nse-sec-bhavdata-full-2022-07-07.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	07-Jul-2022	71.00	71.40	72.05	70.25	71.10	71.20	71.12	134601	95.73	2028	77854	57.84
21STCENMGM	EQ	07-Jul-2022	24.50	24.05	24.75	24.05	24.45	24.35	24.22	3845	0.93	59	2675	69.57
3IINFOLTD	EQ	07-Jul-2022	41.65	42.15	42.75	40.50	41.90	41.85	42.09	342038	143.96	3256	199786	58.41
3MINDIA	EQ	07-Jul-2022	22723.00	22723.25	22850.00	22369.10	22601.65	22711.30	22545.97	5170	1165.63	2050	2682	51.88
3PLAND	EQ	07-Jul-2022	14.35	14.85	14.85	13.90	13.95	13.90	14.09	7478	1.05	147	5532	73.98
5PAISA	EQ	07-Jul-2022	271.35	274.80	277.95	264.85	269.00	267.35	268.49	65451	175.73	2728	34077	52.06
63MOONS	EQ	07-Jul-2022	181.50	182.80	190.55	176.95	183.50	185.00	187.49	269273	504.86	4417	100204	37.21
667GS2035	GS	07-Jul-2022	94.00	96.00	96.00	96.00	96.00	96.00	96.00	3	0.00	2	3	100.00
667GS2050	GS	07-Jul-2022	90.53	90.53	92.84	90.53	92.79	92.78	92.41	2384	2.20	10	2380	99.83
695GS2061	GS	07-Jul-2022	94.85	93.85	94.00	92.23	93.49	93.49	93.69	5079	4.76	7	5079	100.00
699GS2051	GS	07-Jul-2022	93.98	93.97	93.98	93.50	93.50	93.50	93.79	4999	4.69	14	4999	100.00
717GS2028	GS	07-Jul-2022	102.00	102.00	102.00	101.00	101.00	101.00	101.50	100	0.10	2	100	100.00
754GS2036	GS	07-Jul-2022	101.30	102.00	102.00	101.40	101.51	101.53	101.51	15900	16.14	30	15900	100.00
A2ZINFRA	EQ	07-Jul-2022	11.60	12.10	12.15	11.35	11.45	11.55	11.81	751984	88.78	1044	417733	55.55
AAATECH	SM	07-Jul-2022	89.80	105.80	105.80	95.05	96.00	96.35	97.76	312000	305.02	80	171000	54.81
AAKASH	EQ	07-Jul-2022	14.95	14.90	15.25	14.25	14.50	14.50	14.71	364703	53.66	687	258876	70.98
AAREYDRUGS	EQ	07-Jul-2022	36.30	36.70	38.70	34.20	34.60	34.75	37.06	245725	91.06	2427	81238	33.06
AARON	EQ	07-Jul-2022	114.35	113.00	117.00	113.00	113.50	113.80	114.75	1210	1.39	69	618	51.07
AARTIDRUGS	EQ	07-Jul-2022	398.95	398.95	407.70	398.90	406.90	405.70	404.23	37896	153.19	2809	14738	38.89
AARTIIND	EQ	07-Jul-2022	701.70	706.00	711.45	698.00	707.00	704.75	705.95	556236	3926.73	16695	227088	40.83
AARTISURF	EQ	07-Jul-2022	667.10	680.00	680.00	652.05	669.00	664.05	668.45	8665	57.92	1217	4665	53.84
AARVEEDEN	EQ	07-Jul-2022	19.40	20.00	20.00	18.30	19.05	19.20	19.17	7102	1.36	70	2823	39.75
AARVI	EQ	07-Jul-2022	90.80	91.60	92.00	89.30	90.60	91.55	91.04	5783	5.26	115	3350	57.93
AAVAS	EQ	07-Jul-2022	1998.10	2005.00	2051.30	1988.55	2011.90	2005.75	2020.46	61638	1245.37	12084	27392	44.44
ABAN	EQ	07-Jul-2022	43.25	43.45	44.70	43.00	44.05	43.90	43.78	85775	37.55	1812	43830	51.10
ABB	EQ	07-Jul-2022	2517.00	2540.00	2589.45	2526.55	2572.00	2562.45	2561.50	667857	17107.14	53623	249510	37.36
ABBOTINDIA	EQ	07-Jul-2022	19191.55	19250.00	19352.70	19155.05	19229.20	19287.70	19264.40	10721	2065.34	3244	4645	43.33
ABCAPITAL	EQ	07-Jul-2022	92.45	93.15	93.65	91.80	93.05	93.25	92.77	1582171	1467.72	8330	459080	29.02
ABCOTS	SM	07-Jul-2022	37.60	38.35	39.90	37.10	37.10	37.10	38.27	24000	9.18	6	12000	50.00
ABFRL	EQ	07-Jul-2022	243.40	244.40	252.35	244.15	250.00	250.50	248.22	2487322	6174.13	20485	914365	36.76
ABMINTLLTD	BE	07-Jul-2022	80.30	83.95	83.95	78.00	82.00	82.00	82.32	50	0.04	13	-	-
ABSLAMC	EQ	07-Jul-2022	416.55	419.00	428.00	416.00	425.80	426.55	423.05	53140	224.81	2650	32961	62.03
ABSLBANETF	EQ	07-Jul-2022	34.26	34.05	34.95	34.05	34.95	34.82	34.67	4907	1.70	122	4762	97.05
ABSLNN50ET	EQ	07-Jul-2022	38.71	39.50	39.50	38.71	39.25	39.22	39.19	3906	1.53	58	3558	91.09
ACC	EQ	07-Jul-2022	2174.35	2188.00	2188.00	2157.30	2170.00	2168.35	2170.67	89864	1950.65	7526	20241	22.52
ACCELYA	EQ	07-Jul-2022	867.95	878.00	890.00	874.55	890.00	887.45	884.46	4170	36.88	566	2710	64.99
ACCORD	SM	07-Jul-2022	21.35	21.85	21.90	20.30	20.30	21.35	21.35	6000	1.28	3	4000	66.67
ACCURACY	EQ	07-Jul-2022	209.45	211.00	216.00	209.70	212.00	213.65	212.66	11582	24.63	606	5074	43.81
ACE	EQ	07-Jul-2022	217.65	219.95	229.85	219.05	226.90	227.40	226.34	674810	1527.35	14260	202587	30.02
ACEINTEG	SM	07-Jul-2022	36.40	35.00	35.00	35.00	35.00	35.00	35.00	4500	1.58	1	4500	100.00
ACRYSIL	EQ	07-Jul-2022	612.45	617.00	626.90	615.00	616.90	616.95	620.56	54049	335.40	2606	24779	45.85
ADANIENT	EQ	07-Jul-2022	2272.85	2280.00	2294.95	2256.00	2274.85	2274.30	2273.73	946131	21512.50	28623	295473	31.23
ADANIGREEN	EQ	07-Jul-2022	1903.70	1920.20	1929.60	1892.55	1903.00	1909.70	1915.98	364922	6991.83	25626	149725	41.03
ADANIPORTS	EQ	07-Jul-2022	694.35	701.00	707.00	695.00	703.00	703.60	702.23	2896584	20340.65	41560	541940	18.71
ADANIPOWER	EQ	07-Jul-2022	262.70	265.50	275.80	265.05	275.80	275.60	272.06	11528099	31363.29	75561	5202118	45.13
ADANITRANS	EQ	07-Jul-2022	2511.65	2524.90	2531.25	2445.00	2477.00	2466.10	2479.78	206862	5129.73	19821	86160	41.65
ADFFOODS	EQ	07-Jul-2022	703.30	709.00	710.00	702.50	710.00	709.90	707.96	5425	38.41	427	2659	49.01
ADL	BE	07-Jul-2022	57.85	55.05	57.65	55.05	57.50	57.50	55.79	137	0.08	11	-	-
ADORWELD	EQ	07-Jul-2022	737.95	738.50	765.50	715.50	729.00	730.05	742.82	37261	276.78	3341	17169	46.08
ADROITINFO	BE	07-Jul-2022	15.05	15.55	15.55	14.30	15.50	15.40	14.86	29589	4.40	138	-	-
ADSL	EQ	07-Jul-2022	121.10	122.40	126.40	122.25	124.10	124.65	124.38	116451	144.85	3590	47552	40.83
ADVANIHOTR	EQ	07-Jul-2022	67.85	67.25	70.00	67.25	68.00	68.30	68.46	32629	22.34	504	21320	65.34
ADVENZYMES	EQ	07-Jul-2022	270.80	271.00	275.70	270.85	272.85	273.00	273.18	31280	85.45	1937	14500	46.36
AEGISCHEM	EQ	07-Jul-2022	208.20	209.45	210.90	207.30	207.75	207.85	208.87	165301	345.27	4693	79214	47.92
AETHER	EQ	07-Jul-2022	796.75	804.35	874.00	803.60	833.60	830.60	842.00	575230	4843.42	26690	215951	37.54
AFFLE	EQ	07-Jul-2022	1011.80	1022.00	1024.90	1005.90	1012.00	1009.50	1013.30	142121	1440.12	9663	62287	43.83
AGARIND	EQ	07-Jul-2022	434.80	442.20	449.30	430.05	437.80	434.40	438.89	29115	127.78	2525	17018	58.45
AGI	EQ	07-Jul-2022	203.45	206.50	210.10	204.35	207.00	207.25	206.98	91885	190.19	5849	52583	57.23
AGRITECH	EQ	07-Jul-2022	83.45	84.50	87.60	84.50	87.60	87.60	86.66	12205	10.58	199	9340	76.53
AGROPHOS	EQ	07-Jul-2022	32.05	32.25	32.60	31.50	32.25	32.00	32.12	31194	10.02	316	25196	80.77
AGSTRA	EQ	07-Jul-2022	70.50	70.40	73.40	70.40	72.50	72.60	72.47	192714	139.65	3344	121872	63.24
AHLADA	EQ	07-Jul-2022	84.00	84.00	86.00	84.00	84.40	84.60	84.82	5572	4.73	188	2540	45.59
AHLEAST	EQ	07-Jul-2022	223.65	224.80	227.00	220.25	221.00	224.05	224.47	1349	3.03	89	995	73.76
AHLUCONT	EQ	07-Jul-2022	426.60	438.00	438.00	420.20	423.10	426.15	429.80	3440	14.79	313	1828	53.14
AIAENG	EQ	07-Jul-2022	2350.15	2398.40	2398.40	2289.00	2310.00	2309.90	2314.02	173833	4022.53	12580	125689	72.30
AIRAN	EQ	07-Jul-2022	20.05	20.15	20.30	20.10	20.10	20.15	20.17	131461	26.52	884	72370	55.05
AIROLAM	EQ	07-Jul-2022	62.50	63.75	64.25	62.70	64.25	64.05	63.69	1784	1.14	42	1530	85.76
AIRTELPP	E1	07-Jul-2022	310.20	311.00	316.45	308.05	315.55	313.60	312.44	132926	415.32	4789	106790	80.34
AJANTPHARM	EQ	07-Jul-2022	1193.75	1194.00	1201.05	1172.00	1183.00	1183.55	1185.28	86888	1029.87	9034	47998	55.24
AJMERA	EQ	07-Jul-2022	261.80	265.80	301.80	265.80	282.50	286.15	288.12	1065989	3071.29	24768	128170	12.02
AJOONI	EQ	07-Jul-2022	41.35	42.15	44.00	41.55	42.00	42.05	42.26	99690	42.13	492	31043	31.14
AJRINFRA	EQ	07-Jul-2022	1.55	1.60	1.60	1.55	1.60	1.60	1.59	827004	13.16	302	670679	81.10
AKASH	EQ	07-Jul-2022	29.80	31.25	31.25	31.25	31.25	31.25	31.25	6292	1.97	36	6292	100.00
AKG	EQ	07-Jul-2022	35.65	36.35	37.35	35.50	36.25	36.45	36.66	30863	11.32	341	8637	27.98
AKSHAR	EQ	07-Jul-2022	89.30	90.95	92.00	89.60	91.00	90.75	90.56	14648	13.27	287	11453	78.19
AKSHARCHEM	EQ	07-Jul-2022	269.70	271.90	275.10	271.40	274.10	273.15	273.40	3223	8.81	232	1597	49.55
AKSHOPTFBR	EQ	07-Jul-2022	8.75	8.75	10.50	8.75	9.50	9.65	9.70	1181308	114.64	2007	437913	37.07
AKZOINDIA	EQ	07-Jul-2022	1850.50	1870.00	1898.00	1869.95	1890.00	1888.20	1890.22	3433	64.89	869	2108	61.40
ALANKIT	EQ	07-Jul-2022	10.85	10.85	11.15	10.80	11.00	11.00	10.97	114988	12.61	439	64902	56.44
ALBERTDAVD	EQ	07-Jul-2022	561.05	572.00	578.90	563.00	571.05	572.15	569.53	4979	28.36	567	3626	72.83
ALEMBICLTD	EQ	07-Jul-2022	68.10	68.50	76.00	68.50	74.00	75.10	74.55	1622367	1209.51	14721	313102	19.30
ALICON	EQ	07-Jul-2022	644.05	653.65	660.00	641.80	655.00	656.40	653.78	4408	28.82	307	2849	64.63
ALKALI	EQ	07-Jul-2022	76.90	77.30	78.00	75.65	77.70	77.35	77.20	3982	3.07	118	1985	49.85
ALKEM	EQ	07-Jul-2022	3078.05	3094.30	3117.65	3090.15	3110.00	3107.35	3110.13	155162	4825.74	5059	138028	88.96
ALKYLAMINE	EQ	07-Jul-2022	2536.10	2557.60	2648.30	2557.60	2610.00	2612.20	2610.90	57028	1488.94	10018	25330	44.42
ALLCARGO	EQ	07-Jul-2022	259.95	262.00	269.70	262.00	265.50	265.25	265.18	425356	1127.95	16717	237284	55.78
ALLSEC	EQ	07-Jul-2022	421.70	425.05	429.90	420.35	428.50	427.50	426.09	2433	10.37	206	1512	62.15
ALMONDZ	EQ	07-Jul-2022	88.15	86.60	89.85	83.40	85.70	85.75	85.93	12810	11.01	472	7274	56.78
ALOKINDS	BE	07-Jul-2022	20.65	21.00	21.40	20.70	21.15	21.05	21.11	1027897	217.00	2167	-	-
ALPA	EQ	07-Jul-2022	61.25	62.40	63.35	60.45	61.25	61.10	61.92	42988	26.62	676	20773	48.32
ALPHAGEO	EQ	07-Jul-2022	266.85	270.80	278.95	268.40	272.25	273.05	274.69	8067	22.16	529	3462	42.92
ALPSINDUS	BE	07-Jul-2022	2.20	2.10	2.10	2.10	2.10	2.10	2.10	8650	0.18	18	-	-
AMARAJABAT	EQ	07-Jul-2022	466.10	468.10	473.35	467.00	470.85	470.80	470.99	369497	1740.28	11624	157063	42.51
AMBER	EQ	07-Jul-2022	2319.30	2320.00	2449.00	2314.95	2425.00	2426.95	2398.84	85508	2051.20	11713	23123	27.04
AMBICAAGAR	EQ	07-Jul-2022	22.40	22.70	24.00	22.70	23.25	23.40	23.64	46633	11.02	194	32923	70.60
AMBIKCO	EQ	07-Jul-2022	1576.50	1590.00	1603.50	1585.10	1590.00	1594.20	1592.74	8655	137.85	1865	3401	39.30
AMBUJACEM	EQ	07-Jul-2022	368.25	369.90	369.90	366.10	366.20	366.95	367.46	2378264	8739.18	34199	1623962	68.28
AMDIND	EQ	07-Jul-2022	41.50	41.15	49.80	41.15	49.80	49.80	47.59	264766	126.00	2242	115737	43.71
AMIORG	EQ	07-Jul-2022	877.35	884.85	1024.00	866.00	996.15	993.20	969.66	606736	5883.25	30889	181110	29.85
AMJLAND	EQ	07-Jul-2022	25.00	25.35	25.60	24.90	25.00	25.10	25.12	16047	4.03	167	11129	69.35
AMRUTANJAN	EQ	07-Jul-2022	795.70	805.00	812.55	795.05	809.00	803.40	804.41	16037	129.00	5053	5697	35.52
ANANDRATHI	EQ	07-Jul-2022	655.00	657.00	664.00	654.10	654.10	655.50	658.97	21087	138.96	1470	14457	68.56
ANANTRAJ	EQ	07-Jul-2022	56.20	56.75	59.50	56.50	58.75	58.95	58.77	905343	532.03	5884	586508	64.78
ANDHRACEMT	BE	07-Jul-2022	6.60	6.30	6.30	6.30	6.30	6.30	6.30	96841	6.10	519	-	-
ANDHRAPAP	EQ	07-Jul-2022	331.70	332.30	336.90	326.00	327.00	327.90	330.32	18117	59.84	1127	8573	47.32
ANDHRSUGAR	EQ	07-Jul-2022	123.70	125.00	125.85	122.55	123.50	123.55	123.64	152308	188.32	2267	79052	51.90
ANDREWYU	EQ	07-Jul-2022	20.85	21.10	21.85	20.90	21.50	21.30	21.51	214691	46.19	933	107105	49.89
ANGELONE	EQ	07-Jul-2022	1248.45	1265.10	1310.00	1247.45	1298.30	1300.00	1277.73	568760	7267.19	20976	131816	23.18
ANIKINDS	EQ	07-Jul-2022	28.20	29.40	29.40	28.25	28.90	28.70	28.65	21443	6.14	267	13514	63.02
ANKITMETAL	BE	07-Jul-2022	6.80	6.80	7.00	6.70	6.85	6.90	6.87	69958	4.80	266	-	-
ANMOL	EQ	07-Jul-2022	158.35	158.35	159.60	155.25	157.00	156.15	157.10	5406	8.49	267	3888	71.92
ANSALAPI	EQ	07-Jul-2022	13.70	14.35	14.35	14.00	14.35	14.35	14.33	160374	22.98	255	127285	79.37
ANSALHSG	EQ	07-Jul-2022	6.95	7.10	7.30	6.90	7.10	7.05	7.14	188530	13.46	377	127899	67.84
ANTGRAPHIC	BE	07-Jul-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.97	457405	4.43	305	-	-
ANUP	EQ	07-Jul-2022	763.80	748.10	781.00	748.10	780.00	777.60	766.38	13586	104.12	1615	9275	68.27
ANURAS	EQ	07-Jul-2022	622.95	626.15	653.00	624.00	639.00	640.00	640.76	73783	472.78	5273	28737	38.95
APARINDS	EQ	07-Jul-2022	939.65	949.90	1001.00	937.55	991.00	986.05	983.25	409209	4023.55	23910	104670	25.58
APCL	EQ	07-Jul-2022	182.95	183.25	195.80	183.25	195.50	194.80	192.17	36490	70.12	1188	17093	46.84
APCOTEXIND	EQ	07-Jul-2022	581.05	585.65	588.55	570.90	574.90	573.00	577.28	62342	359.89	3518	31351	50.29
APEX	EQ	07-Jul-2022	276.55	278.05	280.30	272.90	275.00	276.30	277.42	23333	64.73	1358	11498	49.28
APLAPOLLO	EQ	07-Jul-2022	854.90	863.25	894.00	859.35	881.00	879.20	876.10	472140	4136.40	14863	289192	61.25
APLLTD	EQ	07-Jul-2022	730.40	734.05	747.65	728.05	745.00	744.15	741.91	60548	449.21	2330	34884	57.61
APOLLO	EQ	07-Jul-2022	129.35	130.35	133.35	126.80	129.00	129.30	130.63	87621	114.46	2931	40614	46.35
APOLLOHOSP	EQ	07-Jul-2022	3883.50	3894.05	3930.00	3868.25	3906.00	3915.25	3906.00	398354	15559.70	44382	106100	26.63
APOLLOPIPE	EQ	07-Jul-2022	455.45	455.00	462.00	442.90	453.85	451.70	452.14	126499	571.95	7413	37612	29.73
APOLLOTYRE	EQ	07-Jul-2022	192.80	194.45	203.00	193.55	201.70	202.05	199.15	5020555	9998.64	32558	1831070	36.47
APOLSINHOT	EQ	07-Jul-2022	581.00	589.40	603.45	581.00	601.00	601.60	597.56	1634	9.76	116	745	45.59
APTECHT	EQ	07-Jul-2022	218.50	220.50	227.00	220.05	221.00	222.80	224.00	202736	454.13	7828	51401	25.35
APTUS	EQ	07-Jul-2022	263.55	267.40	268.00	265.00	266.95	266.90	266.23	111707	297.40	4019	67720	60.62
ARCHIDPLY	EQ	07-Jul-2022	51.80	52.10	53.35	52.00	52.75	52.70	52.59	13230	6.96	427	6816	51.52
ARCHIES	EQ	07-Jul-2022	15.15	15.45	15.65	15.00	15.40	15.40	15.44	20890	3.22	130	15254	73.02
ARENTERP	EQ	07-Jul-2022	29.75	30.65	31.30	30.05	31.20	30.50	31.02	2280	0.71	81	2036	89.30
ARIES	EQ	07-Jul-2022	115.65	116.00	122.80	114.85	120.50	120.95	119.86	77366	92.73	1528	29831	38.56
ARIHANTCAP	EQ	07-Jul-2022	75.55	75.00	75.50	73.25	74.30	73.90	74.34	45891	34.11	602	32535	70.90
ARIHANTSUP	EQ	07-Jul-2022	126.30	129.00	147.00	127.85	138.90	141.70	140.66	279117	392.59	6537	97184	34.82
ARMANFIN	EQ	07-Jul-2022	1173.05	1180.95	1255.70	1160.60	1200.00	1200.40	1213.98	35755	434.06	3426	17071	47.74
AROGRANITE	EQ	07-Jul-2022	40.10	40.10	41.60	40.05	41.25	40.60	40.75	12423	5.06	258	7676	61.79
ARROWGREEN	EQ	07-Jul-2022	91.20	93.50	93.55	89.10	90.00	90.55	91.44	4873	4.46	151	3611	74.10
ARSHIYA	EQ	07-Jul-2022	13.60	13.60	14.95	13.60	14.35	14.45	14.66	1619838	237.40	2162	1125517	69.48
ARSSINFRA	BE	07-Jul-2022	20.50	21.45	21.50	20.75	21.50	21.50	21.42	10855	2.33	60	-	-
ARTEMISMED	EQ	07-Jul-2022	43.10	43.45	43.80	42.80	43.80	43.15	43.11	40150	17.31	372	28148	70.11
ARTNIRMAN	EQ	07-Jul-2022	69.55	70.15	73.00	67.50	69.30	69.75	70.54	2821	1.99	80	1772	62.81
ARVEE	EQ	07-Jul-2022	90.15	90.90	90.95	88.45	88.55	88.70	89.79	838	0.75	35	665	79.36
ARVIND	EQ	07-Jul-2022	88.80	89.45	90.85	89.45	90.00	89.95	90.26	384748	347.26	2836	215528	56.02
ARVINDFASN	EQ	07-Jul-2022	273.40	278.00	282.90	273.75	278.55	279.60	277.89	67398	187.29	2889	45092	66.90
ARVSMART	EQ	07-Jul-2022	159.50	162.00	165.40	158.25	161.55	162.20	161.85	25227	40.83	528	13175	52.23
ASAHIINDIA	EQ	07-Jul-2022	568.25	573.25	588.00	566.00	571.00	573.30	578.90	483888	2801.21	16849	119643	24.73
ASAHISONG	EQ	07-Jul-2022	288.55	292.80	295.00	290.20	292.10	293.00	292.01	2981	8.70	244	1522	51.06
ASAL	EQ	07-Jul-2022	531.15	531.40	545.00	509.80	514.90	515.45	526.35	78045	410.79	3898	40125	51.41
ASALCBR	EQ	07-Jul-2022	430.40	431.00	440.15	431.00	437.35	435.80	437.57	9717	42.52	860	5497	56.57
ASHAPURMIN	EQ	07-Jul-2022	102.10	103.30	108.00	102.90	107.00	106.95	106.09	144192	152.97	3486	80251	55.66
ASHIANA	EQ	07-Jul-2022	126.80	127.00	128.00	123.35	125.80	125.45	125.55	36913	46.34	855	20120	54.51
ASHIMASYN	EQ	07-Jul-2022	11.60	11.70	11.70	11.30	11.35	11.50	11.49	47156	5.42	237	22969	48.71
ASHOKA	EQ	07-Jul-2022	75.00	75.55	77.00	75.05	76.55	76.60	75.89	429618	326.04	3769	182068	42.38
ASHOKLEY	EQ	07-Jul-2022	146.95	147.90	149.10	146.30	148.00	148.00	147.53	9948461	14677.04	46758	3724113	37.43
ASIANENE	EQ	07-Jul-2022	85.25	86.00	87.00	83.55	86.00	85.95	85.91	28842	24.78	493	18462	64.01
ASIANHOTNR	EQ	07-Jul-2022	80.55	81.75	83.90	80.40	82.45	82.55	82.17	6925	5.69	297	3639	52.55
ASIANPAINT	EQ	07-Jul-2022	2861.40	2901.40	2932.00	2876.80	2880.00	2891.40	2908.24	1469087	42724.59	86872	622855	42.40
ASIANTILES	EQ	07-Jul-2022	40.10	40.40	41.75	40.40	41.70	41.65	41.22	717479	295.72	4020	411325	57.33
ASPINWALL	EQ	07-Jul-2022	170.95	170.05	170.05	167.25	167.30	169.35	169.69	1282	2.18	49	775	60.45
ASTEC	EQ	07-Jul-2022	1858.90	1886.00	1987.45	1856.90	1925.00	1932.45	1936.74	38102	737.94	5121	21974	57.67
ASTERDM	EQ	07-Jul-2022	184.20	185.30	185.30	181.65	182.45	183.15	182.78	124357	227.29	5253	52458	42.18
ASTRAL	EQ	07-Jul-2022	1701.30	1715.75	1727.65	1690.00	1704.00	1700.75	1706.60	205178	3501.57	15822	113058	55.10
ASTRAMICRO	EQ	07-Jul-2022	204.00	204.95	211.40	204.95	209.35	209.10	208.25	92191	191.99	3377	51759	56.14
ASTRAZEN	EQ	07-Jul-2022	2938.90	2932.25	2941.80	2882.00	2900.05	2901.40	2907.94	9773	284.19	2253	2635	26.96
ASTRON	EQ	07-Jul-2022	39.85	40.10	40.50	39.55	39.55	39.80	39.94	11032	4.41	248	5310	48.13
ATALREAL	SM	07-Jul-2022	146.75	141.50	141.50	141.50	141.50	141.50	141.50	1600	2.26	1	1600	100.00
ATFL	EQ	07-Jul-2022	865.65	863.00	870.00	850.00	851.00	852.70	860.76	1678	14.44	504	810	48.27
ATGL	EQ	07-Jul-2022	2475.35	2499.85	2546.00	2465.05	2476.20	2485.75	2505.08	160658	4024.61	16693	62814	39.10
ATLANTA	EQ	07-Jul-2022	14.60	15.00	15.00	14.50	14.95	14.65	14.70	16563	2.43	139	8275	49.96
ATUL	EQ	07-Jul-2022	8054.45	8055.00	8249.90	8055.00	8160.05	8200.85	8206.47	27260	2237.08	4497	11222	41.17
ATULAUTO	EQ	07-Jul-2022	171.60	173.10	176.70	173.10	175.00	174.85	174.83	45988	80.40	2110	21714	47.22
AUBANK	EQ	07-Jul-2022	581.65	584.00	593.00	578.45	586.50	585.35	586.32	1800753	10558.22	30494	715085	39.71
AURIONPRO	EQ	07-Jul-2022	250.60	257.00	257.75	248.00	257.60	255.90	252.75	21090	53.30	1406	9857	46.74
AUROPHARMA	EQ	07-Jul-2022	544.00	546.00	551.30	542.70	545.35	546.55	546.71	705348	3856.20	18678	214857	30.46
AURUM	EQ	07-Jul-2022	79.85	80.50	83.80	80.05	83.80	83.80	83.32	19583	16.32	310	17084	87.24
AURUMPP	X1	07-Jul-2022	22.10	22.95	23.20	22.95	23.20	23.20	23.19	13211	3.06	21	12810	96.96
AUSOMENT	EQ	07-Jul-2022	67.50	70.00	70.00	65.25	66.65	66.40	67.55	8281	5.59	246	3848	46.47
AUTOAXLES	EQ	07-Jul-2022	1990.10	1977.00	2000.85	1921.00	1939.95	1935.70	1963.98	58695	1152.76	7667	14909	25.40
AUTOBEES	EQ	07-Jul-2022	120.17	122.00	122.24	120.03	122.24	122.05	121.98	219002	267.15	733	188713	86.17
AUTOIND	EQ	07-Jul-2022	59.80	61.30	61.30	60.15	60.90	60.75	60.65	4809	2.92	106	3544	73.70
AVADHSUGAR	EQ	07-Jul-2022	529.20	532.90	536.75	517.95	534.00	530.15	529.20	57747	305.60	4220	20358	35.25
AVANTIFEED	EQ	07-Jul-2022	433.55	436.00	437.05	429.25	431.10	430.45	431.61	120913	521.87	9767	65429	54.11
AVG	SM	07-Jul-2022	74.90	76.95	77.00	71.20	71.20	71.20	75.05	3600	2.70	3	2400	66.67
AVROIND	BE	07-Jul-2022	117.15	116.00	121.05	116.00	120.00	120.00	120.04	22801	27.37	158	-	-
AVTNPL	EQ	07-Jul-2022	94.95	97.00	97.00	93.60	94.95	94.40	95.24	95145	90.61	2003	62726	65.93
AWHCL	EQ	07-Jul-2022	277.75	276.50	285.15	276.50	278.65	278.90	280.68	39715	111.47	3690	24060	60.58
AWL	BE	07-Jul-2022	576.70	582.00	599.00	580.00	593.50	595.90	587.64	1209630	7108.27	30140	-	-
AXISBANK	EQ	07-Jul-2022	657.95	663.45	664.50	651.65	659.50	658.15	657.21	11171714	73421.65	125265	6867633	61.47
AXISBNKETF	EQ	07-Jul-2022	345.00	348.55	351.49	347.72	351.38	351.35	349.45	1437	5.02	59	1186	82.53
AXISBPSETF	EQ	07-Jul-2022	10.32	10.36	10.36	10.33	10.33	10.33	10.35	6040	0.62	468	2643	43.76
AXISCADES	EQ	07-Jul-2022	115.95	118.95	120.80	116.00	119.50	119.40	118.50	22942	27.19	519	14145	61.66
AXISCETF	EQ	07-Jul-2022	71.22	69.50	72.00	69.50	71.29	71.40	71.57	4459	3.19	45	3720	83.43
AXISGOLD	EQ	07-Jul-2022	44.03	43.60	43.80	43.51	43.65	43.63	43.64	83225	36.32	850	58363	70.13
AXISHCETF	EQ	07-Jul-2022	76.82	75.30	77.90	75.30	77.08	77.46	77.45	1047	0.81	62	546	52.15
AXISNIFTY	EQ	07-Jul-2022	168.90	170.05	170.95	169.52	170.49	170.60	170.03	3822	6.50	157	3262	85.35
AXISTECETF	EQ	07-Jul-2022	287.08	288.99	293.00	287.72	288.14	288.10	289.41	1071	3.10	62	534	49.86
AXITA	EQ	07-Jul-2022	232.65	232.75	232.75	223.05	226.75	226.70	227.85	44359	101.07	801	12319	27.77
AYMSYNTEX	EQ	07-Jul-2022	90.65	92.45	92.45	90.00	90.50	90.70	90.78	7911	7.18	299	4702	59.44
BAFNAPH	BE	07-Jul-2022	115.55	115.85	115.85	115.00	115.80	115.80	115.34	169	0.19	8	-	-
BAGFILMS	EQ	07-Jul-2022	6.00	6.30	6.30	6.30	6.30	6.30	6.30	178788	11.26	127	164246	91.87
BAJAJ-AUTO	EQ	07-Jul-2022	3773.05	3786.30	3836.10	3785.00	3790.20	3795.50	3806.06	534547	20345.16	29877	282340	52.82
BAJAJCON	EQ	07-Jul-2022	142.25	145.00	145.40	142.80	144.75	144.80	144.59	539424	779.95	7495	278517	51.63
BAJAJELEC	EQ	07-Jul-2022	1074.65	1080.95	1115.00	1074.35	1106.00	1108.20	1095.09	135914	1488.38	10396	40675	29.93
BAJAJFINSV	EQ	07-Jul-2022	12028.50	12168.00	12200.00	11850.00	11958.00	11967.35	11949.58	272925	32613.39	43054	57832	21.19
BAJAJHCARE	EQ	07-Jul-2022	278.75	279.50	284.90	278.15	282.00	282.95	282.22	29569	83.45	1285	19567	66.17
BAJAJHIND	EQ	07-Jul-2022	11.95	11.55	12.20	11.55	11.80	11.85	11.88	10705882	1271.67	10249	4937946	46.12
BAJAJHLDNG	EQ	07-Jul-2022	4783.85	4838.00	4860.00	4788.00	4854.00	4853.45	4828.40	15189	733.39	3873	5471	36.02
BAJFINANCE	EQ	07-Jul-2022	5916.70	5935.00	5986.90	5816.00	5865.00	5860.70	5883.77	1335247	78562.92	96233	462272	34.62
BALAJITELE	EQ	07-Jul-2022	40.25	40.50	41.05	39.00	40.05	39.75	40.29	228985	92.26	1394	99559	43.48
BALAMINES	EQ	07-Jul-2022	2878.45	2903.20	2967.10	2902.95	2938.00	2929.15	2934.18	27794	815.53	4947	9001	32.38
BALAXI	EQ	07-Jul-2022	380.65	378.60	388.50	365.50	370.30	374.15	377.90	1119	4.23	175	685	61.22
BALKRISHNA	EQ	07-Jul-2022	37.30	39.15	39.15	38.05	39.15	39.15	38.87	19732	7.67	248	13494	68.39
BALKRISIND	EQ	07-Jul-2022	2226.40	2239.30	2295.95	2235.00	2280.65	2280.45	2271.41	219399	4983.44	14752	53231	24.26
BALMLAWRIE	EQ	07-Jul-2022	108.90	109.45	111.40	109.15	110.60	110.65	110.52	153500	169.65	2068	63949	41.66
BALPHARMA	EQ	07-Jul-2022	92.70	93.00	94.95	92.70	93.30	93.55	93.58	11789	11.03	389	5161	43.78
BALRAMCHIN	EQ	07-Jul-2022	347.45	350.00	351.90	331.00	346.00	345.70	342.12	4846496	16581.06	55818	1043656	21.53
BANARBEADS	EQ	07-Jul-2022	70.10	71.00	71.60	68.95	69.85	70.05	70.38	2977	2.10	106	1722	57.84
BANARISUG	EQ	07-Jul-2022	2205.85	2225.00	2235.00	2180.00	2188.00	2194.15	2211.67	627	13.87	183	264	42.11
BANCOINDIA	EQ	07-Jul-2022	180.25	184.50	188.35	181.00	181.65	182.55	184.29	242968	447.77	6282	104812	43.14
BANDHANBNK	EQ	07-Jul-2022	277.70	280.00	283.20	275.50	279.60	279.60	279.70	4576884	12801.59	43134	1012987	22.13
BANG	EQ	07-Jul-2022	38.85	39.25	39.95	38.05	39.60	39.15	39.28	14074	5.53	191	6769	48.10
BANKA	EQ	07-Jul-2022	66.20	66.30	68.15	65.75	66.70	67.20	66.58	747	0.50	41	366	49.00
BANKBARODA	EQ	07-Jul-2022	99.45	100.70	105.80	100.50	105.15	105.00	104.21	65399001	68150.55	158358	22746713	34.78
BANKBEES	EQ	07-Jul-2022	347.20	351.00	354.75	348.25	352.76	352.96	350.85	922929	3238.10	9698	593485	64.30
BANKINDIA	EQ	07-Jul-2022	46.65	45.60	46.60	45.40	45.95	46.00	45.98	3191027	1467.10	8403	922551	28.91
BANSWRAS	EQ	07-Jul-2022	207.30	209.00	216.70	209.00	214.00	213.05	214.03	9755	20.88	286	5988	61.38
BARBEQUE	EQ	07-Jul-2022	1071.95	1093.35	1098.90	1066.45	1067.00	1074.25	1084.33	39101	423.98	5503	13409	34.29
BARTRONICS	BZ	07-Jul-2022	3.85	4.00	4.00	3.85	4.00	4.00	4.00	4424	0.18	18	-	-
BASF	EQ	07-Jul-2022	2609.85	2622.90	2710.00	2607.85	2698.00	2694.70	2674.74	20505	548.45	3307	8281	40.39
BASML	EQ	07-Jul-2022	53.35	53.95	56.20	53.45	54.90	55.05	55.02	40220	22.13	513	24112	59.95
BATAINDIA	EQ	07-Jul-2022	1783.80	1807.00	1807.00	1771.50	1783.85	1784.50	1787.13	126254	2256.33	7455	30554	24.20
BAYERCROP	EQ	07-Jul-2022	5163.60	5163.60	5248.00	5138.25	5240.00	5234.50	5221.30	3187	166.40	1240	1579	49.55
BBETF0432	EQ	07-Jul-2022	989.87	987.10	990.97	987.10	989.95	989.68	989.71	2503	24.77	35	2040	81.50
BBL	EQ	07-Jul-2022	1730.15	1750.00	1816.95	1742.00	1755.40	1757.50	1775.34	22914	406.80	3017	12506	54.58
BBOX	EQ	07-Jul-2022	144.60	144.05	148.00	142.35	142.95	144.20	144.06	18044	25.99	614	10038	55.63
BBTC	EQ	07-Jul-2022	981.60	993.00	1005.00	963.05	968.00	972.00	985.64	73467	724.12	6180	16294	22.18
BBTCL	SM	07-Jul-2022	235.00	235.00	235.00	222.00	225.00	225.00	226.40	5000	11.32	4	4000	80.00
BCG	EQ	07-Jul-2022	38.00	39.90	39.90	39.90	39.90	39.90	39.90	203396	81.16	975	203396	100.00
BCLIND	BE	07-Jul-2022	383.10	383.10	388.90	376.00	379.10	381.85	379.85	7925	30.10	267	-	-
BCONCEPTS	EQ	07-Jul-2022	115.55	113.30	121.30	113.30	121.30	121.30	120.32	11875	14.29	79	10827	91.17
BCP	EQ	07-Jul-2022	4.25	4.35	4.35	4.15	4.15	4.20	4.25	114569	4.87	228	95386	83.26
BDL	EQ	07-Jul-2022	697.50	703.20	709.00	688.00	693.00	693.15	698.18	490595	3425.23	22931	150553	30.69
BEARDSELL	EQ	07-Jul-2022	15.65	15.70	16.30	15.30	15.55	15.60	15.71	22718	3.57	184	13063	57.50
BECTORFOOD	EQ	07-Jul-2022	297.35	304.05	312.50	300.10	307.10	308.00	306.99	332913	1022.01	10130	153155	46.00
BEDMUTHA	EQ	07-Jul-2022	69.05	69.40	71.90	69.20	70.60	70.85	70.38	5643	3.97	84	4549	80.61
BEL	EQ	07-Jul-2022	231.05	231.50	237.85	231.10	237.40	236.65	235.30	6450489	15177.97	53349	3440312	53.33
BEML	EQ	07-Jul-2022	1287.25	1293.70	1317.00	1288.00	1295.00	1295.75	1300.63	62390	811.47	5772	16645	26.68
BEPL	EQ	07-Jul-2022	111.10	112.80	114.80	112.35	114.60	114.15	113.84	143350	163.19	3782	66306	46.25
BERGEPAINT	EQ	07-Jul-2022	592.10	604.00	605.00	591.25	593.20	593.25	597.95	1336478	7991.40	30359	454906	34.04
BESTAGRO	EQ	07-Jul-2022	957.25	966.25	984.85	933.00	944.45	946.35	958.87	25433	243.87	2434	3951	15.53
BETA	SM	07-Jul-2022	646.95	669.95	669.95	630.00	650.00	649.80	645.89	3400	21.96	17	2200	64.71
BEWLTD	SM	07-Jul-2022	780.00	781.15	804.60	781.15	799.05	799.05	798.08	2500	19.95	10	2000	80.00
BFINVEST	EQ	07-Jul-2022	261.50	261.00	272.50	261.00	268.00	268.65	268.57	35179	94.48	926	14043	39.92
BFUTILITIE	EQ	07-Jul-2022	302.60	304.20	325.00	304.20	316.50	316.85	316.36	246723	780.52	9686	74782	30.31
BGRENERGY	EQ	07-Jul-2022	61.90	62.25	63.15	62.05	62.50	62.45	62.51	53148	33.22	662	33598	63.22
BHAGCHEM	EQ	07-Jul-2022	901.60	901.65	909.70	896.05	896.05	898.80	900.86	724	6.52	75	552	76.24
BHAGERIA	EQ	07-Jul-2022	169.60	170.45	176.80	170.45	171.60	172.80	173.24	10264	17.78	580	5383	52.45
BHAGYANGR	EQ	07-Jul-2022	38.35	38.50	40.60	38.10	39.50	39.60	39.59	22144	8.77	436	13928	62.90
BHAGYAPROP	EQ	07-Jul-2022	38.70	38.90	39.00	38.45	38.60	38.80	38.71	654	0.25	19	439	67.13
BHANDARI	EQ	07-Jul-2022	5.75	5.70	6.00	5.70	5.95	5.95	5.91	211055	12.48	442	128249	60.77
BHARATFORG	EQ	07-Jul-2022	656.50	659.20	677.80	659.20	664.45	664.85	668.68	1401791	9373.52	26264	761575	54.33
BHARATGEAR	EQ	07-Jul-2022	146.30	146.30	149.50	144.95	146.50	145.85	147.69	31540	46.58	800	18725	59.37
BHARATRAS	EQ	07-Jul-2022	11142.70	11248.60	11349.75	11116.00	11199.00	11160.40	11235.14	759	85.27	500	388	51.12
BHARATWIRE	EQ	07-Jul-2022	58.60	58.90	59.90	58.50	58.50	58.95	59.05	6138	3.62	141	3699	60.26
BHARTIARTL	EQ	07-Jul-2022	693.95	692.00	696.50	685.45	687.10	686.80	690.23	3485283	24056.45	77723	1843085	52.88
BHEL	EQ	07-Jul-2022	45.95	46.25	47.15	46.15	47.05	47.00	46.71	12754453	5957.51	25487	2266281	17.77
BIGBLOC	BE	07-Jul-2022	101.10	101.00	103.75	100.50	102.40	100.95	101.26	20441	20.70	216	-	-
BIL	EQ	07-Jul-2022	164.65	165.65	167.95	162.00	164.15	164.25	166.24	2162	3.59	154	1259	58.23
BINDALAGRO	EQ	07-Jul-2022	24.90	25.30	27.25	25.25	25.60	25.50	26.15	484195	126.63	2734	268534	55.46
BIOCON	EQ	07-Jul-2022	321.00	322.00	324.10	318.50	321.00	321.40	320.75	841241	2698.29	15011	270919	32.20
