nse-sec-bhavdata-full-2022-07-10.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	08-Jul-2022	71.20	71.95	72.40	70.65	71.00	71.20	71.39	62597	44.69	941	34914	55.78
21STCENMGM	EQ	08-Jul-2022	24.35	24.45	24.70	23.90	24.65	24.15	24.33	4881	1.19	108	1374	28.15
3IINFOLTD	EQ	08-Jul-2022	41.85	42.70	42.85	41.75	41.90	41.90	42.16	162552	68.53	2162	108545	66.78
3MINDIA	EQ	08-Jul-2022	22711.30	22725.00	23011.25	22521.50	22700.00	22871.05	22720.29	3240	736.14	1780	1434	44.26
3PLAND	EQ	08-Jul-2022	13.90	13.90	14.55	13.90	14.35	14.35	14.37	7541	1.08	83	5103	67.67
426GS2023	GS	08-Jul-2022	98.94	98.74	98.74	98.74	98.74	98.74	98.74	1000	0.99	1	1000	100.00
456GS2023	GS	08-Jul-2022	97.80	97.80	97.80	97.80	97.80	97.80	97.80	110	0.11	4	110	100.00
5PAISA	EQ	08-Jul-2022	267.35	273.00	277.00	271.00	273.40	272.90	273.62	25734	70.41	1037	13747	53.42
63MOONS	EQ	08-Jul-2022	185.00	185.00	194.00	180.10	191.20	191.80	189.93	193846	368.18	3011	109918	56.70
667GS2035	GS	08-Jul-2022	96.00	95.85	97.50	95.10	95.10	95.10	95.82	1326	1.27	11	1326	100.00
667GS2050	GS	08-Jul-2022	92.78	93.98	93.98	90.71	92.99	92.99	91.06	714	0.65	8	709	99.30
676GS2061	GS	08-Jul-2022	96.00	96.00	96.00	96.00	96.00	96.00	96.00	1	0.00	1	1	100.00
695GS2061	GS	08-Jul-2022	93.49	94.50	94.50	93.01	93.01	93.01	93.35	2593	2.42	12	2593	100.00
699GS2051	GS	08-Jul-2022	93.50	94.00	95.00	93.51	93.51	94.41	94.41	19304	18.22	17	19303	99.99
710GS2029	GS	08-Jul-2022	100.00	100.00	100.00	99.81	99.81	99.83	99.89	3541	3.54	5	3541	100.00
738GS2027	GS	08-Jul-2022	101.20	101.25	101.25	101.11	101.11	101.11	101.20	2600	2.63	2	2600	100.00
754GS2036	GS	08-Jul-2022	101.53	101.50	101.50	101.00	101.02	101.02	101.13	48524	49.07	36	48019	98.96
826GS2027	GS	08-Jul-2022	108.28	108.27	108.27	108.27	108.27	108.27	108.27	3000	3.25	1	3000	100.00
A2ZINFRA	EQ	08-Jul-2022	11.55	11.20	11.60	11.10	11.30	11.20	11.29	173806	19.63	346	138439	79.65
AAATECH	SM	08-Jul-2022	96.35	98.00	98.30	95.00	95.60	96.70	96.83	72000	69.72	24	39000	54.17
AAKASH	EQ	08-Jul-2022	14.50	14.65	14.80	14.30	14.50	14.65	14.54	187019	27.19	425	159664	85.37
AAREYDRUGS	EQ	08-Jul-2022	34.75	35.45	36.90	34.50	36.50	36.35	36.00	48523	17.47	526	30928	63.74
AARON	EQ	08-Jul-2022	113.80	113.80	116.00	113.05	113.25	115.40	114.98	2756	3.17	161	1716	62.26
AARTIDRUGS	EQ	08-Jul-2022	405.70	411.80	411.80	400.00	402.50	401.40	406.50	49635	201.77	3482	28706	57.83
AARTIIND	EQ	08-Jul-2022	704.75	708.00	725.00	708.00	725.00	722.95	717.38	696745	4998.33	25225	229888	32.99
AARTISURF	EQ	08-Jul-2022	664.05	664.05	694.00	664.05	687.90	684.40	680.50	11482	78.13	1527	5607	48.83
AARVEEDEN	EQ	08-Jul-2022	19.20	19.60	19.65	17.85	18.00	18.20	18.69	26373	4.93	230	16948	64.26
AARVI	EQ	08-Jul-2022	91.55	93.50	93.50	90.10	91.15	91.25	91.42	1897	1.73	48	1379	72.69
AAVAS	EQ	08-Jul-2022	2005.75	2016.30	2029.85	1962.10	1973.30	1979.00	1987.33	61572	1223.64	12303	28316	45.99
ABAN	EQ	08-Jul-2022	43.90	44.10	44.80	43.60	44.30	44.05	44.24	70298	31.10	1429	38880	55.31
ABB	EQ	08-Jul-2022	2562.45	2569.95	2612.30	2554.00	2598.00	2589.10	2588.54	534204	13828.10	47245	191873	35.92
ABBOTINDIA	EQ	08-Jul-2022	19287.70	19312.15	19599.95	19193.15	19450.00	19474.70	19436.90	14700	2857.22	5183	6321	43.00
ABCAPITAL	EQ	08-Jul-2022	93.25	94.15	94.15	91.80	92.45	92.40	92.64	1230094	1139.59	7259	448974	36.50
ABFRL	EQ	08-Jul-2022	250.50	252.75	254.30	248.15	253.50	253.40	250.48	1894070	4744.28	13960	643468	33.97
ABMINTLLTD	BE	08-Jul-2022	82.00	86.00	86.00	80.00	80.80	80.80	82.04	419	0.34	6	-	-
ABSLAMC	EQ	08-Jul-2022	426.55	426.00	434.10	422.05	431.00	431.60	427.73	45657	195.29	2366	29251	64.07
ABSLBANETF	EQ	08-Jul-2022	34.82	35.75	35.75	34.51	34.99	34.82	34.95	1513	0.53	104	1048	69.27
ABSLNN50ET	EQ	08-Jul-2022	39.22	39.90	39.90	38.40	39.44	39.33	38.86	11070	4.30	104	5941	53.67
ACC	EQ	08-Jul-2022	2168.35	2175.00	2201.10	2159.85	2162.70	2169.35	2177.99	240521	5238.52	13610	97624	40.59
ACCELYA	EQ	08-Jul-2022	887.45	881.35	907.90	879.60	901.00	901.05	895.37	9196	82.34	757	5700	61.98
ACCORD	SM	08-Jul-2022	21.35	20.30	20.30	20.30	20.30	20.30	20.30	4000	0.81	2	4000	100.00
ACCURACY	EQ	08-Jul-2022	213.65	213.60	216.80	206.75	211.10	210.70	210.74	26392	55.62	1679	10209	38.68
ACE	EQ	08-Jul-2022	227.40	229.40	229.90	221.15	222.65	222.35	224.88	248255	558.28	11383	89935	36.23
ACRYSIL	EQ	08-Jul-2022	616.95	619.90	624.80	607.25	611.35	611.15	616.30	41411	255.21	2223	19872	47.99
ADANIENT	EQ	08-Jul-2022	2274.30	2286.00	2303.60	2263.90	2297.00	2293.05	2285.08	898576	20533.14	23635	231484	25.76
ADANIGREEN	EQ	08-Jul-2022	1909.70	1926.70	1927.00	1893.00	1918.50	1921.00	1911.97	392347	7501.55	25983	132704	33.82
ADANIPORTS	EQ	08-Jul-2022	703.60	709.90	717.75	706.55	716.95	715.70	712.19	3880791	27638.52	60122	1171947	30.20
ADANIPOWER	EQ	08-Jul-2022	275.60	277.90	278.60	269.00	271.10	271.55	273.11	7078212	19331.24	71597	3441707	48.62
ADANITRANS	EQ	08-Jul-2022	2466.10	2490.00	2574.00	2468.00	2564.40	2545.90	2526.68	238893	6036.06	21510	104426	43.71
ADFFOODS	EQ	08-Jul-2022	709.90	710.20	724.00	705.00	705.00	708.00	714.34	4905	35.04	409	3621	73.82
ADL	BE	08-Jul-2022	57.50	55.30	58.85	55.30	58.80	58.25	57.22	513	0.29	29	-	-
ADORWELD	EQ	08-Jul-2022	730.05	739.55	748.80	725.60	742.90	738.80	738.15	9856	72.75	1299	4462	45.27
ADROITINFO	BE	08-Jul-2022	15.40	14.80	16.15	14.80	16.15	16.00	15.81	61951	9.80	168	-	-
ADSL	EQ	08-Jul-2022	124.65	124.50	126.75	121.75	121.75	122.25	123.85	110049	136.30	2183	59564	54.12
ADVANIHOTR	EQ	08-Jul-2022	68.30	68.30	69.40	68.30	68.95	68.75	68.85	8890	6.12	218	6557	73.76
ADVENZYMES	EQ	08-Jul-2022	273.00	280.00	280.00	265.60	268.70	268.45	270.92	54747	148.32	2282	31471	57.48
AEGISCHEM	EQ	08-Jul-2022	207.85	208.90	210.00	205.85	208.30	207.70	207.98	780688	1623.69	6400	605360	77.54
AETHER	EQ	08-Jul-2022	830.60	842.40	845.95	818.00	828.00	828.70	830.06	151467	1257.26	6133	78916	52.10
AFFLE	EQ	08-Jul-2022	1009.50	1025.00	1045.60	1015.00	1040.00	1039.85	1033.32	268702	2776.54	18338	95752	35.64
AGARIND	EQ	08-Jul-2022	434.40	436.40	455.00	436.40	449.00	448.25	449.20	32063	144.03	2548	16809	52.42
AGI	EQ	08-Jul-2022	207.25	211.90	214.00	204.05	205.10	205.20	208.06	85071	177.00	3644	47896	56.30
AGRITECH	EQ	08-Jul-2022	87.60	91.95	91.95	86.05	90.00	89.25	90.49	28395	25.70	621	16324	57.49
AGROPHOS	EQ	08-Jul-2022	32.00	31.45	32.90	31.45	32.80	32.40	32.35	25882	8.37	277	18083	69.87
AGSTRA	EQ	08-Jul-2022	72.60	73.10	73.70	72.05	72.85	73.00	72.83	136727	99.58	2588	101788	74.45
AHIMSA	SM	08-Jul-2022	16.20	15.55	15.55	15.55	15.55	15.55	15.55	18000	2.80	2	18000	100.00
AHLADA	EQ	08-Jul-2022	84.60	83.50	86.40	83.20	84.65	85.35	84.90	12007	10.19	274	4978	41.46
AHLEAST	EQ	08-Jul-2022	224.05	224.10	229.05	224.00	225.00	225.25	225.81	694	1.57	36	508	73.20
AHLUCONT	EQ	08-Jul-2022	426.15	427.00	436.75	417.00	419.00	421.75	427.83	15526	66.42	630	5297	34.12
AIAENG	EQ	08-Jul-2022	2309.90	2320.00	2337.65	2279.65	2287.00	2294.15	2291.30	73181	1676.80	4221	56057	76.60
AIRAN	EQ	08-Jul-2022	20.15	20.25	20.30	20.10	20.10	20.15	20.19	136230	27.51	836	91057	66.84
AIROLAM	EQ	08-Jul-2022	64.05	64.90	64.90	63.00	64.40	64.30	63.95	1023	0.65	32	716	69.99
AIRTELPP	E1	08-Jul-2022	313.60	311.00	318.00	307.15	311.60	309.00	310.85	530465	1648.94	6923	397170	74.87
AJANTPHARM	EQ	08-Jul-2022	1183.55	1184.00	1210.15	1175.00	1199.90	1201.10	1203.64	302594	3642.15	16652	261500	86.42
AJMERA	EQ	08-Jul-2022	286.15	282.50	283.50	271.15	272.65	273.20	277.30	149117	413.50	5473	60349	40.47
AJOONI	EQ	08-Jul-2022	42.05	42.85	45.90	42.25	44.30	44.55	44.58	152032	67.77	861	66054	43.45
AJRINFRA	EQ	08-Jul-2022	1.60	1.65	1.65	1.55	1.65	1.65	1.60	578241	9.28	336	446036	77.14
AKASH	EQ	08-Jul-2022	31.25	32.80	32.80	32.80	32.80	32.80	32.80	12743	4.18	42	12743	100.00
AKG	EQ	08-Jul-2022	36.45	36.10	43.70	36.10	43.70	43.70	42.42	259382	110.04	1125	144487	55.70
AKSHAR	EQ	08-Jul-2022	90.75	91.90	91.90	86.65	87.85	87.35	88.21	8951	7.90	314	4395	49.10
AKSHARCHEM	EQ	08-Jul-2022	273.15	276.80	277.75	271.85	275.50	275.90	275.13	4311	11.86	263	2843	65.95
AKSHOPTFBR	EQ	08-Jul-2022	9.65	9.65	10.20	9.65	9.85	9.85	9.96	509404	50.76	891	282505	55.46
AKZOINDIA	EQ	08-Jul-2022	1888.20	1895.15	1903.00	1883.40	1900.00	1896.30	1894.71	3826	72.49	716	2851	74.52
ALANKIT	EQ	08-Jul-2022	11.00	11.15	11.25	11.00	11.10	11.05	11.10	139488	15.49	562	67819	48.62
ALBERTDAVD	EQ	08-Jul-2022	572.15	583.00	583.00	568.00	571.10	574.15	574.40	3083	17.71	283	2390	77.52
ALEMBICLTD	EQ	08-Jul-2022	75.10	73.65	74.65	73.00	73.35	73.30	73.65	251398	185.16	5206	96330	38.32
ALICON	EQ	08-Jul-2022	656.40	656.40	673.25	650.00	669.60	667.25	661.09	5033	33.27	589	2551	50.69
ALKALI	EQ	08-Jul-2022	77.35	77.35	81.20	76.45	81.20	81.15	79.44	7183	5.71	344	5202	72.42
ALKEM	EQ	08-Jul-2022	3107.35	3110.40	3143.00	3090.90	3117.00	3124.90	3121.83	118183	3689.48	10419	78047	66.04
ALKYLAMINE	EQ	08-Jul-2022	2612.20	2637.30	2662.35	2606.05	2634.00	2618.65	2636.26	22879	603.15	5198	7064	30.88
ALLCARGO	EQ	08-Jul-2022	265.25	267.30	283.70	267.00	280.15	280.55	277.09	1068636	2961.03	18869	442792	41.44
ALLSEC	EQ	08-Jul-2022	427.50	430.95	430.95	425.10	425.25	426.15	426.22	3477	14.82	165	2794	80.36
ALMONDZ	EQ	08-Jul-2022	85.75	86.05	88.95	84.05	88.90	85.85	85.90	7209	6.19	213	5091	70.62
ALOKINDS	BE	08-Jul-2022	21.05	21.25	21.40	20.60	20.95	20.75	21.03	1149066	241.63	2496	-	-
ALPA	EQ	08-Jul-2022	61.10	62.00	62.40	60.50	61.15	61.40	61.61	15334	9.45	316	8263	53.89
ALPHAGEO	EQ	08-Jul-2022	273.05	271.90	286.90	271.90	280.00	281.10	280.55	10064	28.23	530	5609	55.73
ALPSINDUS	BE	08-Jul-2022	2.10	2.00	2.00	2.00	2.00	2.00	2.00	12400	0.25	20	-	-
