	56.67
NIFTYBEES	EQ	29-Jun-2022	172.65	172.99	172.99	170.30	171.60	171.86	171.83	2225141	3823.52	20929	1183099	53.17
NIITLTD	EQ	29-Jun-2022	427.95	420.00	434.00	418.00	423.00	423.30	425.50	388868	1654.65	13197	105843	27.22
NILAINFRA	EQ	29-Jun-2022	5.30	5.25	5.60	5.05	5.05	5.10	5.26	483869	25.47	611	212570	43.93
NILASPACES	EQ	29-Jun-2022	3.05	3.05	3.10	2.90	3.00	2.95	2.99	126817	3.79	270	76955	60.68
NILKAMAL	EQ	29-Jun-2022	1908.00	1890.00	1929.45	1868.00	1914.95	1906.85	1899.34	4938	93.79	1115	2058	41.68
NIPPOBATRY	EQ	29-Jun-2022	332.15	331.90	340.00	330.95	336.40	335.90	335.06	1529	5.12	252	480	31.39
NIRAJ	EQ	29-Jun-2022	29.30	29.30	30.05	29.30	30.05	29.90	29.88	1341	0.40	38	1174	87.55
NITCO	EQ	29-Jun-2022	23.35	23.35	23.80	23.30	23.75	23.65	23.47	8495	1.99	130	5864	69.03
NITINSPIN	EQ	29-Jun-2022	205.10	201.70	208.60	201.40	206.35	205.80	206.10	78909	162.63	2991	38979	49.40
NITIRAJ	EQ	29-Jun-2022	69.50	68.70	70.40	68.00	70.20	70.05	69.90	1944	1.36	105	987	50.77
NKIND	BE	29-Jun-2022	39.00	40.95	40.95	37.05	40.50	40.50	37.98	959	0.36	10	-	-
NLCINDIA	EQ	29-Jun-2022	65.40	64.60	67.05	64.30	65.10	65.35	65.88	2672083	1760.27	14188	945683	35.39
NMDC	EQ	29-Jun-2022	111.25	110.10	111.15	109.00	109.55	109.50	109.83	8707037	9562.94	30718	3392388	38.96
NOCIL	EQ	29-Jun-2022	259.25	257.95	260.40	253.10	253.70	254.10	257.77	450997	1162.52	11838	113292	25.12
NOIDATOLL	EQ	29-Jun-2022	7.40	7.20	7.55	7.20	7.35	7.40	7.43	116754	8.67	237	60849	52.12
NOVARTIND	EQ	29-Jun-2022	629.45	628.00	633.00	614.50	619.00	621.45	622.45	4316	26.87	610	1854	42.96
NPBET	EQ	29-Jun-2022	172.49	174.98	174.98	169.15	169.21	169.21	170.74	364	0.62	34	313	85.99
NRAIL	EQ	29-Jun-2022	228.50	234.00	234.00	222.70	222.70	226.05	228.71	3086	7.06	270	1854	60.08
NRBBEARING	EQ	29-Jun-2022	143.10	141.00	142.50	135.00	135.40	135.80	139.19	343320	477.88	6609	177700	51.76
NRL	SM	29-Jun-2022	188.80	189.00	189.00	181.20	181.30	183.15	184.92	56100	103.74	41	36300	64.71
NSIL	EQ	29-Jun-2022	1369.75	1355.40	1355.40	1328.10	1328.10	1332.10	1336.85	1035	13.84	294	781	75.46
NTPC	EQ	29-Jun-2022	138.60	137.80	143.10	136.80	141.30	141.75	141.10	53487394	75468.12	110449	25860391	48.35
NTPC	N4	29-Jun-2022	1091.56	1094.89	1094.89	1090.10	1090.50	1090.50	1093.36	284	3.11	5	284	100.00
NTPC	N5	29-Jun-2022	1222.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	47	0.58	2	47	100.00
NTPC	N6	29-Jun-2022	1340.00	1335.00	1349.00	1333.00	1333.00	1333.00	1337.71	154	2.06	4	153	99.35
NTPC	N7	29-Jun-2022	13.13	13.08	13.19	13.08	13.14	13.09	13.14	16599	2.18	71	15359	92.53
NTPC	N8	29-Jun-2022	1299.99	1085.11	1085.11	1085.11	1085.11	1085.11	1085.11	2	0.02	1	2	100.00
NTPC	NC	29-Jun-2022	1150.00	1199.99	1199.99	1199.99	1199.99	1199.99	1199.99	1	0.01	1	1	100.00
NTPC	ND	29-Jun-2022	1259.50	1242.00	1242.00	1242.00	1242.00	1242.00	1242.00	184	2.29	6	157	85.33
NUCLEUS	EQ	29-Jun-2022	391.00	389.00	394.05	387.00	387.50	388.15	389.79	6377	24.86	856	3185	49.95
NURECA	EQ	29-Jun-2022	1012.95	1009.00	1015.00	995.05	1008.30	1001.10	1004.66	4252	42.72	1447	897	21.10
NUVOCO	EQ	29-Jun-2022	300.15	300.00	313.00	296.10	296.15	298.30	304.33	379499	1154.94	15535	167689	44.19
NV20BEES	EQ	29-Jun-2022	90.59	91.48	91.48	89.91	90.42	90.29	90.19	4079	3.68	72	2921	71.61
NXTDIGITAL	EQ	29-Jun-2022	379.70	375.05	383.45	375.00	375.60	377.45	377.27	1773	6.69	163	1408	79.41
NYKAA	EQ	29-Jun-2022	1439.60	1429.60	1464.75	1395.65	1429.90	1427.45	1445.02	382697	5530.07	26495	114749	29.98
OAL	EQ	29-Jun-2022	577.10	580.00	589.85	560.95	565.10	571.85	578.47	7692	44.50	1243	1485	19.31
OBCL	EQ	29-Jun-2022	120.95	122.00	122.00	117.25	118.75	120.35	119.40	8360	9.98	265	3963	47.40
OBEROIRLTY	EQ	29-Jun-2022	747.60	741.00	746.45	735.00	739.00	739.95	741.19	372132	2758.20	12868	162774	43.74
OCCL	EQ	29-Jun-2022	721.60	728.00	744.75	720.00	739.90	735.00	735.22	7360	54.11	292	5996	81.47
OFSS	EQ	29-Jun-2022	3134.55	3110.00	3159.90	3108.00	3125.00	3135.85	3141.59	77347	2429.93	7359	46926	60.67
OIL	EQ	29-Jun-2022	249.65	248.00	263.45	244.15	260.95	261.60	257.36	10212551	26282.84	88521	1399319	13.70
OILCOUNTUB	BE	29-Jun-2022	8.10	7.70	8.50	7.70	8.25	8.25	8.43	4429	0.37	31	-	-
OLECTRA	EQ	29-Jun-2022	614.75	612.10	613.95	604.50	607.00	607.00	608.50	106677	649.13	4744	79936	74.93
OMAXAUTO	EQ	29-Jun-2022	49.65	49.65	50.90	49.50	50.25	49.65	50.07	16614	8.32	325	9105	54.80
OMAXE	EQ	29-Jun-2022	86.25	85.80	87.55	85.15	85.55	85.95	86.34	57316	49.49	1290	30703	53.57
OMINFRAL	EQ	29-Jun-2022	29.60	29.70	30.50	28.90	30.20	29.95	30.02	41690	12.52	382	28491	68.34
OMKARCHEM	EQ	29-Jun-2022	22.50	22.05	23.35	22.05	22.05	22.20	22.34	18421	4.12	263	11467	62.25
ONELIFECAP	EQ	29-Jun-2022	9.95	10.90	10.90	9.90	10.40	10.35	10.46	32094	3.36	134	17976	56.01
ONEPOINT	EQ	29-Jun-2022	10.35	10.50	10.50	10.10	10.50	10.45	10.32	34590	3.57	98	23943	69.22
ONGC	EQ	29-Jun-2022	149.35	149.35	157.40	146.20	153.60	154.15	152.82	165860322	253468.03	272601	60529306	36.49
ONMOBILE	EQ	29-Jun-2022	122.10	120.15	126.10	119.05	122.65	122.70	123.29	788089	971.66	10179	133475	16.94
ONWARDTEC	EQ	29-Jun-2022	299.10	292.15	296.75	281.20	285.00	288.10	291.28	6112	17.80	422	2956	48.36
OPTIEMUS	EQ	29-Jun-2022	292.25	294.55	294.55	273.10	277.80	278.55	285.91	180937	517.32	4001	107911	59.64
ORBTEXP	EQ	29-Jun-2022	107.35	108.10	108.70	105.85	106.05	106.90	106.91	8777	9.38	223	6223	70.90
ORCHPHARMA	BE	29-Jun-2022	286.25	286.25	292.45	282.00	282.00	283.00	285.11	1487	4.24	69	-	-
ORICONENT	EQ	29-Jun-2022	25.40	25.20	25.75	25.05	25.05	25.40	25.39	21250	5.40	221	12929	60.84
ORIENTABRA	EQ	29-Jun-2022	27.80	27.95	28.00	27.30	27.80	27.65	27.71	23082	6.40	298	14568	63.11
ORIENTALTL	EQ	29-Jun-2022	12.20	12.15	12.35	11.35	11.95	11.95	11.98	33145	3.97	180	24332	73.41
ORIENTBELL	EQ	29-Jun-2022	579.90	591.00	687.00	571.00	657.95	660.90	663.40	474358	3146.88	27053	66052	13.92
ORIENTCEM	EQ	29-Jun-2022	113.20	112.15	119.60	111.85	115.20	115.95	116.71	639221	746.06	9759	216183	33.82
ORIENTELEC	EQ	29-Jun-2022	265.85	262.05	272.00	257.00	260.00	259.65	264.73	60798	160.95	3971	18538	30.49
ORIENTHOT	EQ	29-Jun-2022	56.25	55.60	57.00	55.00	56.05	56.30	56.03	47726	26.74	654	26774	56.10
ORIENTLTD	EQ	29-Jun-2022	64.25	64.80	64.80	62.20	64.20	64.05	63.84	600	0.38	57	304	50.67
ORIENTPPR	EQ	29-Jun-2022	23.80	23.50	24.70	23.25	24.30	24.30	24.29	1102170	267.69	3299	579869	52.61
ORISSAMINE	BE	29-Jun-2022	2413.20	2375.05	2434.95	2352.00	2355.00	2370.20	2395.21	1283	30.73	146	-	-
ORTEL	BZ	29-Jun-2022	1.00	1.00	1.05	0.95	1.05	0.95	0.96	11121	0.11	16	-	-
ORTINLAB	EQ	29-Jun-2022	21.70	21.30	21.80	21.30	21.30	21.40	21.54	6130	1.32	177	4624	75.43
OSWALAGRO	EQ	29-Jun-2022	32.35	32.25	32.30	30.55	30.75	31.05	31.43	176551	55.49	883	129727	73.48
PAGEIND	EQ	29-Jun-2022	40028.55	39900.00	41475.30	39529.70	40821.00	41027.05	40407.79	38176	15426.08	13667	25458	66.69
PAISALO	EQ	29-Jun-2022	799.15	806.00	818.00	796.00	799.00	799.35	803.90	78263	629.15	3604	50620	64.68
PALASHSECU	EQ	29-Jun-2022	94.75	98.35	98.35	91.60	95.00	93.65	94.48	1697	1.60	74	401	23.63
PALREDTEC	EQ	29-Jun-2022	142.10	147.75	149.20	142.10	142.65	143.35	146.22	20345	29.75	511	11998	58.97
PANACEABIO	EQ	29-Jun-2022	131.45	132.90	133.95	130.05	130.60	131.60	132.08	23178	30.61	811	9862	42.55
PANACHE	EQ	29-Jun-2022	66.55	69.85	69.85	63.55	63.55	65.35	68.75	4566	3.14	90	3578	78.36
PANAMAPET	EQ	29-Jun-2022	273.20	271.95	286.30	267.05	268.00	268.70	274.47	104616	287.14	6508	47380	45.29
PANSARI	EQ	29-Jun-2022	93.55	91.40	93.30	91.40	91.40	92.80	91.54	41	0.04	8	39	95.12
PAR	EQ	29-Jun-2022	140.75	141.15	145.00	140.60	143.90	142.60	142.40	2818	4.01	92	1772	62.88
PARACABLES	EQ	29-Jun-2022	11.10	11.30	11.30	10.90	11.15	11.05	11.04	40366	4.45	169	23700	58.71
PARADEEP	EQ	29-Jun-2022	40.90	40.30	41.35	40.15	40.45	40.75	40.73	1343106	547.00	5649	659782	49.12
PARAGMILK	EQ	29-Jun-2022	75.60	75.00	78.95	73.75	75.90	75.95	75.88	275805	209.28	4098	69011	25.02
PARAS	EQ	29-Jun-2022	632.15	624.00	638.00	615.00	617.20	617.10	624.15	136963	854.85	9358	37719	27.54
PARSVNATH	EQ	29-Jun-2022	10.15	10.00	10.20	9.85	9.95	9.85	9.94	76510	7.61	228	43365	56.68
PASHUPATI	SM	29-Jun-2022	115.50	116.50	116.50	116.50	116.50	116.50	116.50	1600	1.86	1	1600	100.00
PASUPTAC	EQ	29-Jun-2022	31.85	32.05	32.75	31.80	32.05	32.20	32.25	28817	9.29	441	13215	45.86
PATELENG	EQ	29-Jun-2022	22.25	22.00	22.70	21.75	22.25	22.15	22.18	427058	94.71	1536	230266	53.92
PATINTLOG	EQ	29-Jun-2022	12.15	12.15	12.25	11.95	12.20	12.10	12.14	27330	3.32	149	20783	76.04
PATINTPP	E1	29-Jun-2022	4.05	3.85	4.05	3.85	4.05	3.90	3.95	31838	1.26	56	26562	83.43
PAYTM	EQ	29-Jun-2022	707.10	696.95	713.80	690.20	707.45	705.65	704.63	4190996	29530.90	74730	867231	20.69
PBAINFRA	EQ	29-Jun-2022	14.40	14.55	15.80	13.75	15.80	15.80	15.44	170700	26.36	717	111608	65.38
PCBL	EQ	29-Jun-2022	105.50	104.95	106.25	104.20	106.00	105.85	105.32	329718	347.27	5501	167010	50.65
PCJEWELLER	EQ	29-Jun-2022	24.45	24.15	24.30	23.30	23.45	23.45	23.86	1463648	349.16	1986	1242783	84.91
PDMJEPAPER	EQ	29-Jun-2022	35.10	35.00	37.60	34.60	37.10	36.90	36.59	210796	77.12	2084	86350	40.96
PDPL	BE	29-Jun-2022	4.25	4.35	4.45	4.25	4.45	4.45	4.44	8373	0.37	28	-	-
PDSL	EQ	29-Jun-2022	1703.65	1700.95	1720.00	1680.05	1700.00	1699.90	1706.76	1407	24.01	264	771	54.80
PEARLPOLY	EQ	29-Jun-2022	21.95	21.50	22.45	21.50	22.45	22.20	22.09	23634	5.22	274	16408	69.43
PEL	EQ	29-Jun-2022	1688.10	1669.90	1677.50	1641.55	1668.00	1664.50	1658.10	695469	11531.60	28865	351184	50.50
PENIND	EQ	29-Jun-2022	36.70	36.50	37.20	36.15	36.80	36.95	36.78	318926	117.30	888	230872	72.39
PENINLAND	EQ	29-Jun-2022	9.95	10.15	10.15	9.60	9.90	9.80	9.85	33320	3.28	139	20489	61.49
PERSISTENT	EQ	29-Jun-2022	3523.30	3475.00	3525.00	3435.10	3489.00	3501.60	3500.95	220316	7713.16	23927	77212	35.05
PETRONET	EQ	29-Jun-2022	215.75	213.75	219.00	213.75	217.00	218.40	216.59	1223555	2650.15	17600	485105	39.65
PFC	EQ	29-Jun-2022	103.95	103.50	104.15	102.50	103.90	103.85	103.40	1715783	1774.20	10950	522132	30.43
PFC	N5	29-Jun-2022	1171.04	1175.00	1175.00	1170.00	1175.00	1175.00	1171.36	2030	23.78	14	1730	85.22
PFC	N6	29-Jun-2022	1089.99	1084.01	1084.01	1081.40	1081.40	1082.44	1082.45	1194	12.92	13	900	75.38
PFC	N8	29-Jun-2022	1332.73	1333.00	1336.00	1330.00	1335.00	1335.03	1333.52	1390	18.54	42	1065	76.62