BIOFILCHEM	EQ	07-Jul-2022	47.95	49.00	57.50	47.90	57.50	57.50	56.78	195731	111.13	1174	111233	56.83
BIRET	RR	07-Jul-2022	327.36	331.90	331.90	321.60	325.35	325.57	324.95	44430	144.37	1175	34826	78.38
BIRLACABLE	EQ	07-Jul-2022	116.95	118.60	121.50	114.15	118.90	119.10	118.99	97931	116.53	3384	34491	35.22
BIRLACORPN	EQ	07-Jul-2022	859.55	868.00	920.40	858.10	907.00	906.40	895.11	220767	1976.12	13678	95346	43.19
BIRLAMONEY	EQ	07-Jul-2022	53.65	54.40	54.95	53.80	54.35	54.75	54.36	21498	11.69	364	16149	75.12
BKMINDST	BZ	07-Jul-2022	1.90	1.95	1.95	1.90	1.95	1.95	1.94	19362	0.38	113	-	-
BLBLIMITED	EQ	07-Jul-2022	17.05	16.75	16.95	16.35	16.55	16.75	16.68	16480	2.75	174	8685	52.70
BLISSGVS	EQ	07-Jul-2022	72.80	73.20	74.70	73.10	73.70	73.80	73.77	44100	32.53	860	23914	54.23
BLKASHYAP	EQ	07-Jul-2022	21.35	21.40	22.70	20.50	22.10	22.05	21.88	262236	57.38	781	168200	64.14
BLS	EQ	07-Jul-2022	201.15	204.00	206.50	200.15	202.00	202.10	203.36	780354	1586.96	62402	181555	23.27
BLUEDART	EQ	07-Jul-2022	7969.50	8099.00	8159.00	8051.30	8055.05	8090.45	8101.06	17831	1444.50	5123	5992	33.60
BLUESTARCO	EQ	07-Jul-2022	875.00	876.75	883.15	872.25	875.00	876.05	875.14	794541	6953.34	7680	759771	95.62
BODALCHEM	EQ	07-Jul-2022	83.65	84.10	85.80	83.90	85.20	85.35	84.94	183297	155.70	3055	75124	40.98
BOMDYEING	EQ	07-Jul-2022	95.20	96.00	96.80	94.75	95.90	96.10	95.91	1525117	1462.72	7681	405884	26.61
BOROLTD	EQ	07-Jul-2022	285.95	287.90	295.00	287.30	291.00	290.55	290.20	151589	439.90	5689	87461	57.70
BORORENEW	EQ	07-Jul-2022	608.35	612.95	626.00	610.95	614.40	614.50	617.30	261178	1612.25	10981	92639	35.47
BOSCHLTD	EQ	07-Jul-2022	16107.60	16115.00	16308.85	15960.80	16150.10	16170.65	16153.82	25335	4092.57	9087	7015	27.69
BPCL	EQ	07-Jul-2022	321.30	324.90	330.00	323.10	329.50	329.40	328.13	4639907	15224.92	68357	2105727	45.38
BPL	EQ	07-Jul-2022	62.45	62.00	63.85	62.00	63.25	63.00	63.00	14957	9.42	391	9460	63.25
BRIGADE	EQ	07-Jul-2022	443.35	444.85	456.00	444.20	451.00	452.45	449.39	454357	2041.84	14267	292478	64.37
BRIGHT	SM	07-Jul-2022	4.60	4.60	4.70	4.45	4.45	4.50	4.55	57000	2.59	15	54000	94.74
BRITANNIA	EQ	07-Jul-2022	3830.80	3828.00	3882.10	3799.85	3800.00	3810.25	3835.40	519620	19929.52	41895	204271	39.31
BRITANNIA	N2	07-Jul-2022	31.99	32.01	32.05	32.00	32.05	32.04	32.02	1038	0.33	22	1038	100.00
BRITANNIA	N3	07-Jul-2022	28.14	28.10	28.49	28.10	28.17	28.18	28.17	5028	1.42	74	4977	98.99
BRNL	EQ	07-Jul-2022	30.25	30.35	34.85	30.30	32.90	32.95	33.26	484316	161.07	5013	145582	30.06
BROOKS	BE	07-Jul-2022	85.10	85.10	85.50	83.50	84.00	84.00	84.12	10296	8.66	79	-	-
BSE	EQ	07-Jul-2022	610.90	617.00	649.80	611.10	646.00	644.75	632.40	2853155	18043.30	63815	650993	22.82
BSHSL	EQ	07-Jul-2022	396.05	396.35	408.95	392.00	402.35	397.15	397.57	531	2.11	55	273	51.41
BSL	EQ	07-Jul-2022	98.40	100.65	102.50	96.25	102.45	101.25	100.27	17177	17.22	462	9468	55.12
BSLGOLDETF	EQ	07-Jul-2022	46.36	50.50	50.50	45.74	46.05	46.05	45.99	6202	2.85	136	3249	52.39
BSLNIFTY	EQ	07-Jul-2022	17.87	18.20	18.20	17.82	18.09	18.05	18.01	36794	6.63	418	32056	87.12
BSLSENETFG	EQ	07-Jul-2022	51.66	52.70	52.70	51.05	52.22	52.22	51.98	2058	1.07	72	1632	79.30
BSOFT	EQ	07-Jul-2022	339.95	343.90	344.30	338.50	340.90	340.50	340.42	2211420	7528.19	29689	1297384	58.67
BTML	SM	07-Jul-2022	106.85	107.90	108.00	105.00	107.00	107.00	106.99	8400	8.99	5	7200	85.71
BURNPUR	EQ	07-Jul-2022	4.45	4.55	4.65	4.40	4.40	4.40	4.47	94883	4.24	299	62940	66.33
BUTTERFLY	EQ	07-Jul-2022	1192.20	1192.20	1365.00	1192.20	1360.00	1341.20	1316.23	112417	1479.67	13298	16570	14.74
BVCL	BE	07-Jul-2022	21.00	20.50	21.70	20.50	21.20	20.95	20.71	1363	0.28	26	-	-
BYKE	EQ	07-Jul-2022	35.55	35.05	37.00	35.05	35.70	36.00	36.21	26251	9.51	179	20033	76.31
CADSYS	SM	07-Jul-2022	26.25	25.00	27.00	25.00	27.00	26.95	25.98	8000	2.08	4	6000	75.00
CALSOFT	EQ	07-Jul-2022	21.20	22.00	22.00	21.10	21.90	21.75	21.57	19410	4.19	254	10832	55.81
CAMLINFINE	EQ	07-Jul-2022	107.30	108.60	110.00	107.00	107.60	107.50	108.50	140507	152.45	2631	90261	64.24
CAMPUS	EQ	07-Jul-2022	354.90	356.10	364.30	352.35	358.95	359.80	359.68	518368	1864.47	22171	228480	44.08
CAMS	EQ	07-Jul-2022	2230.95	2253.00	2279.00	2235.35	2263.00	2267.85	2257.49	77891	1758.38	11995	39042	50.12
CANBK	EQ	07-Jul-2022	192.75	195.10	209.50	194.35	208.00	208.55	203.65	22516877	45855.81	102852	6037532	26.81
CANDC	BZ	07-Jul-2022	3.70	3.80	3.80	3.80	3.80	3.80	3.80	923	0.04	6	-	-
CANFINHOME	EQ	07-Jul-2022	450.20	454.00	466.40	452.25	463.00	463.45	460.89	446199	2056.47	12026	126552	28.36
CANTABIL	EQ	07-Jul-2022	1126.85	1148.30	1148.30	1110.00	1110.00	1113.50	1130.73	9116	103.08	866	1799	19.73
CAPACITE	EQ	07-Jul-2022	119.40	120.25	125.05	119.50	120.00	120.00	122.08	499526	609.82	7977	377255	75.52
CAPLIPOINT	EQ	07-Jul-2022	740.70	744.75	745.75	730.00	740.90	733.95	737.60	20909	154.22	2026	10352	49.51
CAPTRUST	EQ	07-Jul-2022	97.20	99.15	100.00	97.35	98.00	97.80	98.72	4340	4.28	115	2979	68.64
CARBORUNIV	EQ	07-Jul-2022	749.00	760.25	798.50	752.15	766.15	767.85	783.47	370903	2905.91	26833	106497	28.71
CAREERP	EQ	07-Jul-2022	115.00	112.60	116.50	112.60	113.55	113.90	114.81	21724	24.94	392	13438	61.86
CARERATING	EQ	07-Jul-2022	420.80	422.95	432.55	421.00	422.40	422.30	424.95	65410	277.96	6676	43247	66.12
CARTRADE	EQ	07-Jul-2022	601.80	612.95	656.35	612.95	650.90	649.90	642.98	356380	2291.46	23690	91697	25.73
CASTROLIND	EQ	07-Jul-2022	106.90	107.50	109.00	107.15	108.10	108.00	108.02	494152	533.79	6467	283333	57.34
CCCL	BE	07-Jul-2022	2.10	2.05	2.15	2.05	2.05	2.05	2.08	97930	2.03	206	-	-
CCHHL	EQ	07-Jul-2022	7.05	7.25	7.30	7.00	7.05	7.10	7.10	45245	3.21	133	32922	72.76
CCL	EQ	07-Jul-2022	405.10	406.00	409.00	398.00	402.90	403.30	404.90	267220	1081.98	10790	106714	39.93
CDSL	EQ	07-Jul-2022	1093.10	1106.50	1124.00	1101.10	1119.00	1118.35	1113.65	525120	5848.00	23154	197842	37.68
CEATLTD	EQ	07-Jul-2022	1024.45	1025.15	1148.40	1022.20	1125.00	1122.10	1087.54	550810	5990.30	39595	125125	22.72
CELEBRITY	EQ	07-Jul-2022	12.85	12.85	13.40	12.80	12.80	12.85	12.96	21378	2.77	278	9705	45.40
CENTENKA	EQ	07-Jul-2022	411.85	415.00	422.50	412.00	412.95	412.90	416.12	40327	167.81	2136	27529	68.26
CENTEXT	EQ	07-Jul-2022	9.65	9.70	10.10	9.60	9.80	9.75	9.75	118983	11.61	270	77187	64.87
CENTRALBK	EQ	07-Jul-2022	17.85	17.90	18.15	17.85	18.10	18.00	18.00	1623178	292.24	8148	682861	42.07
CENTRUM	EQ	07-Jul-2022	21.40	21.45	24.40	21.05	22.55	22.50	23.31	1206611	281.21	5810	387357	32.10
CENTUM	EQ	07-Jul-2022	397.45	403.35	412.00	398.85	411.90	409.05	406.59	9265	37.67	329	7616	82.20
CENTURYPLY	EQ	07-Jul-2022	521.40	526.30	534.20	523.85	532.80	530.80	530.50	77332	410.24	7374	39058	50.51
CENTURYTEX	EQ	07-Jul-2022	808.10	815.00	824.90	805.05	807.00	808.80	813.79	187547	1526.23	5645	59006	31.46
CERA	EQ	07-Jul-2022	4210.55	4249.95	4360.00	4144.65	4250.00	4249.55	4254.92	18611	791.88	7667	7577	40.71
CEREBRAINT	EQ	07-Jul-2022	48.25	48.70	49.30	46.65	47.90	47.50	47.79	92895	44.40	1518	56707	61.04
CESC	EQ	07-Jul-2022	72.15	72.50	73.00	71.75	72.50	72.60	72.39	648417	469.42	12081	338927	52.27
CGCL	EQ	07-Jul-2022	686.85	690.00	695.00	681.25	682.35	686.05	689.16	9939	68.50	1200	4923	49.53
CGPOWER	EQ	07-Jul-2022	199.35	200.45	202.85	196.95	198.90	199.20	199.79	1019573	2036.99	9977	560673	54.99
CHALET	EQ	07-Jul-2022	330.20	331.50	345.00	328.55	335.00	337.10	337.38	471604	1591.10	12780	160426	34.02
CHAMBLFERT	EQ	07-Jul-2022	282.20	284.95	293.60	282.10	292.75	291.80	288.19	2193484	6321.51	34045	806006	36.75
CHEMBOND	EQ	07-Jul-2022	164.05	165.40	167.15	163.30	164.95	164.50	164.55	10792	17.76	289	5781	53.57
CHEMCON	EQ	07-Jul-2022	285.35	288.00	306.65	286.70	304.00	304.30	299.29	148549	444.59	7243	65337	43.98
CHEMFAB	EQ	07-Jul-2022	158.70	160.95	165.90	158.10	161.15	163.40	162.69	8930	14.53	289	3571	39.99
CHEMPLASTS	EQ	07-Jul-2022	490.90	492.10	500.80	480.25	481.95	484.40	487.85	103757	506.18	5476	54322	52.36
CHENNPETRO	EQ	07-Jul-2022	269.85	269.85	276.35	262.20	264.50	265.55	269.95	4219783	11391.35	43160	887974	21.04
CHEVIOT	EQ	07-Jul-2022	1207.20	1229.00	1235.00	1181.10	1230.90	1219.05	1213.95	1432	17.38	272	981	68.51
CHOICEIN	EQ	07-Jul-2022	395.10	397.80	400.90	394.05	399.65	397.00	399.90	453283	1812.68	1029	437685	96.56
CHOLAFIN	EQ	07-Jul-2022	643.65	649.00	653.00	635.65	643.00	642.20	641.35	2541308	16298.63	36371	1517420	59.71
CHOLAHLDNG	EQ	07-Jul-2022	606.75	615.00	617.00	602.05	613.00	614.00	610.52	11004	67.18	1023	4686	42.58
CIGNITITEC	EQ	07-Jul-2022	476.35	476.35	491.00	475.55	483.50	483.30	484.79	142436	690.51	4438	108043	75.85
CINELINE	EQ	07-Jul-2022	133.50	137.00	138.00	133.00	133.75	134.10	135.29	30214	40.88	333	19996	66.18
CINEVISTA	EQ	07-Jul-2022	12.55	13.30	13.70	12.35	12.80	12.70	13.05	150040	19.59	505	69784	46.51
CIPLA	EQ	07-Jul-2022	945.60	950.35	950.35	933.30	935.00	935.25	939.73	1390277	13064.81	37479	724534	52.11
CLEAN	EQ	07-Jul-2022	1467.60	1480.00	1559.85	1480.00	1499.50	1499.40	1512.43	227260	3437.14	16252	96036	42.26
CLEDUCATE	EQ	07-Jul-2022	125.00	125.60	127.00	120.95	124.10	123.85	123.10	34396	42.34	716	18225	52.99
CLNINDIA	EQ	07-Jul-2022	420.40	424.00	428.05	420.60	424.85	423.40	423.97	5391	22.86	472	2585	47.95
CLSEL	EQ	07-Jul-2022	96.10	97.90	97.90	96.50	96.55	96.65	96.93	14262	13.82	356	10464	73.37
CMICABLES	EQ	07-Jul-2022	21.55	21.55	22.25	21.45	22.00	21.75	21.74	22436	4.88	445	6464	28.81
CMMIPL	ST	07-Jul-2022	13.40	12.75	13.25	12.75	13.15	13.15	13.17	39000	5.14	5	39000	100.00
CMSINFO	EQ	07-Jul-2022	241.85	244.00	246.45	236.00	241.00	240.90	240.19	84336	202.57	3626	41542	49.26
COALINDIA	EQ	07-Jul-2022	181.70	183.95	186.60	181.45	186.00	186.00	183.99	6322630	11633.08	43184	1507498	23.84
COASTCORP	EQ	07-Jul-2022	251.15	255.00	260.00	251.35	255.60	255.95	256.04	17582	45.02	737	11887	67.61
COCHINSHIP	EQ	07-Jul-2022	313.25	313.25	319.00	313.25	317.00	317.60	316.32	81689	258.40	3214	46871	57.38
COFFEEDAY	EQ	07-Jul-2022	42.65	43.05	43.70	43.00	43.25	43.30	43.23	546868	236.43	2604	358943	65.64
COFORGE	EQ	07-Jul-2022	3608.20	3627.00	3720.00	3571.10	3614.20	3609.45	3642.70	458481	16701.07	28098	143663	31.33
COLPAL	EQ	07-Jul-2022	1569.15	1580.00	1585.95	1561.00	1566.60	1570.00	1574.40	301996	4754.64	28974	118188	39.14
COMPINFO	EQ	07-Jul-2022	20.90	21.00	21.35	20.90	21.35	21.25	21.18	229900	48.69	981	137874	59.97
COMPUSOFT	EQ	07-Jul-2022	22.80	22.85	23.20	22.35	22.80	22.75	22.75	92049	20.94	830	52612	57.16
CONCOR	EQ	07-Jul-2022	650.45	653.95	663.75	646.00	652.10	653.05	655.89	1339561	8785.99	34299	326560	24.38
CONFIPET	EQ	07-Jul-2022	49.35	49.80	50.40	48.55	48.70	49.15	49.54	192369	95.31	2830	104770	54.46
CONSOFINVT	EQ	07-Jul-2022	123.25	125.50	125.50	122.30	123.75	123.65	123.50	2657	3.28	52	1992	74.97
CONSUMBEES	EQ	07-Jul-2022	76.97	77.17	77.98	75.57	77.42	77.21	77.52	20109	15.59	277	12322	61.28
CONTROLPR	EQ	07-Jul-2022	445.75	448.90	453.00	442.55	446.50	447.15	447.41	7806	34.92	682	5154	66.03
COOLCAPS	SM	07-Jul-2022	114.00	116.00	117.50	114.00	117.50	117.50	115.83	9000	10.43	3	9000	100.00
CORALFINAC	EQ	07-Jul-2022	34.05	34.35	34.75	33.60	34.50	34.35	34.30	8282	2.84	228	4189	50.58
CORDSCABLE	EQ	07-Jul-2022	52.25	52.95	53.75	51.55	52.50	52.25	52.56	29418	15.46	380	13259	45.07
COROMANDEL	EQ	07-Jul-2022	979.30	978.25	988.85	967.05	978.70	974.05	974.24	436681	4254.32	18936	249123	57.05
COSMOFILMS	EQ	07-Jul-2022	957.25	969.00	1030.00	966.00	998.00	1000.80	1003.38	115014	1154.02	12008	30427	26.46
COUNCODOS	EQ	07-Jul-2022	4.10	4.05	4.20	4.05	4.20	4.20	4.15	41670	1.73	105	34693	83.26
CPSEETF	EQ	07-Jul-2022	30.91	31.19	31.59	31.10	31.47	31.50	31.41	1693182	531.90	2275	1420963	83.92
CRAFTSMAN	EQ	07-Jul-2022	2372.80	2375.00	2444.70	2362.25	2362.30	2375.85	2394.42	97024	2323.16	8439	66259	68.29
CREATIVE	EQ	07-Jul-2022	509.75	511.10	524.40	511.00	519.70	517.95	518.96	3449	17.90	184	2181	63.24
CREDITACC	EQ	07-Jul-2022	987.10	998.70	1006.65	986.00	993.75	993.85	999.31	175630	1755.09	3884	135385	77.09
CREST	EQ	07-Jul-2022	171.65	172.75	174.30	170.30	173.80	171.55	172.08	1382	2.38	66	938	67.87
CRISIL	EQ	07-Jul-2022	3364.95	3370.00	3443.40	3355.05	3436.50	3435.35	3427.75	29136	998.71	6550	9999	34.32
CROMPTON	EQ	07-Jul-2022	363.25	362.70	371.20	361.10	368.00	367.35	367.61	1601279	5886.47	48626	1028749	64.25
CROWN	EQ	07-Jul-2022	33.00	32.75	35.85	32.50	34.50	34.55	33.75	14680	4.95	55	12518	85.27
CSBBANK	EQ	07-Jul-2022	193.30	195.00	196.00	190.25	191.75	192.85	193.26	246587	476.56	3167	188853	76.59
CTE	EQ	07-Jul-2022	51.10	51.00	53.70	51.00	52.10	52.40	52.64	14279	7.52	292	7369	51.61
CUB	EQ	07-Jul-2022	141.30	142.40	145.80	141.75	145.20	144.95	143.56	2380678	3417.67	16976	943626	39.64
CUBEXTUB	EQ	07-Jul-2022	27.85	29.30	29.30	27.10	27.15	27.30	27.75	19016	5.28	283	11162	58.70
CUMMINSIND	EQ	07-Jul-2022	1103.85	1103.85	1136.00	1102.30	1127.35	1130.25	1122.46	785823	8820.58	29063	404951	51.53
CUPID	EQ	07-Jul-2022	219.85	219.20	227.10	219.20	220.55	221.85	222.47	19087	42.46	805	9013	47.22
CYBERMEDIA	EQ	07-Jul-2022	16.15	16.05	16.70	15.55	16.35	16.10	16.18	6458	1.04	57	2793	43.25
CYBERTECH	EQ	07-Jul-2022	133.45	134.95	137.00	134.95	136.65	136.25	136.42	33666	45.93	849	17925	53.24
CYIENT	EQ	07-Jul-2022	736.20	743.90	756.40	725.40	736.30	734.45	733.84	542784	3983.18	33643	376116	69.29
DAAWAT	EQ	07-Jul-2022	78.55	79.15	79.80	77.60	77.90	78.20	78.77	521657	410.91	5508	264319	50.67
DABUR	EQ	07-Jul-2022	542.95	542.10	552.30	538.10	542.00	543.55	546.87	1624706	8884.98	35860	871224	53.62
DALBHARAT	EQ	07-Jul-2022	1381.50	1390.00	1464.70	1376.30	1450.00	1453.15	1435.11	635765	9123.96	23397	331860	52.20
DALMIASUG	EQ	07-Jul-2022	317.65	320.80	328.15	320.00	327.30	326.45	324.22	73261	237.53	4195	30285	41.34
DAMODARIND	EQ	07-Jul-2022	44.50	45.35	48.00	44.05	47.50	47.60	46.48	18648	8.67	215	11200	60.06
DANGEE	EQ	07-Jul-2022	400.90	404.05	414.00	390.70	407.95	406.50	407.27	56078	228.39	1991	24668	43.99
DATAMATICS	EQ	07-Jul-2022	293.25	295.00	301.50	294.20	297.60	297.05	297.42	91212	271.28	3057	29765	32.63
DATAPATTNS	EQ	07-Jul-2022	694.20	700.00	714.80	693.20	700.30	695.20	702.96	125002	878.72	8057	43125	34.50
DBCORP	EQ	07-Jul-2022	78.50	79.95	80.35	77.10	79.20	78.55	79.40	126852	100.72	1395	88313	69.62
DBL	EQ	07-Jul-2022	196.15	197.50	199.45	195.00	195.90	196.40	196.92	380702	749.67	5212	128810	33.83
DBREALTY	BE	07-Jul-2022	57.35	59.70	60.20	59.10	60.20	60.20	60.00	76372	45.82	240	-	-
DBSTOCKBRO	EQ	07-Jul-2022	19.75	19.75	20.50	19.10	20.50	20.35	20.15	2058	0.41	52	1621	78.77
DCAL	EQ	07-Jul-2022	117.20	117.80	119.90	116.65	118.00	117.80	118.36	165909	196.38	2891	82347	49.63
DCBBANK	EQ	07-Jul-2022	78.70	78.85	81.30	78.85	81.30	80.55	79.93	518861	414.73	4723	324271	62.50
DCM	EQ	07-Jul-2022	65.95	66.75	69.70	64.30	65.60	65.75	66.91	75375	50.43	991	41849	55.52
DCMFINSERV	EQ	07-Jul-2022	3.55	3.40	3.70	3.40	3.45	3.45	3.48	6969	0.24	45	5728	82.19
DCMNVL	EQ	07-Jul-2022	175.60	177.00	182.80	176.15	177.10	177.85	179.08	31905	57.13	631	21112	66.17
DCMSHRIRAM	EQ	07-Jul-2022	976.20	988.00	988.70	955.25	962.85	960.40	964.83	45078	434.93	7471	19238	42.68
DCMSRIND	EQ	07-Jul-2022	72.90	73.25	76.00	73.25	76.00	75.85	74.93	88693	66.46	1804	53808	60.67
DCW	EQ	07-Jul-2022	36.95	37.40	37.75	36.95	37.00	37.10	37.27	294704	109.83	1070	186492	63.28
DECCANCE	EQ	07-Jul-2022	467.05	467.00	486.00	467.00	479.00	477.95	478.17	4186	20.02	310	2433	58.12
DEEPAKFERT	EQ	07-Jul-2022	611.45	616.00	621.95	611.60	617.00	617.75	617.14	184860	1140.84	8128	105448	57.04
DEEPAKNTR	EQ	07-Jul-2022	1743.30	1758.90	1778.00	1745.05	1764.90	1761.10	1762.23	778495	13718.90	27769	391797	50.33
DEEPENR	EQ	07-Jul-2022	81.00	81.95	84.30	79.80	84.00	83.40	82.02	20446	16.77	473	10714	52.40
DEEPINDS	EQ	07-Jul-2022	188.45	194.85	206.95	194.15	198.00	198.50	201.27	238169	479.37	7246	65959	27.69
DELHIVERY	EQ	07-Jul-2022	524.30	528.60	615.00	523.05	606.85	595.30	572.26	3777107	21614.74	105265	1263697	33.46
DELPHIFX	EQ	07-Jul-2022	389.80	404.00	404.00	391.00	399.80	399.80	398.18	662	2.64	77	475	71.75
DELTACORP	EQ	07-Jul-2022	173.10	174.90	176.00	170.40	174.00	174.10	173.42	4493977	7793.56	29681	1098886	24.45
DELTAMAGNT	EQ	07-Jul-2022	71.75	74.00	74.00	71.25	71.50	71.30	72.12	1447	1.04	41	1248	86.25
DEN	EQ	07-Jul-2022	33.10	33.45	33.90	33.20	33.80	33.70	33.58	379917	127.57	1806	185417	48.80
DENORA	EQ	07-Jul-2022	842.25	839.00	884.35	839.00	867.65	865.75	873.57	46675	407.74	1862	27100	58.06
DEVIT	EQ	07-Jul-2022	164.15	169.45	172.35	164.30	172.35	172.30	168.90	30820	52.06	380	10816	35.09
DEVYANI	EQ	07-Jul-2022	163.25	164.45	165.55	161.65	162.95	163.35	163.75	565083	925.31	10085	212834	37.66
DFMFOODS	EQ	07-Jul-2022	224.10	225.25	229.00	225.10	225.40	225.50	226.55	41852	94.81	1348	24579	58.73
DGCONTENT	EQ	07-Jul-2022	17.25	17.15	17.15	16.40	16.40	16.40	16.42	10891	1.79	39	10891	100.00
DHAMPURSUG	EQ	07-Jul-2022	214.00	218.70	218.70	212.50	215.90	215.75	215.83	228280	492.69	8624	106031	46.45
DHANBANK	EQ	07-Jul-2022	11.90	11.95	12.40	11.95	12.10	12.30	12.19	469417	57.20	911	273498	58.26
DHANI	EQ	07-Jul-2022	33.45	33.50	35.10	33.50	35.10	35.10	34.69	4392198	1523.59	14494	2190588	49.87
DHANILOANS	NT	07-Jul-2022	914.99	999.99	999.99	999.99		999.99	999.99	1	0.01	1	1	100.00
DHANUKA	EQ	07-Jul-2022	689.90	693.35	701.80	691.00	696.30	696.65	696.71	10813	75.34	1806	4406	40.75
DHANVARSHA	EQ	07-Jul-2022	97.70	98.70	104.00	97.30	100.10	100.60	101.38	1196374	1212.85	22489	720880	60.26
DHARAMSI	EQ	07-Jul-2022	361.20	363.95	364.00	359.25	362.80	361.30	361.64	6011	21.74	358	3590	59.72
DHARSUGAR	BE	07-Jul-2022	10.85	11.00	11.05	10.65	10.80	10.90	10.83	11152	1.21	103	-	-
DHRUV	EQ	07-Jul-2022	44.65	45.25	46.25	44.45	45.90	45.50	45.49	16049	7.30	105	14294	89.06
DHUNINV	EQ	07-Jul-2022	576.30	560.40	589.65	560.35	584.60	579.55	577.98	907	5.24	218	311	34.29
DIAMONDYD	EQ	07-Jul-2022	687.45	674.00	704.95	674.00	693.00	697.95	695.70	37520	261.03	4137	28578	76.17
DICIND	EQ	07-Jul-2022	382.15	391.50	394.85	379.00	379.00	383.15	387.70	710	2.75	129	433	60.99
DIGISPICE	EQ	07-Jul-2022	28.10	28.30	28.95	27.95	28.10	28.20	28.42	59592	16.94	358	35231	59.12
DIGJAMLMTD	BE	07-Jul-2022	119.30	115.15	119.25	115.15	119.00	119.00	118.59	781	0.93	34	-	-
DIL	EQ	07-Jul-2022	47.95	48.00	48.90	47.85	48.00	48.00	48.16	38531	18.56	134	7455	19.35
DISHTV	EQ	07-Jul-2022	12.65	12.75	13.00	12.50	12.60	12.60	12.65	2641021	334.04	2631	1484698	56.22
DIVISLAB	EQ	07-Jul-2022	3644.80	3669.00	3710.00	3600.00	3660.30	3656.40	3679.58	284603	10472.20	25623	106237	37.33
DIVOPPBEES	EQ	07-Jul-2022	42.11	41.16	43.11	41.16	42.77	42.75	42.45	3807	1.62	123	1522	39.98
DIXON	EQ	07-Jul-2022	3668.75	3684.95	3729.95	3652.40	3704.80	3706.00	3696.79	191315	7072.51	17641	42470	22.20
DKEGL	SM	07-Jul-2022	40.45	38.10	38.10	37.80	37.80	37.80	37.95	6000	2.28	2	6000	100.00
DLF	EQ	07-Jul-2022	329.60	332.00	337.70	330.15	336.40	336.90	333.93	5330866	17801.39	45735	1351292	25.35
DLINKINDIA	EQ	07-Jul-2022	124.40	124.60	127.50	124.25	125.65	126.40	125.86	85432	107.52	2792	39680	46.45
DMART	EQ	07-Jul-2022	3792.00	3870.00	3935.60	3830.00	3835.00	3850.95	3863.79	463192	17896.78	47403	86082	18.58
DNAMEDIA	BE	07-Jul-2022	2.95	2.95	3.00	2.90	2.95	2.90	2.90	64593	1.87	59	-	-
DODLA	EQ	07-Jul-2022	485.90	490.75	495.05	483.55	488.10	491.35	489.17	4034	19.73	387	2187	54.21
DOLATALGO	EQ	07-Jul-2022	65.80	66.70	66.80	64.90	66.30	65.90	65.96	133957	88.36	1807	73884	55.16
DOLLAR	EQ	07-Jul-2022	453.95	440.40	442.80	409.80	435.00	434.65	433.38	634347	2749.13	25183	359695	56.70
DONEAR	EQ	07-Jul-2022	50.30	51.35	51.70	49.00	49.10	49.50	49.99	7394	3.70	135	4676	63.24
DPABHUSHAN	EQ	07-Jul-2022	370.25	375.30	384.95	372.35	374.30	372.65	375.98	7891	29.67	142	4575	57.98
DPSCLTD	EQ	07-Jul-2022	12.65	12.90	13.20	12.65	12.85	12.85	12.85	116048	14.91	601	78188	67.38
DPWIRES	EQ	07-Jul-2022	275.00	275.20	284.00	275.20	278.00	277.55	278.54	4853	13.52	723	911	18.77
DREDGECORP	EQ	07-Jul-2022	262.90	264.90	272.65	264.00	267.05	268.40	267.91	34859	93.39	2338	14257	40.90
DRREDDY	EQ	07-Jul-2022	4390.00	4426.75	4443.00	4328.00	4335.00	4336.45	4364.06	432222	18862.45	40968	286700	66.33
DSPN50ETF	EQ	07-Jul-2022	161.03	162.00	162.50	161.75	162.50	162.49	161.94	13796	22.34	43	13717	99.43
DSPNEWETF	EQ	07-Jul-2022	182.20	180.09	185.46	180.09	184.08	184.08	183.75	1563	2.87	52	1522	97.38
DSPQ50ETF	EQ	07-Jul-2022	153.55	155.00	156.00	154.00	155.06	155.20	155.08	1751	2.72	71	1482	84.64
DSSL	BE	07-Jul-2022	312.65	316.40	316.40	309.80	313.00	313.40	313.03	8297	25.97	301	-	-
DTIL	EQ	07-Jul-2022	209.75	210.00	216.15	210.00	215.80	214.75	213.59	1207	2.58	102	830	68.77
DUCON	EQ	07-Jul-2022	17.35	17.70	19.05	16.85	18.20	18.65	17.77	1570612	279.04	1647	674091	42.92
DUGLOBAL	SM	07-Jul-2022	102.95	108.05	108.05	108.05	108.05	108.05	108.05	5000	5.40	1	5000	100.00
DVL	EQ	07-Jul-2022	190.30	194.00	198.00	191.50	197.95	197.50	195.63	12187	23.84	502	7214	59.19
DWARKESH	EQ	07-Jul-2022	102.80	103.55	105.90	102.05	104.10	104.20	104.05	959873	998.72	8380	263537	27.46
DYNAMATECH	EQ	07-Jul-2022	1904.65	1922.90	1973.00	1922.90	1959.90	1949.15	1953.78	8202	160.25	1204	2704	32.97
DYNAMIC	SM	07-Jul-2022	17.85	17.80	18.20	17.75	18.10	18.05	17.94	32000	5.74	15	24000	75.00
DYNPRO	EQ	07-Jul-2022	404.85	409.45	424.95	406.35	418.15	418.05	414.22	13796	57.15	1117	7752	56.19
DYNPROPP	E1	07-Jul-2022	180.65	195.05	216.75	185.55	207.00	202.75	212.15	1546	3.28	50	1356	87.71
E2E	EQ	07-Jul-2022	142.85	136.50	147.20	135.75	141.00	140.20	139.01	9976	13.87	224	7430	74.48
EASEMYTRIP	EQ	07-Jul-2022	394.05	396.80	397.05	389.85	389.90	390.20	391.35	745221	2916.45	7745	388401	52.12
EASTSILK	BE	07-Jul-2022	4.55	4.40	4.75	4.40	4.75	4.60	4.54	26586	1.21	78	-	-
EASUNREYRL	BZ	07-Jul-2022	2.25	2.25	2.25	2.20	2.20	2.20	2.24	450	0.01	2	-	-
EBBETF0423	EQ	07-Jul-2022	1177.90	1174.00	1178.83	1174.00	1177.15	1177.64	1177.65	5201	61.25	1098	4419	84.96
EBBETF0425	EQ	07-Jul-2022	1068.10	1069.58	1071.99	1069.58	1071.00	1071.30	1070.64	8052	86.21	155	7445	92.46
EBBETF0430	EQ	07-Jul-2022	1189.78	1200.00	1200.00	1185.95	1189.54	1187.41	1189.68	18230	216.88	249	12664	69.47
EBBETF0431	EQ	07-Jul-2022	1054.53	1038.00	1055.90	1038.00	1054.50	1054.45	1054.55	8772	92.51	127	8054	91.81
ECLERX	EQ	07-Jul-2022	1979.70	1989.00	2038.70	1986.70	2035.00	2030.20	2016.90	12175	245.56	2752	6293	51.69
ECLFINANCE	NG	07-Jul-2022	990.89	991.50	999.50	991.50	999.50	999.50	996.17	60	0.60	2	35	58.33
ECLFINANCE	NH	07-Jul-2022	1435.00	1436.00	1436.00	1436.00	1436.00	1436.00	1436.00	50	0.72	1	50	100.00
ECLFINANCE	NI	07-Jul-2022	1075.00	1080.00	1080.00	1071.90	1075.00	1075.00	1079.87	102	1.10	3	101	99.02
ECLFINANCE	NJ	07-Jul-2022	975.00	960.05	975.00	960.05	965.00	965.00	972.58	131	1.27	6	130	99.24
ECLFINANCE	NK	07-Jul-2022	1000.31	1002.00	1002.00	997.01	1000.00	1001.80	1000.31	86	0.86	8	73	84.88
ECLFINANCE	NO	07-Jul-2022	1000.27	1000.05	1000.05	1000.00	1000.00	1000.00	1000.02	115	1.15	10	115	100.00
ECLFINANCE	NP	07-Jul-2022	1043.00	1043.00	1043.00	1030.10	1030.10	1030.10	1033.55	200	2.07	6	200	100.00
ECLFINANCE	NQ	07-Jul-2022	1395.80	1395.00	1395.00	1395.00	1395.00	1395.00	1395.00	80	1.12	1	80	100.00
ECLFINANCE	NR	07-Jul-2022	1001.00	1003.01	1006.00	1003.00	1003.26	1003.26	1004.46	256	2.57	11	251	98.05
EDELWEISS	EQ	07-Jul-2022	52.95	53.00	53.70	52.50	53.00	52.95	53.15	444411	236.19	2834	205689	46.28
EDUCOMP	BZ	07-Jul-2022	3.05	3.00	3.10	3.00	3.00	3.00	3.05	73319	2.23	69	-	-
EHFLNCD	N5	07-Jul-2022	992.00	957.20	957.20	957.20	957.20	957.20	957.20	5	0.05	1	5	100.00
EHFLNCD	N6	07-Jul-2022	949.00	950.00	950.00	945.00	945.00	945.00	948.88	335	3.18	5	335	100.00
EICHERMOT	EQ	07-Jul-2022	2907.95	2943.00	2958.00	2917.40	2940.55	2944.20	2943.18	650305	19139.65	38367	237219	36.48
EIDPARRY	EQ	07-Jul-2022	522.75	522.75	529.60	520.05	524.30	527.25	526.36	182725	961.80	8282	70113	38.37
EIFFL	EQ	07-Jul-2022	112.20	110.80	112.25	108.20	110.60	110.90	111.75	629	0.70	54	592	94.12
EIHAHOTELS	EQ	07-Jul-2022	371.50	373.40	404.30	373.40	388.10	391.90	387.33	19991	77.43	609	9183	45.94
EIHOTEL	EQ	07-Jul-2022	127.50	128.30	131.95	128.20	130.80	130.40	130.67	510324	666.83	5698	171444	33.60
EIMCOELECO	EQ	07-Jul-2022	383.75	388.00	389.00	377.45	377.60	379.50	381.95	4430	16.92	503	2238	50.52
EKC	EQ	07-Jul-2022	186.85	189.05	189.90	185.65	186.00	186.80	187.22	119955	224.58	1881	82986	69.18
ELDEHSG	EQ	07-Jul-2022	545.40	546.95	576.10	544.10	565.00	563.35	560.75	2383	13.36	155	1698	71.25
ELECON	EQ	07-Jul-2022	291.05	291.45	299.70	286.35	296.95	297.80	293.84	2356898	6925.45	31875	517871	21.97
ELECTCAST	EQ	07-Jul-2022	32.15	32.60	33.55	32.50	33.30	33.35	32.93	600767	197.85	2769	376242	62.63
ELECTHERM	EQ	07-Jul-2022	80.35	81.95	83.00	78.50	80.75	80.05	80.19	143282	114.90	1683	104215	72.73
ELGIEQUIP	EQ	07-Jul-2022	374.55	377.00	377.95	363.70	366.00	365.25	368.49	327035	1205.11	12519	136286	41.67
ELGIRUBCO	EQ	07-Jul-2022	29.40	29.65	30.85	28.70	29.15	29.75	29.76	25857	7.70	307	7883	30.49
EMAMILTD	EQ	07-Jul-2022	463.40	465.75	472.70	453.05	470.05	470.45	469.12	792175	3716.24	12270	593559	74.93
EMAMIPAP	EQ	07-Jul-2022	140.60	142.90	145.00	141.25	143.50	142.85	142.54	14294	20.38	420	8859	61.98
EMAMIREAL	EQ	07-Jul-2022	63.85	64.60	69.20	64.55	65.95	65.55	66.59	56171	37.41	632	27613	49.16
EMBASSY	RR	07-Jul-2022	379.94	382.88	382.88	372.00	374.98	374.72	377.82	246275	930.47	7721	211084	85.71
EMKAY	EQ	07-Jul-2022	65.40	65.80	67.00	65.70	66.00	66.05	66.21	18610	12.32	402	13504	72.56
EMMBI	EQ	07-Jul-2022	81.95	83.40	87.80	82.25	87.80	85.25	84.24	8101	6.82	229	5628	69.47
EMUDHRA	EQ	07-Jul-2022	250.20	252.00	252.95	248.00	248.00	248.50	250.28	26330	65.90	1404	18334	69.63
ENDURANCE	EQ	07-Jul-2022	1466.60	1470.00	1519.00	1447.00	1492.75	1498.40	1482.78	113072	1676.61	12713	66818	59.09
ENERGYDEV	EQ	07-Jul-2022	15.45	15.30	15.95	15.20	15.45	15.35	15.38	19981	3.07	150	9439	47.24
ENGINERSIN	EQ	07-Jul-2022	60.00	60.40	61.45	60.05	61.00	61.05	61.02	522581	318.86	6123	288836	55.27
ENIL	EQ	07-Jul-2022	177.30	179.70	181.45	176.00	180.00	180.15	179.38	6355	11.40	231	4497	70.76
EPL	EQ	07-Jul-2022	161.35	162.70	162.70	159.00	162.40	161.50	161.01	405097	652.25	10260	267206	65.96
EQUIPPP	BE	07-Jul-2022	51.50	51.10	52.95	49.65	51.60	51.80	51.82	1225	0.63	52	-	-
EQUITAS	EQ	07-Jul-2022	87.50	88.00	91.45	86.60	91.00	90.75	89.22	1022911	912.61	20780	468715	45.82
EQUITASBNK	EQ	07-Jul-2022	39.35	42.00	43.25	38.80	39.90	39.90	40.94	4390988	1797.71	23853	1224144	27.88
ERFLNCDI	N4	07-Jul-2022	1018.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	61	0.62	1	61	100.00
ERFLNCDI	N5	07-Jul-2022	891.99	890.00	890.01	890.00	890.00	890.00	890.00	228	2.03	11	228	100.00
ERIS	EQ	07-Jul-2022	642.65	643.00	666.00	641.05	657.40	655.80	653.13	27135	177.23	5327	19035	70.15
EROSMEDIA	EQ	07-Jul-2022	22.55	22.60	23.25	21.90	22.25	22.15	22.47	309712	69.59	1204	189231	61.10
ESABINDIA	EQ	07-Jul-2022	3543.45	3543.45	3593.35	3480.00	3509.00	3503.60	3536.23	3612	127.73	918	2077	57.50
ESCORTS	EQ	07-Jul-2022	1562.20	1567.20	1597.00	1563.95	1581.05	1579.60	1582.18	346457	5481.57	12848	119155	34.39
ESSARSHPNG	EQ	07-Jul-2022	6.90	6.95	7.00	6.80	6.85	6.90	6.88	168414	11.58	306	107656	63.92
ESSENTIA	EQ	07-Jul-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	12161	0.36	5	12161	100.00
ESTER	EQ	07-Jul-2022	124.50	124.60	128.50	124.00	125.80	125.60	126.33	36732	46.40	1493	19659	53.52