AMARAJABAT	EQ	08-Jul-2022	470.80	472.65	480.90	464.30	465.30	466.05	472.63	1223961	5784.84	25847	350709	28.65
AMBANIORG	SM	08-Jul-2022	100.25	95.35	98.00	95.35	98.00	98.00	97.90	52000	50.91	5	52000	100.00
AMBER	EQ	08-Jul-2022	2426.95	2430.00	2470.85	2378.45	2387.05	2399.35	2414.67	69008	1666.31	12922	24702	35.80
AMBICAAGAR	EQ	08-Jul-2022	23.40	24.40	24.40	22.50	23.10	23.20	23.23	7300	1.70	86	4948	67.78
AMBIKCO	EQ	08-Jul-2022	1594.20	1618.10	1694.40	1597.20	1675.00	1669.95	1650.82	41789	689.86	7649	13203	31.59
AMBUJACEM	EQ	08-Jul-2022	366.95	367.00	369.05	366.00	368.00	368.45	367.63	2126285	7816.89	46777	1250710	58.82
AMDIND	EQ	08-Jul-2022	49.80	54.05	54.90	47.20	47.20	47.85	51.64	474582	245.08	5278	175444	36.97
AMIORG	EQ	08-Jul-2022	993.20	996.90	1035.00	974.70	1015.55	1023.75	1007.40	417062	4201.50	27803	96454	23.13
AMJLAND	EQ	08-Jul-2022	25.10	25.30	29.85	25.10	27.00	27.30	28.00	334108	93.55	2157	61729	18.48
AMRUTANJAN	EQ	08-Jul-2022	803.40	814.00	814.00	784.95	787.10	788.30	793.56	29666	235.42	5477	15199	51.23
ANANDRATHI	EQ	08-Jul-2022	655.50	662.80	662.80	646.00	646.00	648.05	653.20	50716	331.28	1874	37153	73.26
ANANTRAJ	EQ	08-Jul-2022	58.95	59.00	60.05	57.50	58.50	58.60	59.04	652156	385.04	5339	366333	56.17
ANDHRACEMT	BE	08-Jul-2022	6.30	6.00	6.00	6.00	6.00	6.00	6.00	172221	10.33	680	-	-
ANDHRAPAP	EQ	08-Jul-2022	327.90	331.15	333.75	326.65	330.85	332.90	330.94	15583	51.57	997	8393	53.86
ANDHRSUGAR	EQ	08-Jul-2022	123.55	124.75	128.50	123.95	126.90	126.85	126.83	204753	259.68	4058	76092	37.16
ANDREWYU	EQ	08-Jul-2022	21.30	21.55	21.70	21.10	21.35	21.25	21.42	49333	10.57	346	27967	56.69
ANGELONE	EQ	08-Jul-2022	1300.00	1315.00	1322.85	1285.10	1287.50	1289.55	1302.61	482277	6282.21	18875	108927	22.59
ANIKINDS	EQ	08-Jul-2022	28.70	29.35	29.35	28.25	28.25	28.60	28.85	23170	6.68	363	9073	39.16
ANKITMETAL	BE	08-Jul-2022	6.90	7.20	7.20	6.70	7.00	6.95	7.02	107892	7.57	307	-	-
ANMOL	EQ	08-Jul-2022	156.15	156.15	164.00	156.15	157.50	157.80	159.62	5415	8.64	330	2973	54.90
ANSALAPI	EQ	08-Jul-2022	14.35	15.05	15.05	15.05	15.05	15.05	15.05	205883	30.99	72	205877	100.00
ANSALHSG	EQ	08-Jul-2022	7.05	7.15	7.20	6.90	6.95	6.95	6.98	109803	7.66	169	71946	65.52
ANTGRAPHIC	BE	08-Jul-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.97	388132	3.78	207	-	-
ANUP	EQ	08-Jul-2022	777.60	770.00	795.00	770.00	785.00	788.15	787.16	10881	85.65	1944	5388	49.52
ANURAS	EQ	08-Jul-2022	640.00	642.70	642.70	617.50	625.00	621.90	624.40	99181	619.29	7068	52898	53.33
APARINDS	EQ	08-Jul-2022	986.05	1000.00	1059.50	991.50	1011.70	1019.75	1030.26	779360	8029.47	43805	170900	21.93
APCL	EQ	08-Jul-2022	194.80	203.00	203.00	191.00	197.85	195.75	196.83	38473	75.73	1613	18409	47.85
APCOTEXIND	EQ	08-Jul-2022	573.00	580.45	589.00	570.00	574.10	573.10	577.24	41547	239.83	3060	16443	39.58
APEX	EQ	08-Jul-2022	276.30	278.45	284.65	274.25	275.00	275.75	279.73	35304	98.76	1636	18880	53.48
APLAPOLLO	EQ	08-Jul-2022	879.20	888.00	889.60	869.00	871.95	874.35	883.88	195227	1725.56	5399	138601	70.99
APLLTD	EQ	08-Jul-2022	744.15	744.20	745.20	720.00	735.90	732.95	735.36	161013	1184.02	10832	84183	52.28
APOLLO	EQ	08-Jul-2022	129.30	132.75	133.90	128.90	129.75	129.45	131.14	53829	70.59	1576	28741	53.39
APOLLOHOSP	EQ	08-Jul-2022	3915.25	3918.00	3946.00	3910.00	3926.55	3936.15	3930.01	268377	10547.24	31026	93957	35.01
APOLLOPIPE	EQ	08-Jul-2022	451.70	455.00	457.00	441.05	443.00	445.40	449.24	41951	188.46	2822	17760	42.34
APOLLOTYRE	EQ	08-Jul-2022	202.05	202.85	205.25	199.80	202.00	203.15	202.55	2784010	5638.92	21496	707139	25.40
APOLSINHOT	EQ	08-Jul-2022	601.60	593.00	612.00	593.00	594.15	596.45	601.97	607	3.65	59	341	56.18
APTECHT	EQ	08-Jul-2022	222.80	222.80	224.90	219.20	220.00	220.55	221.96	79412	176.26	3055	36667	46.17
APTUS	EQ	08-Jul-2022	266.90	268.90	279.00	267.15	272.95	273.35	276.02	275198	759.60	8200	156336	56.81
ARCHIDPLY	EQ	08-Jul-2022	52.70	52.70	59.40	52.70	55.80	55.55	56.80	354358	201.28	4203	123363	34.81
ARCHIES	EQ	08-Jul-2022	15.40	15.90	15.90	15.20	15.50	15.50	15.47	15369	2.38	140	11600	75.48
ARENTERP	EQ	08-Jul-2022	30.50	32.40	33.55	32.00	33.55	33.55	32.99	12900	4.26	156	8135	63.06
ARIES	EQ	08-Jul-2022	120.95	121.90	122.60	119.25	121.35	120.70	121.14	27477	33.29	855	10199	37.12
ARIHANTCAP	EQ	08-Jul-2022	73.90	75.75	77.55	75.15	77.25	77.00	76.30	27220	20.77	486	22002	80.83
ARIHANTSUP	EQ	08-Jul-2022	141.70	137.55	150.40	137.55	142.50	144.15	144.07	319132	459.78	4714	182432	57.17
ARMANFIN	EQ	08-Jul-2022	1200.40	1216.05	1344.10	1187.25	1329.00	1322.00	1298.05	122256	1586.94	12764	53982	44.15
AROGRANITE	EQ	08-Jul-2022	40.60	41.35	44.70	40.05	41.80	41.60	42.35	76822	32.53	940	38885	50.62
ARROWGREEN	EQ	08-Jul-2022	90.55	90.55	91.45	88.00	88.00	88.20	89.22	5432	4.85	214	2406	44.29
ARSHIYA	EQ	08-Jul-2022	14.45	14.55	14.70	13.85	14.00	13.95	14.23	447777	63.72	1416	329835	73.66
ARSSINFRA	BE	08-Jul-2022	21.50	22.45	22.45	20.65	21.20	21.85	21.47	2074	0.45	38	-	-
ARTEMISMED	EQ	08-Jul-2022	43.15	43.15	45.60	42.80	45.20	45.05	44.82	133874	60.00	1267	102018	76.20
ARTNIRMAN	EQ	08-Jul-2022	69.75	73.05	73.20	72.10	73.15	73.15	73.11	1001	0.73	30	981	98.00
ARVEE	EQ	08-Jul-2022	88.70	88.70	89.90	85.85	86.25	87.80	88.18	371	0.33	27	230	61.99
ARVIND	EQ	08-Jul-2022	89.95	90.60	91.80	88.95	89.45	89.15	90.26	496513	448.14	5714	260625	52.49
ARVINDFASN	EQ	08-Jul-2022	279.60	281.00	284.00	275.10	283.20	282.55	280.06	73873	206.89	3948	46620	63.11
ARVSMART	EQ	08-Jul-2022	162.20	164.90	164.95	161.05	161.05	161.60	162.24	11236	18.23	271	8086	71.97
ASAHIINDIA	EQ	08-Jul-2022	573.30	574.80	582.60	568.00	570.05	571.95	574.09	235062	1349.46	16597	82120	34.94
ASAHISONG	EQ	08-Jul-2022	293.00	292.30	297.30	286.35	288.05	288.35	290.34	5275	15.32	377	2469	46.81
ASAL	EQ	08-Jul-2022	515.45	515.65	530.00	495.00	497.20	499.40	506.47	60996	308.93	2848	30922	50.70
ASALCBR	EQ	08-Jul-2022	435.80	438.70	443.35	434.00	436.35	438.35	439.51	9383	41.24	835	6070	64.69
ASHAPURMIN	EQ	08-Jul-2022	106.95	108.90	109.40	105.25	107.25	107.05	107.34	109497	117.54	2128	78334	71.54
ASHIANA	EQ	08-Jul-2022	125.45	126.10	133.00	126.10	129.65	130.85	128.60	32924	42.34	717	18415	55.93
ASHIMASYN	EQ	08-Jul-2022	11.50	11.65	13.55	11.40	12.75	12.70	12.80	565217	72.35	1403	228024	40.34
ASHOKA	EQ	08-Jul-2022	76.60	77.05	77.35	75.10	76.25	76.30	76.47	493544	377.41	4513	258539	52.38
ASHOKLEY	EQ	08-Jul-2022	148.00	149.80	149.80	143.65	144.00	144.10	145.45	13302004	19347.25	64412	4711041	35.42
ASIANENE	EQ	08-Jul-2022	85.95	86.10	88.15	85.90	87.50	86.60	87.08	17935	15.62	456	9591	53.48
ASIANHOTNR	EQ	08-Jul-2022	82.55	83.55	83.55	80.10	81.00	80.45	80.77	3636	2.94	158	2377	65.37
ASIANPAINT	EQ	08-Jul-2022	2891.40	2880.00	2888.00	2840.50	2880.00	2879.80	2863.18	1274148	36481.15	70044	766360	60.15
ASIANTILES	EQ	08-Jul-2022	41.65	41.35	42.50	41.15	42.30	42.20	41.95	539635	226.39	3628	310118	57.47
ASPINWALL	EQ	08-Jul-2022	169.35	169.90	169.90	166.05	167.00	166.80	167.06	491	0.82	31	357	72.71
ASTEC	EQ	08-Jul-2022	1932.45	1943.00	2139.00	1943.00	2071.55	2078.70	2067.32	163660	3383.38	16589	47778	29.19
ASTERDM	EQ	08-Jul-2022	183.15	184.80	188.70	183.55	185.95	185.65	186.32	157853	294.11	3274	58940	37.34
ASTRAL	EQ	08-Jul-2022	1700.75	1714.45	1721.95	1694.00	1699.00	1700.70	1701.50	265152	4511.55	15940	202711	76.45
ASTRAMICRO	EQ	08-Jul-2022	209.10	209.10	211.95	204.75	205.00	205.70	207.27	62118	128.75	1887	32454	52.25
ASTRAZEN	EQ	08-Jul-2022	2901.40	2884.45	3024.70	2865.00	2972.00	2994.05	2948.40	14528	428.34	2555	5439	37.44
ASTRON	EQ	08-Jul-2022	39.80	40.15	41.30	39.55	40.40	39.75	40.19	11865	4.77	162	7360	62.03
ATALREAL	SM	08-Jul-2022	141.50	144.00	149.00	137.00	137.00	143.60	143.80	104000	149.55	54	49600	47.69
ATFL	EQ	08-Jul-2022	852.70	852.05	869.35	843.85	859.85	855.10	859.52	1490	12.81	223	1047	70.27
ATGL	EQ	08-Jul-2022	2485.75	2490.00	2564.00	2470.50	2545.00	2540.80	2521.54	230639	5815.65	17285	92262	40.00
ATLANTA	EQ	08-Jul-2022	14.65	15.20	15.20	14.55	14.55	14.55	14.76	13145	1.94	127	6225	47.36
ATUL	EQ	08-Jul-2022	8200.85	8230.00	8290.00	8083.40	8210.25	8196.70	8185.47	20275	1659.61	4305	7318	36.09
ATULAUTO	EQ	08-Jul-2022	174.85	175.05	178.00	173.05	173.10	174.00	175.68	20350	35.75	1089	9598	47.16
AUBANK	EQ	08-Jul-2022	585.35	586.00	598.90	579.50	582.20	582.05	584.92	980621	5735.89	23202	252726	25.77
AURDIS	SM	08-Jul-2022	72.25	72.25	72.25	72.25	72.25	72.25	72.25	2000	1.45	1	2000	100.00
AURIONPRO	EQ	08-Jul-2022	255.90	252.50	262.80	252.50	255.00	256.30	258.30	6414	16.57	541	2631	41.02
AUROPHARMA	EQ	08-Jul-2022	546.55	550.00	553.35	541.10	545.40	546.55	546.68	540202	2953.19	12556	134844	24.96
AURUM	EQ	08-Jul-2022	83.80	87.95	87.95	87.95	87.95	87.95	87.95	11937	10.50	154	11937	100.00
AURUMPP	X1	08-Jul-2022	23.20	24.35	24.35	24.35	24.35	24.35	24.35	16901	4.12	26	16901	100.00
AUSOMENT	EQ	08-Jul-2022	66.40	68.25	68.25	64.00	64.60	64.70	65.31	3820	2.49	199	2990	78.27
AUTOAXLES	EQ	08-Jul-2022	1935.70	1949.45	1992.90	1911.10	1925.00	1936.10	1951.34	62070	1211.20	7599	17861	28.78
AUTOBEES	EQ	08-Jul-2022	122.05	122.48	124.46	121.42	122.06	122.09	122.85	141880	174.30	816	107997	76.12
AUTOIND	EQ	08-Jul-2022	60.75	60.25	62.80	60.05	60.05	60.45	60.76	13063	7.94	249	6187	47.36
AVADHSUGAR	EQ	08-Jul-2022	530.15	538.70	567.70	534.80	561.10	563.65	558.34	241232	1346.90	13329	41883	17.36
AVANTIFEED	EQ	08-Jul-2022	430.45	432.90	435.75	431.00	433.50	433.10	433.78	112337	487.30	10596	61717	54.94
AVROIND	BE	08-Jul-2022	120.00	119.00	122.00	116.30	121.75	121.75	121.65	15427	18.77	159	-	-
AVTNPL	EQ	08-Jul-2022	94.40	95.00	95.90	94.65	95.10	95.00	95.04	49647	47.19	1095	34461	69.41