PFIZER	EQ	29-Jun-2022	4095.70	4074.00	4124.00	4060.00	4086.45	4086.45	4096.66	4301	176.20	1195	1781	41.41
PFOCUS	EQ	29-Jun-2022	62.35	64.90	64.90	61.80	63.75	62.85	62.88	10247	6.44	200	6825	66.60
PFS	EQ	29-Jun-2022	13.70	13.70	14.00	13.50	13.70	13.65	13.80	239554	33.06	1158	91644	38.26
PGEL	BE	29-Jun-2022	888.85	889.95	902.00	851.05	887.10	900.30	890.08	7751	68.99	347	-	-
PGHH	EQ	29-Jun-2022	13174.60	13082.00	13447.00	13082.00	13310.00	13354.45	13225.26	13456	1779.59	3711	9180	68.22
PGHL	EQ	29-Jun-2022	4061.35	4061.00	4100.00	4022.95	4100.00	4094.10	4063.37	1646	66.88	735	856	52.00
PGIL	EQ	29-Jun-2022	398.90	390.00	412.00	385.25	392.30	399.75	398.72	7686	30.65	611	4728	61.51
PGINVIT	IV	29-Jun-2022	130.38	131.49	131.49	129.01	129.98	129.99	129.93	456956	593.70	2297	427763	93.61
PHARMABEES	EQ	29-Jun-2022	12.30	12.39	12.39	12.10	12.32	12.27	12.25	34485	4.22	475	26501	76.85
PHOENIXLTD	EQ	29-Jun-2022	1189.35	1178.00	1244.95	1152.10	1215.00	1209.35	1207.19	279016	3368.24	23365	80557	28.87
PIDILITIND	EQ	29-Jun-2022	2116.20	2105.00	2141.60	2085.70	2095.00	2098.15	2110.95	461278	9737.33	28904	161212	34.95
PIGL	SM	29-Jun-2022	45.75	43.50	47.90	43.50	47.90	47.90	44.38	10000	4.44	5	8000	80.00
PIIND	EQ	29-Jun-2022	2626.25	2609.35	2659.15	2572.55	2580.10	2581.35	2608.17	178670	4660.01	30783	99463	55.67
PILANIINVS	EQ	29-Jun-2022	1584.55	1561.00	1625.00	1561.00	1597.00	1592.10	1591.77	1741	27.71	358	990	56.86
PILITA	EQ	29-Jun-2022	7.90	7.75	7.95	7.75	7.75	7.75	7.80	240614	18.76	569	158396	65.83
PIONDIST	EQ	29-Jun-2022	153.00	152.05	152.05	148.80	149.20	149.80	150.66	1124	1.69	63	602	53.56
PIONEEREMB	EQ	29-Jun-2022	37.75	37.25	38.40	37.25	38.15	38.15	37.75	7340	2.77	87	5304	72.26
PITTIENG	EQ	29-Jun-2022	302.65	300.90	314.80	298.20	308.30	309.05	308.26	270734	834.55	11123	116322	42.97
PIXTRANS	EQ	29-Jun-2022	822.05	814.70	845.00	810.05	822.20	834.40	829.72	2921	24.24	614	1676	57.38
PKTEA	BE	29-Jun-2022	319.40	335.30	335.30	307.45	307.50	307.50	317.58	118	0.37	18	-	-
PLASTIBLEN	EQ	29-Jun-2022	198.25	198.25	198.25	194.00	194.05	194.35	195.60	4154	8.13	126	3393	81.68
PNB	EQ	29-Jun-2022	29.75	29.45	29.90	29.30	29.80	29.75	29.56	17307144	5115.68	25114	4820988	27.86
PNBGILTS	EQ	29-Jun-2022	61.65	60.80	61.80	60.80	61.75	61.35	61.47	79677	48.98	881	62009	77.83
PNBHOUSING	EQ	29-Jun-2022	331.30	328.20	336.75	327.65	330.90	332.00	332.48	110320	366.79	4696	40473	36.69
PNC	EQ	29-Jun-2022	43.00	44.80	44.80	41.50	43.00	43.60	43.69	8864	3.87	331	3617	40.81
PNCINFRA	EQ	29-Jun-2022	229.25	227.00	235.05	226.20	232.90	233.15	230.08	89502	205.93	4657	48243	53.90
PODDARHOUS	EQ	29-Jun-2022	172.20	166.80	175.15	165.90	169.05	169.00	167.68	1026	1.72	64	687	66.96
PODDARMENT	EQ	29-Jun-2022	250.35	252.60	253.00	247.50	248.10	249.35	251.81	736	1.85	69	557	75.68
POKARNA	EQ	29-Jun-2022	425.15	426.00	445.90	418.10	424.75	424.50	430.64	60550	260.75	2588	34050	56.23
POLICYBZR	EQ	29-Jun-2022	593.65	590.00	597.70	588.00	590.00	589.15	590.99	283461	1675.22	9434	152427	53.77
POLYCAB	EQ	29-Jun-2022	2238.00	2210.00	2244.25	2201.00	2210.00	2219.95	2224.31	156190	3474.15	11960	66071	42.30
POLYMED	EQ	29-Jun-2022	737.35	741.00	753.60	728.80	731.15	736.20	742.60	22454	166.74	2636	5394	24.02
POLYPLEX	EQ	29-Jun-2022	2354.60	2320.00	2367.05	2295.05	2316.00	2327.70	2339.03	156958	3671.30	17268	47698	30.39
PONNIERODE	EQ	29-Jun-2022	253.40	251.95	255.00	244.30	244.35	245.55	249.58	22749	56.78	847	11139	48.96
POONAWALLA	EQ	29-Jun-2022	239.00	235.50	237.50	228.55	230.00	230.25	233.74	2010780	4699.92	14439	986845	49.08
POWERGRID	EQ	29-Jun-2022	210.30	209.10	215.00	208.45	210.40	211.10	211.24	31127189	65754.01	153996	18438829	59.24
POWERINDIA	EQ	29-Jun-2022	3150.00	3139.00	3160.00	3108.00	3115.00	3144.80	3137.75	16596	520.74	4842	7009	42.23
POWERMECH	EQ	29-Jun-2022	918.40	919.85	924.30	892.05	911.00	904.80	903.14	7859	70.98	898	4461	56.76
PPAP	EQ	29-Jun-2022	190.15	185.30	197.00	185.10	188.10	190.25	192.14	6880	13.22	308	3918	56.95
PPL	EQ	29-Jun-2022	167.60	165.00	169.00	164.20	166.00	167.10	167.18	26829	44.85	1286	13965	52.05
PRAENG	EQ	29-Jun-2022	14.35	15.05	15.05	13.95	14.85	14.65	14.79	60571	8.96	260	33939	56.03
PRAJIND	EQ	29-Jun-2022	357.45	353.00	363.45	353.00	357.05	358.00	359.41	327647	1177.58	8559	101999	31.13
PRAKASH	EQ	29-Jun-2022	51.00	51.05	52.20	50.55	51.30	51.60	51.65	456092	235.56	6207	161305	35.37
PRAKASHSTL	EQ	29-Jun-2022	4.85	4.80	4.90	4.75	4.90	4.85	4.82	421444	20.33	700	255731	60.68
PRAXIS	EQ	29-Jun-2022	38.80	37.00	39.90	36.90	36.90	37.10	37.66	14279	5.38	122	12304	86.17
PRECAM	EQ	29-Jun-2022	102.75	101.95	108.00	100.15	105.00	104.90	104.94	152894	160.44	3924	66185	43.29
PRECISION	SM	29-Jun-2022	27.85	29.00	29.50	29.00	29.10	29.10	29.18	12000	3.50	6	10000	83.33
PRECOT	EQ	29-Jun-2022	236.75	231.50	238.00	231.05	232.00	232.55	234.95	4539	10.66	919	1362	30.01
PRECWIRE	EQ	29-Jun-2022	65.25	64.00	65.35	63.35	64.00	63.70	64.52	101815	65.69	793	87940	86.37
PREMEXPLN	EQ	29-Jun-2022	303.85	304.15	309.55	301.20	302.25	303.60	304.63	1808	5.51	125	1194	66.04
PREMIER	BE	29-Jun-2022	4.25	4.40	4.45	4.20	4.25	4.25	4.39	5447	0.24	31	-	-
PREMIERPOL	EQ	29-Jun-2022	82.60	80.05	85.75	80.05	82.35	83.15	83.57	8105	6.77	389	2649	32.68
PRESSMN	EQ	29-Jun-2022	44.70	45.00	45.45	41.30	42.60	42.85	42.86	174312	74.71	1351	77037	44.19
PRESTIGE	EQ	29-Jun-2022	401.90	399.25	402.60	393.20	395.15	398.75	398.66	389139	1551.32	9371	253036	65.02
PRICOLLTD	EQ	29-Jun-2022	128.35	126.05	129.55	124.25	126.00	125.75	127.20	869455	1105.95	8178	146086	16.80
PRIMESECU	EQ	29-Jun-2022	95.80	95.00	97.50	92.70	94.65	96.60	95.88	80185	76.88	385	54159	67.54
PRINCEPIPE	EQ	29-Jun-2022	614.30	614.30	614.95	601.30	602.05	602.95	605.40	81450	493.10	5876	36832	45.22
PRITI	EQ	29-Jun-2022	123.05	129.20	129.20	129.20	129.20	129.20	129.20	14564	18.82	57	14564	100.00
PRITIKAUTO	EQ	29-Jun-2022	14.25	14.35	14.40	14.05	14.05	14.05	14.23	22390	3.19	176	15063	67.28
PRIVISCL	EQ	29-Jun-2022	1076.70	1069.90	1085.20	1051.90	1056.00	1060.75	1065.70	8111	86.44	1694	3395	41.86
PROPEQUITY	SM	29-Jun-2022	144.00	147.15	147.15	147.00	147.00	147.00	147.08	2400	3.53	2	1200	50.00
PROZONINTU	EQ	29-Jun-2022	20.95	20.80	21.60	20.20	20.60	20.55	20.80	187887	39.07	1078	105503	56.15
PRSMJOHNSN	EQ	29-Jun-2022	104.95	103.40	108.70	103.40	107.45	107.45	107.39	101507	109.01	2396	37961	37.40
PRUDENT	EQ	29-Jun-2022	508.95	502.05	513.65	501.00	502.10	506.40	509.01	28017	142.61	1314	17997	64.24
PSB	EQ	29-Jun-2022	14.30	14.70	14.70	14.15	14.30	14.20	14.33	141024	20.22	782	99452	70.52
PSPPROJECT	EQ	29-Jun-2022	559.05	565.20	574.75	546.70	553.00	549.05	562.56	294743	1658.10	15851	85076	28.86
PSUBNKBEES	EQ	29-Jun-2022	27.47	27.24	27.33	27.01	27.20	27.22	27.24	375851	102.37	652	210247	55.94
PTC	EQ	29-Jun-2022	72.80	75.30	76.40	73.45	74.70	74.45	75.16	1775140	1334.19	21130	604984	34.08
PTL	EQ	29-Jun-2022	33.75	33.95	33.95	33.00	33.25	33.35	33.35	176653	58.92	1724	140454	79.51
PUNJABCHEM	EQ	29-Jun-2022	1214.95	1191.30	1224.95	1188.25	1217.65	1218.65	1217.11	693	8.43	150	358	51.66
PUNJLLOYD	BZ	29-Jun-2022	1.70	1.70	1.70	1.65	1.70	1.65	1.67	260990	4.36	187	-	-
PURVA	EQ	29-Jun-2022	83.95	83.40	86.45	83.05	84.05	84.75	84.62	59135	50.04	963	32304	54.63
PVP	EQ	29-Jun-2022	5.15	5.20	5.35	4.90	4.95	4.95	5.06	38285	1.94	92	33663	87.93
PVR	EQ	29-Jun-2022	1846.20	1839.95	1851.00	1824.35	1841.00	1839.80	1838.21	294707	5417.32	15777	140160	47.56
QGOLDHALF	EQ	29-Jun-2022	43.64	43.70	43.70	43.41	43.60	43.68	43.69	251018	109.67	301	248337	98.93
QNIFTY	EQ	29-Jun-2022	1666.00	1658.30	1669.00	1654.00	1668.00	1668.00	1663.05	39	0.65	11	10	25.64
QUESS	EQ	29-Jun-2022	607.55	603.10	610.35	597.10	598.50	600.90	606.15	48358	293.12	3682	24393	50.44
QUICKHEAL	EQ	29-Jun-2022	162.30	160.85	162.40	159.10	160.80	159.80	160.75	19065	30.65	1209	8956	46.98
RADAAN	BE	29-Jun-2022	1.05	1.05	1.05	1.05	1.05	1.05	1.05	2074	0.02	6	-	-
RADICO	EQ	29-Jun-2022	834.40	830.00	867.00	818.40	854.00	860.65	851.92	262439	2235.77	13321	122038	46.50
RADIOCITY	EQ	29-Jun-2022	23.00	23.00	23.00	22.35	22.50	22.50	22.62	112028	25.34	390	81179	72.46
RAILTEL	EQ	29-Jun-2022	93.00	92.45	93.40	91.50	92.10	92.35	92.33	186080	171.81	2741	74892	40.25
RAIN	EQ	29-Jun-2022	147.30	146.00	150.30	144.00	148.00	149.25	147.88	2009572	2971.66	12736	374915	18.66
RAINBOW	EQ	29-Jun-2022	466.60	466.00	468.75	461.65	466.00	465.05	465.33	24690	114.89	2544	13575	54.98
RAJESHEXPO	EQ	29-Jun-2022	589.90	596.00	622.20	580.00	618.00	618.65	610.37	366761	2238.59	20931	65356	17.82
RAJMET	EQ	29-Jun-2022	394.15	395.10	395.10	392.55	394.30	394.05	394.42	9527	37.58	285	5039	52.89
RAJRATAN	EQ	29-Jun-2022	616.80	610.00	695.95	602.55	667.15	663.05	668.74	216496	1447.79	15325	59334	27.41
RAJSREESUG	EQ	29-Jun-2022	32.70	31.65	34.00	31.65	33.30	33.35	33.39	31676	10.58	264	14120	44.58
RAJTV	EQ	29-Jun-2022	38.20	38.70	38.70	36.00	36.50	36.60	36.85	8516	3.14	160	4170	48.97
RALLIS	EQ	29-Jun-2022	188.55	187.00	188.95	186.00	187.00	186.75	186.98	153688	287.36	7845	73919	48.10
RAMANEWS	EQ	29-Jun-2022	15.45	15.15	15.90	15.00	15.30	15.40	15.48	41113	6.36	279	12882	31.33
RAMASTEEL	EQ	29-Jun-2022	382.55	386.00	391.45	380.00	384.85	383.15	384.93	61725	237.60	1368	18763	30.40
RAMCOCEM	EQ	29-Jun-2022	627.85	623.85	634.70	617.40	627.90	630.25	625.75	238430	1491.98	10332	69757	29.26
RAMCOIND	EQ	29-Jun-2022	182.60	182.60	182.60	171.00	176.30	178.45	179.68	18494	33.23	958	9505	51.40
RAMCOSYS	EQ	29-Jun-2022	294.55	292.90	297.15	284.30	285.10	286.40	290.62	79359	230.63	2699	27477	34.62
RAMKY	EQ	29-Jun-2022	153.65	150.00	155.45	146.70	148.20	150.00	150.58	52685	79.33	1566	25238	47.90
RANASUG	EQ	29-Jun-2022	26.15	26.00	27.15	25.60	26.95	26.90	26.68	773747	206.40	3251	236493	30.56
RANEENGINE	EQ	29-Jun-2022	260.10	256.50	256.50	236.25	247.00	249.75	248.90	33147	82.50	1459	7629	23.02
RANEHOLDIN	EQ	29-Jun-2022	632.85	621.00	629.95	616.05	616.05	617.40	622.98	8399	52.32	677	5570	66.32
RATEGAIN	EQ	29-Jun-2022	264.75	256.35	258.60	249.00	250.60	251.05	253.81	200331	508.46	8693	93857	46.85
RATNAMANI	EQ	29-Jun-2022	2482.85	2480.00	2558.00	2460.15	2482.00	2520.75	2495.53	46255	1154.31	5422	25781	55.74
RAYMOND	EQ	29-Jun-2022	883.00	879.90	927.15	870.10	907.80	907.70	915.01	466700	4270.34	33064	169378	36.29
RBA	EQ	29-Jun-2022	109.35	108.00	112.80	107.30	110.30	110.70	109.88	1181884	1298.62	14731	686247	58.06