ETHOSLTD	EQ	07-Jul-2022	779.25	781.60	792.15	776.00	790.00	789.70	789.51	21840	172.43	902	19261	88.19
EUROBOND	SM	07-Jul-2022	97.45	98.00	100.70	96.50	99.35	99.35	98.49	18000	17.73	9	8000	44.44
EVEREADY	EQ	07-Jul-2022	318.95	320.90	327.50	319.70	321.30	325.50	323.81	67622	218.97	1944	35707	52.80
EVERESTIND	EQ	07-Jul-2022	528.45	528.45	562.60	528.45	544.90	546.65	547.39	26587	145.53	2924	9307	35.01
EXCEL	EQ	07-Jul-2022	7.85	7.85	7.90	7.50	7.50	7.50	7.59	199172	15.11	238	159336	80.00
EXCELINDUS	EQ	07-Jul-2022	1241.90	1250.00	1267.00	1237.00	1252.70	1257.85	1255.16	7801	97.92	1690	2857	36.62
EXIDEIND	EQ	07-Jul-2022	141.80	142.80	145.05	142.25	144.80	144.75	144.10	1772418	2554.07	16205	488227	27.55
EXPLEOSOL	EQ	07-Jul-2022	1200.20	1204.95	1224.55	1181.10	1196.80	1186.45	1197.12	13197	157.98	2265	8254	62.54
EXXARO	EQ	07-Jul-2022	106.95	108.50	108.70	106.45	108.15	107.90	107.98	19033	20.55	512	7957	41.81
FACT	EQ	07-Jul-2022	95.50	96.05	97.90	96.05	96.80	96.80	96.93	141979	137.61	3481	39746	27.99
FAIRCHEMOR	EQ	07-Jul-2022	1513.60	1549.80	1557.00	1492.00	1530.00	1528.65	1527.67	11232	171.59	2012	6736	59.97
FCL	EQ	07-Jul-2022	185.50	186.90	189.90	186.05	187.90	187.35	187.79	151938	285.33	2610	67196	44.23
FCONSUMER	EQ	07-Jul-2022	1.95	1.95	1.95	1.90	1.95	1.95	1.93	3467202	66.88	2361	2282372	65.83
FCSSOFT	EQ	07-Jul-2022	2.85	2.90	2.95	2.85	2.90	2.95	2.91	2211755	64.35	5280	1193453	53.96
FDC	EQ	07-Jul-2022	248.25	249.95	249.95	245.50	247.00	246.35	246.88	16756	41.37	1107	8130	48.52
FEDERALBNK	EQ	07-Jul-2022	95.55	96.40	97.25	95.75	97.00	97.00	96.68	11404099	11025.19	37768	5046152	44.25
FEL	EQ	07-Jul-2022	2.95	2.95	3.05	2.95	3.05	3.00	3.01	616730	18.58	1007	338323	54.86
FELDVR	EQ	07-Jul-2022	7.25	6.95	7.45	6.90	7.35	7.30	7.13	27614	1.97	139	14452	52.34
FIBERWEB	EQ	07-Jul-2022	36.20	36.70	38.75	36.50	37.25	37.65	37.48	37903	14.21	482	22725	59.96
FIDEL	SM	07-Jul-2022	56.90	57.40	57.50	56.05	56.30	56.35	56.72	24000	13.61	8	24000	100.00
FIEMIND	EQ	07-Jul-2022	1497.45	1510.00	1603.70	1442.00	1551.85	1545.10	1519.43	197790	3005.28	9723	63328	32.02
FILATEX	EQ	07-Jul-2022	93.80	94.00	95.45	90.00	92.50	92.25	92.87	280531	260.52	6616	155595	55.46
FILDF2GP	MF	07-Jul-2022	1.00	1.00	1.00	0.91	0.91	0.91	1.00	648	0.01	2	647	99.85
FINCABLES	EQ	07-Jul-2022	399.60	404.00	406.00	396.35	398.95	399.85	402.15	149447	601.00	7688	69549	46.54
FINEORG	EQ	07-Jul-2022	4896.45	4934.95	5028.00	4924.10	4950.00	4949.90	4976.95	49523	2464.74	11769	23660	47.78
FINOPB	EQ	07-Jul-2022	248.20	249.30	254.00	246.00	247.00	248.75	249.51	30580	76.30	1411	19994	65.38
FINPIPE	EQ	07-Jul-2022	139.45	140.25	141.25	137.80	139.20	138.95	139.50	281330	392.46	11331	191589	68.10
FLEXITUFF	EQ	07-Jul-2022	27.25	27.25	28.50	27.25	28.50	28.35	27.91	7477	2.09	93	4046	54.11
FLFL	BE	07-Jul-2022	15.95	16.20	16.70	15.55	16.70	16.65	16.33	68015	11.11	387	-	-
FLUOROCHEM	EQ	07-Jul-2022	2895.30	2924.00	2955.00	2895.35	2926.00	2926.55	2924.95	66774	1953.11	8074	29639	44.39
FMGOETZE	EQ	07-Jul-2022	281.65	282.80	282.80	279.10	279.50	279.55	280.32	10178	28.53	334	8497	83.48
FMNL	EQ	07-Jul-2022	4.95	4.90	5.15	4.90	5.00	5.00	5.01	52417	2.62	226	35564	67.85
FOCUS	EQ	07-Jul-2022	112.50	113.30	115.80	109.10	112.65	111.85	111.97	1416	1.59	66	762	53.81
FOODSIN	EQ	07-Jul-2022	67.30	68.55	69.45	68.35	68.55	68.80	68.81	7206	4.96	181	4657	64.63
FORCEMOT	EQ	07-Jul-2022	1020.05	1030.30	1041.95	1015.05	1020.00	1018.25	1027.36	25003	256.87	2512	11436	45.74
FORTIS	EQ	07-Jul-2022	238.10	239.30	254.70	239.30	252.90	253.00	249.65	1243415	3104.13	19075	532510	42.83
FOSECOIND	EQ	07-Jul-2022	1568.50	1584.00	1646.05	1560.40	1590.00	1591.75	1609.07	2908	46.79	431	1509	51.89
FRETAIL	EQ	07-Jul-2022	6.55	6.70	6.80	6.50	6.75	6.75	6.64	2183160	145.00	4333	1337921	61.28
FSC	BE	07-Jul-2022	29.30	29.60	30.75	29.30	30.75	30.70	30.49	32266	9.84	153	-	-
FSL	EQ	07-Jul-2022	103.35	104.60	107.40	104.20	105.20	105.55	106.01	2844475	3015.29	17606	630319	22.16
GABRIEL	EQ	07-Jul-2022	135.90	135.90	138.00	132.50	133.55	133.95	135.47	526382	713.07	7653	273568	51.97
GAEL	EQ	07-Jul-2022	284.50	286.65	309.75	285.65	305.20	305.75	301.08	1081254	3255.43	21557	256063	23.68
GAIL	EQ	07-Jul-2022	133.55	134.20	136.95	134.20	136.90	136.80	136.15	5308891	7227.87	29834	2162888	40.74
GAL	EQ	07-Jul-2022	3.10	3.05	3.20	3.05	3.15	3.10	3.14	163889	5.14	216	72328	44.13
GALAXYSURF	EQ	07-Jul-2022	2871.85	2887.00	2959.05	2861.65	2899.85	2899.95	2895.31	28310	819.66	7976	18045	63.74
GALLANTT	EQ	07-Jul-2022	69.50	68.20	73.40	68.20	71.40	71.85	70.64	114969	81.22	1175	57911	50.37
GANDHITUBE	EQ	07-Jul-2022	362.30	361.50	366.20	345.50	362.00	359.25	357.22	5051	18.04	385	2693	53.32
GANECOS	EQ	07-Jul-2022	595.75	596.00	607.05	590.50	594.10	600.45	602.19	29541	177.89	1331	24549	83.10
GANESHBE	EQ	07-Jul-2022	126.00	125.45	128.80	125.45	127.00	126.75	127.08	96843	123.07	1775	52220	53.92
GANESHHOUC	EQ	07-Jul-2022	255.55	258.00	261.00	249.90	259.00	257.50	256.85	24724	63.50	394	16155	65.34
GANGAFORGE	EQ	07-Jul-2022	5.60	5.60	5.85	5.55	5.70	5.75	5.66	105632	5.98	359	74587	70.61
GANGESSECU	EQ	07-Jul-2022	108.65	108.65	109.35	105.95	106.30	107.10	107.15	1495	1.60	124	691	46.22
GARFIBRES	EQ	07-Jul-2022	3169.25	3185.10	3198.90	3151.00	3175.00	3166.50	3178.08	8110	257.74	2929	5679	70.02
GATEWAY	EQ	07-Jul-2022	68.80	69.85	71.30	68.70	69.95	69.90	69.88	184000	128.58	1489	133657	72.64
GATI	EQ	07-Jul-2022	141.10	142.10	144.60	140.95	142.50	142.25	142.56	307887	438.94	5500	110461	35.88
GAYAHWS	BE	07-Jul-2022	0.70	0.65	0.75	0.65	0.75	0.65	0.67	164182	1.10	114	-	-
GAYAPROJ	EQ	07-Jul-2022	14.95	15.15	15.50	15.05	15.15	15.20	15.21	528588	80.39	993	376339	71.20
GEECEE	EQ	07-Jul-2022	128.05	129.60	131.55	128.15	131.50	130.40	130.14	1542	2.01	153	1060	68.74
GEEKAYWIRE	EQ	07-Jul-2022	76.90	76.55	78.80	76.45	78.80	77.45	77.52	7765	6.02	205	5375	69.22
GENCON	EQ	07-Jul-2022	30.45	30.65	30.95	29.55	30.65	30.05	30.15	8244	2.49	162	6039	73.25
GENESYS	BE	07-Jul-2022	536.20	536.20	562.55	530.00	538.75	539.60	544.46	9188	50.03	153	-	-
GENUSPAPER	EQ	07-Jul-2022	16.25	16.45	16.80	16.20	16.40	16.30	16.45	84177	13.84	473	48107	57.15
GENUSPOWER	EQ	07-Jul-2022	76.10	77.10	77.75	75.30	75.65	75.95	76.39	440826	336.75	6301	113279	25.70
GEOJITFSL	EQ	07-Jul-2022	49.85	49.55	50.70	49.55	50.30	50.30	50.27	118339	59.49	1167	58952	49.82
GEPIL	EQ	07-Jul-2022	127.95	128.00	132.15	128.00	129.80	130.05	130.37	63344	82.58	2683	31665	49.99
GESHIP	EQ	07-Jul-2022	406.80	408.30	409.85	394.80	397.50	399.30	400.22	189102	756.83	9555	92857	49.10
GET&D	EQ	07-Jul-2022	100.50	99.65	103.95	99.65	102.70	103.25	102.38	29555	30.26	638	14607	49.42
GFLLIMITED	EQ	07-Jul-2022	64.05	64.00	64.90	64.00	64.20	64.35	64.34	16666	10.72	241	11517	69.10
GFSTEELS	BE	07-Jul-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	50	0.00	1	-	-
GHCL	EQ	07-Jul-2022	601.05	608.00	618.95	603.10	615.00	615.25	611.48	412926	2524.98	21600	214401	51.92
GICHSGFIN	EQ	07-Jul-2022	119.70	120.40	122.40	120.00	120.60	121.35	121.36	48717	59.12	956	27793	57.05
GICL	SM	07-Jul-2022	97.40	101.80	101.80	101.80	101.80	101.80	101.80	7500	7.64	1	7500	100.00
GICRE	EQ	07-Jul-2022	115.35	115.50	116.15	114.60	115.25	115.30	115.50	93392	107.86	2510	49015	52.48
GILLANDERS	EQ	07-Jul-2022	60.60	60.65	60.90	58.10	58.35	58.35	60.40	2679	1.62	49	2445	91.27
GILLETTE	EQ	07-Jul-2022	5095.70	5150.00	5150.00	5075.00	5075.15	5097.00	5127.38	1738	89.11	632	1033	59.44
GILT5YBEES	EQ	07-Jul-2022	48.94	49.04	49.04	48.86	48.91	48.91	48.95	52067	25.48	202	22361	42.95
GINNIFILA	EQ	07-Jul-2022	40.40	40.55	41.85	40.40	40.85	40.80	41.20	99910	41.16	613	62859	62.92
GIPCL	EQ	07-Jul-2022	76.60	77.25	77.95	76.70	77.30	77.25	77.39	121881	94.32	1574	75320	61.80
GKWLIMITED	EQ	07-Jul-2022	534.90	531.00	549.80	531.00	549.80	545.60	542.78	86	0.47	34	44	51.16
GLAND	EQ	07-Jul-2022	2584.75	2585.10	2618.10	2553.25	2560.80	2569.00	2588.22	349352	9042.00	13526	303656	86.92
GLAXO	EQ	07-Jul-2022	1547.40	1479.90	1509.00	1461.25	1505.00	1504.45	1486.62	98704	1467.36	8013	31933	32.35
GLENMARK	EQ	07-Jul-2022	389.35	389.35	393.95	388.60	389.25	390.40	390.77	369509	1443.93	12528	79516	21.52
GLFL	EQ	07-Jul-2022	3.00	3.10	3.15	2.90	3.10	3.10	3.07	7181	0.22	38	5014	69.82
GLOBAL	BE	07-Jul-2022	167.40	159.05	159.05	159.05	159.05	159.05	159.05	11077	17.62	164	-	-
GLOBALVECT	EQ	07-Jul-2022	46.45	46.00	48.55	45.40	46.00	45.85	46.29	4211	1.95	126	1975	46.90
GLOBE	EQ	07-Jul-2022	8.45	8.60	8.75	7.85	7.95	7.95	8.30	3067868	254.54	2478	710067	23.15
GLOBUSSPR	EQ	07-Jul-2022	985.60	998.80	999.90	968.40	975.00	973.80	983.11	56006	550.60	5091	30067	53.69
GLS	EQ	07-Jul-2022	449.60	454.00	459.00	449.65	456.20	453.65	453.77	27547	125.00	2098	15418	55.97
GMBREW	EQ	07-Jul-2022	581.10	590.00	616.00	576.20	583.95	582.05	593.05	301998	1791.01	14559	61143	20.25
GMDCLTD	EQ	07-Jul-2022	141.75	142.80	148.75	141.90	147.30	147.30	146.10	2222483	3247.11	16505	676723	30.45
GMMPFAUDLR	EQ	07-Jul-2022	4321.00	4359.40	4370.00	3932.10	4193.00	4161.30	4228.45	40232	1701.19	10641	19861	49.37
GMRINFRA	EQ	07-Jul-2022	34.15	34.30	34.95	34.00	34.85	34.70	34.53	4356864	1504.50	33040	1777825	40.81
GMRP&UI	EQ	07-Jul-2022	20.85	20.65	21.45	19.85	19.95	19.90	20.04	741055	148.51	2515	465954	62.88
GNA	EQ	07-Jul-2022	543.30	545.00	569.30	542.05	564.00	565.10	559.89	109114	610.92	4872	53176	48.73
GNFC	EQ	07-Jul-2022	603.25	607.80	611.65	600.00	609.10	610.25	607.39	1387496	8427.48	24232	432899	31.20
GOACARBON	EQ	07-Jul-2022	378.75	381.15	443.20	380.90	424.00	424.55	420.85	221256	931.15	15330	59826	27.04
GOCLCORP	EQ	07-Jul-2022	264.25	264.60	295.75	264.60	284.95	284.30	284.77	45625	129.93	1689	20460	44.84
GOCOLORS	EQ	07-Jul-2022	1012.00	1023.00	1025.00	992.00	993.45	995.30	1004.25	16934	170.06	3213	7792	46.01
GODFRYPHLP	EQ	07-Jul-2022	1074.55	1074.55	1092.70	1067.00	1085.00	1083.60	1081.72	12950	140.08	2731	6150	47.49
GODHA	EQ	07-Jul-2022	6.70	6.55	6.95	6.40	6.40	6.45	6.58	1436057	94.51	1478	662029	46.10
GODREJAGRO	EQ	07-Jul-2022	508.75	512.10	516.95	510.00	511.20	513.70	513.57	43317	222.46	2895	21538	49.72
GODREJCP	EQ	07-Jul-2022	879.95	886.10	898.75	853.00	854.40	855.20	878.70	4958846	43573.20	101842	2984552	60.19
GODREJIND	EQ	07-Jul-2022	418.20	421.65	421.65	412.30	420.70	419.25	416.83	173268	722.23	4755	112288	64.81
GODREJPROP	EQ	07-Jul-2022	1277.90	1295.00	1311.00	1285.00	1301.25	1308.15	1299.56	481558	6258.15	21605	92694	19.25
GOENKA	BZ	07-Jul-2022	2.00	2.00	2.05	1.95	2.05	2.00	2.04	176542	3.60	189	-	-
GOKEX	EQ	07-Jul-2022	349.50	348.00	359.95	348.00	353.00	353.30	354.42	319371	1131.92	18163	115921	36.30
GOKUL	EQ	07-Jul-2022	30.95	31.65	32.50	31.15	31.35	31.45	31.64	85464	27.04	1045	38322	44.84
GOKULAGRO	EQ	07-Jul-2022	92.85	94.50	94.50	90.65	93.00	92.30	92.68	52745	48.89	932	33226	62.99
GOLDBEES	EQ	07-Jul-2022	44.17	44.90	44.90	43.18	43.60	43.59	43.53	7871542	3426.23	16373	6136157	77.95
GOLDENTOBC	BE	07-Jul-2022	82.70	86.80	86.80	81.05	83.65	83.70	83.21	3648	3.04	118	-	-
GOLDIAM	EQ	07-Jul-2022	139.00	141.65	152.90	139.55	152.90	151.50	149.24	785923	1172.93	13063	325148	41.37
GOLDSHARE	EQ	07-Jul-2022	44.10	43.95	44.00	43.45	43.60	43.50	43.64	73996	32.29	439	51871	70.10
GOLDTECH	EQ	07-Jul-2022	46.65	48.95	48.95	48.95	48.95	48.95	48.95	873	0.43	18	873	100.00
GOODLUCK	EQ	07-Jul-2022	288.00	288.80	291.55	281.55	287.60	285.65	288.55	39676	114.48	1741	12191	30.73
GOODYEAR	EQ	07-Jul-2022	1063.05	1070.00	1085.00	1065.10	1078.95	1074.25	1075.43	41703	448.49	3514	22100	52.99
GPIL	EQ	07-Jul-2022	253.70	255.00	270.15	255.00	269.00	267.95	263.45	360673	950.20	10090	205464	56.97
GPPL	EQ	07-Jul-2022	76.50	76.75	82.45	76.20	79.90	79.80	80.27	1348809	1082.65	17274	351768	26.08
GPTINFRA	EQ	07-Jul-2022	82.55	84.95	86.20	82.70	84.00	84.45	84.63	31955	27.04	756	20053	62.75
GRANULES	EQ	07-Jul-2022	275.25	277.35	281.40	273.60	277.20	278.85	275.96	1043124	2878.64	8221	103995	9.97
GRAPHITE	EQ	07-Jul-2022	391.45	394.65	418.00	394.55	415.70	412.90	406.08	977937	3971.19	23485	269670	27.58
GRASIM	EQ	07-Jul-2022	1369.65	1382.00	1391.90	1368.05	1376.00	1374.85	1377.92	544343	7500.63	25515	172556	31.70
GRAUWEIL	EQ	07-Jul-2022	58.00	58.25	58.65	57.45	57.75	57.75	58.05	194072	112.66	1725	106013	54.63
GRAVITA	EQ	07-Jul-2022	261.95	251.05	255.00	249.35	253.95	252.15	251.53	166541	418.90	3643	113914	68.40
GREAVESCOT	EQ	07-Jul-2022	152.70	153.90	159.70	153.15	159.35	159.05	157.68	2112848	3331.48	18801	630293	29.83
GREENLAM	EQ	07-Jul-2022	320.65	316.00	335.00	316.00	329.70	327.20	326.30	27115	88.48	1983	15537	57.30
GREENPANEL	EQ	07-Jul-2022	430.10	431.05	441.65	431.05	439.00	439.30	436.66	95068	415.12	7694	44352	46.65
GREENPLY	EQ	07-Jul-2022	174.95	175.55	184.45	175.55	183.40	183.35	181.99	283806	516.51	4855	79900	28.15
GREENPOWER	EQ	07-Jul-2022	9.85	9.55	9.60	9.40	9.40	9.40	9.43	1775815	167.53	3168	1018559	57.36
GRINDWELL	EQ	07-Jul-2022	1751.10	1755.00	1755.00	1709.00	1717.50	1717.20	1738.56	18321	318.52	3969	8566	46.76
GRINFRA	EQ	07-Jul-2022	1116.05	1130.00	1139.50	1117.90	1133.00	1131.40	1127.74	6879	77.58	1152	3736	54.31
GROBTEA	EQ	07-Jul-2022	850.75	850.00	864.80	840.00	859.95	856.75	852.88	277	2.36	86	237	85.56
GRPLTD	EQ	07-Jul-2022	1409.70	1405.00	1440.70	1400.00	1400.05	1403.55	1411.77	834	11.77	140	401	48.08
GRSE	EQ	07-Jul-2022	238.00	239.70	243.00	234.40	236.75	238.10	239.12	162118	387.65	5383	68434	42.21
GRWRHITECH	EQ	07-Jul-2022	659.50	669.35	700.05	661.55	674.90	674.05	677.04	28422	192.43	1430	18524	65.17
GSCLCEMENT	EQ	07-Jul-2022	32.70	33.10	33.80	32.50	33.05	33.05	33.20	29854	9.91	483	16639	55.73
GSFC	EQ	07-Jul-2022	126.80	128.80	130.45	127.20	128.85	128.75	128.88	1348811	1738.41	13780	504680	37.42
GSPL	EQ	07-Jul-2022	227.20	227.65	233.85	227.10	232.00	231.95	230.72	796282	1837.18	11937	513786	64.52
GSS	EQ	07-Jul-2022	216.70	220.90	223.90	215.15	220.00	219.45	219.45	53794	118.05	467	43904	81.62
GSTL	SM	07-Jul-2022	132.25	135.00	135.00	125.65	129.90	129.90	127.16	116000	147.51	29	84000	72.41
GTL	EQ	07-Jul-2022	8.75	8.95	8.95	8.70	8.75	8.70	8.79	366581	32.21	713	221802	60.51
GTLINFRA	EQ	07-Jul-2022	1.15	1.20	1.20	1.15	1.20	1.20	1.18	9430686	111.58	5534	9092924	96.42
GTPL	EQ	07-Jul-2022	154.35	153.00	161.45	152.85	155.50	155.95	157.16	70599	110.95	2406	47717	67.59
GUFICBIO	EQ	07-Jul-2022	217.40	218.90	226.00	217.65	225.00	224.80	222.43	94800	210.86	1966	51215	54.02
GUJALKALI	EQ	07-Jul-2022	687.90	706.00	717.60	691.00	699.00	700.25	704.76	429005	3023.46	16147	114169	26.61
GUJAPOLLO	EQ	07-Jul-2022	197.20	198.25	200.05	197.00	197.25	197.20	198.20	1252	2.48	88	697	55.67
GUJGASLTD	EQ	07-Jul-2022	450.90	454.30	463.00	450.15	454.80	456.35	457.42	1856563	8492.21	29772	438933	23.64
GUJRAFFIA	BE	07-Jul-2022	29.60	29.60	30.20	29.50	30.20	29.50	29.54	835	0.25	19	-	-
GULFOILLUB	EQ	07-Jul-2022	402.75	409.00	409.00	402.85	404.55	405.25	406.06	55385	224.90	1666	45111	81.45
GULFPETRO	EQ	07-Jul-2022	43.75	44.00	44.85	44.00	44.10	44.25	44.38	25117	11.15	360	10522	41.89
GULPOLY	EQ	07-Jul-2022	246.30	250.00	257.00	247.00	255.00	254.40	253.41	55600	140.90	2582	30493	54.84
HAL	EQ	07-Jul-2022	1747.10	1755.00	1794.90	1724.55	1729.00	1735.70	1754.79	775304	13604.93	39779	307098	39.61
HAPPSTMNDS	EQ	07-Jul-2022	823.05	834.00	834.20	823.50	827.00	826.90	828.77	205931	1706.69	13555	95634	46.44
HARDWYN	EQ	07-Jul-2022	223.65	234.50	234.50	224.80	233.00	229.90	231.26	8076	18.68	434	5289	65.49
HARIOMPIPE	EQ	07-Jul-2022	196.45	196.50	203.05	196.50	200.00	199.80	200.01	103287	206.59	2732	53168	51.48
HARRMALAYA	EQ	07-Jul-2022	140.90	142.00	143.40	141.05	141.45	141.80	142.17	23073	32.80	646	12415	53.81
HATHWAY	EQ	07-Jul-2022	16.40	16.40	16.85	16.40	16.80	16.75	16.72	739948	123.72	2200	360490	48.72
HATSUN	EQ	07-Jul-2022	871.00	879.30	884.75	876.05	882.90	881.10	880.78	6610	58.22	955	3931	59.47
HAVELLS	EQ	07-Jul-2022	1197.20	1198.95	1231.80	1194.55	1218.50	1222.05	1217.18	1067111	12988.67	26450	433596	40.63
HAVISHA	BE	07-Jul-2022	2.15	2.15	2.15	2.10	2.15	2.15	2.12	23887	0.51	60	-	-
HBANKETF	EQ	07-Jul-2022	344.62	337.75	351.00	337.75	350.83	350.54	349.05	2551	8.90	141	2379	93.26
HBLPOWER	EQ	07-Jul-2022	94.10	94.75	95.70	93.10	93.90	94.50	94.71	2151878	2038.00	9330	594576	27.63
HBSL	EQ	07-Jul-2022	39.50	42.40	42.40	40.50	40.50	40.90	41.19	5763	2.37	145	2989	51.87
HCC	EQ	07-Jul-2022	11.90	12.05	12.40	12.00	12.20	12.10	12.13	3175617	385.21	6614	1455938	45.85
HCG	EQ	07-Jul-2022	274.65	274.90	279.80	273.05	276.85	276.80	276.10	79090	218.37	2362	46771	59.14
HCL-INSYS	EQ	07-Jul-2022	15.85	15.90	16.25	15.90	16.10	16.05	16.09	211864	34.09	1092	137352	64.83
HCLTECH	EQ	07-Jul-2022	986.60	997.00	1000.90	984.95	992.00	989.85	992.95	2985141	29640.86	113519	2016110	67.54
HDFC	EQ	07-Jul-2022	2229.50	2241.60	2249.45	2228.60	2246.80	2245.55	2241.39	2907549	65169.52	73701	2138678	73.56
HDFC	W3	07-Jul-2022	410.55	418.90	418.90	418.90	418.90	418.90	418.90	600	2.51	1	600	100.00
HDFCAMC	EQ	07-Jul-2022	1910.90	1912.50	1924.45	1899.00	1905.50	1906.00	1909.56	201876	3854.94	16744	95695	47.40
HDFCBANK	EQ	07-Jul-2022	1371.25	1380.00	1398.00	1374.45	1395.00	1395.80	1387.53	8871571	123096.04	177340	6252423	70.48
HDFCLIFE	EQ	07-Jul-2022	557.45	563.80	565.65	551.20	554.40	554.60	555.76	4548159	25276.86	70337	3097618	68.11
HDFCMFGETF	EQ	07-Jul-2022	45.44	45.00	45.09	44.68	44.77	44.73	44.79	530984	237.83	1431	402821	75.86
HDFCNIFETF	EQ	07-Jul-2022	172.28	173.80	174.00	172.50	173.84	173.81	173.60	57202	99.30	440	36483	63.78
HDFCSENETF	EQ	07-Jul-2022	580.91	585.00	587.00	581.11	584.00	584.61	584.48	4141	24.20	260	1754	42.36
HDIL	BZ	07-Jul-2022	4.55	4.35	4.35	4.35	4.35	4.35	4.35	135510	5.89	474	-	-
HEALTHY	EQ	07-Jul-2022	7.68	7.80	7.85	7.70	7.70	7.73	7.74	28780	2.23	417	23947	83.21
HECPROJECT	EQ	07-Jul-2022	23.40	25.05	25.05	22.00	22.95	22.95	23.30	5141	1.20	116	3309	64.36
HEG	EQ	07-Jul-2022	1000.20	1013.65	1068.35	1008.20	1056.00	1058.15	1037.69	264050	2740.01	19305	66851	25.32
HEIDELBERG	EQ	07-Jul-2022	167.75	168.55	174.40	168.10	169.00	169.20	170.39	308164	525.09	8776	202561	65.73
HEMIPROP	EQ	07-Jul-2022	105.05	106.10	106.65	104.45	105.35	105.05	105.53	445749	470.39	3671	214365	48.09
HERANBA	EQ	07-Jul-2022	556.95	558.35	569.70	558.00	564.05	564.60	563.73	17053	96.13	3148	7704	45.18
HERCULES	EQ	07-Jul-2022	124.95	126.50	128.25	124.45	124.90	124.75	126.01	15366	19.36	598	10408	67.73
HERITGFOOD	EQ	07-Jul-2022	267.65	268.00	277.95	267.00	274.00	274.45	272.03	37257	101.35	2227	21411	57.47
HEROMOTOCO	EQ	07-Jul-2022	2831.80	2857.00	2868.75	2825.15	2842.00	2839.45	2847.46	382303	10885.93	22539	180284	47.16
HESTERBIO	EQ	07-Jul-2022	2203.85	2214.85	2250.00	2201.05	2220.00	2214.25	2227.34	1630	36.31	327	889	54.54
HEXATRADEX	EQ	07-Jul-2022	168.00	169.85	170.45	167.00	169.80	169.10	168.68	34733	58.59	226	28238	81.30
HFCL	EQ	07-Jul-2022	55.20	55.70	58.40	55.60	58.10	58.00	57.22	6198423	3546.55	20269	2129418	34.35
HGINFRA	EQ	07-Jul-2022	537.80	543.40	545.00	537.00	540.00	541.30	540.92	55150	298.32	4160	31980	57.99
HGS	EQ	07-Jul-2022	1139.55	1138.50	1170.05	1101.15	1160.00	1160.30	1143.66	185948	2126.61	10863	85660	46.07
HIKAL	EQ	07-Jul-2022	233.95	236.60	240.70	235.15	239.95	238.75	238.44	416842	993.90	6133	236258	56.68
HIL	EQ	07-Jul-2022	3495.40	3565.25	3565.25	3508.35	3523.25	3525.60	3538.89	3438	121.67	1065	2235	65.01
HILTON	EQ	07-Jul-2022	35.70	37.45	37.45	36.20	37.45	37.45	37.22	206913	77.01	619	99747	48.21
HIMATSEIDE	EQ	07-Jul-2022	109.20	110.00	114.35	109.10	114.00	113.30	111.95	427386	478.45	7347	251913	58.94
HINDALCO	EQ	07-Jul-2022	340.95	347.85	364.50	341.30	364.40	361.65	351.20	18699515	65672.36	143006	4772408	25.52
HINDCOMPOS	EQ	07-Jul-2022	263.10	266.00	274.40	263.30	268.00	267.90	269.07	1881	5.06	135	1195	63.53
HINDCON	EQ	07-Jul-2022	56.40	57.40	57.40	53.45	57.25	56.30	56.03	4071	2.28	105	2876	70.65
HINDCOPPER	EQ	07-Jul-2022	88.05	89.05	92.50	87.10	92.50	91.25	89.80	5938255	5332.39	23921	1344887	22.65
HINDMOTORS	BE	07-Jul-2022	20.35	20.35	20.35	19.35	19.75	19.50	19.58	1305147	255.60	7513	-	-
HINDOILEXP	EQ	07-Jul-2022	168.55	169.80	171.90	167.20	169.50	170.30	169.37	494045	836.74	6271	155928	31.56
HINDPETRO	EQ	07-Jul-2022	233.85	238.00	245.90	235.45	244.10	244.70	241.80	8777998	21224.85	90278	3961327	45.13
HINDUNILVR	EQ	07-Jul-2022	2498.40	2505.00	2531.00	2465.50	2476.00	2472.95	2501.61	3333262	83385.20	144066	2125655	63.77
HINDWAREAP	EQ	07-Jul-2022	308.45	312.90	318.00	309.10	315.50	315.15	313.56	23925	75.02	1684	12958	54.16
HINDZINC	EQ	07-Jul-2022	247.05	248.45	257.90	248.45	256.70	256.50	253.99	589216	1496.55	16249	273042	46.34
HIRECT	EQ	07-Jul-2022	179.85	181.50	184.70	178.05	180.00	180.60	180.69	3990	7.21	132	3238	81.15
HISARMETAL	EQ	07-Jul-2022	115.80	115.80	124.05	115.80	122.00	122.80	121.62	24309	29.56	426	12986	53.42
HITECH	EQ	07-Jul-2022	486.95	495.00	505.55	476.00	495.00	498.10	493.91	43989	217.27	1748	8333	18.94
HITECHCORP	EQ	07-Jul-2022	225.65	230.15	233.00	225.35	226.00	226.85	228.49	8322	19.02	574	5168	62.10
HITECHGEAR	EQ	07-Jul-2022	191.10	192.00	198.00	192.00	198.00	196.60	195.39	3339	6.52	275	1878	56.24
HLEGLAS	EQ	07-Jul-2022	3278.85	3317.00	3397.00	3307.35	3329.00	3321.00	3333.45	5641	188.04	1788	3051	54.09
HLVLTD	EQ	07-Jul-2022	9.25	9.40	9.60	9.25	9.30	9.35	9.39	67138	6.30	278	48290	71.93
HMT	BZ	07-Jul-2022	23.25	23.50	24.00	22.75	23.45	22.90	23.21	3682	0.85	53	-	-
HMVL	EQ	07-Jul-2022	51.50	52.25	53.05	50.65	52.20	51.90	52.02	23919	12.44	489	11983	50.10
HNDFDS	EQ	07-Jul-2022	1885.40	1929.90	1999.00	1912.40	1968.75	1980.20	1969.31	12148	239.23	2549	6265	51.57
HNGSNGBEES	EQ	07-Jul-2022	297.35	301.98	301.98	293.20	294.41	294.72	295.65	1821	5.38	171	1589	87.26
HOMEFIRST	EQ	07-Jul-2022	750.85	758.95	760.00	745.00	748.50	750.40	752.76	21465	161.58	2408	13117	61.11
HONAUT	EQ	07-Jul-2022	34787.95	34801.00	35485.00	34801.00	35350.10	35380.60	35282.85	2568	906.06	1393	889	34.62
HONDAPOWER	EQ	07-Jul-2022	1461.00	1461.00	1494.00	1461.00	1489.00	1477.60	1477.80	4227	62.47	1129	2173	51.41
HOVS	EQ	07-Jul-2022	53.60	53.55	54.35	52.00	52.40	52.30	53.20	20408	10.86	260	12582	61.65
HPAL	EQ	07-Jul-2022	373.45	379.80	379.80	370.05	377.95	375.35	375.62	15993	60.07	1344	9680	60.53
HPL	EQ	07-Jul-2022	60.00	61.15	61.15	60.10	60.60	60.45	60.62	30913	18.74	609	17426	56.37
HSCL	EQ	07-Jul-2022	73.35	73.00	76.60	68.80	74.70	75.50	73.54	37293821	27425.36	98988	5219865	14.00
HTMEDIA	EQ	07-Jul-2022	19.05	19.20	19.40	18.90	18.90	19.00	19.13	318180	60.86	1244	217873	68.47
HUBTOWN	EQ	07-Jul-2022	72.50	72.50	76.10	71.05	76.10	76.10	74.16	192919	143.07	1441	128808	66.77
HUDCO	EQ	07-Jul-2022	34.85	35.00	35.75	35.00	35.45	35.40	35.40	1086887	384.72	3432	582405	53.58
HUDCO	N2	07-Jul-2022	1163.99	1163.61	1163.61	1134.00	1145.00	1145.00	1144.58	800	9.16	9	700	87.50
HUDCO	N6	07-Jul-2022	1029.00	1090.00	1091.00	1090.00	1091.00	1091.00	1090.50	2	0.02	2	2	100.00
HUDCO	N8	07-Jul-2022	1187.99	1165.01	1165.01	1154.00	1154.00	1154.00	1157.41	500	5.79	4	500	100.00
HUDCO	N9	07-Jul-2022	1177.11	1180.00	1188.00	1180.00	1185.10	1185.10	1186.03	499	5.92	9	394	78.96
HUDCO	ND	07-Jul-2022	1241.28	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	25	0.31	1	25	100.00
HUHTAMAKI	EQ	07-Jul-2022	171.35	171.75	176.00	170.50	170.80	171.85	173.62	72353	125.62	1898	40588	56.10
IBMFNIFTY	EQ	07-Jul-2022	167.31	170.70	171.10	166.70	169.60	169.60	168.82	659	1.11	47	457	69.35
IBREALEST	EQ	07-Jul-2022	59.95	60.90	64.70	60.60	63.50	63.75	63.28	15595985	9869.35	46252	3145660	20.17
IBUCCREDIT	N7	07-Jul-2022	972.00	968.99	968.99	968.99	968.99	968.99	968.99	6	0.06	1	6	100.00
IBUCCREDIT	NB	07-Jul-2022	901.00	900.00	900.00	900.00	900.00	900.00	900.00	2	0.02	1	2	100.00
IBUCCREDIT	ND	07-Jul-2022	918.00	918.00	918.00	918.00	918.00	918.00	918.00	55	0.50	2	55	100.00
IBULHSGFIN	EQ	07-Jul-2022	93.35	94.50	97.50	94.05	96.25	96.55	95.88	17336471	16621.65	70632	2686751	15.50
IBULHSGFIN	NA	07-Jul-2022	926.98	920.00	927.00	916.01	918.00	918.39	919.28	946	8.70	17	946	100.00
IBULHSGFIN	NC	07-Jul-2022	903.00	903.00	903.00	903.00	903.00	903.00	903.00	10	0.09	1	10	100.00
IBULHSGFIN	NE	07-Jul-2022	930.00	930.00	950.00	930.00	930.00	930.00	931.66	145	1.35	6	145	100.00
IBULHSGFIN	NL	07-Jul-2022	980.00	991.50	991.50	991.50	991.50	991.50	991.50	1	0.01	1	1	100.00
IBULHSGFIN	NQ	07-Jul-2022	944.75	959.00	959.00	959.00	959.00	959.00	959.00	5	0.05	1	5	100.00
IBULHSGFIN	NW	07-Jul-2022	1010.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	110	1.12	1	110	100.00
IBULHSGFIN	Y1	07-Jul-2022	950.24	995.00	995.00	995.00	995.00	995.00	995.00	4	0.04	1	4	100.00
IBULHSGFIN	YG	07-Jul-2022	970.20	950.80	950.80	950.80	950.80	950.80	950.80	8	0.08	1	8	100.00
ICDSLTD	BE	07-Jul-2022	36.30	36.60	36.80	34.65	36.80	35.90	35.67	1103	0.39	32	-	-
ICEMAKE	EQ	07-Jul-2022	131.15	136.40	136.40	124.60	125.95	125.40	127.38	58158	74.08	868	37116	63.82
ICICI500	EQ	07-Jul-2022	22.68	22.99	23.00	22.31	22.98	22.97	22.91	119807	27.45	386	112761	94.12
ICICI5GSEC	EQ	07-Jul-2022	51.39	51.50	51.50	50.50	50.95	50.95	51.11	49	0.03	13	31	63.27
ICICIALPLV	EQ	07-Jul-2022	156.33	158.45	158.49	155.20	157.69	157.67	157.97	13299	21.01	411	11058	83.15
ICICIAUTO	EQ	07-Jul-2022	120.61	122.00	122.48	121.01	122.18	121.64	121.62	41044	49.92	242	26414	64.36
ICICIB22	EQ	07-Jul-2022	46.08	46.54	47.00	46.08	46.98	46.90	46.63	65791	30.68	1041	60824	92.45
ICICIBANK	EQ	07-Jul-2022	725.95	735.95	744.00	733.00	741.30	742.00	738.05	10374018	76565.77	166184	5987770	57.72
ICICIBANKN	EQ	07-Jul-2022	343.47	352.00	352.00	342.80	349.89	349.42	347.85	20798	72.35	180	20479	98.47
ICICIBANKP	EQ	07-Jul-2022	171.14	170.03	174.15	170.03	174.15	173.98	173.00	73005	126.30	156	3520	4.82
ICICICONSU	EQ	07-Jul-2022	71.20	71.70	72.00	71.34	71.64	71.38	71.84	25047	17.99	56	24442	97.58
ICICIFMCG	EQ	07-Jul-2022	414.58	418.00	419.98	413.51	415.50	416.12	416.28	25378	105.64	410	12882	50.76
ICICIGI	EQ	07-Jul-2022	1232.25	1250.00	1295.90	1222.80	1278.10	1278.40	1272.55	1265608	16105.54	38659	560516	44.29
ICICIGOLD	EQ	07-Jul-2022	45.33	44.90	44.90	44.60	44.79	44.77	44.74	227464	101.76	3961	175214	77.03
ICICILIQ	EQ	07-Jul-2022	999.99	1002.00	1002.00	999.72	1000.00	999.99	1000.00	131662	1316.62	142	124438	94.51
ICICILOVOL	EQ	07-Jul-2022	132.24	135.70	135.70	125.70	132.86	132.74	133.29	252582	336.68	901	238775	94.53
ICICIM150	EQ	07-Jul-2022	104.69	104.52	106.20	104.52	105.78	105.97	105.86	16559	17.53	587	12964	78.29
ICICIMCAP	EQ	07-Jul-2022	93.42	96.00	96.00	92.01	95.00	94.79	94.60	4789	4.53	214	2744	57.30
ICICINF100	EQ	07-Jul-2022	176.03	178.48	178.49	177.40	177.60	178.34	178.06	6178	11.00	499	4620	74.78
ICICINIFTY	EQ	07-Jul-2022	173.40	175.00	175.00	173.40	174.97	174.64	174.13	377341	657.05	5507	280679	74.38
ICICINV20	EQ	07-Jul-2022	89.03	92.70	92.70	86.00	89.89	89.93	89.89	31496	28.31	998	18136	57.58
ICICINXT50	EQ	07-Jul-2022	38.94	39.94	39.94	39.02	39.39	39.40	39.32	94150	37.02	871	67115	71.29
ICICIPHARM	EQ	07-Jul-2022	76.91	78.49	78.49	75.53	77.12	77.13	77.14	9153	7.06	112	3464	37.85
ICICIPRULI	EQ	07-Jul-2022	509.35	513.00	524.20	513.00	524.20	521.95	518.99	1383386	7179.59	20196	724616	52.38
ICICISENSX	EQ	07-Jul-2022	586.44	591.00	593.65	590.00	593.45	593.40	592.79	5849	34.67	158	5478	93.66
ICICISILVE	EQ	07-Jul-2022	58.64	58.98	62.20	58.51	59.10	59.06	58.98	258494	152.46	964	204355	79.06
ICICITECH	EQ	07-Jul-2022	288.33	294.93	294.93	288.33	289.30	289.85	291.29	35221	102.60	359	22701	64.45
ICIL	EQ	07-Jul-2022	133.80	134.75	137.00	134.65	136.10	135.60	135.90	101158	137.48	2926	43883	43.38