AWHCL	EQ	08-Jul-2022	278.90	279.00	285.00	279.00	282.55	282.10	282.79	21461	60.69	1554	12302	57.32
AWL	BE	08-Jul-2022	595.90	595.70	595.70	581.00	587.50	588.30	587.07	573367	3366.05	18167	-	-
AXISBANK	EQ	08-Jul-2022	658.15	667.00	676.80	661.40	670.50	669.15	669.34	12669533	84802.34	137171	7589142	59.90
AXISBNKETF	EQ	08-Jul-2022	351.35	360.00	360.00	351.95	353.46	353.46	354.19	2106	7.46	58	1688	80.15
AXISBPSETF	EQ	08-Jul-2022	10.33	10.36	10.37	10.32	10.36	10.32	10.34	37910	3.92	558	26127	68.92
AXISCADES	EQ	08-Jul-2022	119.40	122.00	123.00	118.55	118.75	120.40	120.89	20610	24.91	592	11724	56.89
AXISCETF	EQ	08-Jul-2022	71.40	71.20	72.00	70.40	71.78	71.81	71.57	3129	2.24	35	2791	89.20
AXISGOLD	EQ	08-Jul-2022	43.63	43.74	43.89	43.55	43.65	43.69	43.72	52307	22.87	879	29622	56.63
AXISHCETF	EQ	08-Jul-2022	77.46	79.00	79.00	75.10	77.80	77.64	77.37	1831	1.42	81	1505	82.20
AXISNIFTY	EQ	08-Jul-2022	170.60	171.00	171.63	170.81	171.19	171.12	171.29	2530	4.33	126	1857	73.40
AXISTECETF	EQ	08-Jul-2022	288.10	288.00	292.70	287.10	289.31	288.38	288.99	769	2.22	52	338	43.95
AXITA	EQ	08-Jul-2022	226.70	227.00	227.00	224.30	224.50	225.30	225.00	41532	93.45	369	3008	7.24
AYMSYNTEX	EQ	08-Jul-2022	90.70	90.00	92.00	89.20	90.65	90.00	90.24	11567	10.44	316	6541	56.55
BAFNAPH	BE	08-Jul-2022	115.80	115.80	115.80	110.25	115.75	115.75	112.45	1565	1.76	44	-	-
BAGFILMS	EQ	08-Jul-2022	6.30	6.60	6.60	6.00	6.00	6.00	6.27	809589	50.79	932	494700	61.11
BAJAJ-AUTO	EQ	08-Jul-2022	3795.50	3830.00	3830.00	3792.70	3825.00	3825.00	3811.08	326804	12454.77	23720	157968	48.34
BAJAJCON	EQ	08-Jul-2022	144.80	145.60	146.05	142.00	144.00	143.60	143.51	945134	1356.37	15343	723409	76.54
BAJAJELEC	EQ	08-Jul-2022	1108.20	1105.00	1125.00	1092.55	1120.00	1119.90	1112.25	75527	840.05	6120	21235	28.12
BAJAJFINSV	EQ	08-Jul-2022	11967.35	12050.00	12127.30	11880.00	12007.00	12003.10	11954.44	169011	20204.31	26701	44156	26.13
BAJAJHCARE	EQ	08-Jul-2022	282.95	283.25	308.00	283.25	302.00	303.75	300.14	78859	236.69	4768	31512	39.96
BAJAJHIND	EQ	08-Jul-2022	11.85	11.85	12.25	11.80	12.05	12.05	12.06	9014469	1086.73	7682	2688049	29.82
BAJAJHLDNG	EQ	08-Jul-2022	4853.45	4862.00	4885.55	4809.00	4837.65	4835.50	4844.94	9693	469.62	2661	3952	40.77
BAJFINANCE	EQ	08-Jul-2022	5860.70	5928.00	5928.00	5801.00	5865.00	5873.20	5843.89	803282	46942.92	75309	212101	26.40
BALAJITELE	EQ	08-Jul-2022	39.75	40.00	40.75	39.75	40.00	39.90	40.36	230318	92.96	1746	152057	66.02
BALAMINES	EQ	08-Jul-2022	2929.15	2949.00	2998.00	2894.00	2918.05	2916.05	2954.75	33121	978.64	5115	12052	36.39
BALAXI	EQ	08-Jul-2022	374.15	370.00	377.75	353.00	364.90	362.35	361.51	4170	15.07	322	2050	49.16
BALKRISHNA	EQ	08-Jul-2022	39.15	41.00	41.10	41.00	41.10	41.10	41.05	6527	2.68	79	6056	92.78
BALKRISIND	EQ	08-Jul-2022	2280.45	2288.95	2294.50	2250.05	2289.80	2289.15	2275.25	127305	2896.50	15429	51234	40.25
BALMLAWRIE	EQ	08-Jul-2022	110.65	111.20	111.40	110.00	110.40	110.75	110.65	70721	78.25	1340	37902	53.59
BALPHARMA	EQ	08-Jul-2022	93.55	94.45	95.30	93.00	93.00	93.60	93.76	8315	7.80	298	4258	51.21
BALRAMCHIN	EQ	08-Jul-2022	345.70	349.90	356.45	347.15	352.45	353.10	352.28	3471298	12228.84	50856	600012	17.28
BANARBEADS	EQ	08-Jul-2022	70.05	69.85	71.00	69.55	70.90	70.05	70.26	424	0.30	24	123	29.01
BANARISUG	EQ	08-Jul-2022	2194.15	2225.00	2226.00	2191.35	2224.00	2221.65	2214.78	414	9.17	117	256	61.84
BANCOINDIA	EQ	08-Jul-2022	182.55	184.00	184.35	177.60	179.55	179.30	180.27	92053	165.95	3435	54546	59.25
BANDHANBNK	EQ	08-Jul-2022	279.60	282.00	282.90	269.15	271.90	271.90	275.52	4929994	13582.96	38613	1504260	30.51
BANG	EQ	08-Jul-2022	39.15	40.00	40.00	38.50	39.40	39.00	39.02	23415	9.14	373	7660	32.71
BANKA	EQ	08-Jul-2022	67.20	68.95	69.00	65.00	66.75	66.05	66.29	6143	4.07	136	3927	63.93
BANKBARODA	EQ	08-Jul-2022	105.00	105.85	106.30	103.95	105.35	105.60	104.89	19420027	20368.85	51325	3926956	20.22
BANKBEES	EQ	08-Jul-2022	352.96	364.88	364.88	353.25	354.75	354.65	354.55	615899	2183.65	6080	422491	68.60
BANKINDIA	EQ	08-Jul-2022	46.00	46.25	46.40	45.00	45.70	45.75	45.83	1557552	713.83	5044	425771	27.34
BANSWRAS	EQ	08-Jul-2022	213.05	215.00	223.90	211.10	222.00	218.20	216.39	11960	25.88	289	7623	63.74
BARBEQUE	EQ	08-Jul-2022	1074.25	1078.00	1095.00	1055.25	1065.00	1063.35	1079.73	48295	521.46	4001	27732	57.42
BARTRONICS	BZ	08-Jul-2022	4.00	4.15	4.15	3.95	4.15	4.15	4.14	9202	0.38	29	-	-
BASF	EQ	08-Jul-2022	2694.70	2702.15	2740.00	2661.00	2662.20	2671.85	2699.53	12389	334.44	2676	5551	44.81
BASML	EQ	08-Jul-2022	55.05	55.75	56.85	54.90	55.25	55.35	55.70	43334	24.14	616	21729	50.14
BATAINDIA	EQ	08-Jul-2022	1784.50	1789.00	1805.00	1782.45	1792.00	1791.85	1793.67	133391	2392.59	8112	58580	43.92
BAYERCROP	EQ	08-Jul-2022	5234.50	5262.10	5309.95	5132.60	5162.00	5204.45	5258.07	7889	414.81	2255	2674	33.90
BBETF0432	EQ	08-Jul-2022	989.68	989.96	989.96	987.00	987.53	987.55	987.71	2653	26.20	40	2350	88.58
BBL	EQ	08-Jul-2022	1757.50	1780.00	1802.75	1711.10	1723.90	1720.05	1743.99	14767	257.53	2925	5650	38.26
BBOX	EQ	08-Jul-2022	144.20	147.05	147.05	140.00	141.50	141.25	142.49	22411	31.93	656	13339	59.52
BBTC	EQ	08-Jul-2022	972.00	976.90	978.30	948.60	953.00	951.10	960.40	34066	327.17	3138	14003	41.11
BBTCL	SM	08-Jul-2022	225.00	230.00	230.00	230.00	230.00	230.00	230.00	1000	2.30	1	1000	100.00
BCG	EQ	08-Jul-2022	39.90	41.85	41.85	41.85	41.85	41.85	41.85	1206204	504.80	1471	1128962	93.60
BCLIND	BE	08-Jul-2022	381.85	385.75	385.75	373.90	379.85	376.50	376.32	15873	59.73	353	-	-
BCONCEPTS	EQ	08-Jul-2022	121.30	127.00	127.35	118.90	127.35	127.35	127.09	22244	28.27	140	20878	93.86
BCP	EQ	08-Jul-2022	4.20	4.20	4.30	4.15	4.25	4.20	4.23	85836	3.63	227	62009	72.24
BDL	EQ	08-Jul-2022	693.15	696.85	724.65	694.85	713.90	714.90	714.51	2218583	15851.98	40668	1161735	52.36
BEARDSELL	EQ	08-Jul-2022	15.60	15.60	16.50	15.50	15.70	15.60	15.81	15514	2.45	212	11145	71.84
BECTORFOOD	EQ	08-Jul-2022	308.00	309.90	313.90	305.35	307.95	308.00	310.00	175966	545.50	5521	91904	52.23
BEDMUTHA	EQ	08-Jul-2022	70.85	73.75	74.25	70.00	74.25	73.55	73.03	11109	8.11	128	7877	70.91
BEL	EQ	08-Jul-2022	236.65	238.10	242.45	233.45	235.90	236.00	237.92	7059806	16796.76	51072	3184724	45.11
BEML	EQ	08-Jul-2022	1295.75	1298.00	1324.85	1292.00	1300.50	1300.00	1309.16	106287	1391.47	7932	24072	22.65
BEPL	EQ	08-Jul-2022	114.15	115.90	116.20	113.60	114.30	114.45	114.61	142017	162.76	2865	72178	50.82
BERGEPAINT	EQ	08-Jul-2022	593.25	590.00	595.50	579.25	586.00	585.25	584.23	998014	5830.72	31399	332867	33.35
BESTAGRO	EQ	08-Jul-2022	946.35	958.50	974.00	925.00	939.35	933.05	948.60	24030	227.95	2418	5803	24.15
BETA	SM	08-Jul-2022	649.80	666.95	696.00	665.20	670.00	668.40	679.72	4000	27.19	20	3000	75.00
BEWLTD	SM	08-Jul-2022	799.05	817.95	821.00	800.00	800.00	800.00	814.49	1000	8.14	4	1000	100.00
BFINVEST	EQ	08-Jul-2022	268.65	269.25	272.50	263.05	264.80	264.10	268.35	4477	12.01	471	1991	44.47
BFUTILITIE	EQ	08-Jul-2022	316.85	319.20	321.95	313.45	316.00	315.85	317.61	74222	235.74	2869	25173	33.92
BGRENERGY	EQ	08-Jul-2022	62.45	63.15	63.80	62.05	62.50	62.45	62.74	73623	46.19	936	48086	65.31
BHAGCHEM	EQ	08-Jul-2022	898.80	916.75	920.00	898.40	914.50	908.50	905.98	1404	12.72	161	1029	73.29
BHAGERIA	EQ	08-Jul-2022	172.80	172.10	176.25	172.10	173.40	173.10	173.84	11328	19.69	636	6166	54.43
BHAGYANGR	EQ	08-Jul-2022	39.60	40.20	42.90	39.50	40.00	40.40	41.32	67944	28.07	789	20650	30.39
BHAGYAPROP	EQ	08-Jul-2022	38.80	38.80	41.70	38.55	40.70	41.00	41.04	68411	28.08	338	34704	50.73
BHANDARI	EQ	08-Jul-2022	5.95	5.80	6.05	5.80	6.05	6.00	5.96	209484	12.48	470	161044	76.88
BHARATFORG	EQ	08-Jul-2022	664.85	669.00	675.40	665.00	665.00	668.65	669.91	1048845	7026.35	21373	565726	53.94
BHARATGEAR	EQ	08-Jul-2022	145.85	146.55	150.45	143.00	143.00	144.45	147.27	25909	38.16	1339	10929	42.18
BHARATRAS	EQ	08-Jul-2022	11160.40	11300.00	11999.00	11145.30	11788.00	11852.95	11684.58	5147	601.41	2053	2077	40.35
BHARATWIRE	EQ	08-Jul-2022	58.95	59.85	63.00	58.15	62.75	62.30	61.63	29146	17.96	532	13797	47.34
BHARTIARTL	EQ	08-Jul-2022	686.80	688.00	696.60	686.65	694.00	695.15	692.38	2732170	18917.02	77053	1344299	49.20
BHEL	EQ	08-Jul-2022	47.00	47.25	47.40	46.60	47.00	47.05	46.97	9073561	4261.92	19200	1339454	14.76
BIGBLOC	BE	08-Jul-2022	100.95	101.00	103.00	99.10	99.60	100.55	100.81	12895	13.00	170	-	-
BIL	EQ	08-Jul-2022	164.25	171.00	176.95	162.35	163.10	165.30	165.63	3596	5.96	264	1739	48.36
BINDALAGRO	EQ	08-Jul-2022	25.50	25.70	25.70	24.70	25.15	25.05	25.20	210237	52.97	1207	125365	59.63
BIOCON	EQ	08-Jul-2022	321.40	323.10	324.55	319.70	322.55	322.80	322.59	628813	2028.52	10839	152584	24.27
BIOFILCHEM	EQ	08-Jul-2022	57.50	57.30	62.50	56.00	56.95	56.70	58.74	392968	230.85	4633	134370	34.19
BIRET	RR	08-Jul-2022	325.57	325.89	327.70	323.51	324.92	324.53	325.07	65186	211.90	1146	58084	89.11
BIRLACABLE	EQ	08-Jul-2022	119.10	120.10	120.45	116.15	117.75	116.75	117.44	63309	74.35	2437	28860	45.59
BIRLACORPN	EQ	08-Jul-2022	906.40	914.40	944.00	904.20	906.00	912.55	920.51	185781	1710.13	12969	39021	21.00
BIRLAMONEY	EQ	08-Jul-2022	54.75	54.95	56.00	54.80	55.50	55.60	55.62	38092	21.19	473	22200	58.28
BKMINDST	BZ	08-Jul-2022	1.95	2.00	2.00	1.90	2.00	2.00	1.96	66183	1.30	131	-	-
BLBLIMITED	EQ	08-Jul-2022	16.75	17.50	17.55	16.35	16.85	17.05	17.10	28239	4.83	202	12699	44.97
BLISSGVS	EQ	08-Jul-2022	73.80	73.40	74.90	73.00	73.70	73.50	73.86	45706	33.76	857	23254	50.88
BLKASHYAP	EQ	08-Jul-2022	22.05	22.85	23.20	22.15	22.20	22.60	22.72	203694	46.27	695	158901	78.01
BLS	EQ	08-Jul-2022	202.10	203.90	209.00	200.25	207.00	208.40	206.48	4881216	10078.91	140715	2011552	41.21