RBL	EQ	29-Jun-2022	722.75	718.70	740.00	706.05	707.50	716.90	725.68	29025	210.63	3406	10871	37.45
RBLBANK	EQ	29-Jun-2022	88.95	87.30	87.30	83.90	84.45	84.30	84.91	28187956	23934.61	67361	5808101	20.60
RCF	EQ	29-Jun-2022	79.05	77.60	79.65	77.55	78.90	78.95	78.87	1296356	1022.45	7182	263340	20.31
RCOM	BE	29-Jun-2022	2.25	2.25	2.30	2.20	2.30	2.25	2.26	1546124	34.94	2426	-	-
RECLTD	EQ	29-Jun-2022	120.20	119.45	120.35	118.55	120.00	120.00	119.63	2219321	2654.88	17108	952142	42.90
RECLTD	N2	29-Jun-2022	1118.00	1115.00	1125.00	1110.00	1125.00	1125.00	1115.00	500	5.58	3	500	100.00
RECLTD	N6	29-Jun-2022	1186.71	1185.00	1200.00	1185.00	1199.80	1199.80	1188.38	1814	21.56	11	1399	77.12
RECLTD	N8	29-Jun-2022	1083.00	1082.50	1082.50	1082.50	1082.50	1082.50	1082.50	40	0.43	1	40	100.00
RECLTD	N9	29-Jun-2022	1211.10	1215.00	1219.98	1215.00	1217.00	1217.00	1216.57	96	1.17	7	96	100.00
RECLTD	NF	29-Jun-2022	1222.38	1229.90	1231.40	1228.00	1231.40	1231.40	1230.24	44	0.54	4	44	100.00
RECLTD	NI	29-Jun-2022	1125.00	1125.00	1126.00	1120.00	1120.00	1120.00	1122.15	173	1.94	5	173	100.00
REDINGTON	EQ	29-Jun-2022	129.50	128.00	128.90	126.75	128.00	127.95	127.94	1111373	1421.89	12552	522185	46.99
REFEX	EQ	29-Jun-2022	113.20	111.30	114.80	110.50	112.50	113.35	113.12	31210	35.30	989	13268	42.51
RELAXO	EQ	29-Jun-2022	965.05	962.00	977.95	961.35	968.00	965.10	970.06	49943	484.48	5241	19926	39.90
RELCAPITAL	BE	29-Jun-2022	12.20	12.25	12.40	12.00	12.20	12.20	12.27	248436	30.49	1004	-	-
RELCHEMQ	EQ	29-Jun-2022	220.70	208.00	224.05	208.00	219.70	218.05	219.16	3754	8.23	264	1784	47.52
RELIANCE	EQ	29-Jun-2022	2527.70	2507.20	2597.00	2501.00	2576.00	2580.15	2559.16	8863172	226822.91	383990	3617967	40.82
RELIGARE	EQ	29-Jun-2022	120.70	119.60	123.80	119.00	120.00	120.05	121.91	487954	594.88	7632	135146	27.70
RELINFRA	EQ	29-Jun-2022	92.20	91.50	94.85	91.10	92.40	92.10	92.92	1126742	1047.02	8301	406359	36.06
REMSONSIND	EQ	29-Jun-2022	209.65	208.80	212.75	205.55	206.00	209.80	208.88	2018	4.22	118	847	41.97
RENUKA	EQ	29-Jun-2022	46.95	46.50	48.30	46.15	47.00	47.30	47.21	15122236	7139.72	27133	2257476	14.93
REPCOHOME	EQ	29-Jun-2022	138.10	135.00	139.80	134.00	136.70	136.45	136.92	137427	188.17	3394	51111	37.19
REPL	EQ	29-Jun-2022	173.95	173.75	173.75	168.15	168.60	168.75	170.83	5023	8.58	211	3554	70.75
REPRO	EQ	29-Jun-2022	378.60	378.95	392.35	371.50	373.50	374.80	378.58	1865	7.06	131	506	27.13
RESPONIND	EQ	29-Jun-2022	119.70	118.50	121.10	117.50	118.35	118.65	119.17	54517	64.97	1030	2667	4.89
REVATHI	EQ	29-Jun-2022	675.50	675.00	675.50	669.00	669.00	669.00	675.05	1104	7.45	20	1088	98.55
REXPIPES	SM	29-Jun-2022	44.40	45.60	45.60	45.60	45.60	45.60	45.60	4000	1.82	1	4000	100.00
RGL	EQ	29-Jun-2022	584.40	579.60	579.60	565.00	565.05	570.55	572.52	41012	234.80	7380	7778	18.97
RHFL	EQ	29-Jun-2022	3.00	3.05	3.05	2.80	2.95	2.85	2.91	1831617	53.36	1287	1393113	76.06
RHFL	N6	29-Jun-2022	299.01	282.00	298.01	282.00	298.00	298.00	286.41	689	1.97	20	689	100.00
RHIM	EQ	29-Jun-2022	487.80	484.00	493.00	480.10	481.00	483.60	486.52	82715	402.42	3945	34184	41.33
RICOAUTO	EQ	29-Jun-2022	43.90	43.50	45.45	42.90	43.05	43.15	44.34	1217016	539.58	5973	410982	33.77
RIIL	EQ	29-Jun-2022	842.00	830.00	1004.00	826.15	944.00	954.90	939.41	8147867	76542.02	217470	396177	4.86
RILINFRA	SM	29-Jun-2022	201.60	202.55	206.00	202.15	206.00	202.85	202.89	65000	131.88	43	27000	41.54
RITCO	EQ	29-Jun-2022	129.35	126.60	140.00	126.60	135.00	134.45	133.29	15621	20.82	365	9181	58.77
RITES	EQ	29-Jun-2022	229.95	228.70	238.90	227.80	230.45	230.80	230.14	57878	133.20	1727	37495	64.78
RKDL	EQ	29-Jun-2022	10.05	10.50	10.50	9.90	10.10	10.05	10.01	3486	0.35	46	2920	83.76
RKEC	EQ	29-Jun-2022	39.25	39.70	39.75	38.10	39.00	38.75	39.07	5426	2.12	74	3789	69.83
RKFORGE	EQ	29-Jun-2022	164.15	163.40	164.30	161.60	163.60	163.85	163.46	93841	153.40	4359	57350	61.11
RMCL	BZ	29-Jun-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.97	3738	0.07	25	-	-
RML	EQ	29-Jun-2022	332.00	329.00	332.00	321.55	325.05	326.90	327.37	24972	81.75	2387	9186	36.79
RNAVAL	BZ	29-Jun-2022	2.95	3.00	3.05	2.95	2.95	2.95	2.99	521596	15.59	275	-	-
ROHLTD	EQ	29-Jun-2022	124.80	123.10	134.80	120.05	134.00	133.95	130.24	82006	106.81	1501	32352	39.45
ROLEXRINGS	EQ	29-Jun-2022	1612.85	1616.00	1654.40	1593.60	1601.10	1607.05	1619.99	42975	696.19	5394	10783	25.09
ROLLT	EQ	29-Jun-2022	1.20	1.15	1.20	1.15	1.15	1.15	1.15	617579	7.10	354	416208	67.39
ROLTA	EQ	29-Jun-2022	4.25	4.20	4.35	4.20	4.20	4.20	4.27	77083	3.29	236	61095	79.26
ROML	BE	29-Jun-2022	64.35	64.35	65.50	61.15	62.55	62.35	62.76	5782	3.63	88	-	-
ROSSARI	EQ	29-Jun-2022	867.00	868.00	882.00	858.35	861.05	868.90	874.15	36055	315.17	3215	12689	35.19
ROSSELLIND	EQ	29-Jun-2022	178.85	178.50	183.25	175.05	182.20	181.00	180.05	16604	29.90	506	6601	39.76
ROTO	EQ	29-Jun-2022	474.00	470.00	505.50	466.30	500.00	501.30	499.15	346576	1729.95	3702	291519	84.11
ROUTE	EQ	29-Jun-2022	1327.05	1270.00	1298.00	1235.00	1237.00	1240.05	1255.93	1160889	14579.94	55646	176970	15.24
RPGLIFE	EQ	29-Jun-2022	570.90	570.80	572.10	561.70	563.00	570.00	569.29	9271	52.78	521	6427	69.32
RPOWER	EQ	29-Jun-2022	11.80	11.70	12.00	11.65	11.70	11.75	11.86	4643422	550.48	7027	2100328	45.23
RPPINFRA	EQ	29-Jun-2022	35.15	35.20	36.35	34.30	36.10	36.00	35.72	49103	17.54	704	29488	60.05
RPPL	EQ	29-Jun-2022	156.65	156.45	162.30	152.35	155.25	155.40	157.46	3407	5.36	218	1408	41.33
RPSGVENT	EQ	29-Jun-2022	506.75	505.90	508.25	498.55	503.00	500.85	501.94	10305	51.72	958	6138	59.56
RSSOFTWARE	EQ	29-Jun-2022	25.75	25.75	26.30	25.25	25.35	25.50	25.63	16865	4.32	467	6217	36.86
RSWM	EQ	29-Jun-2022	384.65	378.00	382.25	370.00	370.10	372.30	376.55	94047	354.13	5002	34887	37.10
RSYSTEMS	EQ	29-Jun-2022	225.20	223.00	224.60	219.65	221.55	222.20	222.75	12382	27.58	743	7598	61.36
RTNINDIA	EQ	29-Jun-2022	41.65	40.20	42.00	40.20	40.95	40.85	41.24	588053	242.52	4023	326085	55.45
RTNPOWER	EQ	29-Jun-2022	3.30	3.25	3.40	3.20	3.35	3.35	3.31	10608983	351.35	5743	4571559	43.09
RUBYMILLS	EQ	29-Jun-2022	370.20	366.00	373.95	363.05	364.10	364.60	367.65	4636	17.04	246	2895	62.45
RUCHI	BE	29-Jun-2022	1094.30	1075.00	1109.95	1060.00	1075.00	1072.80	1091.07	221482	2416.52	5663	-	-
RUCHINFRA	BE	29-Jun-2022	8.25	8.20	8.50	7.85	8.20	8.20	8.23	49386	4.07	166	-	-
RUCHIRA	EQ	29-Jun-2022	110.45	111.00	116.30	108.00	110.00	110.65	112.44	586066	658.97	8752	179263	30.59
RUPA	EQ	29-Jun-2022	351.75	349.00	363.70	338.00	355.95	356.55	356.74	336044	1198.80	7651	105561	31.41
RUSHIL	EQ	29-Jun-2022	418.20	416.00	422.65	410.00	411.50	411.70	416.07	17359	72.23	953	9616	55.39
RVHL	EQ	29-Jun-2022	21.00	21.60	21.60	20.00	20.40	20.50	20.67	11497	2.38	54	3452	30.03
RVNL	EQ	29-Jun-2022	30.40	30.20	30.35	30.00	30.15	30.10	30.15	698214	210.54	5814	397070	56.87
SABEVENTS	BE	29-Jun-2022	7.20	6.85	6.85	6.85	6.85	6.85	6.85	3247	0.22	26	-	-
SABTN	BE	29-Jun-2022	1.65	1.70	1.70	1.65	1.70	1.70	1.70	18386	0.31	20	-	-
SADBHAV	EQ	29-Jun-2022	15.20	15.00	15.35	14.50	14.85	14.80	14.87	375865	55.90	1617	229678	61.11
SADBHIN	EQ	29-Jun-2022	7.70	7.85	8.00	7.35	7.35	7.35	7.46	339732	25.33	638	249202	73.35
SAFARI	EQ	29-Jun-2022	954.30	950.00	950.00	913.95	925.00	924.55	928.06	6552	60.81	985	3714	56.68
SAGARDEEP	EQ	29-Jun-2022	27.75	27.75	28.00	24.60	26.70	26.15	27.10	28240	7.65	712	11084	39.25
SAGCEM	EQ	29-Jun-2022	173.80	176.00	176.00	170.00	171.00	171.10	172.31	34353	59.19	1819	15645	45.54
SAIL	EQ	29-Jun-2022	71.10	70.15	70.70	69.70	70.05	70.05	70.09	24035362	16845.83	49544	4033530	16.78
SAKAR	BE	29-Jun-2022	161.15	161.15	169.00	156.00	164.60	164.40	163.54	9337	15.27	162	-	-
SAKHTISUG	EQ	29-Jun-2022	16.50	16.60	16.60	15.90	16.55	16.25	16.17	118404	19.15	576	58844	49.70
SAKSOFT	EQ	29-Jun-2022	807.15	792.00	815.00	792.00	801.20	804.75	807.14	7795	62.92	1317	2475	31.75
SAKUMA	EQ	29-Jun-2022	13.70	13.65	13.85	13.40	13.40	13.50	13.59	266201	36.18	849	162232	60.94
SALASAR	EQ	29-Jun-2022	34.70	33.40	33.40	31.25	31.25	31.25	31.68	1350557	427.88	3931	663092	49.10
SALONA	EQ	29-Jun-2022	220.65	216.05	222.00	216.05	217.95	219.75	219.80	797	1.75	48	411	51.57
SALSTEEL	EQ	29-Jun-2022	8.40	8.65	8.65	8.25	8.25	8.30	8.37	49845	4.17	273	29293	58.77
SALZERELEC	EQ	29-Jun-2022	173.45	172.90	174.90	170.00	170.50	170.85	172.01	20962	36.06	510	12742	60.79
SAMBHAAV	EQ	29-Jun-2022	3.75	3.80	3.80	3.50	3.65	3.60	3.62	74771	2.71	120	50355	67.35
SANCO	EQ	29-Jun-2022	9.05	8.75	9.45	8.75	9.10	9.20	9.16	19514	1.79	105	12759	65.38
SANDESH	EQ	29-Jun-2022	687.90	675.25	690.00	672.15	690.00	686.65	681.19	194	1.32	29	139	71.65
SANDHAR	EQ	29-Jun-2022	246.10	247.70	250.00	240.10	247.80	248.00	248.23	81307	201.83	2358	48190	59.27
SANGAMIND	EQ	29-Jun-2022	281.30	276.25	284.30	272.70	272.70	275.30	278.29	6673	18.57	355	3614	54.16
SANGHIIND	EQ	29-Jun-2022	36.55	36.00	37.90	36.00	37.50	37.70	37.35	270401	100.99	1947	153433	56.74
SANGHVIMOV	EQ	29-Jun-2022	211.05	213.00	233.05	211.60	228.00	229.25	225.96	605073	1367.21	13601	203604	33.65
SANGINITA	EQ	29-Jun-2022	20.25	20.30	20.45	19.70	20.25	20.15	20.14	9210	1.86	80	5079	55.15
SANOFI	EQ	29-Jun-2022	6399.95	6400.00	6449.90	6385.50	6402.55	6420.55	6415.61	8654	555.21	2282	5521	63.80
SANSERA	EQ	29-Jun-2022	673.45	678.75	678.75	662.90	670.00	671.90	668.25	22773	152.18	2924	13609	59.76
SANWARIA	BZ	29-Jun-2022	0.80	0.85	0.85	0.80	0.85	0.85	0.84	555056	4.64	424	-	-
SAPPHIRE	EQ	29-Jun-2022	1041.50	1041.50	1070.00	1034.20	1065.00	1064.75	1058.85	105827	1120.55	15593	67286	63.58
SARDAEN	EQ	29-Jun-2022	826.00	822.00	837.40	812.40	816.00	817.95	825.67	15411	127.24	2536	7099	46.06
SAREGAMA	EQ	29-Jun-2022	352.55	348.90	372.25	348.75	358.05	361.65	362.04	147990	535.78	5708	75511	51.02
SARLAPOLY	EQ	29-Jun-2022	47.90	47.70	48.40	46.65	46.80	46.80	47.51	57795	27.46	832	38287	66.25
SARVESHWAR	SM	29-Jun-2022	50.55	52.40	52.45	50.00	50.00	50.00	50.03	270400	135.29	9	268800	99.41
SASKEN	EQ	29-Jun-2022	787.90	787.10	789.05	770.80	772.00	773.40	777.36	6809	52.93	846	4223	62.02
SASTASUNDR	EQ	29-Jun-2022	303.95	299.40	305.25	295.00	295.00	296.00	299.50	11221	33.61	691	5191	46.26
SATHAISPAT	BE	29-Jun-2022	2.15	2.15	2.15	2.10	2.10	2.10	2.14	60	0.00	2	-	-
SATIA	EQ	29-Jun-2022	125.80	124.00	128.80	122.60	123.15	124.35	126.29	446282	563.63	6207	197338	44.22
SATIN	EQ	29-Jun-2022	89.85	89.75	91.25	89.10	89.85	89.80	90.42	95725	86.56	871	78661	82.17