ICRA	EQ	07-Jul-2022	3775.05	3780.80	3849.90	3721.00	3746.70	3747.95	3810.41	6786	258.57	559	5382	79.31
IDBI	EQ	07-Jul-2022	30.75	30.80	31.80	30.75	31.70	31.60	31.30	9625190	3012.55	17679	3951627	41.06
IDBIGOLD	EQ	07-Jul-2022	4734.35	4721.00	4721.00	4645.00	4665.00	4664.60	4665.82	275	12.83	63	232	84.36
IDEA	EQ	07-Jul-2022	8.50	8.60	8.65	8.45	8.50	8.45	8.53	35276679	3009.91	125967	13371646	37.91
IDFC	EQ	07-Jul-2022	54.25	54.50	54.50	53.55	54.25	54.30	54.05	3384793	1829.37	8798	1056186	31.20
IDFCFIRSTB	EQ	07-Jul-2022	34.05	34.40	34.45	33.80	34.35	34.30	34.19	18843760	6443.10	22086	4276877	22.70
IDFNIFTYET	EQ	07-Jul-2022	175.90	173.30	175.90	167.35	171.25	170.56	171.45	555	0.95	35	419	75.50
IEX	EQ	07-Jul-2022	159.70	161.85	164.25	160.25	163.60	163.70	162.83	12228193	19911.09	72598	5520723	45.15
IFBAGRO	EQ	07-Jul-2022	548.85	556.75	567.25	553.05	561.00	554.95	557.96	4351	24.28	394	1902	43.71
IFBIND	EQ	07-Jul-2022	928.25	928.00	952.50	927.95	930.00	929.70	936.68	17516	164.07	1862	7614	43.47
IFCI	EQ	07-Jul-2022	9.00	9.10	9.40	9.05	9.10	9.15	9.16	2527005	231.56	2206	984924	38.98
IFGLEXPOR	EQ	07-Jul-2022	274.80	275.95	279.20	273.95	275.15	275.75	275.69	3934	10.85	189	2424	61.62
IGARASHI	EQ	07-Jul-2022	289.55	289.65	291.00	285.05	288.70	288.00	288.47	115760	333.93	2854	53763	46.44
IGL	EQ	07-Jul-2022	364.65	368.00	377.50	366.50	372.15	372.35	373.56	1986363	7420.30	49406	557899	28.09
IGPL	EQ	07-Jul-2022	589.20	596.00	611.10	596.00	604.45	604.15	605.59	18689	113.18	2089	8699	46.55
IIFCL	N4	07-Jul-2022	1328.00	1328.00	1339.00	1328.00	1338.90	1338.90	1337.26	380	5.08	25	380	100.00
IIFL	EQ	07-Jul-2022	338.25	339.60	344.00	335.95	338.05	339.90	339.86	297694	1011.73	5877	120356	40.43
IIFL	N4	07-Jul-2022	1015.00	1016.05	1016.05	1012.27	1014.90	1014.90	1014.99	804	8.16	23	804	100.00
IIFL	N5	07-Jul-2022	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	9	0.09	1	9	100.00
IIFL	N6	07-Jul-2022	1012.00	1011.00	1011.00	1010.00	1010.00	1010.00	1010.12	799	8.07	8	799	100.00
IIFL	N7	07-Jul-2022	1020.00	1020.00	1020.55	1020.00	1020.00	1020.00	1020.21	111	1.13	25	111	100.00
IIFL	N9	07-Jul-2022	1000.50	1000.50	1000.50	1000.50	1000.50	1000.50	1000.50	10	0.10	1	10	100.00
IIFL	NC	07-Jul-2022	1003.33	1004.10	1010.00	1004.00	1004.25	1004.25	1004.11	290	2.91	7	290	100.00
IIFL	NE	07-Jul-2022	984.00	980.01	985.50	980.00	985.50	985.50	981.10	25	0.25	3	25	100.00
IIFL	NF	07-Jul-2022	983.37	985.00	985.50	981.00	984.29	984.27	983.64	782	7.69	25	781	99.87
IIFL	NH	07-Jul-2022	1035.00	1039.60	1039.60	1039.60	1039.60	1039.60	1039.60	10	0.10	1	10	100.00
IIFL	NI	07-Jul-2022	1030.00	1030.00	1030.01	1030.00	1030.00	1030.00	1030.00	30	0.31	4	30	100.00
IIFL	NK	07-Jul-2022	1000.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	20	0.20	1	20	100.00
IIFL	NL	07-Jul-2022	939.80	940.00	950.00	936.50	949.97	942.15	942.94	1507	14.21	26	1477	98.01
IIFL	NM	07-Jul-2022	965.00	970.00	970.00	960.00	960.00	960.00	960.43	350	3.36	2	350	100.00
IIFLSEC	EQ	07-Jul-2022	70.10	71.80	71.95	69.95	70.15	70.30	70.69	139329	98.49	1865	74602	53.54
IIFLWAM	EQ	07-Jul-2022	1532.55	1540.25	1545.05	1512.85	1530.20	1527.75	1530.54	25025	383.02	3819	14276	57.05
IIHFL	N4	07-Jul-2022	1035.72	1031.05	1041.00	1031.05	1041.00	1041.00	1031.37	62	0.64	4	62	100.00
IIHFL	N5	07-Jul-2022	984.99	980.23	984.00	980.00	980.02	980.03	980.39	5118	50.18	136	4461	87.16
IIHFL	N6	07-Jul-2022	1001.00	1010.00	1010.20	1010.00	1010.20	1010.20	1010.10	2	0.02	2	2	100.00
IIHFL	N8	07-Jul-2022	990.00	978.00	978.00	830.45	976.00	976.00	871.20	1183	10.31	13	984	83.18
IIHFL	NC	07-Jul-2022	929.99	925.00	925.00	925.00	925.00	925.00	925.00	11	0.10	2	11	100.00
IITL	EQ	07-Jul-2022	84.50	87.05	87.80	81.75	87.45	82.15	84.21	1104	0.93	42	990	89.67
IL&FSENGG	BZ	07-Jul-2022	11.65	11.65	11.90	11.35	11.50	11.50	11.59	3126	0.36	31	-	-
IL&FSTRANS	BZ	07-Jul-2022	4.40	4.35	4.60	4.35	4.40	4.50	4.47	39605	1.77	56	-	-
IMAGICAA	EQ	07-Jul-2022	22.00	20.90	20.90	20.90	20.90	20.90	20.90	66199	13.84	212	60732	91.74
IMFA	EQ	07-Jul-2022	257.40	259.10	277.90	258.20	275.20	272.75	267.42	95424	255.19	4057	36148	37.88
IMPAL	EQ	07-Jul-2022	779.00	779.00	785.60	774.00	777.00	779.40	777.46	380	2.95	61	301	79.21
IMPEXFERRO	BE	07-Jul-2022	6.70	6.40	7.00	6.40	7.00	7.00	6.84	814582	55.69	996	-	-
INCREDIBLE	EQ	07-Jul-2022	19.55	20.40	20.40	19.50	20.05	20.15	20.21	2558	0.52	23	2263	88.47
INDBANK	EQ	07-Jul-2022	18.90	18.95	19.80	18.95	19.50	19.40	19.50	53767	10.49	482	34078	63.38
INDHOTEL	EQ	07-Jul-2022	236.90	238.00	245.30	237.75	243.50	244.10	243.54	8205356	19983.45	85119	3574266	43.56
INDIACEM	EQ	07-Jul-2022	162.80	164.40	166.00	161.75	165.50	165.20	163.92	1569199	2572.23	11015	376144	23.97
INDIAGLYCO	EQ	07-Jul-2022	749.70	765.00	769.95	755.00	764.00	764.85	763.80	70151	535.81	3292	22183	31.62
INDIAMART	EQ	07-Jul-2022	3735.15	3800.15	3925.00	3780.00	3918.00	3911.75	3884.52	301819	11724.20	28329	61978	20.53
INDIANB	EQ	07-Jul-2022	150.95	151.80	157.30	151.50	156.20	156.45	154.06	2390496	3682.71	25344	907203	37.95
INDIANCARD	EQ	07-Jul-2022	291.35	276.00	284.00	270.00	272.55	273.90	275.65	44794	123.47	1427	20923	46.71
INDIANHUME	EQ	07-Jul-2022	139.30	140.65	144.90	138.15	141.40	140.00	141.58	48704	68.96	1184	31580	64.84
INDIGO	EQ	07-Jul-2022	1662.15	1684.30	1696.15	1653.60	1691.00	1692.00	1681.91	793404	13344.32	35196	327776	41.31
INDIGOPNTS	EQ	07-Jul-2022	1436.45	1459.00	1490.60	1422.00	1432.50	1433.40	1444.82	25931	374.66	4061	7230	27.88
INDIGRID	IV	07-Jul-2022	139.85	140.29	141.00	138.06	139.00	139.41	139.61	301583	421.03	1518	274186	90.92
INDIGRID	NJ	07-Jul-2022	1031.40	1025.05	1025.05	1021.70	1022.80	1022.80	1022.86	1823	18.65	43	1598	87.66
INDIGRID	NL	07-Jul-2022	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
INDLMETER	BE	07-Jul-2022	11.15	11.25	11.55	11.15	11.50	11.40	11.24	3374	0.38	20	-	-
INDNIPPON	EQ	07-Jul-2022	398.85	395.10	405.00	395.10	398.00	397.45	401.32	15244	61.18	667	9944	65.23
INDOAMIN	EQ	07-Jul-2022	76.60	78.00	78.90	77.05	77.75	78.20	78.19	10021	7.84	450	5315	53.04
INDOBORAX	EQ	07-Jul-2022	110.15	113.45	113.45	108.00	110.60	110.35	111.15	17232	19.15	564	9778	56.74
INDOCO	EQ	07-Jul-2022	376.40	381.15	382.85	373.30	375.00	375.90	377.58	31047	117.23	2435	21017	67.69
INDORAMA	EQ	07-Jul-2022	63.45	63.60	65.00	63.40	64.55	64.60	64.22	36648	23.54	409	25352	69.18
INDOSTAR	EQ	07-Jul-2022	134.80	134.90	140.00	133.30	137.05	137.50	135.75	12410	16.85	518	5803	46.76
INDOTECH	EQ	07-Jul-2022	179.50	183.95	205.15	178.20	195.85	196.65	195.91	61643	120.76	1705	21604	35.05
INDOTHAI	EQ	07-Jul-2022	177.50	186.35	186.35	186.35	186.35	186.35	186.35	8171	15.23	104	6171	75.52
INDOWIND	BE	07-Jul-2022	13.00	13.15	13.15	13.00	13.10	13.05	13.08	36333	4.75	403	-	-
INDRAMEDCO	EQ	07-Jul-2022	55.45	55.95	57.45	55.75	56.70	56.55	56.59	69185	39.15	809	41687	60.25
INDSWFTLAB	EQ	07-Jul-2022	60.60	61.00	63.55	60.30	60.40	60.70	62.06	64154	39.81	794	32142	50.10
INDSWFTLTD	EQ	07-Jul-2022	10.35	10.55	10.55	10.05	10.30	10.25	10.25	17842	1.83	64	11400	63.89
INDTERRAIN	EQ	07-Jul-2022	43.65	44.25	44.40	42.70	43.85	43.60	43.69	29651	12.96	411	16786	56.61
INDUSINDBK	EQ	07-Jul-2022	836.55	841.00	863.40	840.25	861.80	861.00	854.39	3868679	33053.55	67288	1544717	39.93
INDUSTOWER	EQ	07-Jul-2022	212.80	213.00	214.70	210.00	210.90	211.00	211.78	762205	1614.17	12819	353548	46.38
INEOSSTYRO	EQ	07-Jul-2022	776.60	780.50	810.20	780.00	801.70	805.20	797.46	53158	423.91	3889	28197	53.04
INFIBEAM	EQ	07-Jul-2022	13.15	13.25	13.60	12.95	13.20	13.20	13.28	3570324	474.06	3860	1490827	41.76
INFOBEAN	EQ	07-Jul-2022	695.35	715.00	741.50	681.00	695.00	692.95	707.00	27752	196.21	2722	12856	46.32
INFOMEDIA	BE	07-Jul-2022	3.70	3.75	3.85	3.75	3.80	3.80	3.81	1603	0.06	5	-	-
INFRABEES	EQ	07-Jul-2022	476.01	479.99	480.83	477.36	478.77	480.31	479.29	520	2.49	76	397	76.35
INFY	EQ	07-Jul-2022	1491.65	1503.05	1513.95	1495.70	1497.85	1498.70	1503.51	3323472	49968.60	121073	1937247	58.29
INGERRAND	EQ	07-Jul-2022	1503.30	1480.00	1548.00	1480.00	1548.00	1539.70	1528.77	11789	180.23	2135	5940	50.39
INNOVATIVE	ST	07-Jul-2022	2.25	2.35	2.35	2.15	2.15	2.15	2.19	102000	2.24	26	93000	91.18
INOXLEISUR	EQ	07-Jul-2022	516.95	518.60	525.35	513.90	522.90	522.40	520.63	315959	1644.96	11180	146444	46.35
INOXWIND	EQ	07-Jul-2022	78.50	78.90	81.45	78.50	81.15	81.05	80.62	300954	242.62	5730	200654	66.67
INSECTICID	EQ	07-Jul-2022	903.20	902.00	913.15	885.00	890.05	893.95	897.69	30848	276.92	3488	13913	45.10
INSPIRISYS	BE	07-Jul-2022	65.55	65.55	67.30	64.35	65.30	65.30	65.73	2096	1.38	31	-	-
INTELLECT	EQ	07-Jul-2022	674.00	679.90	683.15	658.90	663.20	665.00	670.83	297793	1997.69	14876	68315	22.94
INTENTECH	EQ	07-Jul-2022	72.20	72.20	76.60	72.15	76.40	75.95	74.89	52556	39.36	849	36668	69.77
INTLCONV	EQ	07-Jul-2022	57.70	58.85	58.85	50.60	56.75	56.55	56.55	253183	143.16	2633	162465	64.17
INVENTURE	EQ	07-Jul-2022	2.65	2.70	2.75	2.65	2.65	2.70	2.69	1759356	47.30	1181	883685	50.23
IOB	EQ	07-Jul-2022	17.40	17.60	17.75	17.40	17.50	17.50	17.54	1427282	250.32	3060	544830	38.17
IOC	EQ	07-Jul-2022	72.60	73.30	73.30	72.15	72.65	72.70	72.80	17846046	12991.67	78483	9305328	52.14
IOLCP	EQ	07-Jul-2022	329.85	331.10	343.95	331.10	337.50	338.60	338.77	275533	933.43	7391	98151	35.62
IONEXCHANG	EQ	07-Jul-2022	1794.10	1794.30	1833.05	1780.90	1800.00	1808.85	1809.37	5577	100.91	843	4027	72.21
IPCALAB	EQ	07-Jul-2022	944.05	949.00	959.95	945.00	956.45	956.30	953.07	151827	1447.02	8005	93512	61.59
IPL	EQ	07-Jul-2022	265.15	266.00	274.90	262.50	274.15	273.25	268.95	476806	1282.35	5942	351623	73.75
IRB	EQ	07-Jul-2022	198.10	200.75	205.20	198.60	204.50	202.70	201.00	1784527	3586.82	8763	1106862	62.03
IRBINVIT	IV	07-Jul-2022	56.21	56.85	56.85	56.10	56.65	56.46	56.56	148005	83.71	2291	128374	86.74
IRCON	EQ	07-Jul-2022	36.85	36.95	37.40	36.95	37.25	37.30	37.23	415030	154.53	3676	259317	62.48
IRCTC	EQ	07-Jul-2022	577.30	584.30	588.00	578.10	582.50	582.65	582.58	2197534	12802.50	57559	704644	32.07
IREDA	N5	07-Jul-2022	1306.00	1338.00	1338.00	1338.00	1338.00	1338.00	1338.00	4	0.05	1	4	100.00
IREDA	N7	07-Jul-2022	1191.99	1170.00	1171.00	1166.11	1171.00	1171.00	1168.87	458	5.35	3	279	60.92
IRFC	EQ	07-Jul-2022	19.95	20.00	20.10	19.90	20.00	19.95	19.99	2256307	451.06	7980	1303844	57.79
IRFC	N2	07-Jul-2022	1166.24	1173.00	1173.00	1173.00	1173.00	1173.00	1173.00	225	2.64	2	225	100.00
IRFC	N4	07-Jul-2022	1130.00	1136.00	1136.00	1136.00	1136.00	1136.00	1136.00	1000	11.36	1	1000	100.00
IRFC	NA	07-Jul-2022	1200.28	1220.00	1220.00	1190.00	1190.00	1190.00	1191.87	1003	11.95	10	1003	100.00
IRFC	NE	07-Jul-2022	1237.00	1258.99	1258.99	1237.05	1237.05	1237.05	1239.34	27	0.33	3	27	100.00
IRFC	NI	07-Jul-2022	1113.83	1116.00	1116.01	1116.00	1116.00	1116.00	1116.00	290	3.24	4	290	100.00
IRFC	NJ	07-Jul-2022	1173.00	1180.00	1180.00	1171.01	1175.00	1175.00	1175.54	1717	20.18	12	1582	92.14
IRFC	NO	07-Jul-2022	1198.00	1185.30	1193.00	1185.30	1193.00	1193.00	1189.15	14	0.17	2	7	50.00
IRIS	EQ	07-Jul-2022	82.55	81.75	87.80	81.75	84.00	85.35	85.26	14220	12.12	557	6815	47.93
IRISDOREME	EQ	07-Jul-2022	197.20	197.95	199.90	195.05	199.00	198.60	197.93	16297	32.26	850	573	3.52
ISEC	EQ	07-Jul-2022	418.20	419.95	427.90	419.95	426.95	426.50	423.60	474648	2010.63	12638	305517	64.37
ISFT	EQ	07-Jul-2022	171.10	171.05	174.85	171.05	174.00	173.10	172.68	5178	8.94	80	3060	59.10
ISGEC	EQ	07-Jul-2022	476.60	489.00	490.00	476.05	476.55	478.25	480.91	15244	73.31	1361	7652	50.20
ISMTLTD	EQ	07-Jul-2022	50.55	50.00	52.90	50.00	52.75	52.65	52.43	41307	21.66	330	28346	68.62
ITBEES	EQ	07-Jul-2022	28.88	29.00	29.30	28.94	29.10	29.08	29.15	979338	285.52	3911	525561	53.66
ITC	EQ	07-Jul-2022	289.30	291.00	293.15	288.50	291.80	291.95	291.24	13794991	40176.54	92213	6750916	48.94
ITDC	EQ	07-Jul-2022	296.65	298.15	304.00	298.00	302.00	299.80	300.28	7690	23.09	415	3385	44.02
ITDCEM	EQ	07-Jul-2022	69.65	70.30	71.70	68.00	68.65	68.85	69.36	452954	314.17	4046	237387	52.41
ITI	EQ	07-Jul-2022	97.85	98.60	101.50	97.55	98.65	98.55	99.39	1242754	1235.20	11104	173454	13.96
IVC	EQ	07-Jul-2022	6.30	6.45	6.70	6.25	6.35	6.45	6.46	276258	17.86	378	222649	80.59
IVP	EQ	07-Jul-2022	154.45	153.10	158.50	153.10	158.50	155.75	155.58	15365	23.91	371	11974	77.93
IVZINGOLD	EQ	07-Jul-2022	4600.00	4537.05	4559.95	4521.00	4540.00	4538.55	4536.42	93	4.22	37	73	78.49
IVZINNIFTY	EQ	07-Jul-2022	1748.35	1695.90	1766.25	1695.90	1766.25	1766.25	1750.02	13	0.23	2	13	100.00
IWEL	EQ	07-Jul-2022	479.00	500.00	502.95	500.00	502.95	502.95	502.03	262	1.32	16	259	98.85
IZMO	EQ	07-Jul-2022	69.80	70.90	73.15	70.90	72.90	71.90	71.92	30275	21.77	446	12319	40.69
J&KBANK	EQ	07-Jul-2022	25.70	25.80	27.10	25.80	27.00	26.75	26.28	1502048	394.72	3765	859417	57.22
JAGRAN	EQ	07-Jul-2022	49.90	50.50	53.20	49.90	51.65	51.50	51.51	379146	195.31	3377	210313	55.47
JAGSNPHARM	EQ	07-Jul-2022	331.45	344.00	344.00	326.05	334.10	336.85	335.21	39672	132.99	1777	25280	63.72
JAIBALAJI	EQ	07-Jul-2022	39.25	38.60	40.35	38.60	40.30	40.05	39.78	25265	10.05	258	17344	68.65
JAICORPLTD	EQ	07-Jul-2022	114.60	115.50	117.85	115.30	116.25	116.75	116.59	1459989	1702.25	10024	345754	23.68
JAINAM	SM	07-Jul-2022	120.60	125.90	125.90	125.85	125.85	125.85	125.88	4000	5.04	2	4000	100.00
JAIPURKURT	EQ	07-Jul-2022	63.00	62.25	63.80	61.60	62.00	62.00	62.11	2615	1.62	63	2027	77.51
JAMNAAUTO	EQ	07-Jul-2022	128.70	129.65	130.15	126.70	128.25	127.80	127.95	1858787	2378.37	14491	714222	38.42
JASH	EQ	07-Jul-2022	651.80	660.00	662.30	650.00	650.00	651.35	651.81	3431	22.36	305	1825	53.19
JAYAGROGN	EQ	07-Jul-2022	202.05	204.05	212.00	204.00	205.75	205.05	206.81	41685	86.21	1240	23938	57.43
JAYBARMARU	EQ	07-Jul-2022	156.60	156.90	157.80	152.75	153.65	154.20	154.59	47060	72.75	1094	21956	46.66
JAYNECOIND	EQ	07-Jul-2022	22.95	22.95	27.50	22.95	27.50	27.40	26.01	2247509	584.53	4080	1404348	62.48
JAYSREETEA	EQ	07-Jul-2022	87.95	88.20	88.90	86.85	87.50	87.60	87.86	15429	13.56	354	7847	50.86
JBCHEPHARM	EQ	07-Jul-2022	1595.70	1603.70	1604.10	1583.05	1594.35	1592.50	1593.17	16975	270.44	2722	11957	70.44
JBFIND	EQ	07-Jul-2022	11.35	11.35	11.45	11.15	11.35	11.35	11.31	25748	2.91	107	20010	77.71
JBMA	EQ	07-Jul-2022	432.80	434.50	447.50	415.10	419.00	420.10	425.92	170365	725.62	6767	112401	65.98
JCHAC	EQ	07-Jul-2022	1486.15	1493.60	1504.25	1486.15	1492.00	1499.15	1498.11	4023	60.27	904	2599	64.60
JETAIRWAYS	BZ	07-Jul-2022	103.15	105.20	108.30	103.05	108.30	108.30	107.65	44777	48.20	452	-	-
JETFREIGHT	EQ	07-Jul-2022	25.05	25.05	26.30	24.00	24.95	24.70	25.36	29201	7.41	359	9846	33.72
JHS	EQ	07-Jul-2022	21.90	22.35	22.40	21.75	21.90	22.20	22.14	18178	4.02	204	11097	61.05
JINDALPHOT	EQ	07-Jul-2022	218.75	224.90	224.90	220.20	223.00	223.10	222.90	11730	26.15	411	7345	62.62
JINDALPOLY	EQ	07-Jul-2022	973.90	983.95	987.50	968.45	976.60	978.90	980.04	37794	370.40	3129	18776	49.68
JINDALSAW	EQ	07-Jul-2022	78.10	79.00	80.80	78.20	80.50	80.25	79.31	641395	508.69	7814	247103	38.53
JINDALSTEL	EQ	07-Jul-2022	333.75	338.90	352.90	333.60	352.00	350.40	342.61	5563114	19059.75	49514	1086779	19.54
JINDRILL	EQ	07-Jul-2022	178.70	187.60	187.60	180.00	182.55	181.65	182.55	10426	19.03	429	4727	45.34
JINDWORLD	BE	07-Jul-2022	222.30	217.85	227.20	213.50	225.00	226.20	222.56	38365	85.39	174	-	-
JISLDVREQS	EQ	07-Jul-2022	19.30	20.30	20.90	18.65	19.80	19.50	19.65	11657	2.29	139	5498	47.16
JISLJALEQS	EQ	07-Jul-2022	35.25	35.65	35.90	35.00	35.55	35.45	35.58	930387	331.00	2475	530194	56.99
JITFINFRA	BE	07-Jul-2022	127.30	129.70	130.00	126.35	127.25	126.95	127.57	6057	7.73	92	-	-
JKCEMENT	EQ	07-Jul-2022	2248.45	2273.60	2295.10	2236.05	2285.00	2284.25	2273.19	126931	2885.38	6804	62202	49.00
JKIL	EQ	07-Jul-2022	290.55	293.10	296.50	288.65	292.00	291.70	292.27	417220	1219.41	9565	116992	28.04
JKLAKSHMI	EQ	07-Jul-2022	427.10	429.00	436.95	428.10	434.00	434.00	434.45	395702	1719.14	11773	276399	69.85
JKPAPER	EQ	07-Jul-2022	299.25	303.00	305.65	298.10	302.85	303.10	301.25	963135	2901.45	14960	361817	37.57
JKTYRE	EQ	07-Jul-2022	108.65	110.00	112.40	109.10	111.15	111.55	110.71	1342843	1486.62	19640	460930	34.32
JMA	EQ	07-Jul-2022	66.00	65.90	67.20	65.00	65.25	65.75	66.03	6216	4.10	132	3405	54.78
JMCPROJECT	EQ	07-Jul-2022	76.20	76.65	78.30	76.15	77.50	77.35	77.56	53878	41.79	893	29679	55.09
JMFINANCIL	EQ	07-Jul-2022	61.50	60.80	62.75	60.70	62.20	61.95	61.71	233948	144.37	3110	112244	47.98
JOCIL	EQ	07-Jul-2022	174.45	177.85	181.00	171.95	176.75	177.60	176.58	8604	15.19	468	3130	36.38
JPASSOCIAT	EQ	07-Jul-2022	7.40	7.50	7.70	7.45	7.60	7.55	7.55	4915307	371.24	3309	1902058	38.70
JPINFRATEC	BE	07-Jul-2022	2.10	2.15	2.15	2.10	2.15	2.10	2.12	313055	6.63	597	-	-
JPOLYINVST	EQ	07-Jul-2022	276.30	277.35	290.10	275.20	290.10	290.10	288.09	8662	24.95	273	7174	82.82
JPPOWER	EQ	07-Jul-2022	6.25	6.35	6.40	6.25	6.30	6.30	6.31	10349624	653.01	10401	5549879	53.62
JSL	EQ	07-Jul-2022	99.80	100.30	104.70	100.00	103.00	103.60	102.40	1298101	1329.25	12584	663248	51.09
JSLHISAR	EQ	07-Jul-2022	202.65	206.00	216.75	202.35	211.85	211.35	209.51	126935	265.94	4346	43003	33.88
JSLL	SM	07-Jul-2022	141.50	141.50	143.00	141.50	143.00	143.00	142.25	2000	2.85	2	2000	100.00
JSWENERGY	EQ	07-Jul-2022	208.15	210.95	216.65	210.95	216.00	215.20	213.87	690596	1476.94	12268	253670	36.73
JSWHL	EQ	07-Jul-2022	3199.75	3162.05	3310.00	3162.05	3299.05	3274.05	3245.08	642	20.83	244	420	65.42
JSWISPL	EQ	07-Jul-2022	23.70	23.90	24.95	23.60	24.90	24.80	24.17	1770620	427.87	3259	755610	42.67
JSWSTEEL	EQ	07-Jul-2022	554.55	560.55	578.00	551.60	576.50	574.60	564.78	4952962	27973.50	53764	1529695	30.88
JTEKTINDIA	EQ	07-Jul-2022	79.70	81.25	84.80	80.10	83.50	83.70	83.49	426897	356.43	5571	220914	51.75
JTLINFRA	EQ	07-Jul-2022	204.80	205.95	212.70	202.60	211.40	209.80	207.71	77308	160.58	2031	29798	38.54
JUBLFOOD	EQ	07-Jul-2022	562.95	566.00	574.40	562.00	570.85	570.80	569.26	3217264	18314.57	53434	1263067	39.26
JUBLINDS	EQ	07-Jul-2022	407.95	414.95	419.00	389.70	397.95	397.05	402.77	38779	156.19	3844	15788	40.71
JUBLINGREA	EQ	07-Jul-2022	491.55	496.00	504.70	492.10	498.90	498.55	498.82	289774	1445.45	9204	116981	40.37
JUBLPHARMA	EQ	07-Jul-2022	344.75	348.15	380.00	348.15	366.20	367.65	371.40	682501	2534.84	26620	63759	9.34
JUNIORBEES	EQ	07-Jul-2022	399.68	413.99	413.99	391.26	403.77	404.42	403.13	146163	589.22	7407	81365	55.67
JUSTDIAL	EQ	07-Jul-2022	566.20	573.00	588.80	570.05	579.00	578.65	579.29	379878	2200.60	10650	107062	28.18
JWL	EQ	07-Jul-2022	63.50	64.50	66.70	63.50	64.10	64.15	65.01	1182965	769.08	8118	540597	45.70
JYOTHYLAB	EQ	07-Jul-2022	163.70	164.00	169.00	163.00	168.00	167.95	166.57	1411978	2351.87	20654	453231	32.10
JYOTISTRUC	BZ	07-Jul-2022	18.05	18.30	18.30	17.25	17.35	17.45	17.58	90622	15.93	197	-	-
KABRAEXTRU	EQ	07-Jul-2022	360.40	367.85	374.25	355.00	358.95	357.15	365.37	141878	518.38	9819	58627	41.32
KAJARIACER	EQ	07-Jul-2022	949.85	957.70	986.00	955.55	986.00	982.25	977.06	131663	1286.43	10184	64891	49.29
KAKATCEM	EQ	07-Jul-2022	188.30	190.40	192.85	189.30	191.10	191.35	191.24	4644	8.88	206	2672	57.54
KALPATPOWR	EQ	07-Jul-2022	355.05	356.85	360.00	355.10	358.00	357.60	357.60	19975	71.43	1008	12319	61.67
KALYANIFRG	BE	07-Jul-2022	184.85	181.95	181.95	177.00	180.00	179.95	179.03	153	0.27	5	-	-
KALYANKJIL	EQ	07-Jul-2022	61.20	63.50	65.00	62.50	63.75	63.65	63.77	2440165	1555.98	15188	717923	29.42
KAMATHOTEL	EQ	07-Jul-2022	56.95	57.80	59.15	57.70	58.05	58.30	58.48	37281	21.80	587	20983	56.28
KAMDHENU	EQ	07-Jul-2022	191.00	193.90	197.95	191.15	196.00	195.25	194.22	24606	47.79	744	14214	57.77
KANANIIND	EQ	07-Jul-2022	12.05	11.45	11.45	11.45	11.45	11.45	11.45	139700	16.00	505	139700	100.00
KANORICHEM	EQ	07-Jul-2022	119.80	123.00	124.90	116.90	123.00	122.85	120.47	16875	20.33	421	8305	49.21
KANPRPLA	EQ	07-Jul-2022	121.30	123.05	126.00	122.60	124.80	124.40	124.36	2550	3.17	104	1498	58.75
KANSAINER	EQ	07-Jul-2022	399.65	407.00	415.00	392.25	394.00	395.70	400.37	770871	3086.37	20639	405792	52.64
KAPSTON	EQ	07-Jul-2022	146.00	145.80	148.70	143.05	147.20	147.00	146.26	990	1.45	95	779	78.69
KARMAENG	EQ	07-Jul-2022	24.20	25.40	25.40	25.40	25.40	25.40	25.40	1715	0.44	11	1715	100.00
KARURVYSYA	EQ	07-Jul-2022	43.95	44.45	46.40	44.35	45.85	45.75	45.31	3444604	1560.81	8186	1868933	54.26
KAUSHALYA	EQ	07-Jul-2022	3.40	3.50	3.50	3.30	3.45	3.40	3.39	25341	0.86	59	12548	49.52
KAVVERITEL	EQ	07-Jul-2022	8.25	7.90	8.50	7.90	8.30	8.10	8.19	14729	1.21	123	6691	45.43
KAYA	EQ	07-Jul-2022	280.95	284.90	284.90	272.40	276.00	275.60	278.94	6042	16.85	334	4399	72.81
KBCGLOBAL	EQ	07-Jul-2022	3.70	3.75	3.85	3.60	3.85	3.75	3.72	8942353	332.48	2682	2430177	27.18
KCP	EQ	07-Jul-2022	105.40	105.00	108.80	104.95	108.20	108.25	107.67	78072	84.06	1428	58857	75.39
KCPSUGIND	EQ	07-Jul-2022	21.30	21.60	21.80	21.25	21.50	21.50	21.54	158825	34.21	766	65811	41.44
KDDL	EQ	07-Jul-2022	672.65	677.40	690.55	675.00	676.00	681.15	685.46	2981	20.43	324	1724	57.83
KEC	EQ	07-Jul-2022	418.80	420.95	422.25	406.55	410.00	410.95	412.86	254386	1050.25	7254	126192	49.61
KECL	EQ	07-Jul-2022	24.75	24.70	25.40	24.00	24.60	24.90	24.84	126023	31.30	700	87857	69.72
KEEPLEARN	BE	07-Jul-2022	1.85	1.90	1.90	1.90	1.90	1.90	1.90	3	0.00	3	-	-
KEERTI	EQ	07-Jul-2022	16.80	17.90	17.90	16.10	16.90	16.50	16.83	11216	1.89	83	7376	65.76
KEI	EQ	07-Jul-2022	1222.75	1230.55	1239.75	1204.30	1210.00	1209.40	1217.99	162330	1977.16	14740	92605	57.05
KELLTONTEC	EQ	07-Jul-2022	70.75	71.25	72.95	71.10	71.70	71.70	71.88	184748	132.79	3147	100679	54.50
KENNAMET	EQ	07-Jul-2022	1967.70	1967.70	1996.95	1923.30	1955.00	1962.65	1959.81	4157	81.47	1118	2260	54.37
KERNEX	BE	07-Jul-2022	200.45	210.00	210.45	201.10	210.45	210.45	210.23	31325	65.86	189	-	-
KESORAMIND	EQ	07-Jul-2022	46.10	46.60	47.50	46.10	47.15	47.25	46.61	295297	137.65	4679	153653	52.03
KEYFINSERV	EQ	07-Jul-2022	94.00	94.05	112.80	94.00	112.80	112.80	110.43	32054	35.40	547	23623	73.70
KHADIM	EQ	07-Jul-2022	186.00	188.00	193.00	187.35	189.25	189.70	189.67	38053	72.17	1564	22135	58.17
KHAICHEM	EQ	07-Jul-2022	95.45	96.45	97.50	94.40	95.00	94.95	95.69	147951	141.57	5333	96183	65.01
KHAITANLTD	EQ	07-Jul-2022	47.90	49.75	49.75	46.10	46.10	46.80	48.44	1887	0.91	77	661	35.03
KHANDSE	BE	07-Jul-2022	35.00	35.45	35.85	33.75	34.50	34.50	34.14	1843	0.63	45	-	-
KICL	EQ	07-Jul-2022	1485.05	1498.30	1508.90	1485.00	1490.05	1488.70	1495.78	62	0.93	28	40	64.52
KILITCH	EQ	07-Jul-2022	171.25	172.60	175.00	163.60	164.20	164.65	168.56	24328	41.01	792	16173	66.48
KIMS	EQ	07-Jul-2022	1205.80	1215.00	1220.00	1202.85	1219.50	1218.35	1216.17	6353	77.26	1104	3297	51.90
KINGFA	EQ	07-Jul-2022	921.40	930.00	944.95	903.00	904.80	913.60	929.23	3090	28.71	481	1531	49.55
KIOCL	EQ	07-Jul-2022	195.85	197.00	199.15	195.05	197.00	197.05	197.13	40630	80.09	1725	14882	36.63
KIRIINDUS	EQ	07-Jul-2022	552.90	564.70	565.00	522.65	533.00	536.45	541.17	2000100	10823.93	67473	380664	19.03
KIRLFER	EQ	07-Jul-2022	189.15	190.80	195.95	190.00	195.95	195.45	192.57	67585	130.15	3013	33774	49.97
KIRLOSBROS	EQ	07-Jul-2022	319.55	325.40	337.00	320.00	333.00	331.40	328.83	57874	190.31	2403	28188	48.71
KIRLOSENG	EQ	07-Jul-2022	136.40	137.10	139.80	136.20	139.65	139.20	138.69	42467	58.90	1287	18418	43.37
KIRLOSIND	EQ	07-Jul-2022	1307.35	1310.65	1343.00	1300.00	1343.00	1333.30	1324.50	1429	18.93	175	967	67.67
KITEX	EQ	07-Jul-2022	226.60	229.00	233.05	226.10	228.25	228.80	228.79	320300	732.82	7704	85150	26.58
KKCL	EQ	07-Jul-2022	277.20	281.00	301.00	278.90	292.00	291.75	293.73	1107862	3254.17	23901	445873	40.25
KMSUGAR	EQ	07-Jul-2022	27.40	27.90	28.20	27.50	28.10	27.95	27.88	149364	41.64	952	86809	58.12
KNAGRI	SM	07-Jul-2022	137.50	142.00	142.00	142.00	142.00	142.00	142.00	3200	4.54	2	3200	100.00
KNRCON	EQ	07-Jul-2022	246.15	247.70	248.15	238.50	239.40	239.50	240.87	290745	700.32	5518	191108	65.73
KOHINOOR	BE	07-Jul-2022	100.20	95.20	95.20	95.20	95.20	95.20	95.20	19051	18.14	669	-	-
KOKUYOCMLN	EQ	07-Jul-2022	56.45	57.25	57.55	55.10	56.55	56.25	56.71	34895	19.79	456	19856	56.90
KOLTEPATIL	EQ	07-Jul-2022	230.50	230.50	243.00	230.50	240.00	239.60	239.38	323079	773.39	8004	99107	30.68
KOPRAN	EQ	07-Jul-2022	199.15	200.00	203.30	194.05	197.55	196.75	198.67	107438	213.45	4377	54709	50.92
KOTAKALPHA	EQ	07-Jul-2022	25.63	25.65	26.41	25.53	26.10	26.28	26.15	4237157	1108.15	2492	3831276	90.42
KOTAKBANK	EQ	07-Jul-2022	1704.50	1718.00	1744.00	1716.05	1742.70	1738.50	1730.93	3170065	54871.47	90639	2155365	67.99
KOTAKBKETF	EQ	07-Jul-2022	348.76	351.25	354.00	350.17	353.56	353.32	351.74	42940	151.04	422	35219	82.02
KOTAKGOLD	EQ	07-Jul-2022	44.27	43.85	44.00	43.51	43.73	43.76	43.82	137210	60.13	703	102510	74.71
KOTAKIT	EQ	07-Jul-2022	28.37	28.64	29.09	28.22	29.00	28.91	28.89	50421	14.56	241	40927	81.17
KOTAKLOVOL	EQ	07-Jul-2022	12.50	12.30	13.18	12.05	12.50	12.49	12.48	1375	0.17	88	921	66.98
KOTAKMID50	EQ	07-Jul-2022	76.77	77.98	77.98	76.00	77.10	76.69	76.57	1623	1.24	40	772	47.57
KOTAKNIFTY	EQ	07-Jul-2022	169.65	170.68	171.62	169.82	171.34	171.26	170.40	155110	264.30	470	14916	9.62
KOTAKNV20	EQ	07-Jul-2022	90.69	91.20	92.20	89.35	91.40	91.52	91.29	6895	6.29	225	4681	67.89
KOTAKPSUBK	EQ	07-Jul-2022	249.45	250.00	257.50	250.00	257.50	257.49	254.28	13268	33.74	238	6280	47.33
KOTARISUG	EQ	07-Jul-2022	34.15	34.75	34.75	33.70	34.15	34.25	34.32	118422	40.65	1401	49297	41.63
KOTHARIPET	EQ	07-Jul-2022	81.95	81.60	83.50	81.50	82.20	82.00	82.28	28022	23.06	587	18688	66.69
KOTHARIPRO	EQ	07-Jul-2022	85.95	86.00	88.15	85.50	85.70	85.70	86.47	3921	3.39	84	2844	72.53
KOTYARK	SM	07-Jul-2022	270.00	270.00	276.00	265.00	271.00	273.15	270.33	5200	14.06	13	3600	69.23
KOVAI	EQ	07-Jul-2022	1489.40	1478.15	1519.00	1469.40	1508.60	1508.85	1508.04	2093	31.56	290	1528	73.01
KPIGREEN	EQ	07-Jul-2022	770.50	792.00	809.00	766.85	776.00	778.60	786.63	656537	5164.51	36799	183165	27.90
KPITTECH	EQ	07-Jul-2022	504.00	509.90	514.40	502.50	506.75	507.30	508.67	496666	2526.38	28085	197995	39.86
KPRMILL	EQ	07-Jul-2022	504.15	512.00	524.00	501.95	512.55	510.10	513.65	170343	874.96	9113	62911	36.93
KRBL	EQ	07-Jul-2022	215.45	218.20	220.70	216.15	219.95	219.35	219.22	95770	209.95	2865	45673	47.69
KREBSBIO	EQ	07-Jul-2022	103.20	104.65	106.65	103.15	106.50	106.20	105.15	8199	8.62	159	6758	82.42
KRIDHANINF	EQ	07-Jul-2022	4.30	4.55	4.55	4.10	4.15	4.20	4.23	57675	2.44	116	38534	66.81
KRISHANA	EQ	07-Jul-2022	271.05	276.45	280.05	269.00	271.65	269.95	273.29	12996	35.52	571	6505	50.05
KRISHIVAL	SM	07-Jul-2022	259.25	255.00	272.20	246.30	272.20	272.20	249.94	93000	232.45	50	73000	78.49
KRISHNADEF	SM	07-Jul-2022	56.15	57.00	57.00	57.00	57.00	57.00	57.00	6000	3.42	2	6000	100.00
KRITI	EQ	07-Jul-2022	79.10	80.25	81.50	77.80	80.90	79.85	80.10	16734	13.40	539	7876	47.07
KRITIKA	EQ	07-Jul-2022	80.85	82.00	82.00	77.95	80.65	80.30	80.84	12522	10.12	111	10783	86.11
KRSNAA	EQ	07-Jul-2022	544.95	552.60	552.75	538.55	546.00	546.20	545.79	27059	147.68	2489	18860	69.70
KSB	EQ	07-Jul-2022	1459.95	1454.15	1529.00	1454.15	1490.50	1495.45	1490.37	24275	361.79	3145	11321	46.64
KSCL	EQ	07-Jul-2022	507.20	509.15	509.20	498.00	499.95	499.35	502.55	84282	423.56	4282	52555	62.36
KSHITIJPOL	SM	07-Jul-2022	35.25	37.00	37.00	37.00	37.00	37.00	37.00	9332	3.45	2	9332	100.00
KSL	EQ	07-Jul-2022	289.65	291.10	300.00	290.70	299.80	299.05	296.00	16769	49.64	697	9266	55.26
KSOLVES	SM	07-Jul-2022	370.50	365.55	375.00	365.55	370.95	370.95	371.34	10800	40.11	27	9200	85.19