BLUEDART	EQ	08-Jul-2022	8090.45	8112.05	8140.00	7935.00	8037.00	8070.15	8026.01	15540	1247.24	5100	5858	37.70
BLUESTARCO	EQ	08-Jul-2022	876.05	886.50	895.65	879.00	882.00	886.65	887.32	74726	663.06	7838	37704	50.46
BODALCHEM	EQ	08-Jul-2022	85.35	86.65	89.80	85.70	86.45	86.20	87.06	286887	249.77	5252	106622	37.17
BOMDYEING	EQ	08-Jul-2022	96.10	96.60	97.45	95.05	95.10	95.45	96.15	1389269	1335.74	6627	330164	23.77
BOROLTD	EQ	08-Jul-2022	290.55	291.40	291.80	285.80	287.20	287.75	288.56	55661	160.62	2813	31736	57.02
BORORENEW	EQ	08-Jul-2022	614.50	620.10	626.95	613.00	621.50	622.50	620.93	206211	1280.43	8976	75603	36.66
BOSCHLTD	EQ	08-Jul-2022	16170.65	16140.00	16290.00	16025.00	16160.00	16139.50	16157.17	17133	2768.21	5630	4088	23.86
BPCL	EQ	08-Jul-2022	329.40	330.00	332.25	324.50	325.45	325.30	328.15	2517327	8260.52	33561	827004	32.85
BPL	EQ	08-Jul-2022	63.00	63.80	64.00	62.25	62.30	62.75	63.12	29624	18.70	472	21253	71.74
BRIGADE	EQ	08-Jul-2022	452.45	454.35	455.90	443.30	446.00	445.20	447.67	64096	286.94	3354	24805	38.70
BRIGHT	SM	08-Jul-2022	4.50	4.45	4.50	4.40	4.45	4.45	4.45	30000	1.34	8	27000	90.00
BRITANNIA	EQ	08-Jul-2022	3810.25	3830.00	3850.95	3792.50	3815.00	3816.95	3819.99	379513	14497.35	45663	192346	50.68
BRITANNIA	N2	08-Jul-2022	32.04	31.95	32.10	31.95	32.00	32.01	32.02	1714	0.55	34	1657	96.67
BRITANNIA	N3	08-Jul-2022	28.18	28.17	28.20	28.11	28.12	28.11	28.13	4908	1.38	97	4884	99.51
BRNL	EQ	08-Jul-2022	32.95	34.00	34.60	32.60	32.70	33.00	33.56	125466	42.11	2013	54319	43.29
BROOKS	BE	08-Jul-2022	84.00	85.60	85.60	83.50	83.60	84.00	84.06	3891	3.27	42	-	-
BSE	EQ	08-Jul-2022	644.75	650.00	654.00	623.65	627.65	628.30	637.45	1447593	9227.72	36586	494964	34.19
BSHSL	EQ	08-Jul-2022	397.15	404.80	406.95	381.00	395.00	395.00	393.37	1162	4.57	72	668	57.49
BSL	EQ	08-Jul-2022	101.25	103.00	103.15	99.20	103.00	101.70	101.66	6104	6.21	272	3246	53.18
BSLGOLDETF	EQ	08-Jul-2022	46.05	46.05	46.26	45.91	45.91	45.94	46.11	7147	3.30	147	5446	76.20
BSLNIFTY	EQ	08-Jul-2022	18.05	18.20	18.25	17.80	18.19	18.17	18.16	20326	3.69	523	14203	69.88
BSLSENETFG	EQ	08-Jul-2022	52.22	53.25	53.25	52.00	52.35	52.51	52.61	854	0.45	73	496	58.08
BSOFT	EQ	08-Jul-2022	340.50	344.00	347.40	341.70	345.00	343.65	344.44	1774915	6113.43	23563	890962	50.20
BTML	SM	08-Jul-2022	107.00	108.00	108.00	108.00	108.00	108.00	108.00	2400	2.59	2	2400	100.00
BURNPUR	EQ	08-Jul-2022	4.40	4.35	4.55	4.30	4.45	4.40	4.41	100327	4.42	273	81408	81.14
BUTTERFLY	EQ	08-Jul-2022	1341.20	1359.00	1374.70	1290.45	1304.00	1309.45	1327.88	29069	386.00	6715	4910	16.89
BVCL	BE	08-Jul-2022	20.95	20.50	21.85	20.50	21.40	21.40	21.21	1223	0.26	21	-	-
BYKE	EQ	08-Jul-2022	36.00	37.40	37.40	34.55	35.00	35.20	35.72	24788	8.85	231	17518	70.67
CADSYS	SM	08-Jul-2022	26.95	27.00	27.00	27.00	27.00	27.00	27.00	4000	1.08	2	4000	100.00
CALSOFT	EQ	08-Jul-2022	21.75	23.00	23.90	22.50	23.90	23.90	23.86	463974	110.72	1204	187265	40.36
CAMLINFINE	EQ	08-Jul-2022	107.50	108.70	110.00	107.20	108.75	109.35	108.83	96826	105.37	2086	62272	64.31
CAMPUS	EQ	08-Jul-2022	359.80	362.10	368.10	351.75	354.75	355.95	361.96	432834	1566.70	18569	129880	30.01
CAMS	EQ	08-Jul-2022	2267.85	2276.00	2309.00	2256.30	2269.25	2268.45	2285.88	84965	1942.20	8094	38046	44.78
CANBK	EQ	08-Jul-2022	208.55	209.00	212.15	206.45	211.05	211.10	208.65	10127160	21130.61	64710	2551142	25.19
CANDC	BZ	08-Jul-2022	3.80	3.80	3.95	3.65	3.65	3.65	3.83	9639	0.37	16	-	-
CANFINHOME	EQ	08-Jul-2022	463.45	469.15	469.15	459.00	462.15	463.55	461.48	208163	960.62	4957	59083	28.38
CANTABIL	EQ	08-Jul-2022	1113.50	1160.00	1160.00	1110.00	1120.00	1112.20	1117.04	8209	91.70	692	1396	17.01
CAPACITE	EQ	08-Jul-2022	120.00	120.95	121.00	118.00	118.30	118.85	119.37	68861	82.20	2328	44313	64.35
CAPLIPOINT	EQ	08-Jul-2022	733.95	737.65	738.15	729.00	730.05	730.20	733.06	16658	122.11	1564	8576	51.48
CAPTRUST	EQ	08-Jul-2022	97.80	97.00	99.90	96.95	97.20	97.50	97.77	3306	3.23	100	2310	69.87
CARBORUNIV	EQ	08-Jul-2022	767.85	761.35	789.00	761.35	773.05	776.25	772.77	183085	1414.83	9353	95714	52.28
CAREERP	EQ	08-Jul-2022	113.90	115.55	115.55	110.70	111.25	111.45	112.35	16892	18.98	508	9865	58.40
CARERATING	EQ	08-Jul-2022	422.30	424.45	424.45	418.00	420.50	420.00	421.15	26651	112.24	1669	18880	70.84
CARTRADE	EQ	08-Jul-2022	649.90	655.00	689.90	643.00	671.00	673.40	678.20	482128	3269.77	26664	165721	34.37
CASTROLIND	EQ	08-Jul-2022	108.00	108.50	108.50	107.10	107.85	107.75	107.84	319201	344.24	4730	195636	61.29
CCCL	BE	08-Jul-2022	2.05	2.05	2.10	2.00	2.05	2.00	2.03	177206	3.60	269	-	-
CCHHL	EQ	08-Jul-2022	7.10	6.95	7.20	6.95	7.15	7.05	7.09	10245	0.73	62	6343	61.91
CCL	EQ	08-Jul-2022	403.30	403.50	409.70	399.25	403.00	403.40	404.03	141481	571.62	5930	59319	41.93
CDSL	EQ	08-Jul-2022	1118.35	1125.00	1131.80	1107.80	1113.00	1113.75	1118.08	304958	3409.67	17611	118570	38.88
CEATLTD	EQ	08-Jul-2022	1122.10	1121.00	1140.00	1086.00	1115.00	1120.80	1104.50	221614	2447.72	14614	40126	18.11
CELEBRITY	EQ	08-Jul-2022	12.85	13.15	13.15	12.60	12.60	12.75	12.73	78294	9.97	300	55103	70.38
CENTENKA	EQ	08-Jul-2022	412.90	421.70	428.80	415.50	418.50	418.25	421.33	42704	179.92	2073	21280	49.83
CENTEXT	EQ	08-Jul-2022	9.75	9.85	9.95	9.65	9.75	9.75	9.78	105088	10.28	305	55940	53.23
CENTRALBK	EQ	08-Jul-2022	18.00	18.20	18.25	17.80	17.95	17.95	17.96	1091293	196.03	7416	485857	44.52
CENTRUM	EQ	08-Jul-2022	22.50	22.60	24.05	22.50	23.50	23.45	23.48	264302	62.05	1418	136370	51.60
CENTUM	EQ	08-Jul-2022	409.05	410.60	416.00	406.10	408.00	409.80	410.38	6817	27.98	470	2390	35.06
CENTURYPLY	EQ	08-Jul-2022	530.80	531.80	541.45	529.00	529.00	530.25	533.33	53585	285.78	3918	24029	44.84
CENTURYTEX	EQ	08-Jul-2022	808.80	814.90	815.90	804.75	808.00	807.80	809.74	48974	396.56	2742	14807	30.23
CERA	EQ	08-Jul-2022	4249.55	4299.00	4335.95	4245.00	4251.05	4265.40	4271.15	4912	209.80	1525	1599	32.55
CEREBRAINT	EQ	08-Jul-2022	47.50	48.25	48.55	46.20	46.60	46.65	47.27	94972	44.89	1545	59796	62.96
CESC	EQ	08-Jul-2022	72.60	73.00	73.15	72.00	72.75	72.70	72.66	669074	486.12	9328	347524	51.94
CGCL	EQ	08-Jul-2022	686.05	688.90	692.50	681.00	681.10	682.70	685.20	21717	148.80	1271	6376	29.36
CGPOWER	EQ	08-Jul-2022	199.20	199.60	203.20	198.15	201.00	200.95	200.92	1478329	2970.26	17799	709467	47.99
CHALET	EQ	08-Jul-2022	337.10	339.00	339.10	323.00	324.15	325.75	332.44	303170	1007.86	10326	170457	56.22
CHAMBLFERT	EQ	08-Jul-2022	291.80	293.95	300.20	290.85	299.25	298.05	295.16	2373376	7005.14	42250	729158	30.72
CHEMBOND	EQ	08-Jul-2022	164.50	165.75	167.00	164.70	165.15	165.80	165.68	7203	11.93	199	4135	57.41
CHEMCON	EQ	08-Jul-2022	304.30	306.20	306.25	296.05	297.00	297.35	300.22	55906	167.84	2791	26833	48.00
CHEMFAB	EQ	08-Jul-2022	163.40	165.00	169.85	163.35	164.55	165.10	165.54	4088	6.77	221	1847	45.18
CHEMPLASTS	EQ	08-Jul-2022	484.40	484.30	499.10	482.00	484.00	484.20	484.95	105255	510.44	3607	61172	58.12
CHENNPETRO	EQ	08-Jul-2022	265.55	273.00	275.85	262.70	264.75	265.90	267.09	2642627	7058.13	29657	480932	18.20
CHEVIOT	EQ	08-Jul-2022	1219.05	1231.00	1250.00	1205.00	1210.00	1214.90	1221.71	2357	28.80	367	1677	71.15
CHOICEIN	EQ	08-Jul-2022	397.00	398.80	407.00	392.50	400.70	400.40	400.02	485673	1942.77	3261	449695	92.59
CHOLAFIN	EQ	08-Jul-2022	642.20	647.50	647.50	616.30	631.00	630.95	628.83	2764723	17385.28	43164	1013823	36.67
CHOLAHLDNG	EQ	08-Jul-2022	614.00	619.95	624.00	611.30	623.00	619.90	616.78	9520	58.72	973	6512	68.40
CIGNITITEC	EQ	08-Jul-2022	483.30	484.90	493.00	479.65	483.00	484.15	485.68	55968	271.82	2536	37436	66.89
CINELINE	EQ	08-Jul-2022	134.10	133.00	137.00	132.00	134.00	133.05	133.46	40901	54.59	430	33507	81.92
CINEVISTA	EQ	08-Jul-2022	12.70	13.30	13.30	12.00	12.00	12.15	12.31	31114	3.83	143	20836	66.97
CIPLA	EQ	08-Jul-2022	935.25	942.25	942.25	927.85	933.90	935.45	933.61	1072803	10015.81	36298	526149	49.04
CLEAN	EQ	08-Jul-2022	1499.40	1515.00	1551.00	1508.20	1529.00	1522.45	1527.33	101001	1542.62	8341	38476	38.09
CLEDUCATE	EQ	08-Jul-2022	123.85	123.00	126.30	122.20	122.20	123.60	123.88	52429	64.95	369	44479	84.84
CLNINDIA	EQ	08-Jul-2022	423.40	425.55	431.55	422.10	430.75	427.25	427.67	7131	30.50	603	4203	58.94
CLSEL	EQ	08-Jul-2022	96.65	97.55	99.15	96.00	96.45	96.90	97.54	28129	27.44	865	9861	35.06
CMICABLES	EQ	08-Jul-2022	21.75	22.15	22.15	21.65	22.00	22.00	22.00	15692	3.45	238	9973	63.55
CMMIPL	ST	08-Jul-2022	13.15	13.65	13.70	12.50	13.45	13.45	13.46	129000	17.36	26	129000	100.00
CMSINFO	EQ	08-Jul-2022	240.90	241.50	246.00	239.45	244.30	243.60	242.58	122507	297.18	3512	79085	64.56
COALINDIA	EQ	08-Jul-2022	186.00	187.05	191.90	187.05	189.50	189.80	189.68	14647592	27783.47	94607	3151293	21.51
COASTCORP	EQ	08-Jul-2022	255.95	258.20	263.00	246.05	253.00	253.30	255.78	18964	48.51	656	11478	60.53
COCHINSHIP	EQ	08-Jul-2022	317.60	318.95	319.65	314.65	317.05	317.10	317.40	38689	122.80	2310	21187	54.76
COFFEEDAY	EQ	08-Jul-2022	43.30	43.70	46.90	43.45	44.30	44.35	45.02	1801084	810.76	8856	655680	36.40
COFORGE	EQ	08-Jul-2022	3609.45	3680.00	3680.00	3578.00	3596.90	3606.65	3611.82	380508	13743.26	29611	70227	18.46
COLPAL	EQ	08-Jul-2022	1570.00	1572.00	1579.65	1558.60	1566.30	1566.70	1567.83	144232	2261.31	19455	68284	47.34
COMPINFO	EQ	08-Jul-2022	21.25	21.30	22.05	21.10	21.60	21.60	21.60	298569	64.48	1241	156227	52.33
COMPUSOFT	EQ	08-Jul-2022	22.75	22.75	23.05	22.50	22.95	22.95	22.87	110924	25.36	767	72459	65.32
CONCOR	EQ	08-Jul-2022	653.05	655.00	665.75	651.25	656.65	656.60	657.84	1073320	7060.68	25910	406135	37.84
CONFIPET	EQ	08-Jul-2022	49.15	49.55	49.80	48.55	48.90	48.85	49.27	132350	65.20	1180	73505	55.54
CONSOFINVT	EQ	08-Jul-2022	123.65	125.85	126.00	122.70	123.00	123.00	123.97	399	0.49	27	271	67.92