SBC	EQ	29-Jun-2022	5.60	5.50	5.70	5.30	5.60	5.55	5.52	447062	24.66	672	246782	55.20
SBCL	EQ	29-Jun-2022	412.65	408.00	412.20	402.35	407.00	406.15	407.57	20999	85.59	1679	12808	60.99
SBICARD	EQ	29-Jun-2022	775.95	765.00	781.55	763.25	775.60	775.80	774.91	1282936	9941.64	48798	621354	48.43
SBIETFCON	EQ	29-Jun-2022	67.97	66.40	67.92	66.40	67.75	67.65	67.48	761	0.51	74	647	85.02
SBIETFIT	EQ	29-Jun-2022	293.21	300.85	300.85	288.00	289.00	290.13	290.96	3674	10.69	196	2629	71.56
SBIETFPB	EQ	29-Jun-2022	169.40	167.61	168.40	167.00	167.60	167.60	167.64	1147	1.92	36	907	79.08
SBIETFQLTY	EQ	29-Jun-2022	138.46	138.21	138.24	137.11	137.11	137.16	137.54	3605	4.96	46	2403	66.66
SBILIFE	EQ	29-Jun-2022	1078.05	1070.05	1088.00	1051.55	1071.00	1067.65	1068.05	1224658	13079.95	58912	697809	56.98
SBIN	EQ	29-Jun-2022	464.25	460.00	462.70	458.00	458.95	459.10	460.55	11800876	54349.14	107588	5699030	48.29
SCAPDVR	EQ	29-Jun-2022	9.15	9.10	9.40	8.85	9.20	9.25	9.13	38858	3.55	180	28198	72.57
SCHAEFFLER	EQ	29-Jun-2022	2252.20	2230.00	2275.00	2229.75	2245.00	2247.80	2251.08	40348	908.26	7491	26517	65.72
SCHAND	EQ	29-Jun-2022	106.25	105.95	106.90	103.45	103.75	104.15	105.05	14872	15.62	479	8029	53.99
SCHNEIDER	EQ	29-Jun-2022	102.90	102.90	103.80	101.20	101.60	101.60	102.57	266679	273.54	6347	117212	43.95
SCI	EQ	29-Jun-2022	98.25	97.75	98.30	96.55	97.00	97.10	97.59	870378	849.43	6676	202385	23.25
SDBL	EQ	29-Jun-2022	71.70	72.50	75.25	70.20	75.25	74.85	74.50	724839	540.01	5596	329820	45.50
SDL24BEES	EQ	29-Jun-2022	106.71	106.00	106.99	106.00	106.00	106.00	106.30	26	0.03	13	25	96.15
SDL26BEES	EQ	29-Jun-2022	105.50	104.50	106.30	104.50	105.74	105.74	105.76	260	0.27	19	258	99.23
SEAMECLTD	EQ	29-Jun-2022	907.95	894.85	921.00	883.00	887.00	885.30	907.07	11465	104.00	957	6826	59.54
SECL	SM	29-Jun-2022	122.50	120.00	122.00	116.50	122.00	119.25	119.90	15000	17.99	12	13000	86.67
SECURCRED	SM	29-Jun-2022	59.60	60.00	61.00	60.00	60.50	60.50	60.30	18900	11.40	12	11340	60.00
SECURKLOUD	BE	29-Jun-2022	76.80	76.50	77.45	74.15	75.25	75.65	76.09	6351	4.83	89	-	-
SEJALLTD	BE	29-Jun-2022	259.90	268.00	269.00	247.00	261.50	257.70	257.08	3312	8.51	102	-	-
SELAN	EQ	29-Jun-2022	175.25	173.75	184.70	172.00	184.45	182.90	180.32	135564	244.44	1683	60150	44.37
SEPC	EQ	29-Jun-2022	8.75	8.80	9.15	8.60	8.70	8.65	8.83	265609	23.46	550	159637	60.10
SEPOWER	EQ	29-Jun-2022	17.25	17.25	17.65	17.05	17.30	17.40	17.34	11522	2.00	120	7492	65.02
SEQUENT	EQ	29-Jun-2022	97.70	97.00	98.40	95.25	95.50	95.60	96.83	846064	819.20	11245	226262	26.74
SERVOTECH	EQ	29-Jun-2022	61.55	63.85	63.85	60.25	62.10	62.15	61.69	114042	70.36	2038	2314	2.03
SESHAPAPER	EQ	29-Jun-2022	198.30	194.00	200.60	192.00	194.90	193.10	196.26	87732	172.18	2329	41513	47.32
SETCO	EQ	29-Jun-2022	13.10	13.30	13.35	12.90	13.00	13.10	13.13	43932	5.77	224	31791	72.36
SETF10GILT	EQ	29-Jun-2022	198.25	198.28	198.28	197.60	198.20	198.20	197.98	14	0.03	6	2	14.29
SETFGOLD	EQ	29-Jun-2022	45.24	45.24	45.24	44.94	45.02	45.12	45.15	9081900	4100.31	1258	8989360	98.98
SETFNIF50	EQ	29-Jun-2022	163.22	162.35	163.14	161.54	162.25	162.43	162.05	159504	258.48	1079	113136	70.93
SETFNIFBK	EQ	29-Jun-2022	336.84	338.00	340.00	332.52	334.07	333.20	333.61	18770	62.62	335	14516	77.34
SETFNN50	EQ	29-Jun-2022	385.38	383.99	385.00	380.22	382.68	382.96	384.38	25181	96.79	331	17210	68.35
SETUINFRA	EQ	29-Jun-2022	2.35	2.35	2.45	2.25	2.35	2.35	2.30	52046	1.20	84	49016	94.18
SEYAIND	BE	29-Jun-2022	23.00	23.80	23.80	22.40	23.00	23.00	22.99	3658	0.84	40	-	-
SFL	EQ	29-Jun-2022	2678.50	2669.00	2669.00	2625.00	2631.00	2646.70	2644.53	2868	75.85	1139	1149	40.06
SGBAPR28I	GB	29-Jun-2022	4765.00	4785.00	4785.00	4765.00	4765.00	4769.16	4771.53	86	4.10	16	83	96.51
SGBAUG24	GB	29-Jun-2022	5045.10	5045.10	5090.00	5015.00	5041.10	5044.68	5046.22	376	18.97	24	368	97.87
SGBAUG27	GB	29-Jun-2022	4777.78	4751.05	4754.00	4751.05	4754.00	4754.00	4752.53	60	2.85	3	60	100.00
SGBAUG28V	GB	29-Jun-2022	4839.19	4840.00	4860.00	4806.11	4830.00	4837.32	4845.09	1413	68.46	107	1303	92.22
SGBAUG29V	GB	29-Jun-2022	4751.50	4716.10	4788.00	4715.20	4780.00	4774.00	4757.27	118	5.61	23	98	83.05
SGBD29VIII	GB	29-Jun-2022	4720.00	4715.00	4740.00	4715.00	4740.00	4739.93	4735.29	44	2.08	12	38	86.36
SGBDC27VII	GB	29-Jun-2022	4751.00	4824.90	4825.00	4824.90	4825.00	4824.97	4824.97	10	0.48	2	10	100.00
SGBDEC2512	GB	29-Jun-2022	4803.00	4815.00	4815.00	4815.00	4815.00	4815.00	4815.00	3	0.14	1	3	100.00
SGBFEB24	GB	29-Jun-2022	5050.00	4915.00	5045.00	4915.00	5035.00	5036.60	5031.79	86	4.33	14	82	95.35
SGBFEB27	GB	29-Jun-2022	4798.70	4712.11	4784.79	4712.11	4784.79	4784.79	4772.68	6	0.29	2	5	83.33
SGBFEB28IX	GB	29-Jun-2022	4775.00	4790.00	4790.00	4712.13	4774.00	4774.00	4761.93	19	0.90	8	18	94.74
SGBFEB29XI	GB	29-Jun-2022	4749.95	4735.00	4750.00	4730.00	4750.00	4750.00	4737.50	10	0.47	6	10	100.00
SGBJ28VIII	GB	29-Jun-2022	4730.00	4722.00	4722.00	4722.00	4722.00	4722.00	4722.00	9	0.42	6	9	100.00
SGBJAN27	GB	29-Jun-2022	4726.10	4898.00	4898.00	4717.00	4717.00	4717.00	4807.50	2	0.10	2	2	100.00
SGBJAN29IX	GB	29-Jun-2022	4769.00	4777.89	4777.89	4760.00	4760.00	4763.09	4763.59	445	21.20	51	415	93.26
SGBJAN29X	GB	29-Jun-2022	4798.00	4798.00	4802.00	4750.00	4802.00	4787.90	4779.24	771	36.85	30	768	99.61
SGBJAN30IX	GB	29-Jun-2022	4749.00	4750.00	4763.00	4736.01	4750.00	4750.00	4754.45	496	23.58	40	494	99.60
SGBJU29III	GB	29-Jun-2022	4720.00	4720.00	4720.00	4701.00	4720.00	4719.80	4717.36	199	9.39	47	186	93.47
SGBJUL25	GB	29-Jun-2022	5050.00	5036.01	5038.00	5016.00	5032.00	5030.18	5030.82	378	19.02	13	338	89.42
SGBJUL27	GB	29-Jun-2022	4751.55	4900.00	4900.00	4779.00	4779.00	4779.10	4801.42	70	3.36	60	70	100.00
SGBJUL28IV	GB	29-Jun-2022	4752.88	4765.00	4765.00	4736.55	4748.00	4748.00	4753.28	972	46.20	176	848	87.24
SGBJUL29IV	GB	29-Jun-2022	4750.31	4742.00	4750.00	4741.01	4745.00	4745.00	4743.34	31	1.47	18	31	100.00
SGBJUN27	GB	29-Jun-2022	4750.00	4725.00	4725.00	4725.00	4725.00	4725.00	4725.00	20	0.95	1	20	100.00
SGBJUN28	GB	29-Jun-2022	4729.87	4748.90	4748.90	4716.01	4717.00	4724.19	4724.77	105	4.96	25	65	61.90
SGBJUN29II	GB	29-Jun-2022	4725.00	4705.01	4733.00	4700.05	4700.05	4704.63	4716.07	223	10.52	28	188	84.30
SGBMAR24	GB	29-Jun-2022	5001.00	5001.00	5001.00	5000.00	5000.00	5000.00	5000.71	7	0.35	2	7	100.00
SGBMAR25	GB	29-Jun-2022	4978.00	4991.10	4999.00	4991.10	4999.00	4999.00	4991.82	22	1.10	2	22	100.00
SGBMAR28X	GB	29-Jun-2022	4759.00	4793.99	4793.99	4769.99	4769.99	4769.99	4773.42	7	0.33	2	7	100.00
SGBMAR30X	GB	29-Jun-2022	4826.75	4830.00	4830.00	4765.00	4788.00	4809.08	4794.54	134	6.42	29	97	72.39
SGBMAY25	GB	29-Jun-2022	4901.11	4885.01	4886.01	4885.01	4886.00	4886.00	4885.90	58	2.83	5	58	100.00
SGBMAY26	GB	29-Jun-2022	4896.90	4782.00	4782.00	4782.00	4782.00	4782.00	4782.00	1	0.05	1	1	100.00
SGBMAY28	GB	29-Jun-2022	4725.80	4727.00	4727.00	4700.00	4710.01	4713.75	4709.67	465	21.90	39	276	59.35
SGBMAY29I	GB	29-Jun-2022	4723.82	4718.00	4724.80	4702.00	4708.00	4710.81	4715.98	1220	57.53	167	802	65.74
SGBMR29XII	GB	29-Jun-2022	4729.90	4730.00	4739.99	4707.00	4721.00	4725.50	4726.51	508	24.01	40	475	93.50
SGBN28VIII	GB	29-Jun-2022	4800.00	4795.00	4795.00	4772.00	4795.00	4795.00	4778.35	85	4.06	17	85	100.00
SGBNOV23	GB	29-Jun-2022	5065.00	4942.00	5049.00	4942.00	5049.00	5049.00	4995.50	2	0.10	2	1	50.00
SGBNOV24	GB	29-Jun-2022	4942.14	4901.00	4930.00	4901.00	4922.00	4922.00	4909.50	45	2.21	17	35	77.78
SGBNOV25	GB	29-Jun-2022	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	10	0.50	2	10	100.00
SGBNOV25IX	GB	29-Jun-2022	4836.00	4920.00	4920.00	4920.00	4920.00	4920.00	4920.00	4	0.20	1	4	100.00
SGBNV29VII	GB	29-Jun-2022	4717.00	4725.00	4725.00	4712.50	4725.00	4725.00	4723.93	213	10.06	30	212	99.53
SGBOC28VII	GB	29-Jun-2022	4766.20	4730.00	4769.50	4727.01	4727.01	4727.01	4742.16	16	0.76	5	16	100.00
SGBOCT25IV	GB	29-Jun-2022	4901.01	4831.00	5031.00	4831.00	5031.00	5031.00	4900.14	7	0.34	3	7	100.00
SGBOCT26	GB	29-Jun-2022	4751.00	4864.00	4864.00	4864.00	4864.00	4864.00	4864.00	2	0.10	1	2	100.00
SGBOCT27	GB	29-Jun-2022	4725.00	4839.99	4900.00	4816.01	4816.01	4816.01	4851.29	31	1.50	5	21	67.74
SGBOCT27VI	GB	29-Jun-2022	4725.00	4794.99	4794.99	4780.00	4789.99	4789.99	4789.75	21	1.01	3	21	100.00
SGBSEP24	GB	29-Jun-2022	5002.50	4916.00	4992.10	4916.00	4992.10	4992.10	4980.03	19	0.95	13	19	100.00
SGBSEP27	GB	29-Jun-2022	4751.00	4751.00	4773.39	4751.00	4773.39	4773.25	4772.14	60	2.86	59	60	100.00
SGBSEP28VI	GB	29-Jun-2022	4774.50	4773.00	4799.00	4773.00	4799.00	4792.70	4785.92	302	14.45	40	279	92.38
SGBSEP29VI	GB	29-Jun-2022	4725.53	4702.00	4730.00	4700.00	4725.00	4725.00	4710.08	853	40.18	103	697	81.71
SGIL	EQ	29-Jun-2022	157.40	160.45	160.45	154.05	155.50	157.10	158.16	321	0.51	30	267	83.18
SGL	EQ	29-Jun-2022	25.25	24.35	25.50	23.55	24.20	24.55	24.37	16573	4.04	195	8046	48.55
SHAHALLOYS	EQ	29-Jun-2022	72.25	72.25	73.75	69.30	73.60	73.05	72.11	16738	12.07	317	9682	57.84
SHAILY	EQ	29-Jun-2022	1813.80	1817.60	1900.00	1800.00	1860.25	1898.60	1850.96	1008	18.66	155	804	79.76
SHAKTIPUMP	EQ	29-Jun-2022	515.65	510.15	529.00	510.00	515.30	518.40	521.09	69745	363.43	3763	18212	26.11
SHALBY	EQ	29-Jun-2022	103.90	103.90	104.05	101.80	102.40	102.60	102.82	39661	40.78	920	24212	61.05
SHALPAINTS	EQ	29-Jun-2022	148.25	149.00	162.00	147.10	159.00	160.00	157.12	1485709	2334.36	22885	507279	34.14
SHANKARA	EQ	29-Jun-2022	676.95	675.00	688.00	672.05	674.00	677.80	680.53	9299	63.28	936	3035	32.64
SHANTI	BE	29-Jun-2022	31.50	30.00	32.00	30.00	31.00	31.20	31.27	10407	3.25	49	-	-
SHANTIGEAR	EQ	29-Jun-2022	220.55	217.25	224.60	216.00	216.20	216.80	220.09	106494	234.38	3973	35965	33.77
SHARDACROP	EQ	29-Jun-2022	617.15	616.00	634.95	610.00	626.00	630.25	624.35	185933	1160.87	8682	65717	35.34
SHARDAMOTR	EQ	29-Jun-2022	760.10	761.00	779.00	760.10	778.00	773.65	769.33	19242	148.03	1477	13006	67.59
SHAREINDIA	EQ	29-Jun-2022	1118.65	1101.00	1111.25	1092.00	1107.30	1097.70	1100.86	7483	82.38	729	5469	73.09
SHARIABEES	EQ	29-Jun-2022	392.71	395.98	395.98	386.78	388.16	388.57	390.76	226	0.88	37	146	64.60
SHEMAROO	EQ	29-Jun-2022	101.85	100.00	100.15	98.00	98.10	99.10	98.89	15726	15.55	620	9103	57.89
SHIGAN	SM	29-Jun-2022	100.00	95.05	95.05	95.05	95.05	95.05	95.05	3000	2.85	1	3000	100.00