KTKBANK	EQ	07-Jul-2022	66.35	66.90	69.05	66.75	68.15	68.35	68.19	1630763	1112.01	7425	842073	51.64
KUANTUM	EQ	07-Jul-2022	79.50	81.60	81.60	75.20	75.25	75.55	77.24	37152	28.70	805	24576	66.15
L&TFH	EQ	07-Jul-2022	69.75	70.30	72.50	70.00	71.55	71.50	71.15	6962956	4954.44	21968	1693660	24.32
L&TFINANCE	NC	07-Jul-2022	1058.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	50	0.53	4	50	100.00
L&TFINANCE	NE	07-Jul-2022	1049.90	1049.90	1049.90	1047.90	1048.00	1047.95	1048.43	91	0.95	5	91	100.00
L&TFINANCE	NI	07-Jul-2022	1090.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	80	0.88	3	80	100.00
L&TFINANCE	NU	07-Jul-2022	1079.00	1076.00	1076.03	1075.00	1075.00	1075.32	1075.86	470	5.06	5	470	100.00
L&TFINANCE	Y3	07-Jul-2022	1010.00	1005.00	1005.00	1003.00	1003.00	1003.00	1004.79	340	3.42	14	340	100.00
L&TFINANCE	Y9	07-Jul-2022	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	25	0.27	2	25	100.00
LAGNAM	EQ	07-Jul-2022	72.65	71.20	74.00	71.20	74.00	73.15	72.89	5577	4.06	130	3654	65.52
LAKPRE	BZ	07-Jul-2022	5.30	5.15	5.50	5.15	5.50	5.50	5.24	375	0.02	3	-	-
LALPATHLAB	EQ	07-Jul-2022	2219.20	2238.00	2244.70	2175.00	2176.95	2179.90	2200.57	128821	2834.80	11677	32767	25.44
LAMBODHARA	EQ	07-Jul-2022	78.00	79.55	81.45	78.25	79.00	79.55	80.02	8822	7.06	376	4378	49.63
LANCER	EQ	07-Jul-2022	227.45	233.90	243.55	230.10	234.00	234.90	236.03	174934	412.90	3922	68801	39.33
LAOPALA	EQ	07-Jul-2022	277.05	279.30	282.30	275.60	280.00	281.50	279.77	87969	246.11	4503	38374	43.62
LASA	EQ	07-Jul-2022	29.35	29.35	31.40	29.10	31.00	30.95	30.54	154770	47.27	1554	82084	53.04
LATENTVIEW	EQ	07-Jul-2022	341.75	345.00	357.90	345.00	353.40	352.80	352.27	560037	1972.83	15139	138825	24.79
LATTEYS	SM	07-Jul-2022	57.75	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
LAURUSLABS	EQ	07-Jul-2022	469.05	471.70	497.80	470.00	491.00	490.65	488.81	2126864	10396.26	38648	608362	28.60
LAXMICOT	EQ	07-Jul-2022	20.65	21.05	21.70	20.55	21.20	21.30	21.02	7727	1.62	76	5168	66.88
LAXMIMACH	EQ	07-Jul-2022	9216.20	9215.00	9348.00	9160.00	9241.20	9244.25	9250.39	2137	197.68	1005	1200	56.15
LCCINFOTEC	EQ	07-Jul-2022	3.45	3.30	3.30	3.30	3.30	3.30	3.30	47644	1.57	156	30513	64.04
LEMERITE	SM	07-Jul-2022	64.50	64.45	64.45	61.60	63.00	62.85	62.89	27200	17.11	16	20800	76.47
LEMONTREE	EQ	07-Jul-2022	64.25	64.25	65.90	64.25	65.10	65.05	65.10	2497229	1625.57	11669	984173	39.41
LEXUS	SM	07-Jul-2022	63.00	62.90	62.90	59.90	59.90	59.90	61.40	2000	1.23	2	1000	50.00
LFIC	EQ	07-Jul-2022	111.95	124.05	134.30	124.05	134.30	134.30	132.83	132315	175.75	1751	31611	23.89
LGBBROSLTD	EQ	07-Jul-2022	642.70	643.00	664.00	641.40	654.00	653.10	654.34	72667	475.49	3968	36765	50.59
LGBFORGE	EQ	07-Jul-2022	10.00	10.05	10.30	9.40	9.90	9.80	9.80	241241	23.65	575	182821	75.78
LIBAS	EQ	07-Jul-2022	26.30	26.75	27.15	25.90	26.50	26.30	26.41	278187	73.46	903	11772	4.23
LIBERTSHOE	EQ	07-Jul-2022	142.55	142.20	144.95	142.20	143.00	143.35	143.64	30730	44.14	810	12960	42.17
LICHSGFIN	EQ	07-Jul-2022	346.70	348.10	352.90	348.00	350.35	351.45	350.49	1350977	4734.97	18271	540799	40.03
LICI	EQ	07-Jul-2022	702.95	708.00	714.70	696.00	697.05	698.05	705.08	1843219	12996.13	53719	560343	30.40
LICNETFGSC	EQ	07-Jul-2022	22.45	22.75	22.75	22.00	22.45	22.39	22.40	18529	4.15	136	15345	82.82
LICNETFN50	EQ	07-Jul-2022	170.59	168.50	174.00	168.50	172.75	172.56	172.04	539	0.93	51	456	84.60
LICNETFSEN	EQ	07-Jul-2022	577.58	610.00	610.00	580.73	583.50	583.00	582.93	898	5.23	88	462	51.45
LICNFNHGP	EQ	07-Jul-2022	171.17	172.04	173.00	172.00	172.50	172.60	172.44	7240	12.48	70	7184	99.23
LIKHITHA	EQ	07-Jul-2022	302.15	305.00	314.00	301.55	306.95	304.80	306.67	74251	227.70	2319	31659	42.64
LINC	EQ	07-Jul-2022	243.60	246.45	248.25	243.80	247.45	246.15	246.51	783	1.93	189	323	41.25
LINCOLN	EQ	07-Jul-2022	299.55	300.10	303.85	290.20	298.95	298.00	298.45	30203	90.14	7026	12962	42.92
LINDEINDIA	EQ	07-Jul-2022	3506.55	3535.00	3542.05	3415.55	3439.00	3438.40	3480.10	45742	1591.87	8061	14383	31.44
LIQUIDBEES	EQ	07-Jul-2022	999.99	1000.01	1002.00	999.99	1000.00	999.99	999.99	1907948	19079.36	8484	1755804	92.03
LIQUIDETF	EQ	07-Jul-2022	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	75780	757.80	120	73789	97.37
LODHA	EQ	07-Jul-2022	1094.20	1129.75	1129.75	1090.00	1106.00	1102.90	1106.53	97936	1083.69	8954	47784	48.79
LOKESHMACH	EQ	07-Jul-2022	73.45	74.25	75.85	74.25	74.75	74.75	74.76	25128	18.79	464	14537	57.85
LOTUSEYE	EQ	07-Jul-2022	52.00	52.95	53.20	51.50	51.60	51.65	52.00	6470	3.36	136	4258	65.81
LOVABLE	EQ	07-Jul-2022	125.65	128.00	130.00	125.00	128.50	128.70	128.31	20876	26.79	625	12547	60.10
LPDC	EQ	07-Jul-2022	5.70	5.70	5.90	5.50	5.85	5.80	5.73	25741	1.47	157	18766	72.90
LSIL	EQ	07-Jul-2022	12.35	11.75	12.05	11.75	11.75	11.75	11.76	1949708	229.38	2408	1503253	77.10
LT	EQ	07-Jul-2022	1556.15	1565.90	1614.15	1565.65	1611.45	1611.10	1593.39	1697912	27054.44	63705	880956	51.88
LTGILTBEES	EQ	07-Jul-2022	22.24	22.28	22.28	22.20	22.23	22.23	22.22	51151	11.37	61	47792	93.43
LTI	EQ	07-Jul-2022	4012.80	4060.00	4117.60	4011.90	4045.00	4045.25	4070.74	408992	16649.00	35308	110407	26.99
LTTS	EQ	07-Jul-2022	3035.60	3070.00	3085.50	3020.20	3058.00	3058.70	3056.53	290028	8864.78	22957	100643	34.70
LUMAXIND	EQ	07-Jul-2022	1376.45	1405.00	1410.00	1358.85	1390.00	1391.75	1390.50	13072	181.77	2855	5835	44.64
LUMAXTECH	EQ	07-Jul-2022	188.40	192.20	216.85	189.35	205.80	204.95	208.51	1116790	2328.62	22993	339606	30.41
LUPIN	EQ	07-Jul-2022	629.95	645.00	651.00	622.35	633.20	633.00	633.99	1702861	10795.90	35613	357010	20.97
LUXIND	EQ	07-Jul-2022	1921.20	1931.00	1957.50	1888.00	1907.75	1904.70	1913.80	46687	893.49	6810	18779	40.22
LXCHEM	EQ	07-Jul-2022	284.40	287.90	290.15	283.60	285.95	285.05	286.33	781840	2238.62	29834	371228	47.48
LYKALABS	EQ	07-Jul-2022	119.10	120.55	122.95	119.00	120.20	120.65	120.84	46139	55.76	815	21850	47.36
LYPSAGEMS	BE	07-Jul-2022	6.35	6.65	6.65	6.05	6.30	6.20	6.35	202056	12.83	355	-	-
M&M	EQ	07-Jul-2022	1104.55	1119.00	1138.95	1114.60	1133.00	1133.30	1130.14	4917004	55569.11	111563	2544930	51.76
M&MFIN	EQ	07-Jul-2022	190.35	191.30	191.30	187.00	189.15	189.55	188.69	5130211	9680.18	30152	2284018	44.52
M&MFIN	N1	07-Jul-2022	1069.99	1062.00	1062.15	1062.00	1062.15	1062.15	1062.01	27	0.29	2	27	100.00
M&MFIN	N2	07-Jul-2022	1065.00	1065.10	1065.10	1065.00	1065.00	1065.00	1065.06	104	1.11	4	104	100.00
M17RG	MF	07-Jul-2022	12.80	13.04	13.04	13.04	13.04	13.04	13.04	1500	0.20	2	1500	100.00
MAANALU	EQ	07-Jul-2022	117.25	114.95	119.95	114.95	116.00	116.65	117.14	28927	33.89	808	15825	54.71
MACPOWER	EQ	07-Jul-2022	201.55	205.50	215.90	203.00	210.00	208.50	208.82	9416	19.66	342	6984	74.17
MADHAV	EQ	07-Jul-2022	49.60	49.00	50.00	46.05	46.50	46.75	47.35	37440	17.73	651	20082	53.64
MADHAVBAUG	SM	07-Jul-2022	154.85	154.50	154.50	154.50	154.50	154.50	154.50	4800	7.42	1	4800	100.00
MADHUCON	EQ	07-Jul-2022	4.90	5.00	5.10	4.90	5.10	5.00	5.05	25367	1.28	110	20047	79.03
MADRASFERT	EQ	07-Jul-2022	45.85	46.40	47.25	45.85	46.10	46.40	46.50	187583	87.22	2008	86183	45.94
MAESGETF	EQ	07-Jul-2022	27.02	27.20	27.29	27.14	27.21	27.21	27.21	2915	0.79	75	2385	81.82
MAFANG	EQ	07-Jul-2022	40.60	41.50	41.50	40.20	40.54	41.05	40.96	272732	111.71	1270	220609	80.89
MAFSETF	EQ	07-Jul-2022	16.09	16.17	16.29	16.10	16.28	16.21	16.20	38477	6.23	159	23906	62.13
MAGADSUGAR	EQ	07-Jul-2022	316.70	317.00	325.10	314.25	320.05	319.50	319.54	24834	79.35	2952	9085	36.58
MAGNUM	EQ	07-Jul-2022	11.50	11.70	11.70	11.30	11.50	11.45	11.54	55545	6.41	112	39985	71.99
MAHABANK	EQ	07-Jul-2022	15.80	15.85	16.10	15.80	16.00	15.95	15.96	1591622	253.94	3245	801916	50.38
MAHAPEXLTD	EQ	07-Jul-2022	79.15	78.00	82.40	76.15	80.95	79.25	78.30	4807	3.76	244	1052	21.88
MAHASTEEL	EQ	07-Jul-2022	62.25	62.55	64.90	61.55	64.50	64.20	63.63	28328	18.02	399	19970	70.50
MAHEPC	EQ	07-Jul-2022	97.85	98.75	102.35	98.05	99.25	99.85	99.90	11945	11.93	421	7778	65.12
MAHESHWARI	EQ	07-Jul-2022	72.65	73.65	75.00	72.60	74.00	74.35	74.37	19202	14.28	245	11647	60.66
MAHICKRA	SM	07-Jul-2022	72.50	71.20	72.90	70.05	70.05	70.05	71.31	6000	4.28	4	6000	100.00
MAHINDCIE	EQ	07-Jul-2022	232.90	236.70	248.60	232.60	246.00	246.60	242.83	1303287	3164.72	20575	421810	32.37
MAHKTECH	EQ	07-Jul-2022	16.38	16.48	16.48	15.99	16.18	16.12	16.07	118264	19.01	437	101899	86.16
MAHLIFE	EQ	07-Jul-2022	434.05	436.25	443.70	420.55	423.50	423.45	430.42	206359	888.20	10284	78553	38.07
MAHLOG	EQ	07-Jul-2022	499.90	497.05	507.00	492.00	505.25	504.00	500.31	73713	368.79	4824	27761	37.66
MAHSCOOTER	EQ	07-Jul-2022	3746.05	3746.95	3800.00	3710.00	3720.00	3738.05	3765.45	2436	91.73	698	1364	55.99
MAHSEAMLES	EQ	07-Jul-2022	653.55	654.50	663.70	641.00	645.00	645.80	648.96	100916	654.91	4115	57321	56.80
MAITHANALL	EQ	07-Jul-2022	811.35	815.45	878.00	815.05	865.00	863.90	844.21	95830	809.00	7352	39834	41.57
MALLCOM	EQ	07-Jul-2022	723.45	737.80	743.90	725.30	742.95	739.90	735.68	217	1.60	40	103	47.47
MALUPAPER	EQ	07-Jul-2022	30.35	30.45	30.90	30.45	30.75	30.75	30.71	9264	2.85	152	6092	65.76
MAM150ETF	EQ	07-Jul-2022	10.29	10.50	10.50	10.36	10.46	10.44	10.42	16866	1.76	152	16599	98.42
MAMFGETF	EQ	07-Jul-2022	74.43	74.93	75.59	74.85	75.38	75.39	75.13	1118	0.84	45	764	68.34
MAN50ETF	EQ	07-Jul-2022	166.49	168.48	168.48	166.83	168.00	167.98	167.72	4203	7.05	122	3906	92.93
MANAKALUCO	EQ	07-Jul-2022	20.00	20.75	20.80	19.70	20.70	20.50	20.26	33572	6.80	587	17384	51.78
MANAKCOAT	EQ	07-Jul-2022	19.40	19.20	20.20	19.20	19.55	19.65	19.80	19444	3.85	172	11659	59.96
MANAKSIA	EQ	07-Jul-2022	75.65	76.75	79.80	76.05	79.00	78.90	78.15	120122	93.88	1150	60479	50.35
MANAKSTEEL	EQ	07-Jul-2022	36.90	36.50	38.00	36.50	38.00	37.70	37.37	67727	25.31	647	35120	51.86
MANALIPETC	EQ	07-Jul-2022	98.25	99.00	102.75	98.25	99.95	99.70	100.38	449691	451.39	5534	147859	32.88
MANAPPURAM	EQ	07-Jul-2022	90.55	91.15	91.60	88.90	89.90	89.80	90.03	3465315	3119.72	15490	936196	27.02
MANGALAM	EQ	07-Jul-2022	141.55	141.40	145.00	140.50	144.60	144.10	144.12	30772	44.35	718	19013	61.79
MANGCHEFER	EQ	07-Jul-2022	116.05	117.00	118.85	114.65	116.35	116.50	116.79	1049336	1225.50	9430	596166	56.81
MANGLMCEM	EQ	07-Jul-2022	284.35	287.40	291.90	284.90	289.10	291.20	289.30	14547	42.08	668	7767	53.39
MANINDS	EQ	07-Jul-2022	76.90	77.10	79.15	77.10	79.15	78.65	78.26	66207	51.81	974	36836	55.64
MANINFRA	EQ	07-Jul-2022	81.40	84.00	84.00	81.20	82.10	82.05	82.66	389842	322.26	5095	157901	40.50
MANORAMA	EQ	07-Jul-2022	1028.70	1012.45	1032.80	995.00	1022.00	1010.30	1005.85	1221	12.28	257	928	76.00
MANORG	EQ	07-Jul-2022	622.45	622.45	660.00	620.10	627.95	625.35	633.15	19538	123.71	1724	3248	16.62
MANUGRAPH	EQ	07-Jul-2022	12.25	12.25	13.45	12.10	13.45	13.20	13.17	7563	1.00	41	6266	82.85
MANXT50	EQ	07-Jul-2022	381.87	384.60	386.60	383.38	385.77	386.15	385.24	850	3.27	69	330	38.82
MANYAVAR	EQ	07-Jul-2022	1015.10	1035.00	1055.00	1019.25	1026.70	1031.35	1041.18	127906	1331.73	12219	80561	62.98
MAPMYINDIA	EQ	07-Jul-2022	1494.65	1505.50	1542.20	1474.00	1484.00	1484.95	1506.52	143600	2163.36	12957	38773	27.00
MARALOVER	EQ	07-Jul-2022	68.80	71.10	74.85	70.35	73.75	73.35	73.44	55563	40.80	690	23663	42.59
MARATHON	EQ	07-Jul-2022	226.40	228.90	234.80	223.95	227.65	228.75	230.52	322134	742.58	7196	90513	28.10
MARICO	EQ	07-Jul-2022	498.85	502.95	508.75	497.55	501.75	499.00	503.09	1414095	7114.15	23801	677223	47.89
MARINE	EQ	07-Jul-2022	26.85	27.10	27.35	26.85	26.90	27.00	27.01	57390	15.50	487	42716	74.43
MARKSANS	EQ	07-Jul-2022	47.95	48.70	50.50	47.80	50.20	49.80	49.18	3258092	1602.44	13473	839554	25.77
MARSHALL	EQ	07-Jul-2022	32.00	32.75	33.65	32.40	32.75	32.60	32.96	6819	2.25	128	3275	48.03
MARUTI	EQ	07-Jul-2022	8630.05	8695.00	8700.00	8576.20	8595.00	8606.40	8633.95	547662	47284.85	60980	270506	49.39
MASFIN	EQ	07-Jul-2022	491.50	498.40	505.00	489.00	490.60	490.60	495.18	85733	424.54	4572	47437	55.33
MASKINVEST	BE	07-Jul-2022	32.50	32.50	32.50	30.90	30.90	30.90	32.23	122	0.04	7	-	-
MASPTOP50	EQ	07-Jul-2022	25.94	25.70	26.28	25.60	26.15	26.16	26.14	123437	32.26	248	121218	98.20
MASTEK	EQ	07-Jul-2022	2078.80	2100.00	2158.80	2099.25	2144.00	2142.00	2122.49	35692	757.56	4671	16248	45.52
MATRIMONY	EQ	07-Jul-2022	771.65	774.00	779.30	765.00	765.05	769.35	770.73	6676	51.45	943	4363	65.35
MAWANASUG	EQ	07-Jul-2022	99.30	101.00	102.00	98.95	100.40	100.20	100.37	70296	70.56	1278	42657	60.68
MAXHEALTH	EQ	07-Jul-2022	369.60	373.80	373.80	364.00	364.00	364.85	365.27	730333	2667.66	15022	565013	77.36
MAXIND	EQ	07-Jul-2022	75.50	76.00	76.10	74.50	74.65	75.40	75.50	292480	220.81	554	273594	93.54
MAXVIL	EQ	07-Jul-2022	88.75	89.05	91.95	88.90	90.85	90.45	90.46	56276	50.90	884	35394	62.89
MAYURUNIQ	EQ	07-Jul-2022	358.85	360.10	390.00	359.30	385.95	385.85	376.46	233451	878.84	8855	120915	51.79
MAZDA	EQ	07-Jul-2022	570.40	563.10	585.00	562.80	563.00	566.70	575.12	3113	17.90	390	1490	47.86
MAZDOCK	EQ	07-Jul-2022	255.55	257.00	261.80	256.25	260.90	260.60	259.73	140126	363.94	4686	66874	47.72
MBAPL	BE	07-Jul-2022	661.10	660.00	668.00	650.05	660.80	660.25	659.54	9070	59.82	187	-	-
MBECL	BE	07-Jul-2022	3.35	3.45	3.50	3.30	3.50	3.50	3.43	77233	2.65	92	-	-
MBLINFRA	EQ	07-Jul-2022	19.15	19.35	19.40	18.65	19.05	19.20	19.11	44323	8.47	273	24428	55.11
MCDOWELL-N	EQ	07-Jul-2022	809.70	816.00	816.80	805.40	813.05	815.00	812.73	811550	6595.73	26746	462957	57.05
MCL	EQ	07-Jul-2022	24.10	24.60	24.60	24.00	24.20	24.15	24.31	7322	1.78	107	4848	66.21
MCLEODRUSS	EQ	07-Jul-2022	20.15	20.45	20.85	19.90	20.80	20.50	20.27	155388	31.50	775	92410	59.47
MCX	EQ	07-Jul-2022	1310.45	1318.00	1330.00	1305.00	1311.45	1310.15	1317.42	166213	2189.73	11703	29616	17.82
MEDICAMEQ	EQ	07-Jul-2022	682.40	685.80	692.45	667.45	680.00	676.65	681.24	7109	48.43	693	4156	58.46
MEDICO	EQ	07-Jul-2022	85.55	89.60	89.60	85.05	86.00	88.20	87.13	1854	1.62	70	647	34.90
MEDPLUS	EQ	07-Jul-2022	760.85	768.45	775.00	760.60	765.25	767.40	766.60	69289	531.17	15952	41638	60.09
MEGASOFT	EQ	07-Jul-2022	35.95	36.60	36.60	35.35	35.95	35.90	36.05	36592	13.19	432	23198	63.40
MEGASTAR	EQ	07-Jul-2022	172.15	175.05	176.50	167.15	168.00	168.10	169.89	4200	7.14	193	2202	52.43
MELSTAR	BZ	07-Jul-2022	3.55	3.55	3.55	3.55	3.55	3.55	3.55	5	0.00	2	-	-
MENONBE	EQ	07-Jul-2022	82.35	83.05	83.35	80.10	81.00	81.30	81.55	66276	54.05	1177	40665	61.36
MEP	EQ	07-Jul-2022	17.10	17.25	17.85	17.15	17.35	17.50	17.48	160749	28.09	488	77205	48.03
MERCATOR	BE	07-Jul-2022	1.50	1.50	1.55	1.45	1.50	1.45	1.48	181357	2.68	166	-	-
METALFORGE	BZ	07-Jul-2022	4.55	4.70	4.70	4.40	4.55	4.55	4.47	3455	0.15	20	-	-
METROBRAND	EQ	07-Jul-2022	589.50	593.80	596.50	575.25	584.00	585.30	586.33	427208	2504.83	6388	360085	84.29
METROPOLIS	EQ	07-Jul-2022	1459.55	1482.05	1489.00	1412.30	1427.00	1424.10	1436.54	345245	4959.57	16301	86271	24.99
MFL	EQ	07-Jul-2022	1346.40	1372.00	1388.90	1342.70	1351.00	1358.35	1368.83	101303	1386.66	7010	31132	30.73
MFSL	EQ	07-Jul-2022	824.40	830.00	863.50	815.00	862.70	860.15	853.62	1253606	10700.99	35560	636608	50.78
MGEL	EQ	07-Jul-2022	176.00	176.00	179.25	167.20	176.00	177.35	172.14	71712	123.45	829	26000	36.26
MGL	EQ	07-Jul-2022	782.05	783.80	799.75	782.55	787.00	789.15	791.79	355641	2815.94	11448	67281	18.92
MHHL	SM	07-Jul-2022	36.00	36.30	36.30	34.60	34.60	34.60	35.37	21000	7.43	7	21000	100.00
MHLXMIRU	EQ	07-Jul-2022	118.80	119.05	120.15	118.05	118.05	119.45	119.75	3780	4.53	66	3131	82.83
MHRIL	EQ	07-Jul-2022	222.00	223.45	228.80	222.30	226.85	227.30	226.24	160584	363.31	5139	66646	41.50
MICEL	BE	07-Jul-2022	14.30	13.90	14.75	13.90	14.50	14.50	14.40	39145	5.64	274	-	-
MID150BEES	EQ	07-Jul-2022	104.77	106.00	106.50	105.00	106.30	106.37	105.98	76016	80.56	1897	40754	53.61
MIDHANI	EQ	07-Jul-2022	164.50	165.55	168.10	164.85	167.70	167.65	166.82	72614	121.14	2189	41919	57.73
MINDACORP	EQ	07-Jul-2022	206.85	209.20	215.00	208.00	212.65	214.15	212.57	535300	1137.89	8769	237048	44.28
MINDAIND	EQ	07-Jul-2022	969.20	530.00	548.95	494.00	495.90	496.55	507.36	1248060	6332.22	44638	340964	27.32
MINDSPACE	RR	07-Jul-2022	350.24	352.95	352.95	349.00	349.20	349.40	349.68	14743	51.55	1083	12283	83.31
MINDTECK	EQ	07-Jul-2022	103.35	106.35	108.35	102.10	104.90	105.40	104.94	20134	21.13	860	11359	56.42
MINDTREE	EQ	07-Jul-2022	2861.30	2892.00	2940.00	2850.00	2877.00	2879.00	2894.01	464523	13443.34	33574	98978	21.31
MIRCELECTR	EQ	07-Jul-2022	12.60	12.85	12.95	12.55	12.70	12.65	12.69	74648	9.48	378	52375	70.16
MIRZAINT	EQ	07-Jul-2022	243.25	243.25	256.00	242.15	247.80	248.30	249.67	851454	2125.84	15586	246778	28.98
MITCON	EQ	07-Jul-2022	75.00	74.00	76.75	71.55	74.70	74.30	74.25	4626	3.43	218	2227	48.14
MITTAL	EQ	07-Jul-2022	11.15	11.00	11.35	10.90	11.00	11.00	11.16	10980	1.23	97	8049	73.31
MKPL	SM	07-Jul-2022	194.00	185.10	193.00	185.00	193.00	193.00	186.38	14000	26.09	5	14000	100.00
MMFL	EQ	07-Jul-2022	888.10	875.65	900.45	875.65	885.25	889.70	891.23	83147	741.03	3189	61246	73.66
MMP	EQ	07-Jul-2022	159.05	162.15	162.90	159.55	160.80	161.90	161.55	26615	43.00	336	8686	32.64
MMTC	EQ	07-Jul-2022	40.20	40.55	41.25	40.25	40.85	40.95	40.78	1733473	706.98	5843	429778	24.79
MODIRUBBER	BE	07-Jul-2022	54.35	54.00	55.70	53.10	54.45	54.45	54.13	174	0.09	11	-	-
MODISNME	EQ	07-Jul-2022	57.70	58.40	59.90	57.10	59.70	59.30	59.16	14448	8.55	260	11577	80.13
MOGSEC	EQ	07-Jul-2022	48.91	48.95	48.95	48.84	48.88	48.88	48.91	1607	0.79	45	1553	96.64
MOHITIND	EQ	07-Jul-2022	16.35	16.20	16.40	15.60	15.75	15.70	15.93	14622	2.33	195	13431	91.85
MOIL	EQ	07-Jul-2022	142.60	142.65	149.05	142.65	148.50	148.40	146.65	192006	281.57	3873	99600	51.87
MOKSH	EQ	07-Jul-2022	19.70	19.70	19.75	19.30	19.65	19.65	19.61	596846	117.06	614	393785	65.98
MOL	EQ	07-Jul-2022	124.55	125.45	131.95	125.25	131.50	131.15	129.54	2466796	3195.43	16366	987832	40.05
MOLDTECH	EQ	07-Jul-2022	97.75	97.90	99.60	96.55	96.60	97.10	98.16	28362	27.84	801	14241	50.21
MOLDTKPAC	EQ	07-Jul-2022	757.75	763.30	768.00	745.00	749.90	752.30	757.15	30645	232.03	3871	14612	47.68
MOLOWVOL	EQ	07-Jul-2022	114.35	114.40	115.34	114.40	114.85	114.85	115.09	174	0.20	12	85	48.85
MOM100	EQ	07-Jul-2022	28.79	29.10	29.40	28.80	29.16	29.32	29.18	72073	21.03	635	41344	57.36
MOM50	EQ	07-Jul-2022	160.23	162.40	162.40	160.66	161.76	161.36	161.54	1205	1.95	40	1063	88.22
MOMOMENTUM	EQ	07-Jul-2022	164.29	165.00	167.90	165.00	166.50	166.50	166.85	11214	18.71	118	10114	90.19
MON100	EQ	07-Jul-2022	91.92	94.90	94.90	91.62	92.71	92.70	92.56	409536	379.07	3981	244576	59.72
MONARCH	EQ	07-Jul-2022	245.05	253.00	254.60	238.25	240.10	241.70	244.32	22278	54.43	905	12206	54.79
MONQ50	EQ	07-Jul-2022	52.86	53.70	54.00	52.20	53.85	53.85	53.48	3720	1.99	126	2162	58.12
MONTECARLO	EQ	07-Jul-2022	735.15	742.50	749.00	719.80	728.00	725.75	735.26	118557	871.70	7707	33868	28.57
MORARJEE	EQ	07-Jul-2022	17.50	17.80	17.80	17.00	17.45	17.20	17.20	8252	1.42	49	2196	26.61
MOREPENLAB	EQ	07-Jul-2022	36.80	37.10	37.45	36.65	36.95	37.00	37.00	908020	335.94	3368	362743	39.95
MOTHERSON	EQ	07-Jul-2022	116.70	117.25	120.75	116.15	120.00	119.75	117.91	7350261	8666.71	48088	4511024	61.37
MOTILALOFS	EQ	07-Jul-2022	760.95	764.80	772.00	762.00	769.00	768.75	766.24	20044	153.59	1912	10019	49.99
MOTOGENFIN	EQ	07-Jul-2022	32.25	31.60	34.25	30.80	31.60	31.95	32.28	99504	32.12	863	53622	53.89
MPHASIS	EQ	07-Jul-2022	2204.30	2220.00	2255.00	2185.05	2211.00	2209.85	2218.88	358481	7954.25	28687	142767	39.83
MPSLTD	EQ	07-Jul-2022	752.10	755.90	764.95	744.00	748.20	750.90	754.46	18962	143.06	2323	10865	57.30
MRF	EQ	07-Jul-2022	73230.20	73825.00	75500.00	73346.30	75073.05	75337.90	74752.40	12354	9234.91	7127	3376	27.33
MRO-TEK	EQ	07-Jul-2022	60.95	61.50	62.95	61.50	62.60	62.15	62.25	7523	4.68	130	4513	59.99
MRPL	EQ	07-Jul-2022	70.70	69.95	74.20	69.25	72.30	72.45	72.77	11455011	8336.11	48145	2673982	23.34
MSPL	EQ	07-Jul-2022	9.90	10.00	10.15	9.85	10.05	10.05	10.01	301520	30.19	702	221310	73.40
MSTCLTD	EQ	07-Jul-2022	232.30	233.95	236.55	230.05	232.25	232.40	232.68	379558	883.16	10047	169425	44.64
MSUMI	EQ	07-Jul-2022	77.80	78.55	79.40	74.40	74.80	74.85	76.66	4719178	3617.84	31430	2722343	57.69
MTARTECH	EQ	07-Jul-2022	1233.90	1250.00	1255.00	1228.00	1243.00	1241.40	1238.62	241084	2986.11	7503	178975	74.24
MTEDUCARE	EQ	07-Jul-2022	8.80	8.85	9.10	8.40	8.55	8.60	8.80	333550	29.34	701	149000	44.67
MTNL	EQ	07-Jul-2022	19.10	19.30	19.55	19.15	19.30	19.35	19.33	399402	77.21	1081	223034	55.84
MUKANDLTD	EQ	07-Jul-2022	101.50	103.40	106.95	100.55	106.00	105.65	104.07	29577	30.78	513	19502	65.94
MUKTAARTS	EQ	07-Jul-2022	54.40	56.60	56.60	53.05	53.10	53.70	53.42	10667	5.70	147	8059	75.55
MUNJALAU	EQ	07-Jul-2022	43.25	43.30	44.25	41.30	43.80	43.65	43.52	91134	39.67	916	43564	47.80
MUNJALSHOW	EQ	07-Jul-2022	101.85	101.85	102.70	101.55	101.80	101.90	102.14	31057	31.72	527	23654	76.16
MURUDCERA	EQ	07-Jul-2022	23.00	23.40	23.40	22.90	23.10	23.15	23.12	8272	1.91	108	5442	65.79
MUTHOOTCAP	EQ	07-Jul-2022	166.10	167.75	172.40	167.60	171.30	170.80	171.12	13408	22.94	509	8430	62.87
MUTHOOTFIN	EQ	07-Jul-2022	1055.35	1056.80	1066.00	1037.25	1047.00	1046.95	1045.81	573482	5997.54	24549	216921	37.83
NABARD	N2	07-Jul-2022	1162.00	1157.00	1165.00	1157.00	1165.00	1164.10	1163.32	5617	65.34	39	5617	100.00
NACLIND	EQ	07-Jul-2022	75.40	76.00	76.85	73.40	74.05	74.25	74.33	65436	48.64	926	42355	64.73
NAGAFERT	BE	07-Jul-2022	8.70	8.95	9.10	8.65	9.05	8.90	8.94	319905	28.59	561	-	-
NAGREEKCAP	EQ	07-Jul-2022	10.95	11.45	11.45	10.50	11.35	11.35	11.10	2316	0.26	19	1716	74.09
NAGREEKEXP	EQ	07-Jul-2022	31.80	32.80	32.80	30.25	30.30	30.40	31.16	52725	16.43	643	31282	59.33
NAHARCAP	EQ	07-Jul-2022	407.20	416.30	416.40	401.70	407.00	406.55	409.83	7705	31.58	457	4526	58.74
NAHARINDUS	EQ	07-Jul-2022	125.15	127.50	129.00	125.00	127.90	127.15	126.89	34951	44.35	919	18500	52.93
NAHARPOLY	EQ	07-Jul-2022	373.55	379.70	379.70	370.50	374.80	374.60	374.06	15326	57.33	488	11025	71.94
NAHARSPING	EQ	07-Jul-2022	309.65	306.50	314.50	306.50	309.35	310.65	311.39	22387	69.71	604	12116	54.12
NAM-INDIA	EQ	07-Jul-2022	279.10	281.00	282.90	279.00	281.70	281.40	280.97	158982	446.69	3207	54481	34.27
NATCOPHARM	EQ	07-Jul-2022	639.30	642.45	642.70	629.65	634.20	633.40	635.92	447237	2844.09	17178	367174	82.10
NATHBIOGEN	EQ	07-Jul-2022	187.90	191.65	191.65	184.25	187.30	186.45	186.42	10023	18.69	558	5316	53.04
NATIONALUM	EQ	07-Jul-2022	70.50	71.50	74.80	69.65	74.50	74.20	72.05	27239352	19625.73	60281	6298741	23.12
NAUKRI	EQ	07-Jul-2022	3907.05	3921.00	3950.00	3883.05	3918.75	3927.05	3916.33	221050	8657.05	20625	66260	29.98
NAVINFLUOR	EQ	07-Jul-2022	3775.50	3780.00	3813.00	3741.25	3813.00	3795.00	3781.11	84820	3207.13	8618	37450	44.15
NAVKARCORP	EQ	07-Jul-2022	53.90	54.10	57.85	54.10	57.20	57.15	56.51	4590825	2594.40	13752	1389516	30.27
NAVNETEDUL	EQ	07-Jul-2022	97.00	98.50	99.65	96.60	97.05	97.00	97.26	173881	169.12	3116	123106	70.80
NAZARA	EQ	07-Jul-2022	627.80	632.00	656.70	632.00	633.05	634.85	642.26	280624	1802.33	12635	63379	22.59
NBCC	EQ	07-Jul-2022	29.10	29.50	32.85	29.20	31.70	31.85	31.73	29615176	9397.62	42650	3896950	13.16
NBIFIN	EQ	07-Jul-2022	1855.35	1891.55	1900.00	1887.00	1900.00	1894.55	1894.00	40	0.76	11	30	75.00
NBVENTURES	EQ	07-Jul-2022	173.85	175.30	180.45	174.50	178.20	178.15	177.40	430314	763.36	6298	149439	34.73
NCC	EQ	07-Jul-2022	54.25	54.65	57.85	54.60	57.00	56.95	56.55	3711274	2098.56	14965	1306715	35.21
NCLIND	EQ	07-Jul-2022	173.95	175.40	176.70	174.10	175.00	175.40	175.26	65150	114.18	1592	28002	42.98
NDGL	EQ	07-Jul-2022	1182.10	1159.10	1200.00	1159.10	1185.95	1178.05	1184.09	176	2.08	23	158	89.77
NDL	EQ	07-Jul-2022	27.65	28.60	28.90	27.90	28.55	28.50	28.39	152348	43.25	864	117594	77.19
NDRAUTO	EQ	07-Jul-2022	382.70	380.65	389.95	380.65	382.00	383.30	385.27	4116	15.86	292	2194	53.30
NDTV	EQ	07-Jul-2022	164.85	168.50	168.50	165.50	168.00	167.45	167.13	101699	169.97	4313	29803	29.31
NECCLTD	EQ	07-Jul-2022	25.15	25.65	25.95	25.25	25.30	25.35	25.42	26977	6.86	251	16701	61.91
NECLIFE	EQ	07-Jul-2022	23.05	23.40	24.60	23.35	24.10	24.20	24.07	274572	66.08	1289	159040	57.92
NELCAST	EQ	07-Jul-2022	63.10	63.45	70.00	63.45	67.60	67.70	67.50	395143	266.73	3468	248695	62.94
NELCO	EQ	07-Jul-2022	594.90	617.00	617.05	605.00	610.80	612.45	611.01	21248	129.83	2130	10888	51.24
NEOGEN	EQ	07-Jul-2022	1335.35	1345.00	1396.80	1333.00	1350.00	1352.35	1362.64	21460	292.42	4837	8151	37.98
NESCO	EQ	07-Jul-2022	572.25	572.10	574.45	565.00	572.00	570.05	570.39	30944	176.50	3625	21526	69.56
NESTLEIND	EQ	07-Jul-2022	18388.65	18390.00	18550.00	18173.60	18180.20	18204.95	18347.35	51879	9518.42	13489	28108	54.18
NETF	EQ	07-Jul-2022	166.50	169.85	169.96	163.06	167.95	167.95	167.58	461	0.77	68	280	60.74
NETWORK18	EQ	07-Jul-2022	65.30	65.75	67.65	65.75	67.20	67.25	66.67	880239	586.85	5312	256344	29.12
NEULANDLAB	EQ	07-Jul-2022	1250.70	1257.00	1320.15	1247.40	1308.00	1308.60	1294.52	45728	591.96	5239	26487	57.92
NEWGEN	EQ	07-Jul-2022	351.65	355.30	363.80	353.50	359.00	360.05	359.37	48262	173.44	4003	28896	59.87
NEXTMEDIA	EQ	07-Jul-2022	5.05	4.85	5.05	4.85	5.05	5.05	5.00	6130	0.31	15	5625	91.76
NFL	EQ	07-Jul-2022	41.75	42.10	42.95	42.05	42.90	42.75	42.51	681624	289.74	2919	300785	44.13
NGIL	EQ	07-Jul-2022	142.80	142.80	145.15	140.05	143.45	142.95	143.14	4674	6.69	104	3377	72.25
NH	EQ	07-Jul-2022	639.80	641.85	642.95	635.35	640.45	640.20	639.85	52507	335.97	6380	37876	72.14
NHAI	N2	07-Jul-2022	1201.50	1206.00	1206.00	1200.00	1200.00	1200.00	1200.53	130	1.56	11	128	98.46
NHAI	N4	07-Jul-2022	1073.05	1073.11	1073.11	1073.11	1073.11	1073.11	1073.11	5	0.05	1	5	100.00
NHAI	N6	07-Jul-2022	1248.00	1248.00	1248.00	1230.00	1230.00	1230.00	1233.79	1465	18.07	21	1455	99.32
NHAI	NA	07-Jul-2022	1173.85	1170.35	1171.50	1170.35	1171.00	1171.00	1170.90	291	3.41	10	244	83.85
NHAI	NE	07-Jul-2022	1213.00	1210.90	1210.90	1210.90	1210.90	1210.90	1210.90	1	0.01	1	1	100.00
NHBTF2014	N5	07-Jul-2022	6100.00	6099.00	6099.00	5910.00	5950.00	5950.00	5966.77	107	6.38	10	107	100.00
NHBTF2014	N6	07-Jul-2022	6675.00	6705.00	6710.00	6700.00	6705.00	6704.57	6706.55	98	6.57	7	98	100.00
NHPC	EQ	07-Jul-2022	31.80	31.95	32.20	31.90	32.15	32.05	32.05	5526725	1771.15	9955	3783243	68.45
NHPC	N4	07-Jul-2022	1060.00	1060.00	1062.00	1060.00	1060.00	1061.96	1061.32	151	1.60	5	151	100.00
NIACL	EQ	07-Jul-2022	80.10	80.55	81.65	80.40	80.95	80.90	80.84	346656	280.23	5607	197514	56.98
NIBL	EQ	07-Jul-2022	20.15	20.40	21.00	20.00	20.80	20.40	20.37	6360	1.30	55	2589	40.71
NIDAN	SM	07-Jul-2022	34.50	34.50	34.50	34.50	34.50	34.50	34.50	1000	0.35	1	1000	100.00
NIF100BEES	EQ	07-Jul-2022	167.70	169.68	169.70	165.70	169.03	168.53	168.87	6353	10.73	170	4604	72.47
NIFTYBEES	EQ	07-Jul-2022	174.12	175.35	175.70	174.40	175.65	175.54	175.19	4128319	7232.23	25130	2177064	52.73
NIITLTD	EQ	07-Jul-2022	414.35	415.00	417.45	397.75	401.95	401.15	406.27	535056	2173.75	17024	309841	57.91
NILAINFRA	EQ	07-Jul-2022	5.95	6.10	6.35	5.70	5.80	5.80	6.02	579461	34.86	807	308864	53.30
NILASPACES	EQ	07-Jul-2022	3.30	3.45	3.45	3.15	3.15	3.15	3.28	348687	11.43	467	204731	58.71
NILKAMAL	EQ	07-Jul-2022	1995.05	1971.00	2029.00	1971.00	2004.00	2015.40	2007.57	3886	78.01	652	2483	63.90
NIPPOBATRY	EQ	07-Jul-2022	336.50	337.95	357.95	332.60	333.95	337.40	341.04	1824	6.22	295	796	43.64
NIRAJ	EQ	07-Jul-2022	28.70	29.00	29.55	28.00	28.00	28.70	28.75	2982	0.86	111	1683	56.44
NITCO	EQ	07-Jul-2022	23.80	24.30	24.30	23.05	23.60	23.45	23.75	37209	8.84	308	22829	61.35