CONSUMBEES	EQ	08-Jul-2022	77.21	78.48	78.48	77.21	77.88	77.77	77.60	8596	6.67	222	6554	76.24
CONTI	SM	08-Jul-2022	7.45	7.45	7.45	7.45	7.45	7.45	7.45	9999	0.74	2	9999	100.00
CONTROLPR	EQ	08-Jul-2022	447.15	442.15	454.95	442.15	447.70	447.40	448.36	8666	38.85	712	4830	55.74
COOLCAPS	SM	08-Jul-2022	117.50	116.00	121.00	116.00	117.50	117.50	119.05	18000	21.43	5	18000	100.00
CORALFINAC	EQ	08-Jul-2022	34.35	34.95	35.45	34.25	35.20	34.95	34.93	10650	3.72	247	6054	56.85
CORDSCABLE	EQ	08-Jul-2022	52.25	53.20	53.55	51.70	51.70	52.05	52.37	12104	6.34	267	5233	43.23
COROMANDEL	EQ	08-Jul-2022	974.05	985.00	985.00	964.15	975.00	974.50	973.59	202317	1969.73	22065	85916	42.47
COSMOFILMS	EQ	08-Jul-2022	1000.80	1005.85	1016.80	991.35	1001.05	1004.90	1002.78	38241	383.47	4577	12213	31.94
COUNCODOS	EQ	08-Jul-2022	4.20	4.30	4.35	4.15	4.25	4.25	4.23	18530	0.78	77	16970	91.58
CPSEETF	EQ	08-Jul-2022	31.50	31.50	31.93	31.31	31.83	31.88	31.74	555148	176.21	1967	388222	69.93
CRAFTSMAN	EQ	08-Jul-2022	2375.85	2411.50	2575.00	2399.00	2490.00	2476.45	2495.32	258900	6460.40	30608	104525	40.37
CREATIVE	EQ	08-Jul-2022	517.95	534.00	534.00	520.50	528.00	527.95	526.09	2455	12.92	111	1851	75.40
CREDITACC	EQ	08-Jul-2022	993.85	1005.70	1023.20	992.25	1018.00	1020.85	1013.64	77761	788.22	5414	30505	39.23
CREST	EQ	08-Jul-2022	171.55	171.55	174.45	169.70	170.10	170.50	170.53	1724	2.94	80	1574	91.30
CRISIL	EQ	08-Jul-2022	3435.35	3475.00	3475.00	3301.15	3314.85	3324.70	3358.68	39812	1337.16	7672	17537	44.05
CROMPTON	EQ	08-Jul-2022	367.35	370.90	373.10	363.75	366.45	366.80	367.46	925331	3400.21	19268	589203	63.67
CROWN	EQ	08-Jul-2022	34.55	33.60	35.30	33.55	35.00	34.55	34.33	2279	0.78	25	479	21.02
CSBBANK	EQ	08-Jul-2022	192.85	193.85	194.55	189.00	189.95	189.70	190.99	77046	147.15	1903	47352	61.46
CTE	EQ	08-Jul-2022	52.40	53.90	54.85	51.60	52.10	52.50	53.43	39196	20.94	2369	14148	36.10
CUB	EQ	08-Jul-2022	144.95	146.50	146.80	143.20	144.75	144.85	144.68	1091294	1578.84	13152	351033	32.17
CUBEXTUB	EQ	08-Jul-2022	27.30	29.00	29.00	26.50	27.45	26.80	27.46	33194	9.11	573	15804	47.61
CUMMINSIND	EQ	08-Jul-2022	1130.25	1133.00	1148.70	1108.05	1123.00	1118.30	1127.05	576555	6498.08	27124	142485	24.71
CUPID	EQ	08-Jul-2022	221.85	222.00	226.35	220.45	223.75	223.05	223.18	10812	24.13	605	5084	47.02
CYBERMEDIA	EQ	08-Jul-2022	16.10	16.80	16.80	15.75	16.65	16.65	16.36	7737	1.27	60	2775	35.87
CYBERTECH	EQ	08-Jul-2022	136.25	136.70	139.50	135.20	135.20	136.35	137.46	27141	37.31	838	12163	44.81
CYIENT	EQ	08-Jul-2022	734.45	740.00	783.30	739.95	771.00	769.35	770.80	908185	7000.27	46529	228711	25.18
DAAWAT	EQ	08-Jul-2022	78.20	78.75	79.15	77.55	78.60	78.15	78.35	391736	306.92	3913	186602	47.63
DABUR	EQ	08-Jul-2022	543.55	545.00	548.45	540.60	543.10	543.90	543.84	759628	4131.18	21102	439450	57.85
DALBHARAT	EQ	08-Jul-2022	1453.15	1458.00	1458.45	1425.55	1430.00	1433.65	1441.23	146937	2117.71	11043	47325	32.21
DALMIASUG	EQ	08-Jul-2022	326.45	331.35	350.00	326.75	336.60	337.30	340.54	434462	1479.53	14646	106330	24.47
DAMODARIND	EQ	08-Jul-2022	47.60	48.75	48.75	46.60	47.05	47.40	47.76	13779	6.58	204	10085	73.19
DANGEE	EQ	08-Jul-2022	406.50	410.00	410.00	403.25	406.00	408.65	408.07	6428	26.23	410	3875	60.28
DATAMATICS	EQ	08-Jul-2022	297.05	299.70	302.75	295.00	297.95	296.45	298.93	87373	261.19	2846	27680	31.68
DATAPATTNS	EQ	08-Jul-2022	695.20	700.30	718.20	696.10	712.70	708.75	706.87	100083	707.46	6090	33702	33.67
DBCORP	EQ	08-Jul-2022	78.55	79.25	81.45	78.65	80.10	80.05	80.21	112374	90.13	1519	76356	67.95
DBL	EQ	08-Jul-2022	196.40	198.00	206.55	198.00	200.85	201.85	202.80	1052574	2134.66	14947	188911	17.95
DBREALTY	BE	08-Jul-2022	60.20	63.20	63.20	63.20	63.20	63.20	63.20	91233	57.66	265	-	-
DBSTOCKBRO	EQ	08-Jul-2022	20.35	20.80	21.00	19.50	19.50	19.60	19.98	792	0.16	37	269	33.96
DCAL	EQ	08-Jul-2022	117.80	118.45	119.30	116.65	117.30	117.65	117.75	109351	128.76	2632	53574	48.99
DCBBANK	EQ	08-Jul-2022	80.55	81.10	82.20	80.30	82.20	81.95	81.54	508886	414.95	5114	292097	57.40
DCM	EQ	08-Jul-2022	65.75	66.95	67.35	64.00	64.75	64.50	65.38	44546	29.12	660	31340	70.35
DCMFINSERV	EQ	08-Jul-2022	3.45	3.45	3.60	3.30	3.60	3.55	3.35	6966	0.23	23	5666	81.34
DCMNVL	EQ	08-Jul-2022	177.85	182.00	184.30	173.10	175.00	175.80	177.28	45139	80.02	728	33952	75.22
DCMSHRIRAM	EQ	08-Jul-2022	960.40	970.60	970.90	949.05	952.05	953.60	957.74	82205	787.31	6015	31808	38.69
DCMSRIND	EQ	08-Jul-2022	75.85	76.00	77.80	75.45	77.15	77.35	77.21	92301	71.27	1554	55712	60.36
DCW	EQ	08-Jul-2022	37.10	37.40	37.90	36.65	36.65	37.00	37.30	239114	89.18	1204	141115	59.02
DECCANCE	EQ	08-Jul-2022	477.95	483.55	484.00	479.30	482.00	481.70	482.74	2536	12.24	229	1840	72.56
DEEPAKFERT	EQ	08-Jul-2022	617.75	622.00	648.60	620.05	648.60	647.70	641.96	544292	3494.16	17155	269974	49.60
DEEPAKNTR	EQ	08-Jul-2022	1761.10	1782.60	1782.60	1748.00	1770.05	1771.95	1766.36	389560	6881.02	21115	118812	30.50
DEEPENR	EQ	08-Jul-2022	83.40	84.00	85.00	81.30	84.00	82.15	82.65	11562	9.56	287	6336	54.80
DEEPINDS	EQ	08-Jul-2022	198.50	202.90	202.90	191.25	193.00	193.30	195.55	88721	173.50	3827	48252	54.39
DELHIVERY	EQ	08-Jul-2022	595.30	604.00	628.70	575.50	592.50	595.25	599.81	2776856	16655.92	77639	294370	10.60
DELPHIFX	EQ	08-Jul-2022	399.80	399.80	404.70	395.05	403.00	400.55	402.00	499	2.01	62	408	81.76
DELTACORP	EQ	08-Jul-2022	174.10	175.00	181.00	173.95	179.40	179.55	178.34	8687586	15493.72	55551	1984401	22.84
DELTAMAGNT	EQ	08-Jul-2022	71.30	74.70	74.70	71.10	72.65	72.60	72.76	2538	1.85	111	1499	59.06
DEN	EQ	08-Jul-2022	33.70	33.80	34.75	33.50	34.00	34.10	34.22	349248	119.50	1689	153965	44.08
DENORA	EQ	08-Jul-2022	865.75	876.00	877.00	835.55	854.80	847.15	856.46	14262	122.15	1192	7194	50.44
DEVIT	EQ	08-Jul-2022	172.30	178.00	178.00	173.00	178.00	176.30	176.16	27076	47.70	330	8362	30.88
DEVYANI	EQ	08-Jul-2022	163.35	164.00	168.40	162.60	166.80	167.55	166.17	1218013	2023.93	20433	476008	39.08
DFMFOODS	EQ	08-Jul-2022	225.50	227.30	231.90	225.60	230.00	229.65	228.76	40820	93.38	1478	20375	49.91
DGCONTENT	EQ	08-Jul-2022	16.40	15.60	16.80	15.60	15.60	15.60	16.41	249928	41.02	282	243076	97.26
DHAMPURSUG	EQ	08-Jul-2022	215.75	216.30	228.95	216.30	226.50	225.75	224.20	655737	1470.17	16170	199898	30.48
DHANBANK	EQ	08-Jul-2022	12.30	12.40	12.40	12.10	12.10	12.10	12.26	109540	13.43	376	76928	70.23
DHANI	EQ	08-Jul-2022	35.10	35.45	35.50	33.70	34.15	34.15	34.34	1974757	678.04	6596	1030335	52.18
DHANILOANS	N6	08-Jul-2022	1007.99	980.00	980.00	980.00	980.00	980.00	980.00	30	0.29	1	30	100.00
DHANILOANS	N7	08-Jul-2022	1000.00	930.27	930.27	930.27	930.27	930.27	930.27	36	0.33	1	36	100.00
DHANILOANS	NH	08-Jul-2022	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	25	0.30	2	25	100.00
DHANILOANS	NX	08-Jul-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	395	3.91	10	395	100.00
DHANILOANS	Y5	08-Jul-2022	1010.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	20	0.20	1	20	100.00
DHANUKA	EQ	08-Jul-2022	696.65	696.95	710.00	696.05	700.00	701.50	704.99	17568	123.85	2089	7496	42.67
DHANVARSHA	EQ	08-Jul-2022	100.60	101.50	103.50	99.00	100.40	100.65	100.92	237219	239.40	2611	123427	52.03
DHARAMSI	EQ	08-Jul-2022	361.30	363.75	364.00	356.00	360.00	357.85	361.57	4821	17.43	284	3439	71.33
DHARSUGAR	BE	08-Jul-2022	10.90	10.80	11.10	10.80	11.05	11.00	10.97	4868	0.53	70	-	-
DHRUV	EQ	08-Jul-2022	45.50	45.80	46.15	44.85	45.00	45.05	45.34	6000	2.72	119	5715	95.25
DHUNINV	EQ	08-Jul-2022	579.55	580.00	589.85	576.90	587.00	583.75	584.52	1127	6.59	243	557	49.42
DIAMONDYD	EQ	08-Jul-2022	697.95	707.30	707.30	689.95	696.00	699.20	699.22	19238	134.52	1972	14201	73.82
DICIND	EQ	08-Jul-2022	383.15	390.75	391.00	380.50	387.95	383.30	386.38	682	2.64	127	383	56.16
DIGISPICE	EQ	08-Jul-2022	28.20	28.70	28.85	28.00	28.20	28.15	28.19	37394	10.54	226	27313	73.04
DIGJAMLMTD	BE	08-Jul-2022	119.00	120.00	120.00	116.40	118.80	118.00	118.00	619	0.73	34	-	-
DIL	EQ	08-Jul-2022	48.00	48.10	50.40	48.05	50.40	50.40	49.45	307707	152.15	345	237158	77.07
DISHTV	EQ	08-Jul-2022	12.60	12.60	12.80	12.10	12.30	12.20	12.40	3278720	406.64	3082	2237890	68.25
DIVISLAB	EQ	08-Jul-2022	3656.40	3685.00	3692.00	3646.35	3676.00	3671.30	3669.86	220051	8075.56	25149	117035	53.19
DIVOPPBEES	EQ	08-Jul-2022	42.75	43.79	43.79	42.01	42.89	43.08	42.94	2364	1.02	104	2055	86.93
DIXON	EQ	08-Jul-2022	3706.00	3724.50	3740.00	3618.00	3650.00	3657.90	3658.10	243112	8893.27	24890	22727	9.35
DKEGL	SM	08-Jul-2022	37.80	37.00	37.00	37.00	37.00	37.00	37.00	3000	1.11	1	3000	100.00
DLF	EQ	08-Jul-2022	336.90	339.90	341.60	334.75	340.75	340.40	337.81	3635774	12282.06	30183	1093517	30.08
DLINKINDIA	EQ	08-Jul-2022	126.40	127.35	127.35	123.30	125.00	124.75	124.88	56584	70.66	1930	24143	42.67
DMART	EQ	08-Jul-2022	3850.95	3868.40	3974.00	3851.10	3955.00	3941.70	3905.10	568785	22211.64	62143	158403	27.85
DNAMEDIA	BE	08-Jul-2022	2.90	3.00	3.00	2.85	2.90	2.90	2.90	54279	1.57	50	-	-
DODLA	EQ	08-Jul-2022	491.35	495.85	495.85	483.05	485.60	485.25	487.68	3039	14.82	320	1838	60.48
DOLATALGO	EQ	08-Jul-2022	65.90	65.90	66.95	65.40	65.50	65.90	66.26	133306	88.32	1735	79441	59.59
DOLLAR	EQ	08-Jul-2022	434.65	431.85	433.00	416.00	418.00	417.70	420.70	412416	1735.05	15867	239075	57.97
DONEAR	EQ	08-Jul-2022	49.50	51.00	52.00	50.05	51.55	51.20	50.97	5910	3.01	143	3606	61.02
DPABHUSHAN	EQ	08-Jul-2022	372.65	384.25	384.25	370.05	377.35	377.55	375.85	1538	5.78	74	1014	65.93
DPSCLTD	EQ	08-Jul-2022	12.85	13.15	13.15	12.65	12.80	12.75	12.79	44289	5.67	407	32433	73.23
DPWIRES	EQ	08-Jul-2022	277.55	275.50	282.95	275.05	281.35	281.40	279.98	5331	14.93	488	1613	30.26