SHILPAMED	EQ	29-Jun-2022	393.00	392.45	405.80	390.00	391.85	393.10	398.66	100330	399.98	4989	21474	21.40
SHIVALIK	EQ	29-Jun-2022	753.05	752.20	757.80	722.00	738.95	731.10	745.86	2408	17.96	351	1511	62.75
SHIVAMAUTO	EQ	29-Jun-2022	35.65	36.90	39.20	36.20	38.60	38.55	38.41	1059413	406.91	4608	585590	55.27
SHIVAMILLS	EQ	29-Jun-2022	97.50	100.00	100.00	94.15	98.00	98.00	98.34	13143	12.92	410	6672	50.76
SHIVATEX	EQ	29-Jun-2022	170.45	168.00	169.90	162.10	162.40	164.60	167.35	5122	8.57	199	2776	54.20
SHK	EQ	29-Jun-2022	137.70	135.95	136.90	135.10	135.50	135.80	135.84	20980	28.50	831	11876	56.61
SHOPERSTOP	EQ	29-Jun-2022	472.25	472.25	489.00	468.70	480.00	483.00	480.87	81834	393.51	4638	27862	34.05
SHRADHA	EQ	29-Jun-2022	49.20	47.35	49.40	47.35	47.80	48.20	48.17	1869	0.90	105	1315	70.36
SHREDIGCEM	EQ	29-Jun-2022	59.80	60.40	61.00	58.90	60.20	59.75	59.91	77022	46.14	1614	36562	47.47
SHREECEM	EQ	29-Jun-2022	19236.90	19101.00	19591.00	19011.15	19400.00	19384.10	19398.98	125068	24261.91	24520	63325	50.63
SHREEPUSHK	EQ	29-Jun-2022	240.90	235.25	244.00	235.25	242.00	241.35	240.02	20212	48.51	1039	8608	42.59
SHREERAMA	EQ	29-Jun-2022	11.25	11.25	11.80	11.05	11.80	11.80	11.67	32916	3.84	154	28303	85.99
SHRENIK	EQ	29-Jun-2022	1.90	1.85	2.15	1.80	1.95	1.95	1.96	2535741	49.77	1110	1183013	46.65
SHREYANIND	EQ	29-Jun-2022	87.45	86.80	91.00	85.55	89.95	89.55	89.64	13242	11.87	429	7553	57.04
SHREYAS	EQ	29-Jun-2022	300.85	299.65	310.00	297.25	301.70	300.05	304.13	19216	58.44	1215	8519	44.33
SHRIPISTON	BE	29-Jun-2022	670.00	653.10	698.70	653.10	698.70	698.70	689.64	69	0.48	8	-	-
SHRIRAMCIT	EQ	29-Jun-2022	1738.40	1720.00	1728.30	1670.30	1680.00	1685.40	1694.76	64714	1096.75	5660	24867	38.43
SHRIRAMPPS	EQ	29-Jun-2022	64.10	64.85	65.30	63.60	64.80	64.85	64.40	186416	120.06	1670	137483	73.75
SHUBHLAXMI	SM	29-Jun-2022	27.90	27.10	28.50	27.00	28.50	28.50	27.53	3000	0.83	3	2000	66.67
SHYAMCENT	EQ	29-Jun-2022	20.05	20.20	20.20	19.10	19.80	19.65	19.69	382614	75.33	1622	234810	61.37
SHYAMMETL	EQ	29-Jun-2022	289.10	288.95	289.00	285.00	285.70	285.25	286.91	29602	84.93	1606	16971	57.33
SHYAMTEL	EQ	29-Jun-2022	10.20	10.70	10.70	10.70	10.70	10.70	10.70	5997	0.64	10	5997	100.00
SICAL	BE	29-Jun-2022	8.05	8.00	8.40	7.90	8.00	7.95	8.03	73317	5.89	217	-	-
SIEMENS	EQ	29-Jun-2022	2380.60	2364.60	2414.00	2340.35	2402.10	2405.70	2385.21	337590	8052.23	22125	194397	57.58
SIGACHI	EQ	29-Jun-2022	251.00	250.00	255.70	245.00	252.35	253.50	252.76	24000	60.66	1717	8652	36.05
SIGIND	EQ	29-Jun-2022	33.10	33.30	35.00	32.50	33.90	33.05	33.46	4919	1.65	144	3229	65.64
SIGMA	SM	29-Jun-2022	599.90	599.90	599.90	599.90	599.90	599.90	599.90	300	1.80	1	300	100.00
SIKKO	EQ	29-Jun-2022	50.20	49.20	52.75	49.20	52.60	51.95	50.59	7285	3.69	116	3947	54.18
SIL	BE	29-Jun-2022	30.05	28.55	28.55	28.55	28.55	28.55	28.55	83786	23.92	380	-	-
SILGO	EQ	29-Jun-2022	28.70	28.05	28.95	27.10	27.70	27.60	28.30	19431	5.50	161	14596	75.12
SILINV	EQ	29-Jun-2022	282.15	280.00	284.60	276.00	277.00	277.85	279.14	472	1.32	41	441	93.43
SILLYMONKS	EQ	29-Jun-2022	18.15	18.45	19.00	18.15	18.90	18.90	18.74	1151	0.22	28	731	63.51
SILVER	EQ	29-Jun-2022	62.46	61.88	61.88	61.30	61.30	61.39	61.51	47510	29.22	388	45686	96.16
SILVERBEES	EQ	29-Jun-2022	60.36	59.88	59.88	59.21	59.23	59.30	59.42	589890	350.49	1791	476516	80.78
SILVERTUC	EQ	29-Jun-2022	276.40	285.40	285.40	267.00	275.00	274.65	277.60	1427	3.96	172	549	38.47
SIMBHALS	EQ	29-Jun-2022	22.45	22.05	22.60	21.70	22.10	22.15	22.26	15200	3.38	150	7649	50.32
SIMPLEXINF	EQ	29-Jun-2022	59.10	58.00	61.00	58.00	58.20	58.85	59.21	10921	6.47	232	6770	61.99
SINTERCOM	EQ	29-Jun-2022	85.50	86.45	86.50	85.60	86.40	86.30	86.15	861	0.74	37	744	86.41
SIRCA	EQ	29-Jun-2022	441.85	432.00	442.00	432.00	434.00	437.75	438.65	8277	36.31	237	6501	78.54
SIS	EQ	29-Jun-2022	458.00	459.80	469.00	448.00	457.00	453.80	456.83	414271	1892.52	18544	48107	11.61
SITINET	EQ	29-Jun-2022	1.70	1.70	1.75	1.70	1.75	1.75	1.74	956345	16.67	179	686050	71.74
SIYSIL	EQ	29-Jun-2022	489.50	486.20	508.90	480.90	497.70	496.50	498.46	73223	364.99	4832	22457	30.67
SJS	EQ	29-Jun-2022	486.30	478.00	497.95	469.75	474.00	474.80	485.57	134737	654.24	5205	51817	38.46
SJVN	EQ	29-Jun-2022	27.00	26.85	27.55	26.50	27.40	27.05	27.12	2948123	799.49	11541	1487384	50.45
SKFINDIA	EQ	29-Jun-2022	3546.65	3529.85	3558.70	3443.00	3450.00	3473.95	3501.00	29962	1048.97	11725	13304	44.40
SKIPPER	EQ	29-Jun-2022	54.85	54.00	55.55	53.55	55.00	54.75	54.82	20986	11.51	347	10876	51.83
SKMEGGPROD	EQ	29-Jun-2022	55.45	55.05	57.55	54.30	55.35	55.45	56.20	38157	21.44	540	17128	44.89
SMARTLINK	EQ	29-Jun-2022	114.55	112.00	116.30	112.00	112.65	112.85	113.87	4193	4.77	250	1918	45.74
SMCGLOBAL	EQ	29-Jun-2022	91.90	91.30	92.40	90.65	92.00	92.05	91.70	132429	121.44	1058	100362	75.79
SMLISUZU	EQ	29-Jun-2022	579.05	574.70	583.85	562.55	568.55	568.00	574.10	18094	103.88	2083	7710	42.61
SMLT	EQ	29-Jun-2022	87.80	86.05	89.50	86.00	89.50	89.20	88.27	2799	2.47	187	1063	37.98
SMSLIFE	EQ	29-Jun-2022	714.65	712.25	775.00	712.25	750.00	752.15	749.28	10422	78.09	777	5371	51.54
SMSPHARMA	EQ	29-Jun-2022	80.20	79.90	85.90	78.50	83.40	83.40	81.22	36098	29.32	570	25821	71.53
SNOWMAN	EQ	29-Jun-2022	26.45	26.35	27.40	25.85	27.10	27.10	26.61	612680	163.03	2078	517049	84.39
SOBHA	EQ	29-Jun-2022	534.45	531.10	560.50	529.05	556.50	555.85	549.64	474319	2607.06	14893	91587	19.31
SOFTTECH	BE	29-Jun-2022	93.20	94.95	94.95	88.55	92.95	92.95	89.49	221	0.20	11	-	-
SOLARA	EQ	29-Jun-2022	369.50	364.00	376.10	363.00	366.30	367.35	369.96	57574	213.00	4446	22267	38.68
SOLARINDS	EQ	29-Jun-2022	2753.00	2722.15	2780.00	2713.00	2765.00	2737.65	2742.37	15182	416.35	4207	8740	57.57
SOMANYCERA	EQ	29-Jun-2022	564.10	563.85	571.80	559.50	567.90	561.90	563.68	5560	31.34	367	4301	77.36
SOMATEX	EQ	29-Jun-2022	6.55	6.30	6.75	6.30	6.35	6.35	6.47	6714	0.43	36	6310	93.98
SOMICONVEY	EQ	29-Jun-2022	32.25	31.20	33.90	31.20	33.25	33.20	32.52	292	0.09	8	151	51.71
SONACOMS	EQ	29-Jun-2022	568.25	564.15	567.85	557.00	559.00	559.30	562.92	413427	2327.28	25179	208771	50.50
SONAMCLOCK	EQ	29-Jun-2022	84.85	80.85	91.05	80.85	86.80	86.80	86.28	582	0.50	25	4	0.69
SONATSOFTW	EQ	29-Jun-2022	681.05	674.90	691.00	672.25	677.90	677.45	680.98	60787	413.95	3357	34834	57.31
SONUINFRA	SM	29-Jun-2022	34.25	34.25	35.80	34.25	34.25	34.25	34.56	18000	6.22	6	18000	100.00
SORILINFRA	EQ	29-Jun-2022	68.65	68.25	74.40	66.00	69.80	69.95	71.74	123652	88.71	2441	36235	29.30
SOTL	EQ	29-Jun-2022	1115.80	1107.00	1121.95	1080.65	1090.00	1090.80	1101.34	4557	50.19	930	3009	66.03
SOUTHBANK	EQ	29-Jun-2022	7.60	7.60	7.75	7.55	7.70	7.65	7.65	2800128	214.34	5070	1074083	38.36
SOUTHWEST	EQ	29-Jun-2022	199.80	196.00	203.50	194.65	195.50	195.50	198.38	3724	7.39	57	2880	77.34
SPAL	EQ	29-Jun-2022	382.05	381.50	384.30	366.40	370.00	370.00	375.49	39532	148.44	2502	20024	50.65
SPANDANA	EQ	29-Jun-2022	415.35	413.50	421.95	376.35	418.70	415.25	412.10	266178	1096.92	8683	78125	29.35
SPARC	EQ	29-Jun-2022	209.90	206.80	217.80	205.25	212.80	212.85	213.76	447061	955.65	12934	83540	18.69
SPCENET	EQ	29-Jun-2022	3.30	3.45	3.45	3.45	3.45	3.45	3.45	5196	0.18	7	5196	100.00
SPECIALITY	EQ	29-Jun-2022	122.50	122.95	124.35	120.55	122.25	122.80	123.05	35693	43.92	846	16955	47.50
SPENCERS	EQ	29-Jun-2022	72.55	73.00	73.45	70.15	70.50	70.90	71.97	63530	45.72	1208	27944	43.99
SPENTEX	BZ	29-Jun-2022	2.15	2.05	2.25	2.05	2.20	2.20	2.22	12195	0.27	8	-	-
SPIC	EQ	29-Jun-2022	49.55	49.00	50.40	48.60	48.80	48.95	49.30	419921	207.03	2921	127673	30.40
SPICEJET	EQ	29-Jun-2022	37.80	38.00	38.15	37.50	37.70	37.60	37.74	1006662	379.91	5043	452055	44.91
SPLIL	EQ	29-Jun-2022	49.05	47.65	51.00	47.65	49.25	49.75	50.06	16847	8.43	281	8654	51.37
SPLPETRO	EQ	29-Jun-2022	892.05	882.00	903.00	878.10	883.00	882.20	890.70	23043	205.24	3352	17027	73.89
SPMLINFRA	EQ	29-Jun-2022	36.15	36.05	37.95	36.05	37.95	37.95	37.73	61921	23.36	242	50246	81.15
SPTL	EQ	29-Jun-2022	5.75	5.70	5.70	5.45	5.60	5.60	5.57	943683	52.53	963	525151	55.65
SREEL	EQ	29-Jun-2022	161.45	161.00	166.00	160.30	161.00	161.20	161.40	21330	34.43	211	19482	91.34
SREIBNPNCD	Y8	29-Jun-2022	259.00	240.02	240.02	240.01	240.01	240.01	240.01	250	0.60	5	250	100.00
SREINFRA	BE	29-Jun-2022	4.05	4.05	4.10	3.95	4.00	4.00	4.04	191364	7.74	240	-	-
SRF	EQ	29-Jun-2022	2298.50	2262.00	2297.80	2262.00	2279.95	2286.65	2282.85	369665	8438.89	30175	195099	52.78
SRHHYPOLTD	EQ	29-Jun-2022	434.60	427.70	439.90	421.25	425.00	425.90	432.33	5329	23.04	324	2610	48.98
SRPL	EQ	29-Jun-2022	88.55	92.95	92.95	87.25	92.95	92.95	92.70	800742	742.28	1283	264017	32.97
SRTRANSFIN	EQ	29-Jun-2022	1251.05	1240.00	1259.80	1218.00	1218.00	1224.10	1229.50	545482	6706.68	21553	104421	19.14
SRTRANSFIN	YH	29-Jun-2022	1024.90	1024.00	1024.00	1010.00	1010.21	1010.21	1012.34	143	1.45	6	83	58.04
SRTRANSFIN	YI	29-Jun-2022	1060.00	1055.00	1055.00	1053.99	1053.99	1053.99	1054.00	206	2.17	8	205	99.51
SRTRANSFIN	YK	29-Jun-2022	1013.00	1010.00	1012.05	1010.00	1012.05	1012.05	1011.02	462	4.67	11	457	98.92
SRTRANSFIN	YL	29-Jun-2022	1048.80	1049.20	1049.20	1028.00	1036.00	1036.05	1036.26	1518	15.73	44	1298	85.51
SRTRANSFIN	YO	29-Jun-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	20	0.20	1	20	100.00
SRTRANSFIN	YR	29-Jun-2022	1065.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	20	0.22	1	20	100.00
SRTRANSFIN	YY	29-Jun-2022	1069.80	1026.60	1026.60	1026.60	1026.60	1026.60	1026.60	60	0.62	1	60	100.00
SRTRANSFIN	YZ	29-Jun-2022	1098.97	1131.93	1131.93	1131.93	1131.93	1131.93	1131.93	1	0.01	1	1	100.00
SRTRANSFIN	Z4	29-Jun-2022	1015.00	1040.00	1040.00	1031.01	1031.01	1031.01	1037.12	78	0.81	3	78	100.00
SRTRANSFIN	Z8	29-Jun-2022	1100.00	1149.00	1149.00	1117.00	1117.00	1117.00	1133.00	2	0.02	2	1	50.00
SRTRANSFIN	ZE	29-Jun-2022	998.10	1010.00	1010.00	1008.00	1010.00	1010.00	1009.07	214	2.16	3	214	100.00
SRTRANSFIN	ZF	29-Jun-2022	1020.74	1020.74	1020.74	1020.00	1020.00	1020.00	1020.25	3	0.03	2	3	100.00
SSWL	EQ	29-Jun-2022	803.65	806.55	847.00	794.90	836.90	832.65	827.45	89914	743.99	6750	46421	51.63
STAR	EQ	29-Jun-2022	351.30	345.10	356.00	342.10	345.95	347.20	349.86	2059335	7204.75	31639	371222	18.03
STARCEMENT	EQ	29-Jun-2022	84.65	84.60	85.70	83.50	84.35	84.40	84.87	24623	20.90	636	13803	56.06
STARHEALTH	EQ	29-Jun-2022	511.80	509.00	517.25	495.10	497.00	497.70	501.97	908330	4559.52	28030	500643	55.12