NITINSPIN	EQ	07-Jul-2022	205.00	205.80	209.20	205.00	206.50	205.90	206.91	49011	101.41	1975	27510	56.13
NITIRAJ	EQ	07-Jul-2022	72.15	72.85	73.50	70.40	70.55	72.50	72.57	10572	7.67	163	8524	80.63
NKIND	BE	07-Jul-2022	38.95	40.00	40.00	40.00	40.00	40.00	40.00	9	0.00	1	-	-
NLCINDIA	EQ	07-Jul-2022	67.05	67.55	68.25	67.10	67.70	67.65	67.63	1374630	929.71	6543	424669	30.89
NMDC	EQ	07-Jul-2022	106.25	108.00	111.00	106.00	111.00	109.70	108.15	11881032	12849.18	38875	4838143	40.72
NOCIL	EQ	07-Jul-2022	257.45	259.65	261.15	256.20	257.20	258.05	258.98	605089	1567.05	11350	215769	35.66
NOIDATOLL	EQ	07-Jul-2022	7.30	7.30	7.40	7.10	7.20	7.20	7.24	79751	5.77	203	54369	68.17
NOVARTIND	EQ	07-Jul-2022	674.30	665.00	677.00	660.00	662.05	666.85	669.27	11216	75.07	1133	6130	54.65
NPBET	EQ	07-Jul-2022	175.66	179.98	179.98	176.02	178.16	178.16	177.14	422	0.75	25	350	82.94
NRAIL	EQ	07-Jul-2022	242.70	240.70	251.00	239.00	245.00	242.45	245.52	15125	37.13	533	9867	65.24
NRBBEARING	EQ	07-Jul-2022	140.10	141.90	142.30	137.75	138.60	138.30	139.41	200607	279.67	6786	100022	49.86
NRL	SM	07-Jul-2022	183.00	183.00	185.80	180.00	180.00	180.15	181.58	8800	15.98	8	7700	87.50
NSIL	EQ	07-Jul-2022	1317.40	1305.00	1375.00	1305.00	1375.00	1368.10	1356.18	1816	24.63	500	1459	80.34
NTPC	EQ	07-Jul-2022	138.95	140.00	142.75	139.50	140.95	140.45	140.78	18144208	25543.95	73641	10092322	55.62
NTPC	N6	07-Jul-2022	1387.00	1399.00	1399.00	1348.01	1348.01	1348.01	1360.76	4	0.05	2	4	100.00
NTPC	N7	07-Jul-2022	13.16	13.21	13.24	13.06	13.15	13.15	13.12	10276	1.35	50	9887	96.21
NTPC	ND	07-Jul-2022	1266.00	1265.69	1265.69	1265.69	1265.69	1265.69	1265.69	1	0.01	1	1	100.00
NUCLEUS	EQ	07-Jul-2022	386.25	388.20	394.35	388.20	393.10	393.10	392.12	7799	30.58	691	4367	55.99
NURECA	EQ	07-Jul-2022	988.45	1002.00	1019.65	983.60	995.00	1007.25	997.81	4995	49.84	1079	2265	45.35
NUVOCO	EQ	07-Jul-2022	298.40	299.50	299.75	294.00	294.75	295.85	297.47	135842	404.09	11472	46299	34.08
NV20BEES	EQ	07-Jul-2022	91.85	93.48	93.48	92.06	92.38	92.56	92.52	12912	11.95	103	11602	89.85
NXTDIGITAL	EQ	07-Jul-2022	384.60	375.05	387.50	375.05	387.50	386.00	384.87	6732	25.91	303	5683	84.42
NYKAA	EQ	07-Jul-2022	1402.20	1421.55	1470.00	1420.00	1453.20	1453.30	1454.27	671602	9766.90	42195	200555	29.86
OAL	EQ	07-Jul-2022	553.65	558.20	572.50	558.20	566.00	565.15	566.34	5076	28.75	549	2151	42.38
OBCL	EQ	07-Jul-2022	114.90	117.85	119.65	115.95	118.40	117.80	117.30	2909	3.41	195	1238	42.56
OBEROIRLTY	EQ	07-Jul-2022	784.00	784.30	809.80	784.00	793.00	792.80	794.37	851257	6762.09	27293	344197	40.43
OCCL	EQ	07-Jul-2022	804.25	820.05	820.05	802.45	808.15	810.50	809.47	6394	51.76	265	5774	90.30
OFSS	EQ	07-Jul-2022	3095.00	3110.00	3178.00	3100.40	3135.00	3134.75	3143.00	50719	1594.10	8568	20613	40.64
OIL	EQ	07-Jul-2022	174.20	174.00	179.80	172.20	176.00	176.55	176.71	7084426	12518.73	74162	1298532	18.33
OILCOUNTUB	BE	07-Jul-2022	7.65	7.50	7.95	7.40	7.95	7.95	7.85	5175	0.41	40	-	-
OLECTRA	EQ	07-Jul-2022	571.05	575.00	584.40	565.00	573.00	572.50	573.43	165252	947.61	6013	83933	50.79
OMAXAUTO	EQ	07-Jul-2022	50.85	50.95	52.00	49.40	51.35	51.20	51.18	16619	8.51	259	7712	46.40
OMAXE	EQ	07-Jul-2022	85.45	86.40	87.00	85.15	85.80	85.95	86.17	53686	46.26	846	32168	59.92
OMINFRAL	EQ	07-Jul-2022	29.20	29.70	29.95	29.40	29.85	29.70	29.69	34940	10.38	244	27947	79.99
OMKARCHEM	EQ	07-Jul-2022	22.40	23.00	23.50	23.00	23.50	23.50	23.47	21007	4.93	59	18718	89.10
ONELIFECAP	EQ	07-Jul-2022	10.20	10.10	11.20	10.10	11.20	11.20	10.95	18561	2.03	95	14568	78.49
ONEPOINT	EQ	07-Jul-2022	10.20	10.40	10.95	10.15	10.65	10.80	10.69	476971	51.01	326	227195	47.63
ONGC	EQ	07-Jul-2022	120.95	121.25	124.15	121.25	123.50	123.50	123.07	36229792	44589.33	138967	11072339	30.56
ONMOBILE	EQ	07-Jul-2022	120.00	120.90	123.60	120.05	122.75	122.50	122.30	1238624	1514.85	13967	184013	14.86
ONWARDTEC	EQ	07-Jul-2022	277.95	281.90	286.00	274.70	286.00	282.30	279.07	8399	23.44	462	4468	53.20
OPTIEMUS	EQ	07-Jul-2022	272.00	274.45	284.25	272.05	280.65	281.10	279.04	183719	512.66	7990	88038	47.92
ORBTEXP	EQ	07-Jul-2022	102.05	104.50	104.50	101.00	102.70	102.55	102.66	20133	20.67	378	15818	78.57
ORCHPHARMA	BE	07-Jul-2022	275.80	280.00	284.00	280.00	280.00	280.05	280.48	1131	3.17	72	-	-
ORICONENT	EQ	07-Jul-2022	24.50	24.80	25.00	23.90	24.50	24.40	24.46	29258	7.16	287	18049	61.69
ORIENTABRA	EQ	07-Jul-2022	27.05	26.70	27.90	26.70	27.60	27.60	27.51	25083	6.90	192	15746	62.78
ORIENTALTL	EQ	07-Jul-2022	12.65	12.70	13.45	12.50	12.90	13.00	12.94	60483	7.83	234	49237	81.41
ORIENTBELL	EQ	07-Jul-2022	749.35	755.90	762.95	718.00	728.00	726.15	735.72	53070	390.45	4036	22706	42.79
ORIENTCEM	EQ	07-Jul-2022	114.05	114.05	116.15	112.00	114.00	113.85	114.82	311097	357.19	5969	157014	50.47
ORIENTELEC	EQ	07-Jul-2022	278.20	280.65	284.80	276.10	276.10	276.95	280.79	60611	170.19	3350	24395	40.25
ORIENTHOT	EQ	07-Jul-2022	55.70	55.70	58.75	55.70	56.90	57.45	57.80	284193	164.26	2000	170205	59.89
ORIENTLTD	EQ	07-Jul-2022	62.60	62.90	63.85	62.00	62.55	62.70	62.78	1299	0.82	118	886	68.21
ORIENTPPR	EQ	07-Jul-2022	23.90	24.10	24.95	23.95	24.75	24.75	24.55	544262	133.59	1588	348094	63.96
ORISSAMINE	BE	07-Jul-2022	2400.55	2410.00	2460.00	2393.10	2460.00	2443.35	2417.88	2643	63.90	231	-	-
ORTEL	BZ	07-Jul-2022	1.05	1.00	1.10	1.00	1.10	1.10	1.10	5951	0.07	9	-	-
ORTINLAB	EQ	07-Jul-2022	21.35	21.60	22.00	21.10	21.45	21.35	21.58	34350	7.41	254	15319	44.60
OSWALAGRO	EQ	07-Jul-2022	31.15	30.75	32.95	30.75	31.90	31.60	32.15	75986	24.43	711	40041	52.70
OSWALSEEDS	SM	07-Jul-2022	88.00	88.00	88.00	88.00	88.00	88.00	88.00	4000	3.52	1	4000	100.00
PAGEIND	EQ	07-Jul-2022	43570.90	43800.00	44250.00	43578.95	43827.70	44014.30	43935.15	8650	3800.39	4670	3300	38.15
PAISALO	EQ	07-Jul-2022	70.60	70.15	72.90	69.75	69.85	70.65	70.46	1117382	787.31	4473	331578	29.67
PALASHSECU	EQ	07-Jul-2022	88.95	87.05	90.00	87.00	90.00	89.60	89.17	47	0.04	6	35	74.47
PALREDTEC	EQ	07-Jul-2022	142.55	141.55	145.95	140.80	142.00	142.60	142.26	4048	5.76	72	3476	85.87
PANACEABIO	EQ	07-Jul-2022	129.40	130.00	132.00	129.00	129.85	129.80	130.07	33009	42.93	618	25153	76.20
PANACHE	EQ	07-Jul-2022	63.85	64.00	66.95	63.50	66.20	64.35	64.03	1455	0.93	29	1154	79.31
PANAMAPET	EQ	07-Jul-2022	252.55	255.00	257.35	251.65	255.50	254.00	254.22	59216	150.54	3503	33040	55.80
PANSARI	EQ	07-Jul-2022	87.65	89.85	92.00	84.25	86.00	86.80	88.68	986	0.87	81	524	53.14
PAR	EQ	07-Jul-2022	186.10	181.65	186.05	168.60	169.70	172.20	177.72	33126	58.87	865	21151	63.85
PARACABLES	EQ	07-Jul-2022	10.95	11.00	11.10	10.65	10.90	10.85	10.89	47262	5.15	212	31687	67.05
PARADEEP	EQ	07-Jul-2022	41.00	41.10	41.70	40.80	41.15	41.00	41.14	1145854	471.36	10485	748040	65.28
PARAGMILK	EQ	07-Jul-2022	73.75	74.00	74.55	73.00	74.00	73.85	73.81	183732	135.61	2230	78035	42.47
PARAS	EQ	07-Jul-2022	603.50	608.80	614.45	603.00	603.00	606.75	608.87	46176	281.15	2706	19192	41.56
PARSVNATH	EQ	07-Jul-2022	8.25	8.15	8.15	7.85	7.85	7.85	7.88	1910366	150.63	1308	893137	46.75
PASUPTAC	EQ	07-Jul-2022	32.40	32.70	32.90	31.80	32.25	32.30	32.39	51357	16.64	623	27275	53.11
PATELENG	EQ	07-Jul-2022	20.90	20.75	21.40	20.25	21.35	21.20	21.03	488178	102.66	1602	263443	53.96
PATINTLOG	EQ	07-Jul-2022	13.50	13.55	14.20	13.30	13.75	13.90	13.85	124184	17.20	618	72948	58.74
PATINTPP	E1	07-Jul-2022	4.40	4.40	4.65	4.40	4.60	4.45	4.53	16630	0.75	56	13490	81.12
PAVNAIND	SM	07-Jul-2022	328.00	328.00	328.00	328.00	328.00	328.00	328.00	800	2.62	1	800	100.00
PAYTM	EQ	07-Jul-2022	690.75	697.60	704.65	686.85	690.65	690.75	695.57	2710786	18855.30	69929	531613	19.61
PBAINFRA	EQ	07-Jul-2022	13.40	13.35	13.70	13.00	13.05	13.05	13.22	9119	1.21	56	7499	82.23
PCBL	EQ	07-Jul-2022	104.90	106.20	106.20	104.00	104.35	104.35	104.67	468954	490.83	7752	245619	52.38
PCJEWELLER	EQ	07-Jul-2022	27.05	27.55	31.90	27.30	29.95	30.15	29.96	12611726	3777.84	28127	5048141	40.03
PDMJEPAPER	EQ	07-Jul-2022	38.15	38.50	38.80	37.50	37.70	37.65	37.89	70944	26.88	750	42076	59.31
PDSL	EQ	07-Jul-2022	1674.35	1692.10	1706.20	1660.00	1700.00	1696.00	1692.79	1730	29.29	151	1345	77.75
PEARLPOLY	EQ	07-Jul-2022	21.60	22.00	23.25	21.40	23.00	22.95	22.51	62546	14.08	464	47836	76.48
PEL	EQ	07-Jul-2022	1712.80	1733.00	1743.00	1705.35	1719.90	1719.55	1722.49	329667	5678.47	16252	130928	39.72
PENIND	EQ	07-Jul-2022	37.45	37.45	37.65	37.20	37.40	37.40	37.41	219468	82.10	645	121562	55.39
PENINLAND	EQ	07-Jul-2022	10.65	10.75	11.15	10.65	10.85	10.90	10.98	77535	8.52	259	62545	80.67
PERSISTENT	EQ	07-Jul-2022	3356.35	3387.00	3491.10	3360.00	3385.00	3381.95	3432.83	296554	10180.19	43787	114139	38.49
PETRONET	EQ	07-Jul-2022	220.95	222.00	225.50	219.90	220.60	220.65	222.46	1490104	3314.90	16199	764615	51.31
PFC	EQ	07-Jul-2022	106.60	108.00	108.10	106.80	107.60	107.70	107.56	2860688	3076.86	9048	2011996	70.33
PFC	N3	07-Jul-2022	1225.01	1202.21	1202.21	1202.21	1202.21	1202.21	1202.21	1	0.01	1	1	100.00
PFC	N5	07-Jul-2022	1171.82	1196.99	1196.99	1196.99	1196.99	1196.99	1196.99	2	0.02	1	2	100.00
PFC	N8	07-Jul-2022	1352.30	1351.10	1351.11	1349.00	1349.00	1350.50	1350.30	114	1.54	6	100	87.72
PFIZER	EQ	07-Jul-2022	4125.65	4129.95	4180.00	4129.95	4164.00	4160.50	4159.36	5884	244.74	1436	2925	49.71
PFOCUS	EQ	07-Jul-2022	70.25	70.00	70.00	68.75	69.10	69.20	69.37	17114	11.87	241	11575	67.63
PFS	EQ	07-Jul-2022	15.15	15.20	15.45	15.05	15.20	15.15	15.28	826979	126.36	2060	401949	48.60
PGEL	BE	07-Jul-2022	899.00	913.00	932.00	900.00	932.00	928.80	920.71	16540	152.28	556	-	-
PGHH	EQ	07-Jul-2022	14076.55	14100.00	14580.45	14099.95	14349.95	14273.40	14379.20	11033	1586.46	4624	3695	33.49
PGHL	EQ	07-Jul-2022	4296.00	4322.00	4388.00	4225.80	4226.50	4235.20	4296.57	5136	220.67	1758	2295	44.68
PGIL	EQ	07-Jul-2022	404.70	410.00	410.00	397.60	409.90	401.05	402.99	3575	14.41	226	2218	62.04
PGINVIT	IV	07-Jul-2022	130.88	130.80	131.72	130.00	130.25	130.56	130.41	601751	784.73	2279	495305	82.31
PHARMABEES	EQ	07-Jul-2022	12.41	12.40	12.54	12.33	12.48	12.46	12.51	180318	22.55	638	156613	86.85
PHOENIXLTD	EQ	07-Jul-2022	1182.00	1200.00	1268.50	1190.40	1227.00	1234.00	1231.49	708758	8728.31	28479	476117	67.18
PIDILITIND	EQ	07-Jul-2022	2219.55	2239.75	2273.10	2228.30	2235.00	2237.05	2251.88	320355	7214.01	22760	104721	32.69
PIGL	SM	07-Jul-2022	43.50	41.50	41.50	41.35	41.35	41.35	41.37	14000	5.79	4	14000	100.00
PIIND	EQ	07-Jul-2022	2703.55	2730.00	2792.95	2710.00	2787.10	2783.85	2767.07	163775	4531.76	15785	62683	38.27
PILANIINVS	EQ	07-Jul-2022	1596.25	1612.00	1634.75	1590.10	1627.00	1622.15	1620.03	923	14.95	164	691	74.86
PILITA	EQ	07-Jul-2022	7.90	8.10	8.20	7.80	7.95	7.90	7.94	151610	12.04	418	111920	73.82
PIONDIST	EQ	07-Jul-2022	158.85	159.00	161.90	159.00	160.05	160.25	160.02	291	0.47	27	155	53.26
PIONEEREMB	EQ	07-Jul-2022	39.20	39.95	41.25	38.85	40.85	40.60	40.45	25378	10.27	326	15526	61.18
PITTIENG	EQ	07-Jul-2022	302.60	307.00	323.00	305.60	317.00	316.70	312.27	202564	632.54	9868	88678	43.78
PIXTRANS	EQ	07-Jul-2022	803.70	829.95	829.95	806.25	810.05	819.45	819.67	3993	32.73	500	2383	59.68
PKTEA	BE	07-Jul-2022	312.25	312.25	315.50	299.00	309.80	306.80	304.06	185	0.56	13	-	-
PLASTIBLEN	EQ	07-Jul-2022	208.95	209.00	212.00	207.25	209.00	208.95	209.67	17014	35.67	581	10253	60.26
PNB	EQ	07-Jul-2022	29.95	30.10	31.10	30.00	30.95	31.00	30.72	32993224	10135.38	42725	9084361	27.53
PNBGILTS	EQ	07-Jul-2022	62.10	62.25	62.70	62.00	62.60	62.45	62.37	55889	34.86	963	34575	61.86
PNBHOUSING	EQ	07-Jul-2022	329.25	331.60	335.90	329.80	334.00	333.50	332.32	92166	306.29	3803	44220	47.98
PNC	EQ	07-Jul-2022	43.60	43.75	45.40	43.30	44.65	44.00	44.56	11842	5.28	174	6253	52.80
PNCINFRA	EQ	07-Jul-2022	238.35	239.55	247.00	239.10	243.05	243.50	243.48	126784	308.69	4974	65466	51.64
PODDARHOUS	EQ	07-Jul-2022	168.55	174.80	174.85	166.65	168.10	166.90	167.64	167	0.28	34	135	80.84
PODDARMENT	EQ	07-Jul-2022	251.00	251.00	254.70	246.10	248.25	248.65	250.17	2873	7.19	177	1852	64.46
POKARNA	EQ	07-Jul-2022	460.85	469.00	470.00	460.00	461.00	463.80	465.80	32427	151.04	1553	20672	63.75
POLICYBZR	EQ	07-Jul-2022	572.55	579.45	584.05	568.30	572.00	569.80	570.47	989250	5643.34	13430	791823	80.04
POLYCAB	EQ	07-Jul-2022	2215.35	2242.30	2264.30	2211.80	2245.00	2250.55	2245.78	215276	4834.62	20659	90694	42.13
POLYMED	EQ	07-Jul-2022	741.10	744.80	748.30	730.60	735.65	737.95	741.61	13758	102.03	3865	6210	45.14
POLYPLEX	EQ	07-Jul-2022	2208.20	2239.00	2239.90	2210.00	2233.00	2228.90	2222.24	72841	1618.70	7910	30456	41.81
PONNIERODE	EQ	07-Jul-2022	243.30	246.85	248.75	242.10	243.55	243.75	245.17	7988	19.58	294	4792	59.99
POONAWALLA	EQ	07-Jul-2022	230.20	232.50	251.00	232.50	249.15	248.60	243.48	11517246	28041.99	71567	3045082	26.44
POWERGRID	EQ	07-Jul-2022	210.45	213.25	215.30	212.10	212.75	212.55	213.35	10551977	22512.72	47975	6820901	64.64
POWERINDIA	EQ	07-Jul-2022	3303.90	3358.00	3392.20	3322.00	3322.00	3338.35	3361.34	22891	769.44	4678	11579	50.58
POWERMECH	EQ	07-Jul-2022	889.25	889.85	905.30	889.40	903.50	901.80	898.78	4347	39.07	553	3129	71.98
PPAP	EQ	07-Jul-2022	204.45	201.70	208.00	201.50	208.00	206.50	205.22	4096	8.41	151	2745	67.02
PPL	EQ	07-Jul-2022	164.35	166.30	169.70	165.15	168.70	168.90	167.24	76225	127.48	6584	25912	33.99
PRAENG	EQ	07-Jul-2022	13.80	13.65	14.45	13.65	14.05	14.20	14.07	11455	1.61	73	6369	55.60
PRAJIND	EQ	07-Jul-2022	373.85	378.00	395.00	376.00	394.40	392.80	386.75	1681842	6504.57	29278	851680	50.64
PRAKASH	EQ	07-Jul-2022	48.80	49.15	52.00	48.80	51.45	51.50	50.53	538451	272.09	4633	273964	50.88
PRAKASHSTL	EQ	07-Jul-2022	4.65	4.75	4.85	4.65	4.80	4.80	4.76	763426	36.33	960	382809	50.14
PRAXIS	EQ	07-Jul-2022	36.05	36.05	36.70	34.50	36.50	36.50	36.47	108082	39.41	133	105316	97.44
PRECAM	EQ	07-Jul-2022	100.70	101.55	104.75	100.95	103.05	103.85	103.57	69105	71.57	2225	31352	45.37
PRECISION	SM	07-Jul-2022	29.00	28.00	28.50	28.00	28.50	28.50	28.25	4000	1.13	2	2000	50.00
PRECOT	EQ	07-Jul-2022	222.95	222.40	233.65	215.30	217.60	219.60	224.57	7511	16.87	529	4041	53.80
PRECWIRE	EQ	07-Jul-2022	66.70	67.50	67.95	66.30	67.50	67.55	67.41	33743	22.74	592	23280	68.99
PREMEXPLN	EQ	07-Jul-2022	298.60	304.80	304.80	296.00	301.50	302.85	301.86	2018	6.09	87	1507	74.68
PREMIER	BE	07-Jul-2022	4.40	4.40	4.50	4.25	4.25	4.30	4.45	1750	0.08	19	-	-
PREMIERPOL	EQ	07-Jul-2022	83.45	84.75	86.80	83.00	83.80	84.00	84.52	3753	3.17	159	2173	57.90
PRESSMN	EQ	07-Jul-2022	38.90	40.00	42.00	38.15	40.45	40.00	40.62	115498	46.91	806	83984	72.71
PRESTIGE	EQ	07-Jul-2022	409.90	416.00	428.00	410.00	422.00	424.05	416.69	572216	2384.36	15234	387979	67.80
PRICOLLTD	EQ	07-Jul-2022	140.15	140.25	141.20	135.00	137.20	136.40	137.53	1011614	1391.25	8437	388815	38.44
PRIMESECU	EQ	07-Jul-2022	97.80	98.15	99.25	96.20	97.00	98.20	98.13	29197	28.65	237	26177	89.66
PRINCEPIPE	EQ	07-Jul-2022	597.60	599.60	606.50	597.00	599.60	599.05	602.62	51526	310.50	3828	22557	43.78
PRITI	EQ	07-Jul-2022	131.75	134.95	134.95	130.85	132.00	132.10	132.58	28925	38.35	494	25415	87.87
PRITIKAUTO	EQ	07-Jul-2022	13.95	14.10	14.15	13.90	14.05	14.00	13.98	46358	6.48	144	35058	75.62
PRIVISCL	EQ	07-Jul-2022	1060.60	1060.60	1070.85	1036.05	1037.00	1042.55	1052.88	23458	246.98	2796	17052	72.69
PROPEQUITY	SM	07-Jul-2022	147.00	148.90	149.00	148.90	149.00	149.00	148.95	2400	3.57	2	2400	100.00
PROZONINTU	EQ	07-Jul-2022	20.90	20.90	21.55	20.35	21.20	21.35	21.09	156739	33.05	778	85089	54.29
PRSMJOHNSN	EQ	07-Jul-2022	108.55	109.10	109.80	107.40	108.00	108.50	108.41	42384	45.95	1591	22042	52.01
PRUDENT	EQ	07-Jul-2022	499.15	498.10	518.85	497.05	503.00	501.80	504.77	36302	183.24	1662	24297	66.93
PSB	EQ	07-Jul-2022	14.40	14.50	14.70	14.35	14.55	14.55	14.56	146762	21.36	539	83615	56.97
PSPPROJECT	EQ	07-Jul-2022	598.55	601.40	611.00	586.30	599.00	600.45	600.53	233634	1403.05	10040	68123	29.16
PSUBNKBEES	EQ	07-Jul-2022	27.83	27.99	28.90	27.99	28.85	28.85	28.58	1236801	353.54	1869	1080725	87.38
PTC	EQ	07-Jul-2022	80.30	81.95	83.75	80.50	81.40	81.75	81.78	854932	699.19	7100	341362	39.93
PTL	EQ	07-Jul-2022	30.40	30.50	30.70	30.30	30.50	30.45	30.46	64774	19.73	695	43780	67.59
PUNJABCHEM	EQ	07-Jul-2022	1255.55	1273.40	1304.00	1265.00	1297.00	1298.25	1289.68	4905	63.26	1075	3397	69.26
PUNJLLOYD	BZ	07-Jul-2022	1.70	1.70	1.75	1.70	1.75	1.75	1.74	148315	2.58	131	-	-
PURVA	EQ	07-Jul-2022	83.90	84.65	88.20	84.65	86.50	86.55	86.81	102687	89.14	2284	59800	58.24
PVP	EQ	07-Jul-2022	6.15	6.45	6.45	6.05	6.45	6.45	6.45	264307	17.04	195	141154	53.41
PVR	EQ	07-Jul-2022	1874.05	1887.00	1899.00	1862.70	1890.00	1885.70	1881.39	366427	6893.92	14446	168921	46.10
QGOLDHALF	EQ	07-Jul-2022	44.08	43.65	43.65	43.29	43.36	43.36	43.37	21625	9.38	355	19939	92.20
QNIFTY	EQ	07-Jul-2022	1682.22	1686.00	1700.00	1685.00	1700.00	1699.61	1693.71	138	2.34	45	61	44.20
QUADPRO	SM	07-Jul-2022	9.00	9.00	9.00	9.00	9.00	9.00	9.00	6000	0.54	1	6000	100.00
QUESS	EQ	07-Jul-2022	590.65	593.65	596.90	586.00	586.60	589.15	590.96	73522	434.49	4781	39271	53.41
QUICKHEAL	EQ	07-Jul-2022	157.25	158.05	160.50	158.05	159.00	159.55	159.51	26282	41.92	1484	10970	41.74
RADAAN	BE	07-Jul-2022	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1200	0.01	2	-	-
RADICO	EQ	07-Jul-2022	891.30	899.90	905.00	895.45	903.00	902.55	900.83	190898	1719.66	5532	127333	66.70
RADIOCITY	EQ	07-Jul-2022	22.65	22.80	23.20	19.70	23.15	23.05	22.41	240623	53.91	537	135689	56.39
RAILTEL	EQ	07-Jul-2022	92.95	93.15	94.10	93.15	93.60	93.55	93.62	287468	269.13	2787	140752	48.96
RAIN	EQ	07-Jul-2022	152.55	153.70	158.50	152.05	156.80	157.00	155.31	1345784	2090.19	10117	284367	21.13
RAINBOW	EQ	07-Jul-2022	470.95	470.10	486.15	467.10	472.10	472.35	477.54	84796	404.93	7990	44651	52.66
RAJESHEXPO	EQ	07-Jul-2022	589.45	593.70	619.00	590.00	607.85	610.40	608.74	178562	1086.97	9165	30036	16.82
RAJMET	EQ	07-Jul-2022	405.40	406.70	409.30	404.15	406.10	406.50	407.47	19346	78.83	451	9869	51.01
RAJRATAN	EQ	07-Jul-2022	733.10	738.90	847.80	735.05	785.00	789.35	800.12	317414	2539.70	23350	161475	50.87
RAJSREESUG	EQ	07-Jul-2022	31.95	32.05	32.05	31.05	31.60	31.55	31.88	28843	9.20	165	23144	80.24
RAJTV	EQ	07-Jul-2022	36.20	37.40	37.95	36.70	37.00	37.35	37.22	3324	1.24	69	2898	87.18
RALLIS	EQ	07-Jul-2022	194.35	195.40	196.40	194.00	195.70	195.55	195.62	246442	482.10	4383	126929	51.50
RAMANEWS	EQ	07-Jul-2022	16.05	16.05	16.45	16.00	16.05	16.10	16.12	9144	1.47	103	5966	65.24
RAMASTEEL	EQ	07-Jul-2022	392.65	393.00	397.30	386.00	390.35	392.55	390.20	73690	287.54	1853	18004	24.43
RAMCOCEM	EQ	07-Jul-2022	663.35	667.00	669.30	648.50	655.00	654.10	654.27	320344	2095.91	12182	141081	44.04
RAMCOIND	EQ	07-Jul-2022	176.40	177.30	182.25	176.25	179.00	177.95	179.34	40638	72.88	1307	24529	60.36
RAMCOSYS	EQ	07-Jul-2022	278.40	280.00	287.00	273.40	278.05	278.55	280.30	75720	212.24	4009	25524	33.71
RAMKY	EQ	07-Jul-2022	147.95	150.85	153.75	147.30	153.60	152.75	151.23	70303	106.32	1951	50491	71.82
RANASUG	EQ	07-Jul-2022	25.80	25.80	26.30	25.60	26.15	26.10	25.95	397094	103.04	2759	180488	45.45
RANEENGINE	EQ	07-Jul-2022	239.15	237.20	241.00	235.00	237.00	237.15	237.76	2516	5.98	277	1069	42.49
RANEHOLDIN	EQ	07-Jul-2022	634.60	639.75	646.95	633.70	638.25	638.80	640.58	9477	60.71	617	6506	68.65
RATEGAIN	EQ	07-Jul-2022	256.55	260.40	266.40	260.05	262.00	262.95	263.60	105384	277.79	3532	55238	52.42
RATNAMANI	EQ	07-Jul-2022	1669.65	1669.65	1686.70	1644.45	1675.00	1674.15	1669.86	37751	630.39	5442	24018	63.62
RAYMOND	EQ	07-Jul-2022	950.65	956.00	978.00	922.00	929.00	926.80	944.00	308260	2909.98	14086	165887	53.81
RBA	EQ	07-Jul-2022	111.10	111.95	112.60	110.20	110.55	110.80	111.06	592876	658.46	6466	314502	53.05
RBL	EQ	07-Jul-2022	734.50	742.20	742.20	721.00	731.65	735.15	733.44	7780	57.06	977	4097	52.66
RBLBANK	EQ	07-Jul-2022	83.40	83.95	85.90	83.75	85.50	85.50	85.06	16233819	13807.88	42159	3110069	19.16
RCF	EQ	07-Jul-2022	80.20	80.60	81.90	80.40	81.45	81.50	81.31	1758302	1429.63	9429	556318	31.64
RCOM	BE	07-Jul-2022	2.20	2.20	2.25	2.20	2.25	2.20	2.22	1400208	31.12	2313	-	-
RECLTD	EQ	07-Jul-2022	129.65	130.50	130.75	129.05	129.90	129.95	130.05	2511924	3266.85	31317	1336044	53.19
RECLTD	N2	07-Jul-2022	1149.79	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1000	11.30	1	1000	100.00
RECLTD	N8	07-Jul-2022	1071.54	1071.00	1097.99	1071.00	1097.99	1097.99	1074.24	101	1.08	3	51	50.50
RECLTD	N9	07-Jul-2022	1239.00	1230.00	1239.00	1230.00	1239.00	1239.00	1233.26	200	2.47	5	200	100.00
RECLTD	NF	07-Jul-2022	1237.93	1249.93	1259.97	1249.79	1259.97	1249.84	1249.84	1200	15.00	12	1200	100.00
RECLTD	NG	07-Jul-2022	1350.00	1393.89	1393.89	1393.89	1393.89	1393.89	1393.89	20	0.28	1	20	100.00
RECLTD	NH	07-Jul-2022	1227.00	1228.00	1228.00	1227.99	1227.99	1227.99	1227.99	55	0.68	4	55	100.00
REDINGTON	EQ	07-Jul-2022	129.15	130.00	130.50	128.60	129.00	129.15	129.37	1818970	2353.22	24796	1264915	69.54
REFEX	EQ	07-Jul-2022	111.15	112.70	113.90	111.35	113.00	113.20	112.63	31553	35.54	824	14711	46.62
REGENCERAM	BE	07-Jul-2022	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1	0.00	1	-	-
RELAXO	EQ	07-Jul-2022	979.75	986.65	997.00	972.00	976.00	975.25	983.31	106830	1050.47	10327	50331	47.11
RELCAPITAL	BE	07-Jul-2022	12.00	12.10	12.35	12.10	12.15	12.15	12.22	227999	27.86	926	-	-
RELCHEMQ	EQ	07-Jul-2022	207.75	209.45	212.15	200.10	202.90	203.20	205.70	3058	6.29	242	1745	57.06
RELIABLE	SM	07-Jul-2022	63.95	67.10	67.10	63.10	67.10	67.10	65.88	12000	7.91	5	12000	100.00
RELIANCE	EQ	07-Jul-2022	2411.85	2425.90	2433.25	2375.00	2391.00	2388.10	2392.12	10753423	257234.62	388023	6400200	59.52
RELIGARE	EQ	07-Jul-2022	119.65	120.75	128.70	119.75	125.00	125.40	124.40	996188	1239.31	14293	288007	28.91
RELINFRA	EQ	07-Jul-2022	91.75	92.90	95.90	91.90	95.15	94.90	94.20	1532604	1443.74	8010	961631	62.74
REMSONSIND	EQ	07-Jul-2022	220.00	220.40	232.00	218.70	225.00	222.95	225.31	7155	16.12	258	3762	52.58
RENUKA	EQ	07-Jul-2022	45.35	45.85	47.10	45.00	46.55	46.55	46.05	13202817	6079.44	22467	2436014	18.45
REPCOHOME	EQ	07-Jul-2022	128.75	129.70	134.30	129.70	133.10	133.55	132.18	102303	135.22	2650	57233	55.94
REPL	EQ	07-Jul-2022	168.35	170.85	174.50	169.50	172.10	172.90	170.78	34940	59.67	341	29369	84.06
REPRO	EQ	07-Jul-2022	373.10	378.60	382.50	370.00	375.60	376.90	376.30	558	2.10	53	322	57.71
RESPONIND	EQ	07-Jul-2022	153.00	150.00	152.60	145.20	149.00	150.30	148.72	485308	721.76	11967	41480	8.55
REVATHI	EQ	07-Jul-2022	685.30	689.80	689.80	665.00	665.10	673.45	681.85	238	1.62	49	170	71.43
REXPIPES	SM	07-Jul-2022	43.60	41.45	43.50	41.45	43.50	43.50	42.48	8000	3.40	2	8000	100.00
RGL	EQ	07-Jul-2022	696.30	701.00	707.00	671.40	690.00	694.25	686.53	50228	344.83	3453	9699	19.31
RHFL	EQ	07-Jul-2022	2.90	2.95	2.95	2.90	2.95	2.95	2.93	177600	5.20	483	152434	85.83
RHIM	EQ	07-Jul-2022	519.05	529.95	531.00	515.25	521.00	519.95	522.11	73238	382.38	4304	29472	40.24
RICHA	SM	07-Jul-2022	66.00	58.10	58.10	58.10	58.10	58.10	58.10	20000	11.62	1	20000	100.00
RICOAUTO	EQ	07-Jul-2022	44.80	45.25	45.60	43.50	44.15	43.90	44.52	841309	374.54	3468	512859	60.96
RIIL	EQ	07-Jul-2022	942.20	950.95	972.90	943.00	951.00	953.25	958.70	1117827	10716.60	34356	154145	13.79
RILINFRA	SM	07-Jul-2022	211.15	212.25	221.00	212.25	219.00	219.30	218.25	17000	37.10	17	14000	82.35
RITCO	EQ	07-Jul-2022	128.00	128.05	130.00	127.00	129.00	129.00	128.41	22235	28.55	279	15618	70.24
RITES	EQ	07-Jul-2022	235.95	236.00	239.90	235.20	239.00	239.20	237.71	79293	188.49	7439	45159	56.95
RKDL	EQ	07-Jul-2022	9.65	9.80	9.90	9.50	9.55	9.80	9.62	8165	0.79	51	6619	81.07
RKEC	EQ	07-Jul-2022	42.75	43.35	43.35	42.05	42.05	42.45	42.51	5503	2.34	89	4111	74.70
RKFORGE	EQ	07-Jul-2022	163.65	165.00	165.90	162.85	164.20	164.10	164.69	194553	320.40	4808	139155	71.53
RMCL	BZ	07-Jul-2022	1.95	1.95	1.95	1.90	1.90	1.90	1.91	12061	0.23	26	-	-
RML	EQ	07-Jul-2022	335.20	335.25	338.50	333.00	338.00	335.70	335.88	2932	9.85	216	1778	60.64
RNAVAL	BZ	07-Jul-2022	3.00	3.05	3.05	2.90	2.95	2.95	2.96	321625	9.52	282	-	-
ROHLTD	EQ	07-Jul-2022	137.15	138.15	148.00	138.05	147.90	146.80	144.08	107935	155.52	2049	43263	40.08
ROLEXRINGS	EQ	07-Jul-2022	1771.80	1795.00	1849.65	1775.15	1804.70	1811.10	1811.38	120930	2190.50	13890	42671	35.29
ROLLT	EQ	07-Jul-2022	1.10	1.15	1.15	1.10	1.15	1.15	1.15	3298982	37.90	430	2350735	71.26
ROLTA	EQ	07-Jul-2022	4.20	4.30	4.30	4.10	4.20	4.15	4.16	109930	4.57	316	83642	76.09
ROML	BE	07-Jul-2022	60.45	60.20	61.75	59.70	61.50	60.70	60.82	2336	1.42	52	-	-
ROSSARI	EQ	07-Jul-2022	857.95	854.10	865.25	853.50	855.50	859.15	858.76	32723	281.01	3110	24385	74.52
ROSSELLIND	EQ	07-Jul-2022	167.95	169.45	175.00	169.05	172.40	173.60	173.27	32522	56.35	767	20945	64.40
ROTO	EQ	07-Jul-2022	450.25	459.00	469.90	451.80	459.65	461.45	460.48	10860	50.01	1133	5352	49.28
ROUTE	EQ	07-Jul-2022	1243.00	1258.90	1314.95	1247.05	1307.00	1305.00	1284.72	526887	6769.01	27736	134482	25.52
RPGLIFE	EQ	07-Jul-2022	553.75	551.00	578.90	551.00	566.40	568.15	570.26	14955	85.28	1119	6818	45.59
RPOWER	EQ	07-Jul-2022	11.20	11.35	11.50	11.30	11.40	11.45	11.41	4844626	552.96	6647	2148870	44.36
RPPINFRA	EQ	07-Jul-2022	35.80	36.30	36.40	35.90	36.30	36.10	36.16	17498	6.33	314	9237	52.79
RPPL	EQ	07-Jul-2022	185.10	190.00	190.00	180.50	180.60	181.25	183.42	7036	12.91	281	3990	56.71
RPSGVENT	EQ	07-Jul-2022	488.55	492.60	507.00	491.25	506.00	503.05	501.23	17487	87.65	2708	8565	48.98
RSSOFTWARE	EQ	07-Jul-2022	24.20	24.65	24.65	24.00	24.20	24.30	24.29	22312	5.42	281	11817	52.96
RSWM	EQ	07-Jul-2022	367.00	368.50	372.90	367.60	369.00	369.85	370.34	40210	148.91	4439	21635	53.81
RSYSTEMS	EQ	07-Jul-2022	250.65	252.85	252.90	240.50	245.90	246.40	245.61	66242	162.70	3287	21816	32.93
RTNINDIA	EQ	07-Jul-2022	41.45	41.95	43.50	41.85	43.50	43.30	42.73	1345209	574.83	4364	815095	60.59
RTNPOWER	EQ	07-Jul-2022	3.35	3.35	3.50	3.35	3.50	3.40	3.40	4673182	158.67	5459	3440882	73.63
RUBYMILLS	EQ	07-Jul-2022	357.60	361.65	385.50	361.65	378.90	377.75	375.55	23426	87.98	1183	9335	39.85
RUCHI	BE	07-Jul-2022	1041.75	1042.00	1055.00	1001.00	1025.50	1025.75	1027.71	314281	3229.90	10085	-	-
RUCHINFRA	BE	07-Jul-2022	8.05	8.20	8.20	7.95	8.10	8.15	8.13	20211	1.64	182	-	-
RUCHIRA	EQ	07-Jul-2022	115.45	116.00	119.95	114.60	118.45	117.75	117.76	242721	285.82	2778	102192	42.10
RUPA	EQ	07-Jul-2022	344.10	350.00	353.95	344.05	347.00	347.35	348.13	229261	798.12	6410	93701	40.87
RUSHIL	EQ	07-Jul-2022	421.65	428.95	441.00	423.55	437.10	438.80	436.87	42321	184.89	1654	29104	68.77
RVHL	EQ	07-Jul-2022	19.50	18.70	20.05	18.65	19.75	19.45	19.57	9678	1.89	62	7592	78.45
RVNL	EQ	07-Jul-2022	30.40	30.45	30.75	30.40	30.65	30.60	30.59	1009691	308.88	8489	508359	50.35
SABEVENTS	BE	07-Jul-2022	6.90	7.20	7.20	6.60	6.75	6.75	6.84	6479	0.44	38	-	-
SABTN	BE	07-Jul-2022	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1420	0.03	4	-	-
SADBHAV	EQ	07-Jul-2022	15.65	15.90	16.20	15.60	15.75	15.80	15.92	255389	40.65	1108	167859	65.73
SADBHIN	EQ	07-Jul-2022	7.20	7.30	7.35	7.15	7.25	7.25	7.26	125230	9.10	317	86913	69.40
SAFARI	EQ	07-Jul-2022	945.25	948.00	950.00	913.65	930.00	931.25	936.93	12005	112.48	1545	6754	56.26
SAGARDEEP	EQ	07-Jul-2022	26.60	26.10	28.00	26.10	27.50	27.20	27.02	32082	8.67	728	9503	29.62
SAGCEM	EQ	07-Jul-2022	171.60	172.90	174.95	171.35	172.70	173.20	173.84	132695	230.68	1631	118591	89.37
SAIL	EQ	07-Jul-2022	69.60	70.20	73.50	69.75	73.50	72.85	71.39	36413399	25994.28	78267	7590341	20.84