DREDGECORP	EQ	08-Jul-2022	268.40	270.30	270.55	267.85	269.80	269.20	269.43	15302	41.23	873	6784	44.33
DRREDDY	EQ	08-Jul-2022	4336.45	4330.00	4414.95	4304.40	4400.00	4406.20	4363.07	417896	18233.10	31395	195140	46.70
DSPN50ETF	EQ	08-Jul-2022	162.49	162.30	163.25	162.30	163.09	163.03	163.15	20468	33.39	24	20419	99.76
DSPNEWETF	EQ	08-Jul-2022	184.08	184.10	185.50	184.10	185.50	185.50	184.81	1267	2.34	39	1252	98.82
DSPQ50ETF	EQ	08-Jul-2022	155.20	156.00	157.00	155.50	156.75	156.48	156.03	1837	2.87	69	1679	91.40
DSSL	BE	08-Jul-2022	313.40	315.90	329.05	315.05	329.05	329.05	327.54	18284	59.89	507	-	-
DTIL	EQ	08-Jul-2022	214.75	217.95	217.95	210.30	211.90	211.25	212.18	1724	3.66	163	990	57.42
DUCON	EQ	08-Jul-2022	18.65	18.95	20.50	17.10	20.40	20.10	18.61	2181497	406.08	2582	771404	35.36
DUGLOBAL	SM	08-Jul-2022	108.05	113.45	113.45	112.00	112.00	112.00	112.73	10000	11.27	2	10000	100.00
DVL	EQ	08-Jul-2022	197.50	199.00	200.00	195.00	196.00	197.15	197.76	10447	20.66	356	6066	58.06
DWARKESH	EQ	08-Jul-2022	104.20	105.00	108.00	104.10	105.50	105.70	106.27	2212462	2351.15	16173	486574	21.99
DYNAMATECH	EQ	08-Jul-2022	1949.15	1959.65	2000.00	1940.10	1982.10	1982.35	1982.66	10167	201.58	1242	4274	42.04
DYNAMIC	SM	08-Jul-2022	18.05	17.20	17.45	17.20	17.30	17.30	17.33	10000	1.73	5	8000	80.00
DYNPRO	EQ	08-Jul-2022	418.05	419.30	434.35	411.35	418.15	419.85	419.41	25259	105.94	1522	13802	54.64
DYNPROPP	E1	08-Jul-2022	202.75	224.00	224.00	175.25	219.75	205.20	205.43	475	0.98	29	132	27.79
E2E	EQ	08-Jul-2022	140.20	145.75	146.00	134.15	137.00	136.55	138.56	3259	4.52	115	1906	58.48
EASEMYTRIP	EQ	08-Jul-2022	390.20	391.95	393.00	387.30	390.65	390.90	389.57	592093	2306.62	7147	325886	55.04
EASTSILK	BE	08-Jul-2022	4.60	4.80	4.80	4.50	4.70	4.60	4.68	6991	0.33	58	-	-
EASUNREYRL	BZ	08-Jul-2022	2.20	2.20	2.30	2.20	2.30	2.30	2.30	505	0.01	2	-	-
EBBETF0423	EQ	08-Jul-2022	1177.64	1176.58	1179.99	1176.58	1178.75	1178.93	1178.48	18399	216.83	41	18318	99.56
EBBETF0425	EQ	08-Jul-2022	1071.30	1069.14	1071.97	1069.06	1070.46	1071.36	1070.74	5576	59.70	106	4881	87.54
EBBETF0430	EQ	08-Jul-2022	1187.41	1200.00	1200.00	1185.10	1189.00	1188.48	1188.62	2202	26.17	144	1954	88.74
EBBETF0431	EQ	08-Jul-2022	1054.45	1053.09	1054.50	1052.90	1053.50	1053.56	1053.49	8385	88.33	109	7968	95.03
ECLERX	EQ	08-Jul-2022	2030.20	2057.00	2070.00	2040.00	2055.00	2061.55	2052.99	16145	331.46	2172	9633	59.67
ECLFINANCE	NG	08-Jul-2022	999.50	999.50	999.50	999.45	999.50	999.50	999.47	360	3.60	5	360	100.00
ECLFINANCE	NI	08-Jul-2022	1075.00	1084.50	1084.50	1084.50	1084.50	1084.50	1084.50	20	0.22	1	20	100.00
ECLFINANCE	NJ	08-Jul-2022	965.00	984.75	984.75	965.00	970.00	970.00	975.25	789	7.69	17	779	98.73
ECLFINANCE	NK	08-Jul-2022	1001.80	1000.01	1000.01	1000.00	1000.00	1000.00	1000.00	69	0.69	4	69	100.00
ECLFINANCE	NO	08-Jul-2022	1000.00	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	321	3.21	7	321	100.00
ECLFINANCE	NP	08-Jul-2022	1030.10	1035.00	1042.00	1032.20	1032.20	1038.42	1037.27	131	1.36	6	86	65.65
ECLFINANCE	NR	08-Jul-2022	1003.26	1004.00	1010.00	1000.10	1004.01	1004.22	1002.21	286	2.87	15	225	78.67
EDELWEISS	EQ	08-Jul-2022	52.95	53.10	54.30	52.40	53.25	53.25	53.34	705865	376.52	4059	365092	51.72
EDUCOMP	BZ	08-Jul-2022	3.00	3.00	3.10	3.00	3.05	3.05	3.05	27324	0.83	52	-	-
EHFLNCD	N5	08-Jul-2022	957.20	995.00	995.00	995.00	995.00	995.00	995.00	5	0.05	1	5	100.00
EHFLNCD	N6	08-Jul-2022	945.00	949.99	950.00	945.10	945.10	945.22	946.51	372	3.52	8	372	100.00
EICHERMOT	EQ	08-Jul-2022	2944.20	2952.00	2982.85	2895.00	2915.00	2931.60	2929.68	617742	18097.84	38768	248523	40.23
EIDPARRY	EQ	08-Jul-2022	527.25	529.20	554.70	529.20	544.00	547.20	545.94	1039271	5673.78	41102	292655	28.16
EIFFL	EQ	08-Jul-2022	110.90	112.85	112.90	109.00	110.80	110.40	110.70	661	0.73	92	594	89.86
EIHAHOTELS	EQ	08-Jul-2022	391.90	393.90	413.00	391.90	397.20	400.25	400.46	20412	81.74	742	10744	52.64
EIHOTEL	EQ	08-Jul-2022	130.40	131.00	135.70	130.10	134.15	133.75	133.78	527089	705.14	5620	223584	42.42
EIMCOELECO	EQ	08-Jul-2022	379.50	385.00	389.95	376.25	378.25	380.40	384.37	4588	17.63	569	1946	42.41
EKC	EQ	08-Jul-2022	186.80	186.80	187.95	184.20	184.90	185.90	185.71	68080	126.43	1323	42065	61.79
ELDEHSG	EQ	08-Jul-2022	563.35	578.00	578.00	553.55	553.55	559.10	562.32	254	1.43	52	108	42.52
ELECON	EQ	08-Jul-2022	297.80	299.95	303.00	292.95	294.00	294.50	296.87	850562	2525.06	13261	251627	29.58
ELECTCAST	EQ	08-Jul-2022	33.35	33.60	36.95	33.40	35.95	35.70	34.90	2298389	802.10	6111	1343433	58.45
ELECTHERM	EQ	08-Jul-2022	80.05	81.60	81.95	78.60	79.00	78.95	79.82	28834	23.01	761	19767	68.55
ELGIEQUIP	EQ	08-Jul-2022	365.25	367.85	371.80	356.00	359.70	358.55	362.59	298157	1081.08	11559	124026	41.60
ELGIRUBCO	EQ	08-Jul-2022	29.75	30.70	30.80	29.15	30.50	30.05	30.12	6632	2.00	84	3284	49.52
EMAMILTD	EQ	08-Jul-2022	470.45	470.00	470.00	457.20	465.50	464.95	464.70	221795	1030.69	18894	87377	39.40
EMAMIPAP	EQ	08-Jul-2022	142.85	143.40	144.75	140.40	143.00	142.15	142.38	20880	29.73	414	13323	63.81
EMAMIREAL	EQ	08-Jul-2022	65.55	65.60	66.85	65.10	65.40	65.30	65.93	46361	30.57	295	39101	84.34
EMBASSY	RR	08-Jul-2022	374.72	374.72	375.72	371.26	372.09	372.61	372.30	230060	856.51	4298	214247	93.13
EMKAY	EQ	08-Jul-2022	66.05	66.50	67.65	66.35	66.50	66.75	66.87	11313	7.56	357	7702	68.08
EMMBI	EQ	08-Jul-2022	85.25	85.95	89.00	82.30	88.50	88.10	85.86	25074	21.53	661	11862	47.31
EMUDHRA	EQ	08-Jul-2022	248.50	248.40	250.70	247.10	248.00	248.35	248.81	21802	54.25	1138	9923	45.51
ENDURANCE	EQ	08-Jul-2022	1498.40	1498.40	1527.20	1490.10	1511.00	1510.35	1510.32	152303	2300.26	4254	131179	86.13
ENERGYDEV	EQ	08-Jul-2022	15.35	15.80	15.80	15.20	15.70	15.65	15.54	23605	3.67	164	14323	60.68
ENGINERSIN	EQ	08-Jul-2022	61.05	61.35	62.20	60.85	61.70	61.70	61.69	751669	463.69	7010	299118	39.79
ENIL	EQ	08-Jul-2022	180.15	182.80	184.75	180.95	182.60	182.20	182.55	7955	14.52	308	3751	47.15
EPL	EQ	08-Jul-2022	161.50	161.80	166.00	161.05	165.50	165.00	164.39	180385	296.54	7315	110558	61.29
EQUIPPP	BE	08-Jul-2022	51.80	53.00	53.00	51.10	52.40	52.00	51.98	920	0.48	43	-	-
EQUITAS	EQ	08-Jul-2022	90.75	91.70	92.45	88.80	91.15	91.10	90.53	351718	318.39	5129	173910	49.45
EQUITASBNK	EQ	08-Jul-2022	39.90	40.45	40.70	39.05	40.00	40.05	39.98	2299835	919.37	5686	1671085	72.66
ERFLNCDI	N3	08-Jul-2022	990.50	1004.95	1004.95	1000.50	1000.50	1000.50	1003.64	17	0.17	2	12	70.59
ERFLNCDI	N4	08-Jul-2022	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	1011.00	14	0.14	1	14	100.00
ERFLNCDI	N5	08-Jul-2022	890.00	890.00	890.00	885.00	885.00	885.02	885.91	450	3.99	9	450	100.00
ERFLNCDI	N6	08-Jul-2022	908.60	910.80	916.00	910.80	910.80	914.89	912.01	240	2.19	7	240	100.00
ERIS	EQ	08-Jul-2022	655.80	656.00	666.55	648.50	653.45	654.15	654.18	13259	86.74	1278	8936	67.40
EROSMEDIA	EQ	08-Jul-2022	22.15	22.60	23.15	22.25	22.70	22.85	22.85	289079	66.05	1342	184262	63.74
ESABINDIA	EQ	08-Jul-2022	3503.60	3503.00	3539.90	3442.80	3475.00	3458.75	3484.32	1668	58.12	624	1071	64.21
ESCORTS	EQ	08-Jul-2022	1579.60	1592.60	1596.45	1556.60	1560.05	1561.75	1577.38	180839	2852.52	7992	61009	33.74
ESSARSHPNG	EQ	08-Jul-2022	6.90	7.00	7.00	6.80	6.90	6.85	6.90	150374	10.38	377	105555	70.19
ESSENTIA	EQ	08-Jul-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	313993	9.89	11	313993	100.00
ESTER	EQ	08-Jul-2022	125.60	126.90	129.60	125.85	127.55	128.40	128.57	54561	70.15	1235	28064	51.44
ETHOSLTD	EQ	08-Jul-2022	789.70	795.05	798.15	773.50	773.50	777.75	785.49	4090	32.13	664	1862	45.53
EUROBOND	SM	08-Jul-2022	99.35	98.50	98.50	98.50	98.50	98.50	98.50	2000	1.97	1	2000	100.00
EVEREADY	EQ	08-Jul-2022	325.50	326.90	327.40	320.10	320.20	321.30	323.06	41038	132.58	1291	18226	44.41
EVERESTIND	EQ	08-Jul-2022	546.65	551.80	552.00	534.00	537.15	537.90	541.80	9337	50.59	1089	4655	49.86
EXCEL	EQ	08-Jul-2022	7.50	7.25	7.85	7.20	7.85	7.85	7.61	635454	48.36	500	473587	74.53
EXCELINDUS	EQ	08-Jul-2022	1257.85	1247.70	1275.10	1218.00	1231.00	1229.75	1244.46	20172	251.03	3008	10025	49.70
EXIDEIND	EQ	08-Jul-2022	144.75	146.20	146.70	144.20	145.15	145.15	145.28	938157	1362.92	11875	291149	31.03
EXPLEOSOL	EQ	08-Jul-2022	1186.45	1218.00	1219.85	1181.00	1207.35	1212.60	1200.19	38021	456.32	3362	26095	68.63
EXXARO	EQ	08-Jul-2022	107.90	109.00	109.25	107.55	108.00	108.70	108.84	61172	66.58	595	51718	84.55
FACT	EQ	08-Jul-2022	96.80	97.50	98.70	96.55	97.35	97.40	97.63	116529	113.77	2359	50356	43.21
FAIRCHEMOR	EQ	08-Jul-2022	1528.65	1530.00	1550.00	1525.00	1525.55	1527.00	1535.33	5709	87.65	1832	3559	62.34
FCL	EQ	08-Jul-2022	187.35	188.65	189.50	186.50	187.95	187.65	188.04	205849	387.09	3074	64427	31.30
FCONSUMER	EQ	08-Jul-2022	1.95	1.95	1.95	1.90	1.95	1.90	1.93	3106452	59.95	2335	2270564	73.09
FCSSOFT	EQ	08-Jul-2022	2.95	2.95	3.00	2.85	2.95	2.90	2.91	1788972	52.15	2763	1120226	62.62
FDC	EQ	08-Jul-2022	246.35	247.60	249.60	244.25	248.80	248.55	246.90	19257	47.55	1374	9658	50.15
FEDERALBNK	EQ	08-Jul-2022	97.00	97.30	98.25	96.30	97.20	97.50	97.19	6014287	5845.45	23151	1501514	24.97
FEL	EQ	08-Jul-2022	3.00	3.00	3.05	2.95	3.05	3.00	3.00	467732	14.05	956	292166	62.46
FELDVR	EQ	08-Jul-2022	7.30	7.45	7.65	7.25	7.65	7.65	7.52	29270	2.20	126	23866	81.54
FELIX	SM	08-Jul-2022	14.80	14.30	14.30	14.30	14.30	14.30	14.30	4000	0.57	1	4000	100.00
FIBERWEB	EQ	08-Jul-2022	37.65	39.65	40.95	37.00	37.45	37.40	37.78	21167	8.00	318	8680	41.01
FIDEL	SM	08-Jul-2022	56.35	56.30	57.85	56.00	57.00	57.00	56.91	45000	25.61	15	39000	86.67
FIEMIND	EQ	08-Jul-2022	1545.10	1645.00	1645.00	1492.00	1523.50	1524.50	1563.49	358135	5599.40	27056	87171	24.34
FILATEX	EQ	08-Jul-2022	92.25	93.80	94.70	93.00	93.85	94.20	93.97	137212	128.93	1966	76518	55.77