STARPAPER	EQ	29-Jun-2022	150.20	147.95	158.45	147.95	154.50	155.25	155.02	368287	570.91	6800	95741	26.00
STARTECK	EQ	29-Jun-2022	125.85	123.00	129.95	123.00	123.00	125.55	126.41	26339	33.30	125	15284	58.03
STCINDIA	EQ	29-Jun-2022	83.15	82.90	90.40	80.40	85.85	86.00	87.65	127623	111.86	3169	41979	32.89
STEELCAS	EQ	29-Jun-2022	341.00	347.75	347.75	331.25	335.00	336.15	337.32	1489	5.02	141	696	46.74
STEELCITY	EQ	29-Jun-2022	54.45	53.55	63.90	53.55	57.15	56.85	59.62	191661	114.27	2157	56073	29.26
STEELXIND	EQ	29-Jun-2022	146.35	153.65	153.65	150.35	153.65	153.65	153.59	252801	388.27	528	172213	68.12
STEL	EQ	29-Jun-2022	104.45	105.00	105.90	103.50	103.50	103.75	104.48	2658	2.78	133	2066	77.73
STERTOOLS	EQ	29-Jun-2022	271.70	268.45	282.50	261.15	272.40	272.80	275.27	198411	546.16	6093	66479	33.51
STLTECH	EQ	29-Jun-2022	148.95	146.10	151.90	145.45	148.10	148.80	148.97	389090	579.61	6406	96989	24.93
STOVEKRAFT	EQ	29-Jun-2022	564.05	562.00	588.00	552.45	566.80	569.15	572.32	211077	1208.04	14226	62277	29.50
STYLAMIND	EQ	29-Jun-2022	800.00	804.00	826.00	795.25	817.00	815.20	809.46	3974	32.17	331	1511	38.02
SUBCAPCITY	BE	29-Jun-2022	105.05	109.50	109.50	99.80	105.00	101.05	102.76	2722	2.80	94	-	-
SUBEXLTD	EQ	29-Jun-2022	24.80	24.70	26.90	24.15	25.85	25.90	26.12	6853842	1790.45	15328	1681743	24.54
SUBROS	EQ	29-Jun-2022	304.35	304.60	316.65	301.25	303.00	303.35	306.59	27411	84.04	2669	9548	34.83
SUDARSCHEM	EQ	29-Jun-2022	424.95	424.00	428.50	416.05	416.05	418.00	421.31	92314	388.93	4344	57582	62.38
SUMEETINDS	EQ	29-Jun-2022	6.95	7.20	7.25	7.10	7.25	7.25	7.23	68143	4.92	101	42987	63.08
SUMICHEM	EQ	29-Jun-2022	419.60	418.00	427.70	416.00	423.05	423.70	424.26	184028	780.76	7888	71224	38.70
SUMIT	EQ	29-Jun-2022	10.15	10.10	10.25	9.60	10.00	10.05	10.00	12012	1.20	63	4539	37.79
SUMMITSEC	EQ	29-Jun-2022	540.40	531.55	544.25	531.55	543.60	538.60	538.95	3220	17.35	137	2569	79.78
SUNCLAYLTD	EQ	29-Jun-2022	4234.90	4234.90	4345.35	4200.05	4313.95	4302.05	4307.34	8399	361.77	1969	3555	42.33
SUNDARAM	EQ	29-Jun-2022	3.20	3.05	3.15	3.00	3.05	3.00	3.05	449911	13.70	492	268206	59.61
SUNDARMFIN	EQ	29-Jun-2022	1777.15	1759.40	1788.30	1759.40	1761.75	1771.85	1770.19	20493	362.77	1363	17067	83.28
SUNDARMHLD	EQ	29-Jun-2022	72.45	72.00	73.00	69.50	71.50	71.20	71.40	72313	51.63	883	48559	67.15
SUNDRMBRAK	EQ	29-Jun-2022	311.15	312.25	324.95	311.50	318.40	320.40	319.19	979	3.12	147	418	42.70
SUNDRMFAST	EQ	29-Jun-2022	719.20	719.00	722.95	702.00	710.00	712.45	710.77	58527	415.99	10551	33951	58.01
SUNFLAG	EQ	29-Jun-2022	81.85	82.00	83.90	80.50	81.00	81.25	82.35	261663	215.47	5416	78716	30.08
SUNPHARMA	EQ	29-Jun-2022	828.60	824.00	843.70	823.85	839.45	838.70	833.56	2975927	24806.08	64176	1832246	61.57
SUNTECK	EQ	29-Jun-2022	493.35	486.00	494.45	482.95	486.20	488.90	490.48	369735	1813.48	10687	139729	37.79
SUNTV	EQ	29-Jun-2022	418.25	413.10	423.00	413.10	418.25	420.75	418.70	678276	2839.96	14012	151273	22.30
SUPERHOUSE	EQ	29-Jun-2022	176.10	174.35	175.85	173.05	175.40	174.75	174.66	2149	3.75	135	1146	53.33
SUPERSPIN	EQ	29-Jun-2022	10.10	10.10	10.15	9.65	9.75	9.75	9.87	47174	4.66	109	25446	53.94
SUPRAJIT	EQ	29-Jun-2022	323.50	322.00	336.90	317.45	333.00	333.85	330.16	139528	460.67	5233	49180	35.25
SUPREMEENG	EQ	29-Jun-2022	2.75	2.80	2.85	2.70	2.85	2.85	2.82	1036079	29.24	588	645304	62.28
SUPREMEIND	EQ	29-Jun-2022	1715.90	1710.00	1747.15	1705.15	1720.00	1717.25	1716.73	115445	1981.87	6895	103052	89.27
SUPREMEINF	EQ	29-Jun-2022	10.15	10.80	11.15	10.15	11.15	11.15	10.99	35396	3.89	203	23949	67.66
SUPRIYA	EQ	29-Jun-2022	358.85	352.00	357.65	350.20	353.00	353.80	354.39	108831	385.68	5454	42805	39.33
SURANASOL	EQ	29-Jun-2022	20.35	20.10	20.60	19.70	20.40	20.45	20.33	32290	6.56	400	9167	28.39
SURANAT&P	EQ	29-Jun-2022	10.00	10.00	10.35	9.65	10.05	10.15	10.01	62800	6.29	367	45235	72.03
SURANI	SM	29-Jun-2022	36.40	38.00	38.00	38.00	38.00	38.00	38.00	2000	0.76	1	2000	100.00
SURYALAXMI	EQ	29-Jun-2022	60.55	60.35	62.00	60.10	61.20	61.70	61.46	4570	2.81	233	1614	35.32
SURYAROSNI	EQ	29-Jun-2022	367.80	365.90	370.80	360.00	360.00	361.70	365.56	46767	170.96	2311	24700	52.82
SURYODAY	EQ	29-Jun-2022	79.20	79.05	81.45	78.15	80.40	80.20	79.72	78220	62.35	1758	33035	42.23
SUTLEJTEX	EQ	29-Jun-2022	66.55	65.10	67.30	64.45	66.20	66.15	66.26	54249	35.94	814	28721	52.94
SUULD	EQ	29-Jun-2022	68.10	69.00	69.00	65.00	66.05	65.75	66.36	122253	81.12	929	98370	80.46
SUVEN	EQ	29-Jun-2022	72.35	71.05	72.15	70.25	71.30	71.10	71.40	219164	156.49	5401	92715	42.30
SUVENPHAR	EQ	29-Jun-2022	464.50	464.80	470.40	460.55	463.00	464.40	466.45	71005	331.20	4811	31053	43.73
SUVIDHAA	EQ	29-Jun-2022	6.25	6.40	6.40	6.05	6.15	6.15	6.16	79577	4.91	258	52432	65.89
SUZLON	EQ	29-Jun-2022	7.05	6.95	7.15	6.90	7.00	6.95	7.02	27863515	1955.51	20920	15976038	57.34
SVPGLOB	EQ	29-Jun-2022	37.65	37.65	38.65	35.95	36.00	36.30	37.29	257629	96.07	1584	170989	66.37
SWANENERGY	EQ	29-Jun-2022	195.10	193.10	194.00	190.55	190.95	191.40	192.43	92201	177.42	2274	28442	30.85
SWARAJ	SM	29-Jun-2022	55.50	56.50	58.85	56.50	58.00	58.00	57.68	18000	10.38	9	12000	66.67
SWARAJENG	EQ	29-Jun-2022	1624.10	1628.80	1641.00	1621.00	1628.00	1628.40	1632.62	24749	404.06	2632	14052	56.78
SWELECTES	EQ	29-Jun-2022	318.45	319.00	319.40	310.40	313.00	315.25	314.88	6180	19.46	349	2911	47.10
SWSOLAR	EQ	29-Jun-2022	298.00	293.05	313.65	290.60	307.95	307.60	307.29	437576	1344.62	10187	146306	33.44
SYMPHONY	EQ	29-Jun-2022	860.95	841.00	874.30	841.00	870.00	870.80	864.10	29465	254.61	6612	14876	50.49
SYNGENE	EQ	29-Jun-2022	567.90	567.40	571.00	560.10	567.75	561.80	564.22	197574	1114.75	8487	49577	25.09
TAINWALCHM	EQ	29-Jun-2022	71.95	71.95	74.00	71.95	73.75	73.60	73.13	1444	1.06	80	1252	86.70
TAJGVK	EQ	29-Jun-2022	136.35	136.50	136.90	134.30	136.00	135.95	135.72	32649	44.31	1360	14086	43.14
TAKE	EQ	29-Jun-2022	22.55	22.70	22.95	21.95	22.55	22.40	22.53	175441	39.53	1531	60334	34.39
TALBROAUTO	EQ	29-Jun-2022	482.75	476.50	476.50	460.50	461.50	463.25	467.15	57523	268.72	5240	25926	45.07
TANLA	EQ	29-Jun-2022	1018.65	991.20	1028.30	983.00	1012.55	1006.65	1010.35	194620	1966.34	20318	86002	44.19
TANTIACONS	BZ	29-Jun-2022	12.85	12.80	13.35	12.40	13.25	12.50	12.67	8551	1.08	26	-	-
TARACHAND	SM	29-Jun-2022	42.30	36.85	45.95	36.85	45.95	45.95	41.40	4000	1.66	2	2000	50.00
TARC	EQ	29-Jun-2022	36.30	36.00	37.55	36.00	36.70	36.70	37.04	436130	161.53	2020	312749	71.71
TARMAT	EQ	29-Jun-2022	46.60	46.60	47.10	45.05	46.55	46.65	46.38	2306	1.07	63	1207	52.34
TARSONS	EQ	29-Jun-2022	698.10	700.00	723.75	690.05	711.95	712.35	710.50	89408	635.24	6995	47685	53.33
TASTYBITE	EQ	29-Jun-2022	8696.25	8616.55	10369.40	8580.75	9750.00	9863.20	9788.51	9007	881.65	3067	1568	17.41
TATACAPHSG	N2	29-Jun-2022	1040.75	1039.00	1040.00	1031.00	1038.00	1038.00	1034.43	876	9.06	35	805	91.89
TATACAPHSG	N4	29-Jun-2022	1038.00	1047.90	1047.90	1047.50	1047.50	1047.50	1047.70	2	0.02	2	1	50.00
TATACAPHSG	N6	29-Jun-2022	1059.59	1060.00	1060.00	1050.00	1050.00	1050.00	1053.10	979	10.31	20	558	57.00
TATACAPHSG	NA	29-Jun-2022	1069.19	1065.00	1065.50	1060.00	1064.50	1064.50	1060.75	1064	11.29	16	964	90.60
TATACAPHSG	NB	29-Jun-2022	1051.00	1139.90	1139.90	1130.00	1130.00	1130.00	1134.95	4	0.05	2	0	0.00
TATACHEM	EQ	29-Jun-2022	814.95	808.00	811.00	803.70	806.00	806.75	807.60	467974	3779.37	13397	117446	25.10
TATACOFFEE	EQ	29-Jun-2022	201.45	200.90	202.55	196.55	197.55	197.90	199.89	606680	1212.70	5600	173741	28.64
TATACOMM	EQ	29-Jun-2022	925.85	920.00	936.50	912.10	921.20	924.65	927.16	202250	1875.18	8845	56526	27.95
TATACONSUM	EQ	29-Jun-2022	736.85	730.05	743.80	716.00	718.40	720.00	730.61	1741451	12723.23	48279	755356	43.38
TATAELXSI	EQ	29-Jun-2022	8036.70	8000.00	8231.00	7951.40	8205.00	8186.35	8131.65	435851	35441.90	62565	83781	19.22
TATAINVEST	EQ	29-Jun-2022	1341.55	1325.00	1335.50	1300.05	1330.00	1332.25	1329.58	8634	114.80	1353	4075	47.20
TATAMETALI	EQ	29-Jun-2022	687.90	677.60	700.35	675.00	677.60	680.10	686.29	58595	402.13	4323	12248	20.90
TATAMOTORS	EQ	29-Jun-2022	417.10	412.05	419.90	411.55	416.00	416.95	417.25	13104313	54678.13	192310	3697992	28.22
TATAMTRDVR	EQ	29-Jun-2022	202.65	200.00	203.50	197.40	200.90	200.35	201.04	1310783	2635.19	11695	352525	26.89
TATAPOWER	EQ	29-Jun-2022	208.65	206.10	209.70	205.75	206.60	207.30	207.88	12179447	25318.79	72387	2513132	20.63
TATASTEEL	EQ	29-Jun-2022	878.90	870.00	888.80	868.50	879.00	881.60	881.03	7231847	63714.73	167663	1573597	21.76
TATASTLLP	EQ	29-Jun-2022	601.25	580.00	599.65	580.00	586.00	590.25	592.05	49673	294.09	3979	10566	21.27
TATVA	EQ	29-Jun-2022	2318.15	2299.95	2324.55	2285.00	2305.00	2304.90	2305.96	4970	114.61	905	2434	48.97
TBZ	EQ	29-Jun-2022	65.85	64.90	66.00	64.50	64.60	64.85	65.11	41423	26.97	856	26740	64.55
TCFSL	ND	29-Jun-2022	1084.85	1090.05	1090.05	1081.00	1081.61	1082.80	1083.03	2252	24.39	92	2000	88.81
TCFSL	NF	29-Jun-2022	1205.00	1207.75	1207.75	1190.00	1190.00	1195.45	1196.73	212	2.54	8	212	100.00
TCFSL	NH	29-Jun-2022	1071.00	1072.50	1074.98	1072.05	1072.06	1072.29	1072.92	224	2.40	17	215	95.98
TCFSL	NJ	29-Jun-2022	1081.00	1084.00	1096.00	1075.00	1096.00	1096.00	1081.32	820	8.87	18	620	75.61
TCFSL	NL	29-Jun-2022	1112.01	1115.50	1119.00	1112.00	1113.01	1113.56	1113.04	1745	19.42	33	1500	85.96
TCI	EQ	29-Jun-2022	677.60	672.60	690.00	667.85	684.50	685.15	685.35	28036	192.14	3183	11607	41.40
TCIDEVELOP	EQ	29-Jun-2022	362.30	362.70	365.00	362.70	365.00	365.00	364.69	44	0.16	9	40	90.91
TCIEXP	EQ	29-Jun-2022	1606.90	1603.00	1617.00	1596.55	1597.50	1599.40	1605.64	6627	106.41	1126	3826	57.73
TCNSBRANDS	EQ	29-Jun-2022	519.10	520.00	540.35	510.55	522.70	518.15	524.83	77567	407.10	4420	39518	50.95
TCPLPACK	EQ	29-Jun-2022	863.20	854.95	887.50	845.15	886.00	875.40	875.32	10462	91.58	1236	4054	38.75
TCS	EQ	29-Jun-2022	3318.15	3271.00	3333.00	3271.00	3287.00	3290.50	3305.83	2133994	70546.31	107778	1270605	59.54
TDPOWERSYS	EQ	29-Jun-2022	480.40	480.00	491.00	457.10	463.00	461.05	473.63	42451	201.06	2884	21958	51.73
TEAMLEASE	EQ	29-Jun-2022	3149.70	3125.00	3289.20	3109.25	3236.00	3230.25	3231.73	13102	423.42	3757	4350	33.20
TECH	EQ	29-Jun-2022	28.70	28.75	28.80	28.40	28.42	28.42	28.50	1191	0.34	49	1033	86.73
TECHIN	EQ	29-Jun-2022	11.10	11.00	11.65	10.75	11.65	11.40	11.52	39695	4.57	105	33101	83.39