SAKAR	BE	07-Jul-2022	157.90	155.20	162.00	155.05	162.00	161.20	159.89	14377	22.99	139	-	-
SAKHTISUG	EQ	07-Jul-2022	15.30	15.20	15.70	15.20	15.60	15.55	15.56	71377	11.11	418	44327	62.10
SAKSOFT	EQ	07-Jul-2022	907.55	919.00	977.00	907.60	945.00	944.25	954.42	106480	1016.27	10363	29272	27.49
SAKUMA	EQ	07-Jul-2022	14.65	14.95	14.95	14.10	14.25	14.25	14.44	282982	40.87	1008	188114	66.48
SALASAR	EQ	07-Jul-2022	26.60	27.00	27.10	25.60	25.85	25.95	26.17	795054	208.06	1454	570146	71.71
SALONA	EQ	07-Jul-2022	210.05	206.80	210.00	200.40	204.80	202.40	203.89	9052	18.46	444	5282	58.35
SALSTEEL	EQ	07-Jul-2022	8.25	8.35	8.65	8.25	8.60	8.55	8.48	137838	11.69	407	51298	37.22
SALZERELEC	EQ	07-Jul-2022	178.40	179.70	182.30	178.00	180.20	180.25	180.31	15563	28.06	406	9890	63.55
SAMBHAAV	EQ	07-Jul-2022	3.80	3.90	3.90	3.40	3.55	3.65	3.68	76415	2.81	145	48942	64.05
SANCO	EQ	07-Jul-2022	9.50	9.35	9.95	9.35	9.95	9.90	9.77	21153	2.07	116	15149	71.62
SANDESH	EQ	07-Jul-2022	677.10	686.10	687.00	672.10	676.25	678.85	678.76	1117	7.58	267	648	58.01
SANDHAR	EQ	07-Jul-2022	253.85	257.65	259.55	252.00	252.10	253.20	254.96	35768	91.20	1692	21740	60.78
SANGAMIND	EQ	07-Jul-2022	282.20	284.90	284.90	272.65	273.30	274.90	277.43	17822	49.44	687	8559	48.02
SANGHIIND	EQ	07-Jul-2022	36.30	36.85	37.00	36.40	36.60	36.55	36.66	216033	79.21	1257	148531	68.75
SANGHVIMOV	EQ	07-Jul-2022	228.85	231.70	233.35	225.10	228.25	230.10	229.13	75582	173.18	2766	42414	56.12
SANGINITA	EQ	07-Jul-2022	19.90	20.00	20.00	19.05	20.00	20.00	19.76	10750	2.12	95	7334	68.22
SANOFI	EQ	07-Jul-2022	6480.05	6510.00	6524.90	6470.10	6481.00	6490.05	6494.14	2951	191.64	1073	1619	54.86
SANSERA	EQ	07-Jul-2022	699.05	705.00	708.80	681.70	696.00	694.00	696.52	44981	313.30	11335	28094	62.46
SANWARIA	BZ	07-Jul-2022	0.85	0.90	0.90	0.85	0.90	0.85	0.87	407183	3.55	468	-	-
SAPPHIRE	EQ	07-Jul-2022	1141.45	1151.40	1159.00	1106.00	1114.85	1119.95	1131.51	70597	798.81	7181	18196	25.77
SARDAEN	EQ	07-Jul-2022	826.50	840.00	887.95	832.55	876.00	878.90	861.77	34602	298.19	4080	17960	51.90
SAREGAMA	EQ	07-Jul-2022	404.65	406.80	410.00	395.10	406.00	404.10	401.31	177991	714.29	13126	73657	41.38
SARLAPOLY	EQ	07-Jul-2022	47.30	47.85	48.40	46.70	47.15	47.10	47.38	57766	27.37	719	37324	64.61
SARVESHWAR	SM	07-Jul-2022	49.80	47.50	47.50	47.50	47.50	47.50	47.50	1600	0.76	1	1600	100.00
SASKEN	EQ	07-Jul-2022	772.40	776.30	795.00	773.60	782.50	786.20	785.68	8386	65.89	1212	3970	47.34
SASTASUNDR	EQ	07-Jul-2022	292.95	293.35	309.50	293.35	302.00	298.95	300.63	11227	33.75	411	4320	38.48
SATHAISPAT	BE	07-Jul-2022	2.40	2.50	2.50	2.50	2.50	2.50	2.50	500	0.01	1	-	-
SATIA	EQ	07-Jul-2022	122.75	123.30	124.60	122.05	122.70	123.05	123.23	220025	271.13	3124	77527	35.24
SATIN	EQ	07-Jul-2022	99.15	98.15	99.85	97.05	97.05	98.05	98.22	84142	82.64	1850	54678	64.98
SBC	EQ	07-Jul-2022	5.55	5.55	5.85	5.50	5.85	5.75	5.71	907372	51.82	888	593486	65.41
SBCL	EQ	07-Jul-2022	393.85	399.75	413.95	394.05	411.65	412.05	405.13	32797	132.87	2696	18090	55.16
SBICARD	EQ	07-Jul-2022	850.25	848.50	852.00	836.35	847.95	848.05	845.98	2093582	17711.27	49590	989045	47.24
SBIETFCON	EQ	07-Jul-2022	71.27	72.78	72.78	69.80	71.60	71.63	71.54	6756	4.83	303	3855	57.06
SBIETFIT	EQ	07-Jul-2022	288.53	291.98	293.45	288.65	290.67	290.16	290.77	977819	2843.20	1614	802678	82.09
SBIETFPB	EQ	07-Jul-2022	172.99	173.99	176.00	173.82	176.00	175.51	174.71	9117	15.93	86	8744	95.91
SBIETFQLTY	EQ	07-Jul-2022	142.33	142.45	144.29	142.45	143.04	143.16	143.62	2950	4.24	77	2197	74.47
SBILIFE	EQ	07-Jul-2022	1116.10	1121.70	1130.00	1111.15	1130.00	1124.60	1120.65	792663	8883.00	36520	406533	51.29
SBIN	EQ	07-Jul-2022	479.95	484.00	488.25	481.60	486.90	486.75	485.27	11497832	55795.94	173806	4532216	39.42
SCAPDVR	EQ	07-Jul-2022	9.05	9.25	9.40	8.85	9.25	9.10	9.12	17360	1.58	59	12670	72.98
SCHAEFFLER	EQ	07-Jul-2022	2417.20	2429.75	2449.95	2367.15	2386.00	2388.30	2392.80	138639	3317.35	12244	104113	75.10
SCHAND	EQ	07-Jul-2022	108.15	108.75	115.65	108.00	115.00	114.60	112.97	108567	122.64	1603	62053	57.16
SCHNEIDER	EQ	07-Jul-2022	107.35	107.80	108.40	105.15	106.50	106.55	106.55	380515	405.46	7136	131534	34.57
SCI	EQ	07-Jul-2022	96.65	97.60	98.60	96.60	97.80	97.75	97.52	547003	533.41	4073	225218	41.17
SDBL	EQ	07-Jul-2022	68.55	68.05	70.50	67.50	67.75	68.10	69.03	69758	48.15	1009	41828	59.96
SDL24BEES	EQ	07-Jul-2022	107.20	107.32	107.34	107.13	107.33	107.33	107.30	20	0.02	8	17	85.00
SDL26BEES	EQ	07-Jul-2022	106.40	106.40	106.95	106.19	106.25	106.25	106.54	201099	214.25	29	109568	54.48
SEAMECLTD	EQ	07-Jul-2022	851.55	864.55	880.00	850.00	854.00	853.10	861.52	4691	40.41	409	2581	55.02
SECL	SM	07-Jul-2022	101.50	103.00	103.00	103.00	103.00	103.00	103.00	1250	1.29	1	1250	100.00
SECURCRED	SM	07-Jul-2022	66.70	63.50	63.50	63.40	63.50	63.50	63.48	12600	8.00	7	12600	100.00
SECURKLOUD	BE	07-Jul-2022	73.70	73.00	77.35	73.00	75.60	75.90	75.57	20941	15.83	193	-	-
SEJALLTD	BE	07-Jul-2022	245.00	245.00	248.00	235.00	238.00	238.10	240.97	3281	7.91	105	-	-
SELAN	EQ	07-Jul-2022	170.70	171.00	172.60	169.00	171.00	171.35	171.14	16268	27.84	335	10806	66.42
SEPC	EQ	07-Jul-2022	8.55	8.75	8.75	8.40	8.50	8.50	8.53	360139	30.71	422	199676	55.44
SEPOWER	EQ	07-Jul-2022	17.75	18.60	18.60	17.30	17.60	17.75	18.02	45714	8.24	204	21180	46.33
SEQUENT	EQ	07-Jul-2022	96.25	96.55	101.90	96.55	100.50	101.25	99.84	1545260	1542.81	13380	534418	34.58
SERVOTECH	EQ	07-Jul-2022	60.45	60.10	62.70	58.60	62.55	61.55	61.09	12759	7.79	758	2996	23.48
SESHAPAPER	EQ	07-Jul-2022	195.60	197.80	202.00	194.00	194.05	195.55	197.36	63913	126.14	1694	36713	57.44
SETCO	EQ	07-Jul-2022	13.15	13.00	13.30	12.60	12.75	12.70	12.77	360213	46.00	714	246155	68.34
SETF10GILT	EQ	07-Jul-2022	200.42	200.50	200.50	200.00	200.00	200.00	200.11	11	0.02	6	11	100.00
SETFGOLD	EQ	07-Jul-2022	45.44	45.24	45.24	44.72	44.92	44.86	44.93	1109311	498.42	1800	874348	78.82
SETFNIF50	EQ	07-Jul-2022	164.78	166.40	166.90	165.05	166.25	166.04	165.76	208271	345.23	1496	160452	77.04
SETFNIFBK	EQ	07-Jul-2022	343.45	348.00	350.00	344.00	350.00	349.58	347.76	50123	174.31	768	45369	90.52
SETFNN50	EQ	07-Jul-2022	395.49	400.00	400.00	396.97	398.60	398.84	399.10	26504	105.78	723	13420	50.63
SETUINFRA	EQ	07-Jul-2022	2.10	2.20	2.20	2.05	2.10	2.10	2.13	59754	1.27	112	37844	63.33
SEYAIND	BE	07-Jul-2022	22.90	23.00	23.70	22.55	23.00	23.00	23.01	8005	1.84	133	-	-
SFL	EQ	07-Jul-2022	2671.40	2684.80	2684.80	2619.15	2665.00	2650.20	2660.48	10509	279.59	3344	6089	57.94
SGBAPR28I	GB	07-Jul-2022	4817.95	4800.00	4845.00	4791.10	4791.10	4791.10	4808.65	86	4.14	22	86	100.00
SGBAUG24	GB	07-Jul-2022	5134.95	5121.00	5121.00	5032.30	5050.00	5050.01	5074.72	116	5.89	31	109	93.97
SGBAUG27	GB	07-Jul-2022	4806.00	4777.00	4844.99	4772.00	4840.00	4795.16	4784.98	160	7.66	26	138	86.25
SGBAUG28V	GB	07-Jul-2022	4900.75	4910.00	4910.00	4840.01	4840.01	4855.91	4859.62	1115	54.18	214	1027	92.11
SGBAUG29V	GB	07-Jul-2022	4775.58	4775.00	4789.90	4748.00	4772.10	4777.92	4769.63	170	8.11	32	119	70.00
SGBD29VIII	GB	07-Jul-2022	4770.00	4735.00	4770.00	4701.00	4760.10	4760.74	4765.98	857	40.84	78	846	98.72
SGBDC27VII	GB	07-Jul-2022	4800.00	4800.00	4810.00	4800.00	4800.00	4800.00	4804.32	37	1.78	11	37	100.00
SGBDEC25XI	GB	07-Jul-2022	4829.00	5247.00	5247.00	5247.00	5247.00	5247.00	5247.00	10	0.52	1	10	100.00
SGBFEB24	GB	07-Jul-2022	5050.01	5145.00	5145.00	5000.00	5000.00	5000.00	5008.17	201	10.07	27	200	99.50
SGBFEB27	GB	07-Jul-2022	4770.00	4989.00	4989.99	4798.90	4850.00	4850.00	4819.33	151	7.28	12	150	99.34
SGBFEB28IX	GB	07-Jul-2022	4760.00	4795.00	4795.00	4793.99	4794.00	4794.00	4794.55	9	0.43	4	9	100.00
SGBFEB29XI	GB	07-Jul-2022	4792.68	4780.00	4785.00	4770.00	4780.00	4780.00	4776.51	198	9.46	26	198	100.00
SGBJ28VIII	GB	07-Jul-2022	4785.00	4799.99	4799.99	4793.99	4794.00	4794.00	4794.66	9	0.43	3	9	100.00
SGBJAN26	GB	07-Jul-2022	4965.00	4865.00	4935.00	4830.00	4922.00	4931.75	4869.65	60	2.92	7	50	83.33
SGBJAN27	GB	07-Jul-2022	4801.00	4860.00	4900.00	4858.90	4900.00	4900.00	4861.01	228	11.08	15	228	100.00
SGBJAN29IX	GB	07-Jul-2022	4765.86	4765.00	4765.00	4731.00	4765.00	4760.49	4749.83	342	16.24	80	325	95.03
SGBJAN29X	GB	07-Jul-2022	4800.00	4800.00	4810.00	4796.50	4799.00	4798.31	4799.81	61	2.93	18	61	100.00
SGBJAN30IX	GB	07-Jul-2022	4792.78	4780.10	4820.00	4780.00	4820.00	4800.66	4793.68	211	10.11	33	197	93.36
SGBJU29III	GB	07-Jul-2022	4763.55	4716.00	4785.00	4716.00	4760.00	4760.00	4758.57	585	27.84	25	584	99.83
SGBJUL25	GB	07-Jul-2022	5181.72	5180.00	5180.00	5050.00	5050.00	5050.00	5136.67	15	0.77	2	15	100.00
SGBJUL27	GB	07-Jul-2022	4935.00	4730.11	4730.11	4730.11	4730.11	4730.11	4730.11	2	0.09	1	2	100.00
SGBJUL28IV	GB	07-Jul-2022	4795.96	4780.02	4799.00	4777.01	4799.00	4793.75	4785.40	1849	88.48	109	1688	91.29
SGBJUL29IV	GB	07-Jul-2022	4790.00	4780.00	4794.00	4778.02	4794.00	4789.82	4782.04	217	10.38	28	215	99.08
SGBJUN27	GB	07-Jul-2022	4761.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	6	0.29	6	6	100.00
SGBJUN28	GB	07-Jul-2022	4760.46	4722.01	4764.00	4722.01	4750.10	4751.80	4743.63	339	16.08	39	229	67.55
SGBJUN29II	GB	07-Jul-2022	4783.39	4713.11	5049.00	4701.00	4789.78	4773.50	4782.11	184	8.80	52	133	72.28
SGBJUN30	GB	07-Jul-2022	5134.40	5041.00	5041.00	4920.00	4950.00	4949.87	4942.96	246	12.16	80	216	87.80
SGBMAR24	GB	07-Jul-2022	5073.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5	0.25	1	5	100.00
SGBMAR25	GB	07-Jul-2022	5016.01	5199.00	5199.00	4961.00	4961.00	4961.00	5119.67	15	0.77	2	15	100.00
SGBMAR28X	GB	07-Jul-2022	4775.00	4730.00	4779.99	4730.00	4779.99	4779.99	4763.50	6	0.29	4	5	83.33
SGBMAR30X	GB	07-Jul-2022	4810.56	4830.56	4868.00	4815.00	4859.50	4851.11	4835.77	82	3.97	18	74	90.24
SGBMAY25	GB	07-Jul-2022	4970.00	5040.00	5040.00	4951.00	4951.11	4951.11	4963.79	70	3.47	4	70	100.00
SGBMAY26	GB	07-Jul-2022	4950.00	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	9	0.44	2	9	100.00
SGBMAY28	GB	07-Jul-2022	4764.99	4748.00	4767.00	4745.00	4755.50	4758.89	4751.68	611	29.03	249	334	54.66
SGBMAY29I	GB	07-Jul-2022	4752.74	4748.00	4770.00	4726.00	4770.00	4763.93	4757.50	1533	72.93	331	1455	94.91
SGBMR29XII	GB	07-Jul-2022	4772.54	4770.00	4770.00	4739.99	4764.00	4757.52	4750.49	243	11.54	59	219	90.12
SGBN28VIII	GB	07-Jul-2022	4817.47	4830.00	4830.00	4782.00	4783.25	4783.25	4803.66	37	1.78	15	35	94.59
SGBNOV23	GB	07-Jul-2022	5115.00	5100.00	5160.00	5000.00	5115.00	5032.13	5105.51	70	3.57	13	63	90.00
SGBNOV24	GB	07-Jul-2022	4987.63	4951.00	5014.00	4916.00	5014.00	4944.09	4948.12	212	10.49	22	204	96.23
SGBNOV25	GB	07-Jul-2022	5043.16	5049.00	5050.00	5049.00	5050.00	5050.00	5049.80	5	0.25	2	5	100.00
SGBNOV25IX	GB	07-Jul-2022	4998.00	5099.60	5099.60	5099.60	5099.60	5099.60	5099.60	10	0.51	1	10	100.00
SGBNOV26	GB	07-Jul-2022	4830.00	4850.00	4880.00	4850.00	4880.00	4880.00	4873.33	9	0.44	3	9	100.00
SGBNV29VII	GB	07-Jul-2022	4755.21	4708.00	4815.00	4708.00	4761.90	4755.11	4755.47	256	12.17	105	251	98.05
SGBOC28VII	GB	07-Jul-2022	4764.04	4716.00	4849.00	4716.00	4770.00	4771.07	4783.40	83	3.97	10	79	95.18
SGBOCT25	GB	07-Jul-2022	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	47	2.40	8	47	100.00
SGBOCT25V	GB	07-Jul-2022	5043.00	5247.00	5247.00	5247.00	5247.00	5247.00	5247.00	10	0.52	10	10	100.00
SGBOCT27	GB	07-Jul-2022	4760.00	4760.00	4760.00	4735.04	4760.00	4759.78	4759.70	118	5.62	7	118	100.00
SGBOCT27VI	GB	07-Jul-2022	4765.00	4750.00	4844.00	4750.00	4844.00	4844.00	4794.29	21	1.01	5	16	76.19
SGBSEP24	GB	07-Jul-2022	5105.00	5105.00	5145.00	5002.01	5002.01	5002.01	5053.49	60	3.03	14	48	80.00
SGBSEP27	GB	07-Jul-2022	4765.00	4899.99	4899.99	4760.00	4765.00	4765.00	4800.24	41	1.97	30	41	100.00
SGBSEP28VI	GB	07-Jul-2022	4806.70	4785.50	4849.00	4785.50	4814.00	4814.00	4826.27	196	9.46	21	129	65.82
SGBSEP29VI	GB	07-Jul-2022	4762.33	4762.00	4778.00	4745.00	4755.00	4755.08	4760.55	486	23.14	49	442	90.95
SGIL	EQ	07-Jul-2022	151.85	154.85	154.85	147.50	153.95	152.50	150.90	1778	2.68	116	1031	57.99
SGL	EQ	07-Jul-2022	24.30	24.50	24.60	23.05	23.65	24.25	23.76	19814	4.71	215	9078	45.82
SHAHALLOYS	EQ	07-Jul-2022	79.15	77.50	82.90	77.50	81.35	80.05	79.69	43335	34.53	589	19589	45.20
SHAILY	EQ	07-Jul-2022	1862.70	1920.70	1920.70	1856.00	1920.00	1876.25	1891.79	637	12.05	228	387	60.75
SHAKTIPUMP	EQ	07-Jul-2022	510.20	515.40	538.00	515.40	537.00	534.30	529.99	118677	628.98	5401	62088	52.32
SHALBY	EQ	07-Jul-2022	102.95	103.50	106.25	102.40	105.00	105.10	104.76	30440	31.89	732	14182	46.59
SHALPAINTS	EQ	07-Jul-2022	167.95	172.00	174.25	170.00	171.45	171.70	172.19	235207	405.01	1873	160015	68.03
SHANKARA	EQ	07-Jul-2022	688.90	690.00	704.00	688.00	692.00	695.40	696.09	29842	207.73	2098	17767	59.54
SHANTI	BE	07-Jul-2022	28.80	29.35	29.35	27.55	28.20	28.05	28.20	14522	4.10	55	-	-
SHANTIGEAR	EQ	07-Jul-2022	229.05	232.90	233.00	220.60	222.95	223.90	225.73	133047	300.33	4479	54191	40.73
SHARDACROP	EQ	07-Jul-2022	634.60	641.80	666.60	629.40	651.00	651.70	652.22	189874	1238.40	9433	53365	28.11
SHARDAMOTR	EQ	07-Jul-2022	840.75	848.80	848.80	785.05	790.00	791.80	808.46	91727	741.58	8182	39843	43.44
SHAREINDIA	EQ	07-Jul-2022	1117.45	1125.00	1155.00	1118.30	1140.00	1138.80	1140.02	40876	465.99	2727	23895	58.46
SHARIABEES	EQ	07-Jul-2022	396.12	409.70	409.70	395.66	395.66	396.07	397.82	945	3.76	66	766	81.06
SHEMAROO	EQ	07-Jul-2022	106.05	107.90	107.90	104.30	105.80	105.80	105.85	11221	11.88	419	6486	57.80
SHIGAN	SM	07-Jul-2022	99.55	96.20	96.20	96.20	96.20	96.20	96.20	3000	2.89	1	3000	100.00
SHILPAMED	EQ	07-Jul-2022	392.75	396.05	407.90	393.50	398.00	397.60	398.47	81436	324.50	3074	45381	55.73
SHIVALIK	EQ	07-Jul-2022	720.35	717.65	735.85	717.65	734.00	726.80	729.57	4107	29.96	169	3721	90.60
SHIVAMAUTO	EQ	07-Jul-2022	37.55	38.00	38.25	36.80	36.90	37.25	37.46	75469	28.27	669	44086	58.42
SHIVAMILLS	EQ	07-Jul-2022	92.35	93.80	96.30	92.10	95.10	94.85	94.60	12177	11.52	357	6881	56.51
SHIVATEX	EQ	07-Jul-2022	161.40	164.50	169.75	161.40	168.30	167.75	166.61	5187	8.64	233	2553	49.22
SHK	EQ	07-Jul-2022	136.35	137.10	138.70	136.70	137.25	137.75	137.67	46609	64.17	1115	27622	59.26
SHOPERSTOP	EQ	07-Jul-2022	475.50	479.90	492.00	470.10	486.05	485.90	482.26	66319	319.83	3240	20422	30.79
SHRADHA	EQ	07-Jul-2022	47.40	48.05	48.05	46.05	46.05	47.20	47.50	2133	1.01	28	1619	75.90
SHREDIGCEM	EQ	07-Jul-2022	60.60	61.00	62.85	60.20	62.10	62.10	61.39	75922	46.61	1298	48630	64.05
SHREECEM	EQ	07-Jul-2022	19990.85	20060.00	20172.95	19920.05	20000.00	20014.60	20043.54	19677	3943.97	8430	7210	36.64
SHREEPUSHK	EQ	07-Jul-2022	251.45	254.90	254.90	247.10	251.40	248.40	251.33	22785	57.27	1410	11189	49.11
SHREERAMA	EQ	07-Jul-2022	10.90	10.60	11.20	10.55	10.90	10.80	10.75	62373	6.71	366	37608	60.30
SHRENIK	EQ	07-Jul-2022	1.95	2.00	2.30	1.95	2.30	2.25	2.15	4134944	88.99	1606	2457450	59.43
SHREYANIND	EQ	07-Jul-2022	89.90	91.15	92.40	90.00	92.40	91.50	91.29	2761	2.52	127	1502	54.40
SHREYAS	EQ	07-Jul-2022	312.45	315.10	322.00	308.00	316.00	315.70	315.68	25863	81.64	1139	12741	49.26
SHRIPISTON	BE	07-Jul-2022	680.00	697.60	697.60	697.00	697.00	697.00	697.11	63	0.44	4	-	-
SHRIRAMCIT	EQ	07-Jul-2022	1749.50	1758.25	1767.90	1691.25	1715.00	1714.55	1715.88	55215	947.42	4033	22057	39.95
SHRIRAMPPS	EQ	07-Jul-2022	67.25	69.00	69.20	67.55	68.10	68.25	68.44	240822	164.81	3051	115419	47.93
SHUBHLAXMI	SM	07-Jul-2022	33.30	33.40	34.00	31.65	31.75	31.70	32.87	21000	6.90	18	12000	57.14
SHYAMCENT	EQ	07-Jul-2022	19.70	19.80	20.40	19.50	20.40	20.25	20.08	303775	61.00	1304	200479	66.00
SHYAMMETL	EQ	07-Jul-2022	277.05	279.25	287.95	279.25	285.00	285.00	283.08	120879	342.18	5177	57993	47.98
SHYAMTEL	EQ	07-Jul-2022	12.30	12.90	12.90	12.90	12.90	12.90	12.90	4182	0.54	31	4182	100.00
SICAL	BE	07-Jul-2022	7.90	7.95	7.95	7.60	7.85	7.80	7.78	44684	3.47	102	-	-
SIEMENS	EQ	07-Jul-2022	2647.85	2655.00	2674.20	2625.05	2660.20	2663.60	2656.67	416936	11076.63	37812	167774	40.24
SIGACHI	EQ	07-Jul-2022	274.55	276.10	278.00	272.05	272.90	273.35	274.85	61327	168.56	4281	26706	43.55
SIGIND	EQ	07-Jul-2022	32.35	32.25	33.60	32.25	33.30	32.95	32.96	6447	2.12	145	4163	64.57
SIGMA	SM	07-Jul-2022	590.00	599.90	599.90	562.00	562.00	562.00	582.30	900	5.24	3	900	100.00
SIKKO	EQ	07-Jul-2022	48.60	49.80	49.80	43.35	48.55	48.00	47.61	11618	5.53	255	4356	37.49
SIL	BE	07-Jul-2022	25.40	24.15	26.45	24.15	24.30	24.35	24.43	243235	59.41	912	-	-
SILGO	EQ	07-Jul-2022	27.65	27.90	28.10	27.55	27.85	27.90	27.92	19933	5.56	151	14442	72.45
SILINV	EQ	07-Jul-2022	280.75	277.00	298.80	274.30	295.00	289.00	287.45	1509	4.34	81	1121	74.29
SILLYMONKS	EQ	07-Jul-2022	18.50	18.85	19.90	18.15	19.10	19.10	18.75	9996	1.87	50	7714	77.17
SILVER	EQ	07-Jul-2022	58.74	58.20	59.30	58.00	58.67	58.90	58.81	79807	46.93	399	74481	93.33
SILVERBEES	EQ	07-Jul-2022	57.35	57.45	68.00	56.95	57.14	57.27	57.55	1028593	591.93	2461	821781	79.89
SILVERTUC	EQ	07-Jul-2022	344.80	353.70	357.65	337.00	356.00	354.00	348.62	6739	23.49	377	3975	58.99
SIMBHALS	EQ	07-Jul-2022	21.75	22.50	22.50	21.20	22.00	22.10	21.81	18865	4.11	153	13008	68.95
SIMPLEXINF	EQ	07-Jul-2022	54.40	54.60	57.05	54.00	55.30	55.20	55.52	59189	32.86	510	39063	66.00
SINTERCOM	EQ	07-Jul-2022	90.45	91.60	91.60	88.00	89.75	89.30	89.83	4708	4.23	162	3273	69.52
SIRCA	EQ	07-Jul-2022	470.20	477.00	482.60	474.25	478.55	480.05	477.98	21258	101.61	851	12592	59.23
SIS	EQ	07-Jul-2022	443.05	445.20	457.30	445.20	453.00	452.15	452.80	65789	297.89	3522	29062	44.17
SITINET	EQ	07-Jul-2022	1.80	1.85	1.85	1.75	1.80	1.75	1.81	665557	12.07	546	516840	77.66
SIYSIL	EQ	07-Jul-2022	523.70	528.40	528.40	514.55	520.00	518.85	518.35	72832	377.52	4047	23988	32.94
SJS	EQ	07-Jul-2022	459.20	465.50	465.50	446.10	448.25	449.95	452.56	187237	847.37	5974	127730	68.22
SJVN	EQ	07-Jul-2022	27.10	27.20	27.35	27.10	27.30	27.25	27.23	929156	253.00	5637	475281	51.15
SKFINDIA	EQ	07-Jul-2022	3812.30	3812.00	3829.00	3770.00	3770.00	3788.20	3800.76	38407	1459.76	3038	30243	78.74
SKIPPER	EQ	07-Jul-2022	53.20	53.70	54.80	53.60	54.60	54.45	54.40	54917	29.87	594	32002	58.27
SKMEGGPROD	EQ	07-Jul-2022	57.40	56.60	59.70	56.60	58.55	58.60	58.62	29889	17.52	398	11309	37.84
SMARTLINK	EQ	07-Jul-2022	113.75	117.00	125.10	110.85	125.00	124.35	120.30	80371	96.69	1967	38656	48.10
SMCGLOBAL	EQ	07-Jul-2022	91.60	91.30	92.40	91.00	91.55	91.85	91.78	118121	108.42	1412	97054	82.16
SMLISUZU	EQ	07-Jul-2022	593.40	599.00	610.45	595.10	599.90	599.60	601.82	15791	95.03	1547	7791	49.34
SMLT	EQ	07-Jul-2022	104.15	103.05	105.00	101.40	104.00	103.45	103.26	21385	22.08	578	12942	60.52
SMSLIFE	EQ	07-Jul-2022	703.30	713.00	713.60	690.10	709.40	703.05	703.37	812	5.71	103	505	62.19
SMSPHARMA	EQ	07-Jul-2022	79.10	79.20	81.00	79.20	80.25	80.55	80.53	10685	8.60	299	7442	69.65
SNOWMAN	EQ	07-Jul-2022	26.85	27.10	27.80	26.80	27.35	27.35	27.29	195126	53.26	1237	110116	56.43
SOBHA	EQ	07-Jul-2022	583.70	620.00	648.30	605.00	643.00	641.05	628.55	4091321	25716.13	121893	518650	12.68
SOFTTECH	BE	07-Jul-2022	96.00	91.55	100.75	91.55	98.90	97.80	94.24	1491	1.41	25	-	-
SOLARA	EQ	07-Jul-2022	342.85	345.00	371.00	345.00	368.55	368.75	361.35	112364	406.03	6867	43436	38.66
SOLARINDS	EQ	07-Jul-2022	2681.60	2704.30	2730.00	2691.35	2718.00	2715.70	2712.53	22105	599.61	4307	12571	56.87
SOLEX	SM	07-Jul-2022	118.65	124.55	124.55	122.10	122.10	122.10	123.33	8000	9.87	4	8000	100.00
SOMANYCERA	EQ	07-Jul-2022	581.85	584.80	599.00	583.25	597.45	597.25	592.67	5334	31.61	668	3206	60.10
SOMATEX	EQ	07-Jul-2022	6.40	6.65	6.70	6.20	6.70	6.70	6.61	11395	0.75	44	10973	96.30
SOMICONVEY	EQ	07-Jul-2022	32.00	33.65	33.65	30.00	31.60	31.65	31.16	9584	2.99	176	6780	70.74
SONACOMS	EQ	07-Jul-2022	568.55	577.00	579.00	563.20	565.00	566.85	572.57	587293	3362.67	20161	301776	51.38
SONAMCLOCK	EQ	07-Jul-2022	82.85	81.00	90.00	80.15	87.45	85.35	86.42	1900	1.64	143	582	30.63
SONATSOFTW	EQ	07-Jul-2022	680.25	683.00	692.35	682.25	684.00	686.75	688.40	50886	350.30	2866	25773	50.65
SONUINFRA	SM	07-Jul-2022	34.75	34.45	35.95	34.45	35.95	35.95	35.45	12000	4.25	4	6000	50.00
SORILINFRA	EQ	07-Jul-2022	63.45	62.50	68.00	62.20	66.45	65.60	65.66	27457	18.03	674	8670	31.58
SOTL	EQ	07-Jul-2022	1117.25	1120.00	1130.00	1119.40	1121.00	1120.75	1121.73	7901	88.63	491	6850	86.70
SOUTHBANK	EQ	07-Jul-2022	8.05	8.10	8.20	7.95	8.00	8.00	8.04	3965834	318.70	11613	2548433	64.26
SOUTHWEST	EQ	07-Jul-2022	191.60	194.00	197.95	177.00	183.45	183.65	185.73	5503	10.22	192	2687	48.83
SPAL	EQ	07-Jul-2022	366.40	369.40	374.85	366.00	367.10	367.45	369.52	19559	72.27	1452	9307	47.58
SPANDANA	EQ	07-Jul-2022	412.30	414.00	434.90	414.00	417.10	417.95	422.82	210282	889.12	10006	46019	21.88
SPARC	EQ	07-Jul-2022	204.35	204.35	213.60	204.00	211.20	211.45	210.70	345575	728.11	7011	79715	23.07
SPCENET	EQ	07-Jul-2022	4.25	4.45	4.45	4.45	4.45	4.45	4.45	5505	0.24	10	5505	100.00
SPECIALITY	EQ	07-Jul-2022	119.70	120.00	124.65	120.00	124.20	124.00	122.76	37758	46.35	919	18084	47.89
SPENCERS	EQ	07-Jul-2022	70.50	70.95	72.40	70.90	71.55	72.00	71.78	42063	30.19	828	21891	52.04
SPENTEX	BZ	07-Jul-2022	2.05	2.05	2.15	2.05	2.15	2.15	2.14	8236	0.18	23	-	-
SPIC	EQ	07-Jul-2022	48.95	49.50	49.90	48.50	49.35	49.45	49.35	403075	198.93	2468	150991	37.46
SPICEJET	EQ	07-Jul-2022	38.55	39.00	39.40	38.50	38.75	38.80	38.85	1745968	678.35	6873	644588	36.92
SPLIL	EQ	07-Jul-2022	48.50	49.00	49.90	48.00	48.60	48.95	48.81	22759	11.11	299	12865	56.53
SPLPETRO	EQ	07-Jul-2022	904.80	913.90	915.00	905.00	906.00	910.75	912.64	38617	352.43	2849	26309	68.13
SPMLINFRA	EQ	07-Jul-2022	43.90	45.95	46.05	41.75	46.05	45.75	43.76	313595	137.22	1643	138387	44.13
SPTL	EQ	07-Jul-2022	4.40	4.20	4.20	4.20	4.20	4.20	4.20	546388	22.95	1280	546388	100.00
SREEL	EQ	07-Jul-2022	160.70	160.95	163.50	159.60	160.25	160.50	161.70	4095	6.62	201	1658	40.49
SREIBNPNCD	NO	07-Jul-2022	150.00	150.00	150.00	150.00	150.00	150.00	150.00	24	0.04	3	24	100.00
SREIBNPNCD	NQ	07-Jul-2022	140.00	130.03	130.03	130.02	130.02	130.02	130.02	50	0.07	2	50	100.00
SREIBNPNCD	NU	07-Jul-2022	160.00	140.02	140.02	140.00	140.00	140.00	140.01	500	0.70	2	500	100.00
SREINFRA	BE	07-Jul-2022	3.90	4.00	4.05	3.90	4.05	4.00	3.97	133789	5.31	233	-	-
SRF	EQ	07-Jul-2022	2059.20	2084.90	2110.20	2044.10	2072.00	2072.85	2075.59	883128	18330.16	62507	285114	32.28
SRHHYPOLTD	EQ	07-Jul-2022	417.70	414.50	451.70	414.50	445.05	441.95	441.52	81453	359.63	2852	22738	27.92
SRPL	EQ	07-Jul-2022	110.30	112.00	112.70	105.25	108.50	108.05	110.24	83264	91.79	525	54156	65.04
SRTRANSFIN	EQ	07-Jul-2022	1284.05	1280.00	1321.55	1258.00	1310.00	1308.25	1280.31	989188	12664.65	35840	365690	36.97
SRTRANSFIN	YH	07-Jul-2022	1016.00	1022.00	1022.17	1022.00	1022.17	1022.17	1022.13	100	1.02	2	100	100.00
SRTRANSFIN	YI	07-Jul-2022	1049.00	1048.90	1048.90	1048.90	1048.90	1048.90	1048.90	80	0.84	2	80	100.00
SRTRANSFIN	YK	07-Jul-2022	1010.00	1001.40	1001.40	1001.40	1001.40	1001.40	1001.40	45	0.45	2	45	100.00
SRTRANSFIN	YN	07-Jul-2022	1443.00	1441.00	1441.00	1441.00	1441.00	1441.00	1441.00	4	0.06	2	4	100.00
SRTRANSFIN	YR	07-Jul-2022	1070.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	3	50	100.00
SRTRANSFIN	YV	07-Jul-2022	1014.00	1010.00	1039.98	1006.10	1039.98	1039.98	1014.46	126	1.28	4	126	100.00
SRTRANSFIN	YY	07-Jul-2022	1041.10	1048.00	1048.00	1048.00	1048.00	1048.00	1048.00	90	0.94	1	90	100.00
SRTRANSFIN	Z8	07-Jul-2022	1090.00	1082.01	1082.01	1082.01	1082.01	1082.01	1082.01	50	0.54	1	50	100.00
SRTRANSFIN	ZA	07-Jul-2022	1301.10	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	20	0.26	1	20	100.00
SRTRANSFIN	ZE	07-Jul-2022	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	97	0.98	5	97	100.00
SRTRANSFIN	ZF	07-Jul-2022	1025.90	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	93	0.95	2	93	100.00
SRTRANSFIN	ZG	07-Jul-2022	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	50	0.52	2	50	100.00
SRTRANSFIN	ZH	07-Jul-2022	1050.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	40	0.42	2	40	100.00
SRTRANSFIN	ZK	07-Jul-2022	1260.00	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	80	1.02	4	80	100.00
SSWL	EQ	07-Jul-2022	828.70	836.00	837.00	819.05	826.95	825.75	825.96	19821	163.71	1857	10671	53.84
STAR	EQ	07-Jul-2022	339.00	340.70	342.75	336.50	340.40	341.40	339.74	282204	958.76	6989	91123	32.29
STARCEMENT	EQ	07-Jul-2022	84.95	85.00	86.40	85.00	86.25	85.90	85.62	27330	23.40	578	13491	49.36
STARHEALTH	EQ	07-Jul-2022	476.00	486.60	536.50	481.30	529.60	531.90	517.61	4721990	24441.28	97901	1421815	30.11
STARPAPER	EQ	07-Jul-2022	154.20	155.60	157.15	154.15	155.45	155.15	155.50	35923	55.86	1680	16503	45.94
STARTECK	EQ	07-Jul-2022	123.25	131.25	131.35	124.10	126.90	129.35	126.02	17306	21.81	462	3163	18.28
STCINDIA	EQ	07-Jul-2022	84.45	86.05	89.20	84.50	85.45	85.80	86.07	26201	22.55	472	12271	46.83
STEELCAS	EQ	07-Jul-2022	332.45	328.95	340.00	328.95	339.95	339.75	337.67	1123	3.79	106	713	63.49
STEELCITY	EQ	07-Jul-2022	55.45	56.55	56.55	55.05	55.50	55.50	55.54	8963	4.98	109	6602	73.66
STEELXIND	EQ	07-Jul-2022	195.55	196.00	205.30	196.00	205.30	205.30	203.74	1312826	2674.80	7187	442067	33.67
STEL	EQ	07-Jul-2022	113.45	114.95	115.90	110.75	111.75	111.90	112.82	9855	11.12	403	5431	55.11
STERTOOLS	EQ	07-Jul-2022	268.25	277.00	281.65	271.55	281.65	280.30	279.77	207822	581.41	3910	118413	56.98
STLTECH	EQ	07-Jul-2022	144.90	145.95	146.00	143.75	144.95	144.95	144.94	498385	722.38	6727	300510	60.30
STOVEKRAFT	EQ	07-Jul-2022	555.35	560.00	570.25	555.35	564.75	565.80	562.32	38961	219.08	3381	16338	41.93
STYLAMIND	EQ	07-Jul-2022	828.85	820.60	847.55	820.15	830.00	827.20	832.26	4283	35.65	415	2560	59.77
SUBCAPCITY	BE	07-Jul-2022	105.75	105.00	105.00	100.50	101.00	101.00	101.09	362	0.37	22	-	-
SUBEXLTD	EQ	07-Jul-2022	23.90	24.05	25.85	23.90	25.60	25.50	24.98	5621267	1404.25	7937	2160172	38.43
SUBROS	EQ	07-Jul-2022	309.30	310.85	319.00	310.85	314.00	313.55	315.60	15937	50.30	874	8624	54.11
SUDARSCHEM	EQ	07-Jul-2022	419.75	421.85	425.50	419.00	420.00	419.90	420.16	319454	1342.22	8063	281622	88.16
SUMEETINDS	EQ	07-Jul-2022	6.80	6.90	6.90	6.65	6.90	6.80	6.83	40842	2.79	373	34029	83.32
SUMICHEM	EQ	07-Jul-2022	464.40	465.50	478.70	463.80	470.00	471.05	471.68	343527	1620.35	12664	118107	34.38
SUMIT	EQ	07-Jul-2022	10.25	10.25	10.25	9.85	10.00	10.15	10.03	14007	1.40	77	6583	47.00
SUMMITSEC	EQ	07-Jul-2022	533.50	541.20	555.00	534.75	551.00	549.90	542.14	4663	25.28	356	2576	55.24
SUNCLAYLTD	EQ	07-Jul-2022	4089.45	4065.00	4169.90	4065.00	4132.00	4151.80	4132.04	907	37.48	355	487	53.69
SUNDARAM	EQ	07-Jul-2022	2.85	2.85	2.95	2.85	2.95	2.90	2.90	203967	5.91	259	126193	61.87
SUNDARMFIN	EQ	07-Jul-2022	1829.55	1820.00	1879.00	1820.00	1879.00	1864.20	1863.16	32339	602.53	3334	22597	69.88
SUNDARMHLD	EQ	07-Jul-2022	73.45	73.50	74.95	72.95	73.00	73.45	73.91	51887	38.35	565	36497	70.34
SUNDRMBRAK	EQ	07-Jul-2022	365.25	362.95	371.50	355.00	355.30	356.30	361.24	1666	6.02	148	1051	63.09
SUNDRMFAST	EQ	07-Jul-2022	745.70	747.00	787.20	747.00	758.95	759.05	761.86	528460	4026.12	14111	455373	86.17
SUNFLAG	EQ	07-Jul-2022	79.05	79.95	84.75	78.90	83.25	83.55	82.29	548801	451.63	7284	225627	41.11
SUNPHARMA	EQ	07-Jul-2022	837.70	843.05	852.90	842.15	848.80	849.45	848.89	2327906	19761.39	43090	1161423	49.89
SUNTECK	EQ	07-Jul-2022	510.55	509.60	520.00	509.10	513.60	514.65	515.04	664538	3422.62	20161	141772	21.33
SUNTV	EQ	07-Jul-2022	427.90	428.80	432.85	426.55	430.00	429.40	429.67	723159	3107.21	9856	280440	38.78
SUPERHOUSE	EQ	07-Jul-2022	184.20	185.00	187.00	181.85	183.00	183.20	184.27	8519	15.70	293	4548	53.39