FINCABLES	EQ	08-Jul-2022	399.85	400.00	413.90	397.00	406.95	407.95	408.82	385914	1577.68	14119	165315	42.84
FINEORG	EQ	08-Jul-2022	4949.90	4989.50	5294.70	4975.80	5151.00	5151.30	5155.62	198534	10235.65	35211	45089	22.71
FINOPB	EQ	08-Jul-2022	248.75	249.10	255.40	249.10	250.00	251.85	252.13	22460	56.63	1570	9306	41.43
FINPIPE	EQ	08-Jul-2022	138.95	140.60	140.70	138.50	139.50	139.00	139.18	327363	455.61	12398	229797	70.20
FLEXITUFF	EQ	08-Jul-2022	28.35	27.20	28.75	27.20	27.50	27.75	28.14	3394	0.96	89	716	21.10
FLFL	BE	08-Jul-2022	16.65	17.05	17.45	16.50	17.40	17.35	17.01	110029	18.71	488	-	-
FLUOROCHEM	EQ	08-Jul-2022	2926.55	2954.85	3008.80	2916.60	2950.00	2948.50	2963.63	87592	2595.91	10231	34703	39.62
FMGOETZE	EQ	08-Jul-2022	279.55	281.80	286.00	281.75	283.20	283.80	283.50	57255	162.32	1027	44199	77.20
FMNL	EQ	08-Jul-2022	5.00	5.15	5.25	4.95	5.05	5.15	5.10	90119	4.59	219	41900	46.49
FOCE	SM	08-Jul-2022	325.40	280.00	299.00	280.00	299.00	299.00	289.50	1200	3.47	2	1200	100.00
FOCUS	EQ	08-Jul-2022	111.85	111.95	114.80	109.35	110.00	110.15	110.90	4247	4.71	113	1991	46.88
FOODSIN	EQ	08-Jul-2022	68.80	70.15	70.15	68.25	68.25	68.75	68.96	7201	4.97	194	5405	75.06
FORCEMOT	EQ	08-Jul-2022	1018.25	1027.70	1036.25	1010.85	1017.00	1019.95	1020.55	34212	349.15	5652	14581	42.62
FORTIS	EQ	08-Jul-2022	253.00	252.90	256.65	247.00	250.00	250.80	251.13	1348328	3386.02	13629	956684	70.95
FOSECOIND	EQ	08-Jul-2022	1591.75	1639.00	1639.00	1591.65	1602.00	1599.95	1600.88	730	11.69	149	436	59.73
FRETAIL	EQ	08-Jul-2022	6.75	6.85	6.90	6.60	6.70	6.75	6.77	3356209	227.28	4690	1583496	47.18
FSC	BE	08-Jul-2022	30.70	31.95	31.95	29.20	30.60	30.45	29.83	72049	21.49	309	-	-
FSL	EQ	08-Jul-2022	105.55	106.70	107.70	104.25	104.70	104.65	105.64	2230728	2356.45	11899	989346	44.35
GABRIEL	EQ	08-Jul-2022	133.95	135.00	137.00	132.25	135.80	136.00	135.49	431433	584.57	6943	237197	54.98
GAEL	EQ	08-Jul-2022	305.75	308.00	314.00	296.00	301.10	301.55	304.17	545037	1657.81	15059	195219	35.82
GAIL	EQ	08-Jul-2022	136.80	141.40	141.40	136.05	137.20	137.25	137.23	6691055	9182.04	47796	2377558	35.53
GAL	EQ	08-Jul-2022	3.10	3.10	3.15	3.05	3.10	3.10	3.11	68159	2.12	198	39520	57.98
GALAXYSURF	EQ	08-Jul-2022	2899.95	2908.00	2908.00	2876.95	2900.00	2895.65	2895.60	25442	736.70	7006	18758	73.73
GALLANTT	EQ	08-Jul-2022	71.85	73.40	73.40	70.50	71.90	71.05	71.51	48602	34.75	918	26766	55.07
GANDHITUBE	EQ	08-Jul-2022	359.25	362.00	362.75	352.50	357.15	359.00	359.47	2215	7.96	160	1347	60.81
GANECOS	EQ	08-Jul-2022	600.45	600.45	608.00	597.60	605.00	605.00	602.76	11410	68.77	1123	7136	62.54
GANESHBE	EQ	08-Jul-2022	126.75	127.80	133.60	123.00	132.20	132.05	130.42	337202	439.78	4465	208777	61.91
GANESHHOUC	EQ	08-Jul-2022	257.50	259.50	281.40	258.50	279.00	279.90	273.11	103622	283.00	1939	63823	61.59
GANGAFORGE	EQ	08-Jul-2022	5.75	5.80	5.80	5.60	5.65	5.65	5.66	95140	5.39	305	67935	71.41
GANGESSECU	EQ	08-Jul-2022	107.10	107.70	109.00	105.80	106.50	107.45	107.72	2330	2.51	90	1388	59.57
GARFIBRES	EQ	08-Jul-2022	3166.50	3182.35	3186.50	3070.00	3175.00	3169.10	3106.70	23191	720.47	5948	12236	52.76
GATEWAY	EQ	08-Jul-2022	69.90	70.10	70.50	67.10	69.90	69.45	69.43	117006	81.24	2111	68616	58.64
GATI	EQ	08-Jul-2022	142.25	141.75	147.55	141.60	146.35	146.50	144.95	441243	639.60	6624	188396	42.70
GAYAHWS	BE	08-Jul-2022	0.65	0.60	0.70	0.60	0.70	0.70	0.66	63733	0.42	67	-	-
GAYAPROJ	EQ	08-Jul-2022	15.20	15.50	15.50	14.95	15.15	15.10	15.15	710625	107.65	1317	550877	77.52
GEECEE	EQ	08-Jul-2022	130.40	131.45	134.75	129.45	131.10	132.35	131.79	9848	12.98	457	6920	70.27
GEEKAYWIRE	EQ	08-Jul-2022	77.45	78.35	78.35	76.45	77.20	77.75	77.65	3372	2.62	175	2077	61.60
GENCON	EQ	08-Jul-2022	30.05	30.00	30.55	29.30	30.00	29.90	29.97	9753	2.92	176	6095	62.49
GENESYS	BE	08-Jul-2022	539.60	540.00	566.55	529.50	566.55	566.55	559.87	18484	103.49	217	-	-
GENUSPAPER	EQ	08-Jul-2022	16.30	16.65	16.70	16.00	16.15	16.20	16.25	118548	19.26	618	78189	65.96
GENUSPOWER	EQ	08-Jul-2022	75.95	76.70	78.45	76.55	77.05	77.55	77.47	584431	452.76	4982	260778	44.62
GEOJITFSL	EQ	08-Jul-2022	50.30	50.80	51.85	50.35	51.45	51.50	51.29	186076	95.43	2267	74072	39.81
GEPIL	EQ	08-Jul-2022	130.05	131.00	132.00	128.40	129.45	128.95	129.44	188139	243.53	3133	136488	72.55
GESHIP	EQ	08-Jul-2022	399.30	401.40	408.50	395.05	405.50	405.95	401.82	219505	882.01	8892	102473	46.68
GET&D	EQ	08-Jul-2022	103.25	102.85	106.40	99.05	104.00	104.85	103.67	46169	47.86	991	20027	43.38
GFLLIMITED	EQ	08-Jul-2022	64.35	64.95	65.75	64.00	64.95	64.35	64.79	22212	14.39	345	11213	50.48
GFSTEELS	BE	08-Jul-2022	3.05	2.90	3.20	2.90	2.90	2.95	2.95	1650	0.05	7	-	-
GHCL	EQ	08-Jul-2022	615.25	621.40	634.90	619.05	633.20	631.40	629.57	341151	2147.77	16716	166601	48.83
GICHSGFIN	EQ	08-Jul-2022	121.35	121.70	124.00	121.10	121.80	121.80	122.55	43862	53.75	936	24168	55.10
GICL	SM	08-Jul-2022	101.80	100.00	104.00	97.05	103.50	103.75	100.21	105000	105.23	13	45000	42.86
GICRE	EQ	08-Jul-2022	115.30	115.40	116.45	114.00	115.10	114.35	114.86	102015	117.18	2341	57363	56.23
GILLANDERS	EQ	08-Jul-2022	58.35	59.05	62.00	58.05	60.50	60.00	59.28	2998	1.78	59	2422	80.79
GILLETTE	EQ	08-Jul-2022	5097.00	5137.00	5139.00	5030.40	5032.35	5046.35	5072.73	1209	61.33	439	809	66.91
GILT5YBEES	EQ	08-Jul-2022	48.91	48.95	48.95	48.76	48.86	48.83	48.86	60668	29.64	206	37434	61.70
GINNIFILA	EQ	08-Jul-2022	40.80	40.80	41.85	40.10	40.50	40.40	41.03	58243	23.90	558	27495	47.21
GIPCL	EQ	08-Jul-2022	77.25	77.70	79.70	77.70	78.00	77.95	78.53	145837	114.53	2181	67153	46.05
GKWLIMITED	EQ	08-Jul-2022	545.60	532.70	560.00	532.50	559.95	556.30	552.88	384	2.12	39	328	85.42
GLAND	EQ	08-Jul-2022	2569.00	2580.00	2585.95	2510.00	2517.00	2521.25	2535.13	130831	3316.74	27563	79290	60.60
GLAXO	EQ	08-Jul-2022	1504.45	1504.70	1504.75	1490.00	1502.00	1494.55	1495.75	29111	435.43	4252	13872	47.65
GLENMARK	EQ	08-Jul-2022	390.40	391.00	401.00	385.90	387.20	387.50	392.88	1033485	4060.38	17954	287551	27.82
GLFL	EQ	08-Jul-2022	3.10	3.10	3.10	2.95	3.00	3.00	3.05	5451	0.17	40	4709	86.39
GLOBAL	BE	08-Jul-2022	159.05	151.10	167.00	151.10	167.00	166.40	155.76	52461	81.71	581	-	-
GLOBALVECT	EQ	08-Jul-2022	45.85	45.85	45.85	44.00	44.25	44.20	44.50	8832	3.93	209	5491	62.17
GLOBE	EQ	08-Jul-2022	7.95	8.05	8.05	7.65	7.90	7.90	7.84	871296	68.31	1194	340133	39.04
GLOBUSSPR	EQ	08-Jul-2022	973.80	982.00	993.30	958.00	966.90	965.55	975.80	47476	463.27	3962	21313	44.89
GLS	EQ	08-Jul-2022	453.65	459.00	475.50	455.15	470.50	472.60	468.06	60640	283.83	4632	33483	55.22
GMBREW	EQ	08-Jul-2022	582.05	578.05	588.95	576.10	581.85	579.30	581.57	66792	388.44	3272	27259	40.81
GMDCLTD	EQ	08-Jul-2022	147.30	148.05	148.30	141.65	142.35	142.85	144.91	1166489	1690.40	11583	431556	37.00
GMMPFAUDLR	EQ	08-Jul-2022	4161.30	4269.00	4269.00	4120.05	4178.80	4159.25	4171.29	47075	1963.63	11169	22741	48.31
GMRINFRA	EQ	08-Jul-2022	34.70	34.95	35.10	34.35	34.90	34.80	34.73	4084470	1418.35	32044	2024137	49.56
GMRP&UI	EQ	08-Jul-2022	19.90	20.50	20.85	19.80	20.50	20.70	20.53	1281646	263.15	2237	1144500	89.30
GNA	EQ	08-Jul-2022	565.10	570.00	571.90	548.65	554.00	551.40	559.26	33953	189.89	2143	20269	59.70
GNFC	EQ	08-Jul-2022	610.25	615.00	623.95	610.75	619.60	619.90	618.41	1623372	10039.07	40094	451986	27.84
GOACARBON	EQ	08-Jul-2022	424.55	427.90	433.80	416.00	424.50	423.90	424.28	104259	442.35	7869	38112	36.56
GOCLCORP	EQ	08-Jul-2022	284.30	285.00	289.60	275.00	285.00	283.75	281.49	15676	44.13	1256	7502	47.86
GOCOLORS	EQ	08-Jul-2022	995.30	1010.25	1018.80	985.00	996.00	996.95	995.69	7254	72.23	1216	3628	50.01
GODFRYPHLP	EQ	08-Jul-2022	1083.60	1089.05	1128.00	1066.95	1074.00	1070.10	1091.59	53533	584.36	5475	19400	36.24
GODHA	EQ	08-Jul-2022	6.45	6.45	6.70	6.15	6.65	6.70	6.49	3837029	249.17	2062	2182600	56.88
GODREJAGRO	EQ	08-Jul-2022	513.70	516.50	517.55	511.55	513.75	514.40	514.33	28720	147.71	2017	13160	45.82
GODREJCP	EQ	08-Jul-2022	855.20	860.00	865.00	846.10	849.85	850.25	852.80	850364	7251.90	20875	410562	48.28
GODREJIND	EQ	08-Jul-2022	419.25	422.00	427.00	415.00	426.05	426.00	421.33	183806	774.43	9881	104107	56.64
GODREJPROP	EQ	08-Jul-2022	1308.15	1314.30	1314.30	1286.05	1304.10	1302.55	1298.75	317414	4122.41	14892	65910	20.76
GOENKA	BZ	08-Jul-2022	2.00	2.00	2.05	1.90	2.00	1.95	1.99	98742	1.96	188	-	-
GOKEX	EQ	08-Jul-2022	353.30	356.80	357.45	341.00	344.00	344.30	349.50	268151	937.20	10875	103358	38.54
GOKUL	EQ	08-Jul-2022	31.45	31.95	37.65	31.55	36.75	37.00	35.43	1216032	430.81	7516	435380	35.80
GOKULAGRO	EQ	08-Jul-2022	92.30	93.00	96.00	91.50	93.45	93.40	93.29	73800	68.85	1116	47309	64.10
GOLDBEES	EQ	08-Jul-2022	43.59	43.94	44.15	43.12	43.60	43.57	43.61	1646453	717.98	12787	1169532	71.03
GOLDENTOBC	BE	08-Jul-2022	83.70	85.40	85.40	80.10	83.80	83.75	81.85	4341	3.55	140	-	-
GOLDIAM	EQ	08-Jul-2022	151.50	153.05	153.50	149.00	150.05	149.90	150.69	191873	289.14	3060	103483	53.93
GOLDSHARE	EQ	08-Jul-2022	43.50	43.70	43.85	43.30	43.70	43.70	43.64	51698	22.56	306	31448	60.83
GOLDSTAR	SM	08-Jul-2022	29.85	31.30	31.30	31.30	31.30	31.30	31.30	12000	3.76	2	12000	100.00
GOLDTECH	EQ	08-Jul-2022	48.95	51.35	51.35	51.35	51.35	51.35	51.35	588	0.30	15	588	100.00
GOODLUCK	EQ	08-Jul-2022	285.65	284.55	288.80	281.65	287.90	285.95	286.75	29471	84.51	682	7287	24.73
GOODYEAR	EQ	08-Jul-2022	1074.25	1090.00	1090.00	1071.05	1088.00	1085.20	1082.82	53172	575.76	5262	23178	43.59
GPIL	EQ	08-Jul-2022	267.95	273.70	273.70	262.75	265.60	266.00	265.72	605093	1607.86	5692	468395	77.41
GPPL	EQ	08-Jul-2022	79.80	80.00	80.85	78.65	79.80	79.55	79.76	423669	337.91	7015	166915	39.40