TECHM	EQ	29-Jun-2022	1020.70	1008.00	1027.40	1002.55	1018.45	1021.10	1018.69	3770663	38411.29	73883	2022923	53.65
TECHNOE	EQ	29-Jun-2022	286.35	286.50	293.40	280.05	283.10	284.85	288.14	47676	137.37	1810	30415	63.80
TEGA	EQ	29-Jun-2022	451.55	451.55	466.70	451.55	460.00	460.55	459.92	48483	222.98	2866	27230	56.16
TEJASNET	EQ	29-Jun-2022	440.65	440.10	479.90	436.70	458.00	457.95	465.97	1019235	4749.31	31846	358872	35.21
TEMBO	EQ	29-Jun-2022	111.10	111.45	112.80	105.00	106.10	107.15	108.83	3762	4.09	125	1902	50.56
TERASOFT	EQ	29-Jun-2022	35.20	35.40	35.55	34.25	35.20	35.25	35.01	7622	2.67	254	4702	61.69
TEXINFRA	EQ	29-Jun-2022	60.05	59.20	60.95	59.20	59.55	59.75	60.09	6455	3.88	169	3818	59.15
TEXMOPIPES	EQ	29-Jun-2022	62.00	61.25	63.25	60.10	60.25	60.55	61.44	103260	63.44	2293	57762	55.94
TEXRAIL	EQ	29-Jun-2022	40.50	39.95	42.40	39.85	41.90	42.05	41.67	718419	299.36	3698	295665	41.15
TFCILTD	EQ	29-Jun-2022	51.00	50.55	51.45	49.35	50.75	50.70	50.49	107479	54.26	3445	54353	50.57
TFL	EQ	29-Jun-2022	7.70	8.05	8.05	8.05	8.05	8.05	8.05	2532	0.20	7	2532	100.00
TGBHOTELS	EQ	29-Jun-2022	8.70	8.70	8.85	8.30	8.50	8.55	8.56	16447	1.41	122	7535	45.81
THANGAMAYL	EQ	29-Jun-2022	969.40	968.85	995.05	954.20	985.50	990.10	982.40	3027	29.74	354	1835	60.62
THEINVEST	EQ	29-Jun-2022	93.85	93.00	94.90	92.50	92.50	92.50	93.26	832	0.78	56	659	79.21
THEJO	SM	29-Jun-2022	868.00	875.00	875.00	875.00	875.00	875.00	875.00	300	2.63	1	300	100.00
THEMISMED	EQ	29-Jun-2022	748.40	733.95	751.00	733.95	751.00	751.00	745.87	213	1.59	37	105	49.30
THERMAX	EQ	29-Jun-2022	2027.10	2020.90	2057.75	2005.05	2015.05	2019.55	2039.25	24380	497.17	4077	7633	31.31
THOMASCOOK	EQ	29-Jun-2022	60.90	59.80	61.00	58.90	59.45	59.45	60.09	153939	92.49	1650	94672	61.50
THOMASCOTT	BE	29-Jun-2022	44.85	43.00	44.75	43.00	44.50	44.50	43.55	337	0.15	7	-	-
THYROCARE	EQ	29-Jun-2022	631.40	634.00	638.45	624.60	629.00	625.95	632.36	50715	320.70	4208	18758	36.99
TI	EQ	29-Jun-2022	67.80	68.70	70.00	67.30	69.50	69.45	69.13	152116	105.16	1400	91058	59.86
TIDEWATER	EQ	29-Jun-2022	1038.30	1048.70	1048.70	1015.00	1030.00	1030.30	1035.38	5870	60.78	1135	4407	75.08
TIIL	EQ	29-Jun-2022	912.20	907.55	922.50	890.05	896.80	895.60	904.40	4373	39.55	615	1998	45.69
TIINDIA	EQ	29-Jun-2022	1753.80	1740.10	1850.00	1710.00	1793.50	1798.80	1791.49	235479	4218.57	24021	93308	39.62
TIJARIA	EQ	29-Jun-2022	5.10	5.25	5.25	4.95	5.15	5.05	5.08	13883	0.70	38	4767	34.34
TIL	EQ	29-Jun-2022	98.15	99.10	99.25	95.25	95.70	95.90	96.32	14115	13.60	375	6785	48.07
TIMESGTY	EQ	29-Jun-2022	40.10	41.45	44.00	38.55	39.75	40.10	41.33	10155	4.20	329	2549	25.10
TIMETECHNO	EQ	29-Jun-2022	105.65	104.00	107.20	103.20	104.65	104.90	105.42	1889998	1992.44	10794	496286	26.26
TIMKEN	EQ	29-Jun-2022	2440.15	2439.80	2486.75	2424.95	2440.00	2438.75	2457.18	80872	1987.17	9873	37967	46.95
TINPLATE	EQ	29-Jun-2022	313.70	310.00	316.50	309.90	313.80	314.20	314.08	147258	462.51	5937	57070	38.76
TIPSINDLTD	EQ	29-Jun-2022	1355.60	1360.00	1461.00	1321.20	1381.15	1413.60	1404.65	7305	102.61	1796	3489	47.76
TIRUMALCHM	EQ	29-Jun-2022	251.35	248.25	254.40	244.05	246.95	247.85	249.45	316485	789.46	6790	104607	33.05
TIRUPATIFL	EQ	29-Jun-2022	9.85	10.00	10.00	9.65	9.85	9.80	9.76	17636	1.72	111	14192	80.47
TITAN	EQ	29-Jun-2022	1968.05	1950.00	1954.30	1923.00	1936.00	1936.15	1933.09	2375427	45919.08	120667	1346089	56.67
TMRVL	EQ	29-Jun-2022	12.65	12.80	12.90	12.60	12.60	12.65	12.72	13272	1.69	113	7471	56.29
TNIDETF	EQ	29-Jun-2022	54.75	54.20	54.50	53.00	53.64	53.76	53.86	1738	0.94	94	1394	80.21
TNPETRO	EQ	29-Jun-2022	90.05	89.40	94.40	87.90	90.40	90.65	91.96	314262	288.99	5905	83222	26.48
TNPL	EQ	29-Jun-2022	181.80	179.80	187.50	178.55	185.55	183.55	184.07	201623	371.12	3192	114331	56.71
TNTELE	BE	29-Jun-2022	7.10	7.00	7.25	6.85	7.25	7.20	7.05	6571	0.46	45	-	-
TOKYOPLAST	EQ	29-Jun-2022	88.20	87.00	89.45	86.40	89.35	88.95	88.74	1360	1.21	53	1060	77.94
TORNTPHARM	EQ	29-Jun-2022	2883.75	2869.00	2907.65	2832.20	2835.15	2840.05	2851.45	112229	3200.16	14719	63639	56.70
TORNTPOWER	EQ	29-Jun-2022	475.30	470.55	475.60	457.05	457.35	460.10	463.50	774595	3590.25	13812	384801	49.68
TOTAL	EQ	29-Jun-2022	64.20	64.00	65.35	62.05	63.50	63.90	63.81	4719	3.01	120	2753	58.34
TOUCHWOOD	EQ	29-Jun-2022	67.40	66.15	68.20	66.10	68.20	68.20	67.22	526	0.35	46	317	60.27
TPLPLASTEH	EQ	29-Jun-2022	133.35	131.95	133.90	130.00	133.85	133.30	132.46	1388	1.84	126	724	52.16
TREEHOUSE	BE	29-Jun-2022	12.60	12.00	12.00	12.00	12.00	12.00	12.00	97700	11.72	65	-	-
TREJHARA	EQ	29-Jun-2022	52.65	51.70	53.95	49.25	50.60	50.55	50.65	33766	17.10	682	23638	70.01
TRENT	EQ	29-Jun-2022	1068.25	1059.60	1115.00	1042.65	1102.00	1109.25	1092.28	1397225	15261.60	40590	726196	51.97
TRIDENT	EQ	29-Jun-2022	38.50	38.30	40.20	38.00	39.10	39.00	39.36	5060201	1991.73	27610	2583349	51.05
TRIGYN	EQ	29-Jun-2022	99.90	99.95	102.45	98.40	100.75	100.25	100.43	68726	69.02	2473	25615	37.27
TRIL	EQ	29-Jun-2022	28.70	28.75	29.65	28.55	28.95	28.80	29.14	101779	29.66	658	43442	42.68
TRITURBINE	EQ	29-Jun-2022	155.75	154.00	161.70	154.00	156.80	157.45	157.73	356828	562.83	7312	73647	20.64
TRIVENI	EQ	29-Jun-2022	240.30	237.90	244.85	235.80	237.50	238.05	239.46	516250	1236.23	16075	130221	25.22
TTKHLTCARE	EQ	29-Jun-2022	760.80	776.05	831.30	767.00	785.00	784.70	798.18	64386	513.92	7192	25098	38.98
TTKPRESTIG	EQ	29-Jun-2022	829.25	820.00	839.80	800.00	807.95	807.00	817.22	50003	408.64	7207	27046	54.09
TTL	EQ	29-Jun-2022	73.65	74.95	81.90	73.50	76.25	75.85	78.13	79053	61.77	1529	19797	25.04
TTML	EQ	29-Jun-2022	124.30	121.90	127.40	121.00	122.70	123.00	124.16	3690120	4581.76	26992	965011	26.15
TV18BRDCST	EQ	29-Jun-2022	39.60	38.70	40.85	38.65	39.80	39.75	39.73	11703755	4649.34	20988	2347842	20.06
TVSELECT	EQ	29-Jun-2022	191.20	191.00	193.05	187.20	189.00	189.20	191.14	16695	31.91	818	6830	40.91
TVSMOTOR	EQ	29-Jun-2022	820.20	813.90	841.00	808.60	835.00	833.35	822.99	2359911	19421.90	41455	526893	22.33
TVSSRICHAK	EQ	29-Jun-2022	1565.90	1573.75	1592.00	1552.00	1565.00	1560.55	1571.50	2149	33.77	370	1383	64.36
TVTODAY	EQ	29-Jun-2022	264.70	260.05	264.90	257.00	257.75	257.95	260.91	34144	89.09	2009	17360	50.84
TWL	EQ	29-Jun-2022	101.80	101.00	102.20	100.50	100.85	100.65	101.33	177855	180.22	2485	75211	42.29
UBL	EQ	29-Jun-2022	1461.45	1450.70	1455.85	1428.75	1428.75	1434.40	1441.06	242836	3499.42	24916	94481	38.91
UCALFUEL	EQ	29-Jun-2022	125.15	123.00	125.05	120.80	121.00	121.45	122.99	34105	41.95	954	17527	51.39
UCOBANK	EQ	29-Jun-2022	11.00	11.00	11.15	10.90	11.00	11.00	11.03	1424918	157.12	21311	496946	34.88
UDAICEMENT	EQ	29-Jun-2022	29.70	29.50	30.50	29.00	29.50	29.65	29.89	159487	47.67	1360	85873	53.84
UFLEX	EQ	29-Jun-2022	591.40	583.85	589.00	581.00	585.00	585.80	586.40	34642	203.14	1728	17064	49.26
UFO	EQ	29-Jun-2022	89.55	88.05	90.00	87.90	89.35	89.05	89.09	46554	41.48	1132	22164	47.61
UGARSUGAR	EQ	29-Jun-2022	50.30	50.50	51.45	48.65	49.20	49.45	49.93	146221	73.01	2011	54474	37.25
UGROCAP	EQ	29-Jun-2022	139.15	139.40	143.45	138.65	139.90	140.90	140.53	68262	95.93	765	55444	81.22
UGROCAP	N1	29-Jun-2022	1000.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	2	10	100.00
UGROCAP	N4	29-Jun-2022	999.00	1019.00	1019.00	1000.00	1000.00	1000.00	1000.42	510	5.10	5	510	100.00
UJAAS	BE	29-Jun-2022	3.25	3.25	3.35	3.25	3.30	3.30	3.28	148712	4.88	440	-	-
UJJIVAN	EQ	29-Jun-2022	131.75	129.00	135.95	128.60	134.00	134.20	132.38	594697	787.29	10958	236221	39.72
UJJIVANSFB	EQ	29-Jun-2022	14.75	14.75	14.95	14.55	14.90	14.85	14.78	811334	119.96	2232	370865	45.71
ULTRACEMCO	EQ	29-Jun-2022	5572.75	5542.00	5648.00	5521.10	5615.10	5618.30	5606.83	490615	27507.96	51194	221300	45.11
UMAEXPORTS	EQ	29-Jun-2022	51.45	51.00	51.75	50.80	50.80	51.25	51.29	34536	17.71	744	14455	41.85
UMANGDAIRY	EQ	29-Jun-2022	50.50	50.00	50.30	48.65	48.75	49.15	49.34	3787	1.87	109	2949	77.87
UMESLTD	BE	29-Jun-2022	3.80	3.65	3.65	3.65	3.65	3.65	3.65	133	0.00	2	-	-
UNICHEMLAB	EQ	29-Jun-2022	240.15	240.50	240.50	235.00	236.55	237.65	237.78	13190	31.36	821	7319	55.49
UNIDT	EQ	29-Jun-2022	395.05	389.80	408.00	389.75	398.00	399.80	399.95	11771	47.08	976	5037	42.79
UNIENTER	EQ	29-Jun-2022	122.60	122.95	123.45	121.10	123.45	121.60	122.48	2207	2.70	40	246	11.15
UNIINFO	EQ	29-Jun-2022	22.85	22.85	23.00	21.75	21.75	21.75	22.79	3374	0.77	20	3119	92.44
UNIONBANK	EQ	29-Jun-2022	35.00	34.75	34.75	34.20	34.40	34.40	34.48	4373239	1507.83	10338	2142170	48.98
UNITECH	BZ	29-Jun-2022	1.75	1.75	1.80	1.70	1.80	1.75	1.76	794324	13.95	411	-	-
UNITEDPOLY	EQ	29-Jun-2022	52.60	50.00	50.00	50.00	50.00	50.00	50.00	156248	78.12	83	156248	100.00
UNITEDTEA	EQ	29-Jun-2022	341.00	339.75	352.95	334.00	334.00	336.20	341.99	1461	5.00	129	759	51.95
UNIVASTU	EQ	29-Jun-2022	68.55	67.90	67.95	65.50	65.50	65.85	66.34	27282	18.10	363	15061	55.20
UNIVCABLES	EQ	29-Jun-2022	146.85	143.20	147.60	143.10	147.00	147.05	146.59	11072	16.23	184	8908	80.46
UNIVPHOTO	EQ	29-Jun-2022	521.00	525.25	531.85	508.30	520.00	517.60	516.65	526	2.72	78	368	69.96
UPL	EQ	29-Jun-2022	656.00	652.05	653.95	641.55	643.80	644.40	645.43	2371912	15309.01	57737	1073143	45.24
URJA	EQ	29-Jun-2022	12.10	11.95	12.20	11.65	11.95	11.90	11.98	915440	109.68	3249	386691	42.24
USHAMART	EQ	29-Jun-2022	121.95	120.95	122.65	117.15	118.50	118.25	119.97	387714	465.12	4578	167605	43.23
UTIAMC	EQ	29-Jun-2022	645.25	642.00	654.55	633.60	643.00	640.40	646.64	81681	528.18	3884	54894	67.21
UTIBANKETF	EQ	29-Jun-2022	33.96	33.90	33.90	33.39	33.70	33.58	33.56	2590	0.87	62	2390	92.28
UTINEXT50	EQ	29-Jun-2022	38.85	38.75	38.75	37.90	38.59	38.57	38.54	4345	1.67	117	3823	87.99
UTINIFTETF	EQ	29-Jun-2022	1678.88	1668.33	1677.70	1666.00	1674.24	1675.18	1673.85	1410	23.60	68	1287	91.28
UTISENSETF	EQ	29-Jun-2022	562.20	587.70	587.70	551.00	561.82	561.92	561.61	745	4.18	79	523	70.20
UTISXN50	EQ	29-Jun-2022	45.05	45.60	45.60	43.50	44.60	44.60	44.04	1022	0.45	37	629	61.55
UTTAMSTL	BE	29-Jun-2022	3.75	3.75	3.80	3.60	3.70	3.65	3.68	87844	3.23	186	-	-
UTTAMSUGAR	EQ	29-Jun-2022	247.90	246.00	254.90	244.25	249.00	250.15	250.70	184816	463.33	4629	54260	29.36
V2RETAIL	EQ	29-Jun-2022	107.95	107.80	111.00	104.40	107.00	106.90	107.76	28643	30.86	698	7572	26.44
VADILALIND	EQ	29-Jun-2022	2143.10	2124.00	2164.80	2089.00	2089.00	2102.90	2134.16	30197	644.45	4719	8088	26.78