SUPERSPIN	EQ	07-Jul-2022	10.00	9.85	10.35	9.75	9.90	9.95	9.95	11150	1.11	83	8009	71.83
SUPRAJIT	EQ	07-Jul-2022	335.90	338.55	342.00	337.00	338.00	337.90	338.92	39335	133.31	1996	22293	56.67
SUPREMEENG	EQ	07-Jul-2022	2.75	2.80	2.85	2.70	2.75	2.80	2.82	2496880	70.38	510	1222501	48.96
SUPREMEIND	EQ	07-Jul-2022	1771.95	1776.25	1864.45	1776.25	1845.05	1844.95	1839.70	42617	784.03	6124	17732	41.61
SUPREMEINF	EQ	07-Jul-2022	11.65	11.90	12.10	11.10	12.00	12.00	11.61	62266	7.23	168	38718	62.18
SUPRIYA	EQ	07-Jul-2022	345.45	348.10	351.55	340.50	342.00	342.95	345.63	181213	626.32	6299	91860	50.69
SURANASOL	EQ	07-Jul-2022	20.20	20.25	20.50	20.15	20.45	20.30	20.35	29618	6.03	304	19777	66.77
SURANAT&P	EQ	07-Jul-2022	10.05	10.20	10.25	9.90	10.10	10.15	10.10	45828	4.63	266	28859	62.97
SURYALAXMI	EQ	07-Jul-2022	58.35	60.15	63.85	59.40	62.00	61.60	61.99	23486	14.56	400	10425	44.39
SURYAROSNI	EQ	07-Jul-2022	354.10	355.50	417.70	355.50	381.00	381.60	393.31	1357987	5341.16	50778	242816	17.88
SURYODAY	EQ	07-Jul-2022	83.10	84.00	86.70	83.55	84.85	84.70	85.03	111049	94.43	1845	59621	53.69
SUTLEJTEX	EQ	07-Jul-2022	64.05	64.90	65.00	63.95	64.95	64.75	64.56	30872	19.93	441	16811	54.45
SUULD	EQ	07-Jul-2022	61.80	61.80	61.80	58.75	58.90	58.85	58.93	432497	254.89	2176	232072	53.66
SUVEN	EQ	07-Jul-2022	66.30	67.00	68.10	67.00	67.45	67.40	67.53	138407	93.46	1959	69460	50.19
SUVENPHAR	EQ	07-Jul-2022	444.10	446.40	449.65	436.00	438.00	438.85	442.43	148219	655.77	6703	87448	59.00
SUVIDHAA	EQ	07-Jul-2022	6.10	6.15	6.75	6.10	6.35	6.30	6.39	146701	9.37	352	81945	55.86
SUZLON	EQ	07-Jul-2022	6.60	6.70	6.75	6.55	6.65	6.60	6.64	34675803	2300.76	23892	15791088	45.54
SVPGLOB	EQ	07-Jul-2022	38.00	38.05	39.45	37.20	38.45	38.70	38.25	231682	88.62	1628	51953	22.42
SWANENERGY	EQ	07-Jul-2022	185.05	186.95	194.55	184.85	185.35	185.45	188.44	129702	244.41	3102	41577	32.06
SWARAJ	SM	07-Jul-2022	51.20	48.65	51.95	48.65	50.15	50.15	49.67	22000	10.93	11	18000	81.82
SWARAJENG	EQ	07-Jul-2022	1497.90	1505.40	1522.00	1476.50	1487.00	1491.25	1502.87	3914	58.82	1024	2308	58.97
SWELECTES	EQ	07-Jul-2022	307.45	314.00	322.80	302.10	322.80	322.65	316.15	18538	58.61	650	8855	47.77
SWSOLAR	EQ	07-Jul-2022	310.95	311.20	312.50	307.00	308.10	308.50	309.41	96950	299.97	3163	46283	47.74
SYMPHONY	EQ	07-Jul-2022	879.95	890.00	893.00	883.10	890.60	888.95	887.13	7632	67.71	2193	4143	54.28
SYNGENE	EQ	07-Jul-2022	546.45	547.30	575.00	547.30	574.65	573.30	567.79	323046	1834.24	10537	77937	24.13
TAINWALCHM	EQ	07-Jul-2022	70.80	71.30	72.85	67.25	67.25	69.10	69.72	5731	4.00	183	3259	56.87
TAJGVK	EQ	07-Jul-2022	140.20	140.65	143.30	140.10	141.00	140.75	141.70	73594	104.28	1612	35879	48.75
TAKE	EQ	07-Jul-2022	22.15	22.10	22.70	22.00	22.60	22.45	22.30	345603	77.07	1804	158845	45.96
TALBROAUTO	EQ	07-Jul-2022	503.45	513.80	537.00	507.75	524.00	514.45	524.42	205127	1075.72	10331	62836	30.63
TANLA	EQ	07-Jul-2022	990.90	1000.35	1016.00	990.00	1012.90	1007.50	1006.79	228071	2296.19	13347	103770	45.50
TANTIACONS	BZ	07-Jul-2022	12.80	13.35	13.40	12.80	13.15	13.15	13.20	2291	0.30	25	-	-
TARC	EQ	07-Jul-2022	35.95	36.70	36.85	36.20	36.40	36.30	36.43	130577	47.57	910	83006	63.57
TARMAT	EQ	07-Jul-2022	46.85	47.50	48.95	46.25	47.70	48.10	48.21	11377	5.48	248	7278	63.97
TARSONS	EQ	07-Jul-2022	804.90	817.00	869.20	812.00	850.00	854.10	847.79	868613	7363.98	40030	296485	34.13
TASTYBITE	EQ	07-Jul-2022	9912.45	9970.00	10029.10	9801.05	9860.00	9897.35	9955.29	1820	181.19	864	680	37.36
TATACAPHSG	N2	07-Jul-2022	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	25	0.26	1	25	100.00
TATACAPHSG	N4	07-Jul-2022	1046.79	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	50	0.52	2	50	100.00
TATACAPHSG	N6	07-Jul-2022	1064.99	1062.00	1064.01	1061.00	1064.01	1064.01	1062.24	180	1.91	5	180	100.00
TATACAPHSG	N8	07-Jul-2022	1055.50	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	66	0.71	2	66	100.00
TATACHEM	EQ	07-Jul-2022	813.15	811.00	824.00	796.85	820.00	819.65	813.30	1984221	16137.65	48764	521845	26.30
TATACOFFEE	EQ	07-Jul-2022	209.15	210.10	213.00	209.00	209.50	209.70	210.85	953910	2011.32	8470	195134	20.46
TATACOMM	EQ	07-Jul-2022	963.95	967.00	982.90	964.00	977.45	977.90	975.60	337993	3297.47	10485	165523	48.97
TATACONSUM	EQ	07-Jul-2022	749.95	753.00	759.60	750.00	752.00	754.85	755.52	2064199	15595.37	36548	1189493	57.62
TATAELXSI	EQ	07-Jul-2022	7973.85	8114.00	8150.00	8009.00	8071.00	8082.90	8085.37	185172	14971.85	27727	36222	19.56
TATAINVEST	EQ	07-Jul-2022	1348.75	1375.00	1385.00	1356.10	1375.60	1378.40	1369.04	9923	135.85	2278	4799	48.36
TATAMETALI	EQ	07-Jul-2022	668.85	676.00	704.35	670.95	701.00	698.25	689.53	81678	563.19	5067	27786	34.02
TATAMOTORS	EQ	07-Jul-2022	416.35	419.90	432.95	419.30	431.75	430.85	425.08	17616800	74885.34	158392	5280548	29.97
TATAMTRDVR	EQ	07-Jul-2022	202.30	204.40	212.05	203.20	211.80	211.15	207.93	3311729	6886.22	26579	1222877	36.93
TATAPOWER	EQ	07-Jul-2022	214.00	215.95	216.30	212.30	214.50	214.55	214.62	14827327	31822.81	103678	2525436	17.03
TATASTEEL	EQ	07-Jul-2022	858.15	867.00	906.55	858.50	906.50	900.00	881.13	11100794	97812.86	191485	2962368	26.69
TATASTLLP	EQ	07-Jul-2022	574.35	582.95	608.85	573.15	604.90	602.85	592.50	62204	368.56	6000	25524	41.03
TATVA	EQ	07-Jul-2022	2353.15	2374.00	2423.15	2342.05	2362.00	2352.50	2376.23	7983	189.69	1569	2739	34.31
TBZ	EQ	07-Jul-2022	67.00	69.00	71.35	67.35	68.50	68.10	69.16	544729	376.71	6410	118482	21.75
TCFSL	ND	07-Jul-2022	1093.20	1093.20	1093.20	1090.90	1093.20	1093.20	1093.07	739	8.08	5	739	100.00
TCFSL	NF	07-Jul-2022	1175.01	1195.00	1195.00	1175.01	1180.00	1180.00	1189.88	410	4.88	11	320	78.05
TCFSL	NL	07-Jul-2022	1116.39	1120.00	1121.00	1120.00	1121.00	1121.00	1120.85	203	2.28	10	187	92.12
TCFSL	NN	07-Jul-2022	1170.06	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	21	0.25	1	21	100.00
TCI	EQ	07-Jul-2022	731.25	735.00	749.00	728.25	733.50	731.15	738.22	27593	203.70	2640	11959	43.34
TCIDEVELOP	EQ	07-Jul-2022	372.10	373.00	384.95	372.20	375.00	375.00	379.96	1019	3.87	72	566	55.54
TCIEXP	EQ	07-Jul-2022	1634.85	1658.50	1669.95	1641.10	1655.00	1651.25	1657.98	15438	255.96	2487	9042	58.57
TCNSBRANDS	EQ	07-Jul-2022	536.90	543.50	569.30	533.65	540.10	541.50	543.46	239154	1299.72	7840	120544	50.40
TCPLPACK	EQ	07-Jul-2022	816.00	828.00	882.00	821.00	878.00	870.50	857.33	17437	149.49	2326	7221	41.41
TCS	EQ	07-Jul-2022	3260.75	3271.00	3319.40	3265.05	3294.00	3287.85	3297.43	1989921	65616.34	134817	1059067	53.22
TDPOWERSYS	EQ	07-Jul-2022	470.30	480.60	493.80	476.65	493.80	493.80	492.64	85032	418.90	2080	64764	76.16
TEAMLEASE	EQ	07-Jul-2022	3408.25	3414.00	3644.40	3414.00	3606.10	3621.15	3578.80	30855	1104.24	7325	9919	32.15
TECH	EQ	07-Jul-2022	28.20	33.25	33.25	27.63	28.51	28.46	28.73	6338	1.82	125	2540	40.08
TECHIN	EQ	07-Jul-2022	11.00	11.55	11.55	10.70	11.15	11.15	11.41	24570	2.80	85	18459	75.13
TECHM	EQ	07-Jul-2022	1009.90	1020.95	1026.90	1016.00	1021.00	1020.75	1021.66	1901699	19428.88	57171	1003384	52.76
TECHNOE	EQ	07-Jul-2022	312.90	317.50	318.80	305.00	306.95	306.65	310.01	130624	404.95	4615	70961	54.32
TEGA	EQ	07-Jul-2022	479.85	483.60	489.45	475.25	480.00	480.60	483.70	80091	387.40	2956	50561	63.13
TEJASNET	EQ	07-Jul-2022	446.40	451.00	453.00	440.00	448.25	446.95	446.50	170879	762.97	5847	87306	51.09
TEMBO	EQ	07-Jul-2022	142.95	147.90	147.90	137.75	138.25	140.15	142.76	10580	15.10	311	5041	47.65
TERASOFT	EQ	07-Jul-2022	34.10	34.10	35.50	34.10	35.00	35.40	35.13	5944	2.09	206	3285	55.27
TEXINFRA	EQ	07-Jul-2022	61.15	60.35	61.95	60.35	60.90	60.80	61.05	18854	11.51	295	15996	84.84
TEXMOPIPES	EQ	07-Jul-2022	64.20	64.90	69.25	64.55	68.30	67.85	67.59	387289	261.78	5279	125787	32.48
TEXRAIL	EQ	07-Jul-2022	43.75	44.00	44.45	43.25	44.00	44.00	43.99	769604	338.53	4241	272128	35.36
TFCILTD	EQ	07-Jul-2022	53.15	54.25	54.35	52.70	54.10	53.80	53.58	65117	34.89	1095	34086	52.35
TFL	EQ	07-Jul-2022	7.80	7.95	7.95	7.55	7.90	7.55	7.74	7626	0.59	54	2001	26.24
TGBHOTELS	EQ	07-Jul-2022	8.45	8.65	8.80	8.25	8.70	8.70	8.50	19312	1.64	97	7501	38.84
THANGAMAYL	EQ	07-Jul-2022	962.70	985.00	1042.50	985.00	1006.05	1003.40	1008.91	13171	132.88	1549	4345	32.99
THEINVEST	EQ	07-Jul-2022	89.45	91.15	93.75	89.05	91.40	90.20	90.68	4011	3.64	158	2689	67.04
THEJO	SM	07-Jul-2022	845.10	852.00	860.00	850.00	850.00	850.05	852.52	900	7.67	6	900	100.00
THEMISMED	EQ	07-Jul-2022	772.00	754.95	798.00	750.15	788.00	789.10	787.90	5819	45.85	423	3038	52.21
THERMAX	EQ	07-Jul-2022	2066.75	2089.00	2168.50	2070.00	2100.10	2099.10	2109.38	164725	3474.68	11615	100528	61.03
THOMASCOOK	EQ	07-Jul-2022	59.30	60.20	63.85	60.00	62.15	62.35	62.43	557253	347.92	4617	258259	46.35
THOMASCOTT	BE	07-Jul-2022	43.00	42.10	42.10	41.90	41.90	41.90	41.90	207	0.09	4	-	-
THYROCARE	EQ	07-Jul-2022	613.35	618.00	626.00	618.00	621.00	621.60	622.97	19954	124.31	1801	9803	49.13
TI	EQ	07-Jul-2022	78.65	80.50	81.25	77.10	78.55	78.85	78.77	215188	169.50	1831	110710	51.45
TIDEWATER	EQ	07-Jul-2022	1001.80	1011.80	1021.60	999.95	1010.90	1012.00	1010.67	8444	85.34	1537	4781	56.62
TIIL	EQ	07-Jul-2022	891.70	914.95	1040.70	905.15	970.00	975.45	992.81	110467	1096.73	8910	42013	38.03
TIINDIA	EQ	07-Jul-2022	1975.75	1994.70	2057.80	1989.10	2014.95	2010.10	2018.42	611072	12334.00	46752	382516	62.60
TIJARIA	EQ	07-Jul-2022	5.20	5.05	5.30	5.05	5.30	5.10	5.12	10259	0.53	29	5743	55.98
TIL	EQ	07-Jul-2022	98.45	97.45	98.95	96.55	97.90	97.65	97.75	6418	6.27	209	3904	60.83
TIMESGTY	EQ	07-Jul-2022	40.55	41.00	41.95	39.55	39.65	40.25	40.42	3566	1.44	92	1557	43.66
TIMETECHNO	EQ	07-Jul-2022	106.65	107.45	112.70	107.35	109.80	109.80	110.56	5355744	5921.51	29940	1688888	31.53
TIMKEN	EQ	07-Jul-2022	2527.65	2542.10	2595.00	2493.35	2512.30	2525.75	2546.78	115311	2936.72	14492	44919	38.95
TINPLATE	EQ	07-Jul-2022	314.45	317.00	326.60	316.80	323.50	323.95	321.52	205585	661.00	6920	81500	39.64
TIPSINDLTD	EQ	07-Jul-2022	1761.55	1777.00	1829.65	1725.00	1730.00	1734.80	1766.16	11342	200.32	2470	4267	37.62
TIRUMALCHM	EQ	07-Jul-2022	249.60	251.50	262.65	250.00	252.00	252.65	255.88	441952	1130.89	9261	136685	30.93
TIRUPATIFL	EQ	07-Jul-2022	9.70	10.35	10.35	9.60	9.60	9.75	9.76	497085	48.53	281	472912	95.14
TITAN	EQ	07-Jul-2022	2013.55	2130.00	2171.60	2102.55	2129.95	2127.50	2131.30	5915740	126082.32	219221	1394110	23.57
TMRVL	EQ	07-Jul-2022	13.05	13.05	13.30	12.85	13.05	13.05	13.09	19426	2.54	141	9085	46.77
TNIDETF	EQ	07-Jul-2022	53.90	53.80	54.20	52.55	53.59	53.59	53.52	8022	4.29	90	6066	75.62
TNPETRO	EQ	07-Jul-2022	97.25	97.90	99.00	97.45	98.40	98.40	98.26	218227	214.42	4183	111506	51.10
TNPL	EQ	07-Jul-2022	197.55	198.60	205.90	196.00	201.00	201.05	201.64	325564	656.47	7823	138527	42.55
TNTELE	BE	07-Jul-2022	6.95	6.95	7.15	6.80	7.05	7.00	6.93	8941	0.62	51	-	-
TOKYOPLAST	EQ	07-Jul-2022	89.40	90.65	92.50	88.25	89.35	90.25	90.30	5001	4.52	94	2673	53.45
TORNTPHARM	EQ	07-Jul-2022	2899.50	2921.55	2960.00	2896.30	2958.00	2948.55	2929.50	131961	3865.80	11544	69156	52.41
TORNTPOWER	EQ	07-Jul-2022	477.60	479.75	483.10	477.35	481.10	480.30	480.29	210536	1011.19	4700	107982	51.29
TOTAL	EQ	07-Jul-2022	65.40	67.60	67.60	62.65	63.55	63.40	64.39	41785	26.91	359	28323	67.78
TOUCHWOOD	EQ	07-Jul-2022	66.05	66.05	67.80	66.00	66.95	66.75	66.87	5559	3.72	155	3707	66.68
TPLPLASTEH	EQ	07-Jul-2022	170.40	171.65	173.70	166.85	168.50	168.50	170.82	30012	51.27	598	17503	58.32
TREEHOUSE	BE	07-Jul-2022	11.75	11.25	11.90	11.20	11.75	11.55	11.44	59247	6.78	254	-	-
TREJHARA	EQ	07-Jul-2022	50.35	51.55	52.10	50.55	51.00	50.85	50.95	18908	9.63	236	13480	71.29
TRENT	EQ	07-Jul-2022	1172.00	1175.20	1186.95	1158.35	1167.90	1170.55	1174.52	291188	3420.06	13981	68921	23.67
TRIDENT	EQ	07-Jul-2022	38.80	39.00	39.35	38.15	38.80	38.65	38.78	3202867	1242.12	26605	2014279	62.89
TRIGYN	EQ	07-Jul-2022	98.40	99.70	102.00	98.50	102.00	101.10	100.49	90266	90.71	1859	43391	48.07
TRIL	EQ	07-Jul-2022	28.15	28.65	31.00	28.40	30.20	30.10	30.02	767284	230.31	2975	291675	38.01
TRITURBINE	EQ	07-Jul-2022	160.20	161.45	166.45	159.50	164.90	164.65	164.31	495687	814.47	11977	224759	45.34
TRIVENI	EQ	07-Jul-2022	233.00	235.00	241.85	233.40	238.90	239.70	238.42	574888	1370.66	9251	184081	32.02
TTKHLTCARE	EQ	07-Jul-2022	802.40	801.35	813.55	795.00	795.00	799.30	804.27	2087	16.79	213	1258	60.28
TTKPRESTIG	EQ	07-Jul-2022	853.00	867.90	867.90	850.00	857.00	859.50	859.32	28747	247.03	3152	16095	55.99
TTL	EQ	07-Jul-2022	69.90	70.50	72.70	70.50	71.60	71.20	71.35	8102	5.78	224	3926	48.46
TTML	EQ	07-Jul-2022	119.00	120.90	124.70	118.55	123.10	123.45	121.81	5953858	7252.46	31824	1742993	29.28
TV18BRDCST	EQ	07-Jul-2022	37.85	38.40	38.90	38.15	38.70	38.60	38.46	5181083	1992.62	15500	1858955	35.88
TVSELECT	EQ	07-Jul-2022	204.70	206.00	208.15	201.15	202.50	203.00	204.04	92169	188.06	3413	31776	34.48
TVSMOTOR	EQ	07-Jul-2022	825.10	836.10	840.40	820.50	827.00	825.95	827.30	1581958	13087.46	25408	677411	42.82
TVSSRICHAK	EQ	07-Jul-2022	1670.45	1670.45	1749.90	1657.50	1735.00	1731.20	1707.34	4886	83.42	793	2480	50.76
TVTODAY	EQ	07-Jul-2022	262.95	264.80	272.90	263.60	267.05	270.05	269.93	60212	162.53	2098	36954	61.37
TWL	EQ	07-Jul-2022	117.70	117.00	122.60	114.15	122.60	121.60	119.47	3875719	4630.51	45097	1059087	27.33
UBL	EQ	07-Jul-2022	1617.00	1624.90	1632.00	1612.40	1626.00	1624.60	1621.07	188839	3061.21	7881	69840	36.98
UCALFUEL	EQ	07-Jul-2022	119.40	119.40	129.90	119.30	125.80	126.05	126.31	102560	129.54	2132	46194	45.04
UCOBANK	EQ	07-Jul-2022	11.15	11.20	11.25	11.15	11.25	11.20	11.21	1225736	137.41	20504	466260	38.04
UDAICEMENT	EQ	07-Jul-2022	28.60	29.50	30.50	28.95	30.00	30.15	29.91	186673	55.84	1088	126768	67.91
UFLEX	EQ	07-Jul-2022	575.90	578.80	595.00	576.60	588.00	590.80	585.36	88894	520.35	3438	46975	52.84
UFO	EQ	07-Jul-2022	89.55	89.85	92.00	88.00	90.60	90.90	90.86	84032	76.36	1256	42472	50.54
UGARSUGAR	EQ	07-Jul-2022	50.40	51.30	52.15	50.45	51.05	51.20	51.22	114224	58.51	1593	52263	45.75
UGROCAP	EQ	07-Jul-2022	153.45	159.55	160.50	152.25	154.20	154.25	155.49	48213	74.97	2993	24693	51.22
UJAAS	BE	07-Jul-2022	3.50	3.60	3.60	3.40	3.45	3.50	3.51	281539	9.88	540	-	-
UJJIVAN	EQ	07-Jul-2022	149.35	149.00	153.10	144.55	151.95	152.50	149.60	1256611	1879.88	11383	556551	44.29
UJJIVANSFB	EQ	07-Jul-2022	16.25	16.25	16.50	16.15	16.40	16.35	16.34	1478766	241.67	2939	674076	45.58
ULTRACEMCO	EQ	07-Jul-2022	5828.05	5855.00	5871.95	5771.25	5825.00	5838.85	5823.47	261593	15233.78	27812	129254	49.41
UMAEXPORTS	EQ	07-Jul-2022	51.35	51.85	54.05	51.25	52.35	52.40	52.63	249926	131.53	7002	72554	29.03
UMANGDAIRY	EQ	07-Jul-2022	50.40	51.10	51.10	49.50	49.80	49.95	50.58	6407	3.24	121	4994	77.95
UMESLTD	BE	07-Jul-2022	3.15	3.00	3.30	3.00	3.10	3.05	3.07	10792	0.33	35	-	-
UNICHEMLAB	EQ	07-Jul-2022	246.80	248.00	249.95	245.00	247.05	248.70	247.75	10226	25.33	1017	5209	50.94
UNIDT	EQ	07-Jul-2022	388.95	395.50	395.60	387.05	391.80	390.50	390.46	9717	37.94	792	5756	59.24
UNIENTER	EQ	07-Jul-2022	123.40	122.30	126.00	120.55	124.30	124.55	124.61	6214	7.74	172	3357	54.02
UNIINFO	EQ	07-Jul-2022	22.00	21.95	22.95	21.05	21.30	21.30	21.35	849	0.18	13	409	48.17
UNIONBANK	EQ	07-Jul-2022	34.90	35.00	36.20	35.00	35.90	35.90	35.69	10127478	3614.86	14204	4729548	46.70
UNITECH	BZ	07-Jul-2022	1.70	1.75	1.75	1.65	1.75	1.70	1.71	815044	13.90	450	-	-
UNITEDPOLY	EQ	07-Jul-2022	46.55	44.25	44.75	44.25	44.25	44.25	44.28	8779	3.89	86	6996	79.69
UNITEDTEA	EQ	07-Jul-2022	327.00	331.40	335.15	327.25	327.95	327.70	328.53	2981	9.79	157	2290	76.82
UNIVASTU	EQ	07-Jul-2022	61.25	63.00	63.50	61.25	61.50	61.90	62.50	13059	8.16	149	5414	41.46
UNIVCABLES	EQ	07-Jul-2022	148.75	148.45	152.40	146.30	149.95	148.60	149.91	20098	30.13	512	13800	68.66
UNIVPHOTO	EQ	07-Jul-2022	500.05	513.25	513.75	502.80	503.00	507.15	506.61	526	2.66	73	255	48.48
UPL	EQ	07-Jul-2022	662.50	667.00	684.65	664.45	680.65	682.75	676.67	3320190	22466.77	49637	1324172	39.88
URJA	EQ	07-Jul-2022	11.85	11.70	11.95	11.70	11.80	11.80	11.80	1018656	120.23	4177	580719	57.01
USHAMART	EQ	07-Jul-2022	129.05	130.00	138.00	129.00	137.80	136.70	133.56	1513721	2021.80	10996	564117	37.27
UTIAMC	EQ	07-Jul-2022	667.85	675.00	684.95	668.00	683.50	680.10	675.14	60303	407.13	3744	34521	57.25
UTIBANKETF	EQ	07-Jul-2022	34.50	34.80	35.23	34.75	35.23	35.21	34.92	6325	2.21	80	4925	77.87
UTINEXT50	EQ	07-Jul-2022	39.69	40.00	40.93	39.69	40.22	40.09	40.22	1310921	527.21	400	947889	72.31
UTINIFTETF	EQ	07-Jul-2022	1695.34	1615.00	1711.22	1615.00	1709.21	1710.69	1707.80	3055	52.17	122	2905	95.09
UTISENSETF	EQ	07-Jul-2022	566.70	573.98	573.98	569.50	573.00	570.69	570.95	429	2.45	80	235	54.78
UTISXN50	EQ	07-Jul-2022	45.92	45.20	47.05	45.20	46.58	46.56	46.57	244	0.11	30	181	74.18
UTTAMSTL	BE	07-Jul-2022	3.60	3.65	3.70	3.55	3.65	3.65	3.70	2746329	101.51	487	-	-
UTTAMSUGAR	EQ	07-Jul-2022	240.25	243.90	246.00	237.05	241.50	240.30	240.79	127892	307.95	3845	30983	24.23
V2RETAIL	EQ	07-Jul-2022	105.25	105.80	108.05	105.00	105.30	105.65	106.16	11718	12.44	381	5617	47.93
VADILALIND	EQ	07-Jul-2022	2042.15	2051.05	2120.00	2040.55	2071.80	2068.85	2075.46	23003	477.42	2844	11062	48.09
VAIBHAVGBL	EQ	07-Jul-2022	304.90	308.00	316.00	304.15	311.00	307.80	311.41	144032	448.53	7799	64835	45.01
VAISHALI	EQ	07-Jul-2022	82.15	83.30	83.95	79.95	83.50	82.50	82.19	186178	153.03	351	99360	53.37
VAKRANGEE	EQ	07-Jul-2022	27.20	28.00	28.05	27.30	27.65	27.60	27.69	3120232	863.94	4730	1506960	48.30
VALIANTORG	EQ	07-Jul-2022	531.25	533.55	545.30	527.05	530.00	529.95	532.75	79322	422.59	6952	39511	49.81
VARDHACRLC	EQ	07-Jul-2022	48.35	49.25	52.95	48.60	49.25	49.40	50.68	150711	76.37	1399	53734	35.65
VARDMNPOLY	EQ	07-Jul-2022	22.80	22.70	23.45	21.00	22.50	22.30	22.17	17303	3.84	189	10564	61.05
VARROC	EQ	07-Jul-2022	312.30	314.80	314.95	308.00	312.00	311.45	311.25	87106	271.12	4622	32735	37.58
VASCONEQ	EQ	07-Jul-2022	20.30	20.90	21.05	20.60	20.65	20.75	20.83	190964	39.77	638	129038	67.57
VASWANI	EQ	07-Jul-2022	19.00	19.15	20.00	18.95	19.00	19.05	19.14	37722	7.22	240	19086	50.60
VBL	EQ	07-Jul-2022	821.00	830.00	847.00	818.10	821.30	827.20	834.65	1247045	10408.46	32980	631873	50.67
VCL	EQ	07-Jul-2022	14.60	13.90	15.05	13.90	14.95	14.30	14.17	355954	50.42	1414	207547	58.31
VEDL	EQ	07-Jul-2022	214.45	218.00	228.90	216.05	228.00	227.70	222.28	18550009	41232.55	133915	4940224	26.63
VENKEYS	EQ	07-Jul-2022	1972.80	2000.00	2042.00	1978.95	2015.00	2012.15	2013.70	32020	644.79	6873	10819	33.79
VENUSPIPES	EQ	07-Jul-2022	342.00	343.50	344.50	342.00	342.95	342.95	342.99	56385	193.39	1215	41423	73.46
VENUSREM	EQ	07-Jul-2022	198.20	200.95	201.95	196.30	197.40	197.45	199.34	28980	57.77	4951	11965	41.29
VERANDA	EQ	07-Jul-2022	225.40	228.45	228.45	214.20	220.00	219.15	220.28	141908	312.59	3493	75339	53.09
VERTOZ	EQ	07-Jul-2022	81.80	83.35	85.00	80.80	81.55	81.65	82.65	28220	23.32	427	13614	48.24
VESUVIUS	EQ	07-Jul-2022	1146.20	1150.30	1159.00	1131.25	1140.00	1144.80	1142.81	6763	77.29	697	5047	74.63
VETO	EQ	07-Jul-2022	81.70	84.10	84.10	81.90	82.10	82.30	82.68	18180	15.03	327	12246	67.36
VGUARD	EQ	07-Jul-2022	220.35	222.40	224.30	218.15	218.80	218.85	220.28	146546	322.81	4521	78465	53.54
VHL	EQ	07-Jul-2022	2740.90	2793.65	2795.00	2736.35	2775.00	2777.15	2773.66	237	6.57	81	126	53.16
VICEROY	BZ	07-Jul-2022	1.80	1.75	1.75	1.75	1.75	1.75	1.75	62176	1.09	80	-	-
VIDHIING	EQ	07-Jul-2022	401.15	403.20	407.90	394.70	398.00	398.15	400.13	15547	62.21	1197	8119	52.22
VIJAYA	EQ	07-Jul-2022	327.70	333.95	333.95	317.00	318.10	319.10	323.17	79942	258.35	5609	46521	58.19
VIJIFIN	EQ	07-Jul-2022	2.95	2.90	3.05	2.90	2.95	2.95	2.99	102439	3.07	393	75498	73.70
VIKASECO	EQ	07-Jul-2022	3.90	3.90	4.00	3.70	3.80	3.75	3.81	6855339	261.04	3077	3161701	46.12
VIKASLIFE	BE	07-Jul-2022	5.35	5.35	5.40	5.10	5.20	5.10	5.19	3809697	197.79	4702	-	-
VIKASPROP	EQ	07-Jul-2022	1.45	1.45	1.55	1.40	1.45	1.45	1.46	1942836	28.40	20180	1588350	81.75
VIKASWSP	BZ	07-Jul-2022	2.50	2.55	2.55	2.40	2.45	2.45	2.46	45425	1.12	107	-	-
VIMTALABS	EQ	07-Jul-2022	382.60	392.00	394.50	378.10	382.60	382.00	386.51	25145	97.19	2003	11682	46.46
VINATIORGA	EQ	07-Jul-2022	2003.45	2013.50	2034.55	2006.25	2020.00	2021.55	2020.67	27125	548.11	3310	16438	60.60
VINDHYATEL	EQ	07-Jul-2022	945.95	956.90	956.90	936.20	942.00	941.55	944.00	13444	126.91	520	9654	71.81
VINEETLAB	EQ	07-Jul-2022	58.80	59.00	61.20	59.00	59.60	59.95	60.03	5609	3.37	144	3222	57.44
VINYLINDIA	EQ	07-Jul-2022	280.75	283.00	289.40	282.00	288.00	287.60	286.19	62772	179.65	6595	36968	58.89
VIPCLOTHNG	EQ	07-Jul-2022	23.45	23.40	24.60	22.50	24.40	24.50	23.85	148459	35.41	836	63422	42.72
VIPIND	EQ	07-Jul-2022	597.35	601.30	623.70	597.50	622.00	621.15	611.66	521965	3192.67	17130	179012	34.30
VIPULLTD	EQ	07-Jul-2022	16.40	16.40	17.15	16.40	17.15	16.60	16.75	4052	0.68	36	3354	82.77
VISAKAIND	EQ	07-Jul-2022	485.45	486.50	493.55	482.00	488.55	490.30	489.23	25839	126.41	799	21230	82.16
VISASTEEL	EQ	07-Jul-2022	15.55	14.90	15.25	14.80	14.80	14.80	14.86	86626	12.87	280	52913	61.08
VISESHINFO	EQ	07-Jul-2022	0.80	0.80	0.85	0.75	0.85	0.85	0.82	29946108	244.83	7538	17320751	57.84
VISHAL	EQ	07-Jul-2022	27.15	27.65	27.65	26.50	27.20	26.85	26.85	136949	36.78	957	99102	72.36
VISHNU	EQ	07-Jul-2022	1491.35	1502.60	1503.95	1420.00	1453.00	1453.60	1454.20	19832	288.40	2402	11812	59.56
VISHWARAJ	EQ	07-Jul-2022	17.25	17.25	17.50	17.05	17.25	17.20	17.20	420967	72.42	2403	276668	65.72
VIVIDHA	EQ	07-Jul-2022	1.35	1.40	1.40	1.35	1.40	1.35	1.37	573086	7.82	1256	342757	59.81
VIVIMEDLAB	EQ	07-Jul-2022	10.25	10.25	10.60	10.10	10.25	10.30	10.35	134586	13.94	701	79022	58.71
VLSFINANCE	EQ	07-Jul-2022	141.35	143.90	149.00	142.00	147.00	146.60	146.28	20583	30.11	573	10728	52.12
VMART	EQ	07-Jul-2022	2487.45	2506.00	2535.00	2505.10	2525.00	2523.60	2518.85	19451	489.94	2396	14695	75.55
VOLTAMP	EQ	07-Jul-2022	3069.70	3090.90	3145.00	3052.00	3136.95	3138.45	3111.99	51085	1589.76	8031	13203	25.85
VOLTAS	EQ	07-Jul-2022	976.10	982.00	988.75	966.10	973.00	972.30	974.81	1321316	12880.37	65895	775611	58.70
VRLLOG	EQ	07-Jul-2022	636.40	640.95	660.00	638.00	649.60	645.45	648.04	129964	842.22	5835	33347	25.66
VSSL	EQ	07-Jul-2022	216.95	218.05	230.00	218.05	226.25	227.85	224.57	19227	43.18	849	11314	58.84
VSTIND	EQ	07-Jul-2022	3148.45	3154.95	3249.95	3149.95	3225.00	3240.25	3214.23	6118	196.65	2298	3876	63.35
VSTTILLERS	EQ	07-Jul-2022	2567.35	2570.20	2614.00	2550.00	2565.00	2562.65	2579.06	5596	144.32	1568	3055	54.59
VTL	EQ	07-Jul-2022	275.00	276.40	283.90	274.05	278.80	280.75	279.98	285493	799.34	7375	131507	46.06
WABAG	EQ	07-Jul-2022	237.05	238.95	245.35	238.55	243.85	243.85	242.85	173644	421.70	4504	79796	45.95
WALCHANNAG	EQ	07-Jul-2022	49.90	50.50	51.35	50.20	51.30	51.20	51.02	29310	14.95	378	19096	65.15
WANBURY	BE	07-Jul-2022	66.75	66.95	67.00	65.00	65.00	65.05	65.70	44572	29.28	234	-	-
WATERBASE	EQ	07-Jul-2022	77.00	78.60	82.00	76.85	79.60	80.10	80.53	140856	113.43	1667	27128	19.26
WEALTH	EQ	07-Jul-2022	248.00	240.95	250.00	240.75	245.00	245.00	246.73	286	0.71	12	121	42.31
WEBELSOLAR	EQ	07-Jul-2022	95.70	97.65	98.65	93.20	94.30	93.60	95.33	101407	96.67	1554	64954	64.05
WEIZMANIND	EQ	07-Jul-2022	46.35	46.45	47.70	45.15	45.50	45.90	46.37	6902	3.20	198	2499	36.21
WELCORP	EQ	07-Jul-2022	220.30	222.90	226.50	217.10	224.60	224.85	222.30	1043308	2319.22	16219	461338	44.22
WELENT	EQ	07-Jul-2022	96.80	97.55	97.80	95.15	96.00	95.65	96.41	108076	104.20	2203	55101	50.98
WELINV	EQ	07-Jul-2022	280.35	285.95	285.95	277.25	285.00	282.60	282.50	60	0.17	18	39	65.00
WELSPUNIND	EQ	07-Jul-2022	72.05	72.70	73.70	71.05	71.65	71.70	72.56	1192886	865.62	7388	476204	39.92
WENDT	EQ	07-Jul-2022	8122.30	8321.00	8798.00	8083.25	8350.25	8356.80	8516.76	5544	472.17	2482	1752	31.60
WESTLIFE	EQ	07-Jul-2022	520.65	522.00	524.25	506.65	524.00	520.40	515.27	65273	336.33	4635	28212	43.22
WEWIN	EQ	07-Jul-2022	35.40	36.90	36.90	33.75	33.80	33.80	34.94	17496	6.11	98	15191	86.83
WFL	EQ	07-Jul-2022	159.70	175.00	175.00	155.05	169.95	168.80	167.27	2250	3.76	120	1241	55.16
WHEELS	EQ	07-Jul-2022	646.15	646.15	677.60	644.75	653.50	653.50	661.96	32076	212.33	3154	16088	50.16
WHIRLPOOL	EQ	07-Jul-2022	1612.60	1620.50	1673.00	1617.05	1669.00	1664.40	1651.61	174231	2877.62	13660	75993	43.62
WILLAMAGOR	EQ	07-Jul-2022	20.20	19.80	20.90	19.80	19.80	20.10	20.19	8883	1.79	101	4438	49.96
WINDLAS	EQ	07-Jul-2022	221.70	221.70	226.05	221.05	221.95	221.85	222.77	17567	39.13	739	10487	59.70
WINDMACHIN	EQ	07-Jul-2022	31.45	32.00	32.15	31.50	31.95	31.65	31.78	24195	7.69	299	16196	66.94
WINPRO	EQ	07-Jul-2022	4.45	4.55	4.55	4.40	4.50	4.50	4.46	83871	3.74	256	57558	68.63
WIPL	BE	07-Jul-2022	52.50	55.10	55.10	55.10	55.10	55.10	55.10	1	0.00	1	-	-
WIPRO	EQ	07-Jul-2022	416.05	420.00	423.95	417.20	420.95	420.80	420.91	5353012	22531.44	98119	2514255	46.97
WOCKPHARMA	EQ	07-Jul-2022	206.15	207.95	212.00	206.90	209.00	209.10	209.36	547734	1146.72	10264	157512	28.76
WONDERLA	EQ	07-Jul-2022	230.15	230.15	232.65	229.10	229.95	230.10	230.35	40257	92.73	1511	24822	61.66
WORTH	EQ	07-Jul-2022	96.00	97.15	99.00	95.80	98.80	98.20	97.51	4959	4.84	85	2080	41.94
WSTCSTPAPR	EQ	07-Jul-2022	336.90	338.10	344.65	331.30	335.90	334.85	337.05	167096	563.19	5474	78439	46.94
XCHANGING	EQ	07-Jul-2022	59.15	59.80	60.55	59.40	60.50	60.30	60.00	108310	64.98	1395	59643	55.07
XELPMOC	EQ	07-Jul-2022	171.45	173.15	180.00	170.95	179.40	179.70	178.24	26771	47.72	956	15982	59.70
XPROINDIA	BE	07-Jul-2022	790.90	819.95	830.40	800.00	826.00	827.90	817.05	10491	85.72	1658	-	-
YAARI	EQ	07-Jul-2022	32.85	32.50	34.45	32.30	34.45	34.45	33.76	138201	46.66	952	74302	53.76
YESBANK	EQ	07-Jul-2022	12.65	12.70	12.95	12.70	12.90	12.85	12.83	27916898	3581.39	35926	15410690	55.20
YUKEN	EQ	07-Jul-2022	448.50	454.95	454.95	433.55	442.00	440.15	444.32	2672	11.87	258	1783	66.73
ZEEL	EQ	07-Jul-2022	223.65	224.80	226.10	219.35	223.00	223.05	222.87	5442187	12128.80	35114	1316254	24.19
ZEELEARN	EQ	07-Jul-2022	6.10	6.20	6.20	6.00	6.10	6.10	6.08	444934	27.06	682	254658	57.24
ZEEMEDIA	EQ	07-Jul-2022	13.80	14.00	14.70	13.95	14.25	14.25	14.35	1441841	206.91	2368	784293	54.40
ZENITHEXPO	EQ	07-Jul-2022	73.95	77.45	77.50	75.50	75.90	75.70	76.21	331	0.25	20	306	92.45
ZENITHSTL	BE	07-Jul-2022	5.35	5.25	5.60	5.25	5.60	5.60	5.39	297420	16.04	283	-	-
ZENSARTECH	EQ	07-Jul-2022	269.60	272.40	274.60	266.50	267.00	267.10	269.40	402881	1085.35	10091	236669	58.74
ZENTEC	EQ	07-Jul-2022	173.20	176.00	176.50	173.40	173.95	173.80	174.62	53565	93.54	1802	33567	62.67
ZFCVINDIA	EQ	07-Jul-2022	7955.40	8025.00	8035.00	7850.10	7865.00	7916.85	7933.46	4084	324.00	1315	2211	54.14
ZODIAC	BE	07-Jul-2022	120.20	120.00	122.60	115.60	118.00	118.25	119.74	13611	16.30	451	-	-
ZODIACLOTH	EQ	07-Jul-2022	82.50	82.50	83.60	82.25	82.55	82.95	82.98	5165	4.29	124	3862	74.77
ZOMATO	EQ	07-Jul-2022	54.35	54.65	55.15	53.75	54.45	54.45	54.54	35759428	19502.87	70024	8590837	24.02
ZOTA	EQ	07-Jul-2022	274.50	276.50	289.50	272.95	288.00	285.70	281.33	37000	104.09	606	15961	43.14
ZUARI	EQ	07-Jul-2022	148.95	150.15	154.40	146.35	150.00	149.65	151.50	142052	215.20	2984	71112	50.06
ZUARIIND	EQ	07-Jul-2022	146.60	148.70	152.00	147.95	148.30	148.85	149.89	26478	39.69	891	11442	43.21
ZYDUSLIFE	EQ	07-Jul-2022	365.80	366.80	369.90	366.10	368.00	367.50	367.63	267928	984.97	5381	113880	42.50
ZYDUSWELL	EQ	07-Jul-2022	1615.90	1629.40	1629.85	1610.00	1620.00	1616.70	1619.98	14094	228.32	2035	9392	66.64