VAIBHAVGBL	EQ	29-Jun-2022	305.05	303.00	308.90	297.00	300.50	299.80	303.08	142915	433.14	8473	74893	52.40
VAISHALI	EQ	29-Jun-2022	82.60	83.40	83.40	80.00	80.00	80.30	81.14	30349	24.63	319	19658	64.77
VAKRANGEE	EQ	29-Jun-2022	26.50	26.10	27.65	25.50	27.50	27.35	27.07	4553532	1232.50	13742	1602916	35.20
VALIANTORG	EQ	29-Jun-2022	563.90	558.90	561.00	538.65	541.90	543.55	549.44	88199	484.60	6337	28776	32.63
VARDHACRLC	EQ	29-Jun-2022	49.95	49.30	50.95	49.00	49.30	49.40	49.83	22652	11.29	444	13608	60.07
VARDMNPOLY	EQ	29-Jun-2022	21.25	21.00	22.00	21.00	22.00	21.55	21.46	7814	1.68	90	5514	70.57
VARROC	EQ	29-Jun-2022	304.80	303.95	303.95	294.30	296.25	296.30	298.16	134021	399.60	5120	67723	50.53
VASCONEQ	EQ	29-Jun-2022	21.25	21.15	21.50	20.55	20.85	20.80	21.05	163743	34.46	513	102622	62.67
VASWANI	EQ	29-Jun-2022	20.10	20.05	20.70	19.60	20.10	20.10	20.40	44378	9.06	420	27908	62.89
VBL	EQ	29-Jun-2022	779.95	776.00	790.00	770.05	784.00	785.10	779.91	553698	4318.33	22714	271913	49.11
VCL	EQ	29-Jun-2022	12.15	12.00	12.75	11.65	12.75	12.75	12.51	326197	40.81	819	267859	82.12
VEDL	EQ	29-Jun-2022	234.80	231.70	235.35	230.80	231.70	232.05	232.89	14692258	34216.91	105888	6355724	43.26
VENKEYS	EQ	29-Jun-2022	1899.20	1880.70	1952.00	1880.70	1927.20	1918.95	1928.85	24528	473.11	4380	5244	21.38
VENUSPIPES	EQ	29-Jun-2022	330.30	330.00	341.00	328.10	334.10	334.95	331.17	276718	916.41	4705	169481	61.25
VENUSREM	EQ	29-Jun-2022	209.50	210.45	211.70	205.50	206.10	206.65	208.98	18232	38.10	1285	10040	55.07
VERANDA	EQ	29-Jun-2022	234.35	233.00	246.05	230.00	245.70	245.95	242.59	242200	587.55	2737	132068	54.53
VERTOZ	EQ	29-Jun-2022	90.90	89.00	90.40	84.25	85.85	85.60	86.90	45597	39.62	988	22651	49.68
VESUVIUS	EQ	29-Jun-2022	1047.15	1035.80	1052.85	1035.80	1036.10	1044.50	1048.67	3382	35.47	419	2464	72.86
VETO	EQ	29-Jun-2022	84.80	84.25	86.40	83.85	84.00	84.75	85.62	29658	25.39	545	19834	66.88
VGUARD	EQ	29-Jun-2022	215.65	214.90	224.70	213.55	220.00	221.00	219.28	173942	381.42	5378	70413	40.48
VHL	EQ	29-Jun-2022	2761.40	2776.95	2776.95	2670.00	2706.50	2720.70	2722.64	354	9.64	150	161	45.48
VICEROY	BZ	29-Jun-2022	2.25	2.30	2.30	2.15	2.15	2.15	2.17	157685	3.43	95	-	-
VIDHIING	EQ	29-Jun-2022	398.20	400.00	416.00	393.10	412.10	412.70	408.47	38908	158.93	2361	13379	34.39
VIJAYA	EQ	29-Jun-2022	332.65	332.65	339.30	326.50	337.20	336.60	333.20	29292	97.60	2660	14594	49.82
VIJIFIN	EQ	29-Jun-2022	3.40	3.55	3.55	3.50	3.55	3.55	3.55	195438	6.94	221	195182	99.87
VIKASECO	EQ	29-Jun-2022	3.70	3.70	4.05	3.65	3.95	3.95	3.92	8848142	346.52	3398	4392520	49.64
VIKASLIFE	BE	29-Jun-2022	5.50	5.40	5.60	5.35	5.50	5.45	5.47	2743057	150.04	2816	-	-
VIKASPROP	EQ	29-Jun-2022	1.50	1.50	1.50	1.45	1.50	1.50	1.48	567323	8.42	616	419774	73.99
VIKASWSP	BZ	29-Jun-2022	2.30	2.35	2.35	2.25	2.35	2.35	2.29	60508	1.39	81	-	-
VIMTALABS	EQ	29-Jun-2022	371.80	379.00	390.00	359.15	390.00	388.25	377.65	107794	407.08	4637	53155	49.31
VINATIORGA	EQ	29-Jun-2022	1936.75	1911.65	1956.60	1911.00	1934.00	1930.20	1930.64	22190	428.41	3499	8500	38.31
VINDHYATEL	EQ	29-Jun-2022	976.45	965.05	989.80	962.55	970.30	971.35	971.71	4000	38.87	537	2013	50.33
VINEETLAB	EQ	29-Jun-2022	60.50	59.65	60.90	57.60	58.60	59.45	59.08	8982	5.31	226	4837	53.85
VINYLINDIA	EQ	29-Jun-2022	265.10	262.00	266.55	261.05	263.50	264.05	263.82	15330	40.44	743	6775	44.19
VIPCLOTHNG	EQ	29-Jun-2022	22.30	22.85	23.25	22.15	22.35	22.30	22.55	55076	12.42	300	38250	69.45
VIPIND	EQ	29-Jun-2022	637.10	629.80	635.00	625.05	630.00	630.10	630.17	146857	925.44	7190	65714	44.75
VIPULLTD	EQ	29-Jun-2022	17.30	17.90	17.90	17.00	17.00	17.40	17.40	7326	1.27	53	6474	88.37
VISAKAIND	EQ	29-Jun-2022	481.45	479.00	484.45	473.25	480.00	480.10	480.72	18175	87.37	684	12486	68.70
VISASTEEL	EQ	29-Jun-2022	12.95	12.95	13.55	12.45	13.55	13.55	13.23	32321	4.27	123	12322	38.12
VISESHINFO	EQ	29-Jun-2022	0.75	0.75	0.75	0.70	0.70	0.70	0.72	6975986	49.89	4380	6639890	95.18
VISHAL	EQ	29-Jun-2022	28.40	28.95	28.95	27.40	28.40	27.90	28.26	58268	16.46	626	26044	44.70
VISHNU	EQ	29-Jun-2022	1470.30	1470.30	1533.00	1440.05	1490.00	1495.15	1492.07	14487	216.16	1866	7390	51.01
VISHWARAJ	EQ	29-Jun-2022	16.50	16.40	16.40	16.00	16.10	16.15	16.19	436467	70.67	1692	268408	61.50
VIVIDHA	EQ	29-Jun-2022	1.50	1.50	1.50	1.45	1.50	1.45	1.47	662814	9.71	2348	557551	84.12
VIVIMEDLAB	EQ	29-Jun-2022	10.60	10.10	10.10	10.10	10.10	10.10	10.10	53430	5.40	222	53430	100.00
VLSFINANCE	EQ	29-Jun-2022	145.60	144.05	146.00	142.00	142.50	143.00	143.89	7399	10.65	286	4121	55.70
VMART	EQ	29-Jun-2022	2489.15	2473.35	2504.95	2460.10	2475.10	2486.75	2494.02	8416	209.90	1809	4644	55.18
VOLTAMP	EQ	29-Jun-2022	2792.50	2742.30	2920.00	2742.30	2854.50	2891.00	2849.86	94714	2699.21	15919	37417	39.51
VOLTAS	EQ	29-Jun-2022	976.15	966.00	982.30	962.10	971.00	972.50	971.69	560774	5448.98	26855	176501	31.47
VRLLOG	EQ	29-Jun-2022	624.45	625.00	638.00	616.75	637.00	632.60	627.90	229499	1441.03	10097	61460	26.78
VSSL	EQ	29-Jun-2022	231.65	229.50	234.95	226.75	231.00	231.70	232.16	17165	39.85	738	10038	58.48
VSTIND	EQ	29-Jun-2022	3061.80	3074.95	3075.00	3050.40	3070.00	3059.30	3062.75	2836	86.86	788	2103	74.15
VSTTILLERS	EQ	29-Jun-2022	2561.80	2568.00	2568.00	2536.65	2540.05	2544.95	2544.87	1262	32.12	448	776	61.49
VTL	EQ	29-Jun-2022	272.30	270.00	274.30	265.75	271.90	272.05	270.82	373096	1010.42	12216	150948	40.46
WABAG	EQ	29-Jun-2022	231.00	232.60	243.40	232.50	234.60	234.80	238.32	348424	830.36	9907	66475	19.08
WALCHANNAG	EQ	29-Jun-2022	51.35	51.25	53.85	50.20	52.25	52.40	52.87	108879	57.56	1518	34884	32.04
WALPAR	SM	29-Jun-2022	34.00	32.35	32.35	32.30	32.30	32.30	32.32	6000	1.94	3	4000	66.67
WANBURY	BE	29-Jun-2022	66.80	66.90	68.80	65.40	67.00	68.05	68.02	18133	12.33	82	-	-
WATERBASE	EQ	29-Jun-2022	73.85	74.55	81.60	73.35	78.00	77.15	76.84	178881	137.46	1769	30425	17.01
WEALTH	EQ	29-Jun-2022	250.85	238.60	262.00	238.60	240.00	240.00	250.25	92	0.23	10	10	10.87
WEBELSOLAR	EQ	29-Jun-2022	86.85	87.00	87.00	82.55	82.55	83.10	84.59	90562	76.61	1485	60351	66.64
WEIZMANIND	EQ	29-Jun-2022	46.85	46.45	47.55	45.00	45.05	45.85	46.29	2886	1.34	97	865	29.97
WELCORP	EQ	29-Jun-2022	227.50	223.00	228.90	221.10	222.30	223.30	224.83	973624	2188.98	10864	386665	39.71
WELENT	EQ	29-Jun-2022	96.75	94.15	101.35	94.15	98.40	98.30	98.93	928231	918.28	9036	463115	49.89
WELINV	EQ	29-Jun-2022	281.45	283.95	284.00	275.05	276.00	281.55	282.87	115	0.33	29	89	77.39
WELSPUNIND	EQ	29-Jun-2022	72.05	71.60	72.75	69.65	70.25	70.25	71.37	2473409	1765.17	21631	1073152	43.39
WENDT	EQ	29-Jun-2022	9093.60	9150.00	9150.00	8520.20	8550.00	8630.65	8825.38	4738	418.15	1990	1650	34.82
WESTLIFE	EQ	29-Jun-2022	477.40	477.40	502.00	466.00	488.15	493.75	488.67	150038	733.19	6493	112200	74.78
WEWIN	EQ	29-Jun-2022	36.50	36.50	37.00	35.05	36.50	36.15	36.39	2967	1.08	45	922	31.08
WFL	EQ	29-Jun-2022	139.90	134.95	145.45	132.15	143.75	140.40	140.42	472	0.66	49	61	12.92
WHEELS	EQ	29-Jun-2022	607.50	608.00	644.60	600.00	632.00	632.05	627.29	38148	239.30	3107	16977	44.50
WHIRLPOOL	EQ	29-Jun-2022	1537.50	1522.00	1570.00	1518.55	1560.00	1561.75	1550.29	219484	3402.63	24080	61260	27.91
WILLAMAGOR	EQ	29-Jun-2022	18.25	18.45	20.30	17.40	19.50	19.25	19.19	13089	2.51	166	7184	54.89
WINDLAS	EQ	29-Jun-2022	222.10	220.85	223.20	219.65	221.15	220.20	221.34	5275	11.68	270	3163	59.96
WINDMACHIN	EQ	29-Jun-2022	32.30	32.00	32.80	31.60	31.60	31.95	32.20	28604	9.21	230	17978	62.85
WINPRO	EQ	29-Jun-2022	4.45	4.50	4.55	4.40	4.45	4.40	4.44	107599	4.78	270	82863	77.01
WIPL	BE	29-Jun-2022	54.00	55.00	55.00	55.00	55.00	55.00	55.00	211	0.12	3	-	-
WIPRO	EQ	29-Jun-2022	427.25	420.00	424.80	417.40	419.35	420.75	421.69	8342088	35177.76	99270	4114114	49.32
WOCKPHARMA	EQ	29-Jun-2022	212.65	214.00	215.65	209.00	209.30	209.80	211.52	2126828	4498.68	14788	1102611	51.84
WONDERLA	EQ	29-Jun-2022	232.65	231.80	232.45	223.35	225.00	226.85	228.48	47141	107.71	4318	20227	42.91
WORTH	EQ	29-Jun-2022	99.15	97.00	97.95	95.00	96.00	95.60	96.10	3782	3.63	177	2262	59.81
WSTCSTPAPR	EQ	29-Jun-2022	328.20	324.00	334.70	322.75	332.95	330.85	330.99	266872	883.31	7534	105369	39.48
XCHANGING	EQ	29-Jun-2022	59.45	59.00	61.15	58.60	59.30	59.75	59.95	166059	99.55	2418	87755	52.85
XELPMOC	EQ	29-Jun-2022	172.50	172.55	179.30	169.05	172.15	175.15	173.86	13385	23.27	597	9030	67.46
XPROINDIA	BE	29-Jun-2022	1195.05	1209.00	1218.00	1151.25	1193.00	1188.30	1192.85	9873	117.77	819	-	-
YAARI	EQ	29-Jun-2022	31.60	32.20	34.75	31.50	34.75	34.75	34.12	323001	110.21	1676	150498	46.59
YESBANK	EQ	29-Jun-2022	12.85	12.75	12.90	12.70	12.75	12.70	12.76	26528632	3384.36	34819	8423356	31.75
YUKEN	EQ	29-Jun-2022	438.70	444.50	450.00	432.15	448.00	448.05	443.47	3399	15.07	712	1491	43.87
ZEEL	EQ	29-Jun-2022	217.25	215.00	216.50	212.40	212.40	212.90	214.12	6359417	13617.05	34790	2854175	44.88
ZEELEARN	EQ	29-Jun-2022	6.05	6.00	6.15	6.00	6.05	6.05	6.07	288603	17.53	609	175142	60.69
ZEEMEDIA	EQ	29-Jun-2022	14.00	13.85	14.15	13.80	14.00	14.05	14.03	430544	60.42	1115	251462	58.41
ZENITHEXPO	EQ	29-Jun-2022	72.70	75.95	75.95	72.05	72.15	72.40	75.26	130	0.10	12	115	88.46
ZENITHSTL	BE	29-Jun-2022	7.10	6.75	6.75	6.75	6.75	6.75	6.75	165202	11.15	573	-	-
ZENSARTECH	EQ	29-Jun-2022	270.65	268.80	274.80	266.70	271.00	270.95	270.33	364343	984.93	12668	151375	41.55
ZENTEC	EQ	29-Jun-2022	173.20	172.50	175.45	170.30	173.45	173.50	173.71	61227	106.36	1520	22288	36.40
ZFCVINDIA	EQ	29-Jun-2022	7342.85	7449.00	7450.00	7302.15	7387.15	7434.65	7379.69	52065	3842.24	735	50851	97.67
ZODIAC	BE	29-Jun-2022	108.00	108.00	110.00	108.00	109.00	108.45	108.93	5277	5.75	252	-	-
ZODIACLOTH	EQ	29-Jun-2022	85.10	84.75	86.75	84.00	86.75	86.05	85.75	3727	3.20	135	2626	70.46
ZOMATO	EQ	29-Jun-2022	60.30	58.75	61.45	56.85	57.20	57.30	59.34	96955320	57537.36	224780	15810997	16.31
ZOTA	EQ	29-Jun-2022	263.80	261.85	273.55	261.65	265.00	265.00	267.18	12849	34.33	441	6484	50.46
ZUARI	EQ	29-Jun-2022	151.70	150.00	150.70	144.40	144.70	145.40	147.82	96075	142.02	3228	34668	36.08
ZUARIGLOB	EQ	29-Jun-2022	155.80	152.55	155.50	150.50	150.50	152.25	153.12	29995	45.93	997	13846	46.16
ZYDUSLIFE	EQ	29-Jun-2022	357.75	354.90	358.85	352.45	355.75	356.30	356.12	1040851	3706.69	16641	396660	38.11
ZYDUSWELL	EQ	29-Jun-2022	1568.70	1572.00	1589.70	1557.25	1568.90	1575.20	1573.26	9185	144.50	1835	3976	43.29