GPTINFRA	EQ	08-Jul-2022	84.45	85.50	85.50	83.20	83.65	83.55	84.15	9035	7.60	298	5317	58.85
GRANULES	EQ	08-Jul-2022	278.85	280.00	282.00	275.60	279.40	279.25	279.03	455752	1271.67	6704	88204	19.35
GRAPHITE	EQ	08-Jul-2022	412.90	417.00	418.65	408.60	411.55	414.55	413.06	354504	1464.30	10176	95529	26.95
GRASIM	EQ	08-Jul-2022	1374.85	1382.20	1407.00	1382.20	1390.00	1391.35	1393.06	1075544	14982.99	37871	201038	18.69
GRAUWEIL	EQ	08-Jul-2022	57.75	58.25	61.00	57.75	60.80	60.65	60.04	545144	327.29	3755	288046	52.84
GRAVITA	EQ	08-Jul-2022	252.15	246.00	257.80	242.00	249.65	250.40	248.19	189151	469.46	4314	106313	56.21
GREAVESCOT	EQ	08-Jul-2022	159.05	160.00	160.30	155.00	156.90	156.75	156.99	876470	1375.98	8561	276207	31.51
GREENLAM	EQ	08-Jul-2022	327.20	329.90	336.45	325.90	330.00	332.90	331.22	15803	52.34	1827	7053	44.63
GREENPANEL	EQ	08-Jul-2022	439.30	443.40	453.00	443.40	449.50	448.45	449.17	178458	801.59	7986	97812	54.81
GREENPLY	EQ	08-Jul-2022	183.35	183.40	185.40	178.10	181.90	179.55	183.66	608015	1116.70	3294	549100	90.31
GREENPOWER	EQ	08-Jul-2022	9.40	9.15	9.85	8.95	9.20	9.15	9.34	8474235	791.54	9737	3050469	36.00
GRINDWELL	EQ	08-Jul-2022	1717.20	1730.00	1740.00	1702.05	1708.85	1712.20	1722.05	9382	161.56	1717	3644	38.84
GRINFRA	EQ	08-Jul-2022	1131.40	1148.35	1244.50	1138.00	1244.50	1239.35	1216.64	77469	942.52	8000	9824	12.68
GROBTEA	EQ	08-Jul-2022	856.75	873.85	887.20	840.00	840.00	847.05	856.48	108	0.92	56	77	71.30
GRPLTD	EQ	08-Jul-2022	1403.55	1426.00	1488.00	1400.30	1485.00	1450.55	1439.46	3418	49.20	553	2071	60.59
GRSE	EQ	08-Jul-2022	238.10	239.90	251.60	237.05	239.20	240.55	244.35	232077	567.09	6931	93672	40.36
GRWRHITECH	EQ	08-Jul-2022	674.05	684.15	686.00	672.85	678.25	675.85	678.40	3623	24.58	298	2654	73.25
GSCLCEMENT	EQ	08-Jul-2022	33.05	33.10	34.80	33.10	33.80	33.95	34.12	52463	17.90	726	23298	44.41
GSFC	EQ	08-Jul-2022	128.75	129.80	137.40	129.00	133.60	133.30	134.14	3745243	5023.74	33560	886551	23.67
GSPL	EQ	08-Jul-2022	231.95	233.00	233.15	227.50	230.10	230.40	229.76	363964	836.26	10335	157334	43.23
GSS	EQ	08-Jul-2022	219.45	222.80	222.80	215.70	217.40	216.50	218.95	55960	122.53	524	38061	68.01
GSTL	SM	08-Jul-2022	129.90	123.50	123.50	123.45	123.45	123.45	123.46	16000	19.75	4	12000	75.00
GTL	EQ	08-Jul-2022	8.70	8.85	8.90	8.55	8.70	8.70	8.66	341221	29.56	772	218691	64.09
GTLINFRA	EQ	08-Jul-2022	1.20	1.20	1.20	1.15	1.20	1.20	1.18	9999820	117.58	22083	9739942	97.40
GTPL	EQ	08-Jul-2022	155.95	159.80	162.35	155.00	155.10	156.05	158.26	64844	102.62	3203	35645	54.97
GUFICBIO	EQ	08-Jul-2022	224.80	226.00	230.00	214.35	214.95	215.80	219.26	276653	606.59	3558	179837	65.00
GUJALKALI	EQ	08-Jul-2022	700.25	706.90	716.00	701.35	712.90	712.50	708.35	295375	2092.29	9219	85761	29.03
GUJAPOLLO	EQ	08-Jul-2022	197.20	200.15	200.15	196.20	197.00	196.95	197.81	1524	3.01	126	978	64.17
GUJGASLTD	EQ	08-Jul-2022	456.35	458.80	459.20	444.85	447.00	446.75	448.77	776848	3486.29	20090	164022	21.11
GUJRAFFIA	BE	08-Jul-2022	29.50	29.50	30.90	28.10	30.75	30.75	29.87	1759	0.53	15	-	-
GULFOILLUB	EQ	08-Jul-2022	405.25	407.30	410.00	400.05	410.00	408.70	405.08	27470	111.28	1240	21347	77.71
GULFPETRO	EQ	08-Jul-2022	44.25	44.30	44.70	44.00	44.30	44.10	44.26	19700	8.72	390	13245	67.23
GULPOLY	EQ	08-Jul-2022	254.40	258.00	267.00	254.00	264.00	265.45	261.95	58597	153.50	2087	25655	43.78
HAL	EQ	08-Jul-2022	1735.70	1754.50	1772.10	1729.05	1740.00	1740.55	1746.48	810109	14148.42	31991	284852	35.16
HAPPSTMNDS	EQ	08-Jul-2022	826.90	835.00	845.00	826.65	829.00	828.85	834.42	463158	3864.70	22494	159634	34.47
HARDWYN	EQ	08-Jul-2022	229.90	238.70	238.70	231.40	235.30	235.25	235.96	4281	10.10	304	2252	52.60
HARIOMPIPE	EQ	08-Jul-2022	199.80	201.00	203.35	198.00	198.85	198.55	200.49	61995	124.29	2337	33012	53.25
HARRMALAYA	EQ	08-Jul-2022	141.80	142.00	151.00	142.00	148.10	147.75	147.55	74203	109.49	2035	28784	38.79
HATHWAY	EQ	08-Jul-2022	16.75	16.90	17.10	16.70	16.85	16.80	16.89	737165	124.54	2231	309560	41.99
HATSUN	EQ	08-Jul-2022	881.10	885.70	905.00	882.30	903.45	901.35	895.57	20573	184.25	2954	8915	43.33
HAVELLS	EQ	08-Jul-2022	1222.05	1224.95	1233.20	1210.15	1217.00	1218.60	1220.16	488079	5955.33	18076	215879	44.23
HAVISHA	BE	08-Jul-2022	2.15	2.15	2.15	2.10	2.10	2.10	2.11	19546	0.41	63	-	-
HBANKETF	EQ	08-Jul-2022	350.54	346.62	353.59	344.33	352.56	352.54	352.38	4301	15.16	110	4113	95.63
HBLPOWER	EQ	08-Jul-2022	94.50	94.60	95.30	93.00	93.75	93.60	93.93	1641816	1542.09	7983	522399	31.82
HBSL	EQ	08-Jul-2022	40.90	42.20	42.90	41.00	41.00	41.70	41.97	11585	4.86	334	5678	49.01
HCC	EQ	08-Jul-2022	12.10	12.25	12.55	12.20	12.35	12.40	12.34	3324673	410.21	3459	1446931	43.52
HCG	EQ	08-Jul-2022	276.80	280.75	280.75	275.00	277.00	276.75	278.31	108364	301.59	4271	59594	54.99
HCL-INSYS	EQ	08-Jul-2022	16.05	16.25	16.25	15.90	15.95	16.00	16.05	149912	24.06	1057	113587	75.77
HCLTECH	EQ	08-Jul-2022	989.85	999.00	999.00	979.15	985.20	983.55	989.83	3141642	31096.76	158389	2260870	71.96
HDFC	EQ	08-Jul-2022	2245.55	2260.00	2262.40	2224.90	2245.75	2239.75	2240.69	4484309	100479.40	107775	3356429	74.85
HDFC	W3	08-Jul-2022	418.90	429.65	430.00	407.00	407.00	408.75	417.84	7800	32.59	13	4200	53.85
HDFCAMC	EQ	08-Jul-2022	1906.00	1915.00	1962.75	1914.65	1957.10	1957.25	1940.91	634656	12318.08	24812	410057	64.61
HDFCBANK	EQ	08-Jul-2022	1395.80	1410.00	1410.00	1394.75	1395.80	1397.10	1402.07	6237015	87447.24	122217	4698117	75.33
HDFCLIFE	EQ	08-Jul-2022	554.60	558.00	558.85	543.45	545.70	545.35	547.45	3509988	19215.27	79014	1767840	50.37
HDFCMFGETF	EQ	08-Jul-2022	44.73	44.90	44.90	44.71	44.74	44.73	44.77	213843	95.74	667	157359	73.59
HDFCNIFETF	EQ	08-Jul-2022	173.81	174.20	175.60	174.20	175.00	174.85	174.73	450561	787.28	479	413388	91.75
HDFCSENETF	EQ	08-Jul-2022	584.61	586.05	590.39	586.05	590.00	589.87	588.76	2131	12.55	211	1245	58.42
HDIL	BZ	08-Jul-2022	4.35	4.15	4.55	4.15	4.55	4.55	4.25	1922774	81.76	2741	-	-
HEALTHY	EQ	08-Jul-2022	7.73	7.73	7.90	7.66	7.77	7.76	7.75	22970	1.78	331	17177	74.78
HECPROJECT	EQ	08-Jul-2022	22.95	24.20	24.20	22.15	23.90	23.40	23.27	639	0.15	52	327	51.17
HEG	EQ	08-Jul-2022	1058.15	1064.00	1076.90	1042.95	1053.00	1055.10	1054.99	165777	1748.94	11705	34336	20.71
HEIDELBERG	EQ	08-Jul-2022	169.20	170.75	174.85	170.50	172.90	172.95	172.68	316836	547.13	15928	227276	71.73
HEMIPROP	EQ	08-Jul-2022	105.05	105.35	106.15	104.80	105.00	104.95	105.45	535067	564.23	4266	255225	47.70
HERANBA	EQ	08-Jul-2022	564.60	565.20	571.40	555.90	568.00	567.80	566.91	21609	122.50	2729	11692	54.11
HERCULES	EQ	08-Jul-2022	124.75	125.95	126.45	124.05	124.95	124.65	125.12	13182	16.49	522	8154	61.86
HERITGFOOD	EQ	08-Jul-2022	274.45	277.20	287.70	273.00	283.20	286.00	283.57	137709	390.50	6072	76526	55.57
HEROMOTOCO	EQ	08-Jul-2022	2839.45	2848.40	2879.95	2819.05	2845.00	2849.30	2847.05	532145	15150.44	27152	228799	43.00
HESTERBIO	EQ	08-Jul-2022	2214.25	2290.00	2316.00	2222.00	2310.00	2301.25	2275.11	4921	111.96	1062	1694	34.42
HEXATRADEX	EQ	08-Jul-2022	169.10	169.95	169.95	168.10	168.25	168.65	168.98	21009	35.50	210	17128	81.53
HFCL	EQ	08-Jul-2022	58.00	58.80	58.90	57.40	57.70	57.90	58.13	3989738	2319.28	13706	1277891	32.03
HGINFRA	EQ	08-Jul-2022	541.30	548.00	558.95	536.20	539.00	539.10	546.09	54223	296.11	5372	27438	50.60
HGS	EQ	08-Jul-2022	1160.30	1163.00	1195.00	1145.90	1186.00	1189.20	1179.87	124067	1463.83	6492	70868	57.12
HIKAL	EQ	08-Jul-2022	238.75	241.00	241.00	231.85	236.00	236.05	234.87	547475	1285.84	7251	304620	55.64
HIL	EQ	08-Jul-2022	3525.60	3525.60	3578.00	3517.10	3520.00	3523.10	3545.99	4978	176.52	1061	3411	68.52
HILTON	EQ	08-Jul-2022	37.45	39.20	39.30	36.05	37.30	37.15	38.03	291924	111.03	1346	110726	37.93
HIMATSEIDE	EQ	08-Jul-2022	113.30	113.95	115.90	111.85	114.75	114.55	113.99	222364	253.47	5288	103195	46.41
HINDALCO	EQ	08-Jul-2022	361.65	368.00	368.00	351.10	355.70	357.55	360.65	25506273	91989.11	206765	8823761	34.59
HINDCOMPOS	EQ	08-Jul-2022	267.90	263.00	269.75	263.00	263.55	266.15	266.37	1411	3.76	100	911	64.56
HINDCON	EQ	08-Jul-2022	56.30	57.35	57.35	55.90	56.00	56.40	56.64	3883	2.20	123	2835	73.01
HINDCOPPER	EQ	08-Jul-2022	91.25	92.50	93.00	89.10	90.10	90.15	90.65	6598833	5981.56	29928	1453198	22.02
HINDMOTORS	BE	08-Jul-2022	19.50	19.40	20.30	18.55	20.15	19.95	19.50	1106218	215.75	5916	-	-
HINDOILEXP	EQ	08-Jul-2022	170.30	175.00	175.10	171.75	172.25	172.75	173.17	461684	799.48	5959	143669	31.12
HINDPETRO	EQ	08-Jul-2022	244.70	244.10	245.80	239.75	241.35	241.30	242.99	4242055	10307.86	58494	2265326	53.40
HINDUNILVR	EQ	08-Jul-2022	2472.95	2476.45	2503.80	2452.80	2489.00	2496.85	2483.74	1346970	33455.28	85423	577599	42.88
HINDWAREAP	EQ	08-Jul-2022	315.15	319.90	328.70	312.95	317.00	318.90	321.17	77992	250.49	4334	35736	45.82
HINDZINC	EQ	08-Jul-2022	256.50	266.70	266.70	261.10	263.00	263.05	262.77	980999	2577.73	17134	380608	38.80
HIRECT	EQ	08-Jul-2022	180.60	186.50	186.50	177.40	184.25	182.35	181.00	4928	8.92	144	3860	78.33
HISARMETAL	EQ	08-Jul-2022	122.80	124.50	124.50	116.20	116.35	118.00	119.54	10442	12.48	463	6965	66.70
HITECH	EQ	08-Jul-2022	498.10	503.85	504.60	491.70	497.00	498.10	499.23	34173	170.60	1771	7003	20.49
HITECHCORP	EQ	08-Jul-2022	226.85	231.35	232.05	226.50	228.00	228.00	228.80	5083	11.63	341	2953	58.10
HITECHGEAR	EQ	08-Jul-2022	196.60	200.00	200.00	193.00	194.00	194.45	196.20	2567	5.04	218	1408	54.85
HLEGLAS	EQ	08-Jul-2022	3321.00	3330.00	3391.00	3280.00	3290.00	3297.85	3321.43	4436	147.34	1516	3058	68.94
HLVLTD	EQ	08-Jul-2022	9.35	9.45	9.45	9.10	9.25	9.25	9.23	140282	12.95	279	96888	69.07
HMT	BZ	08-Jul-2022	22.90	22.90	24.00	22.90	23.90	24.00	23.86	6993	1.67	51	-	-
HMVL	EQ	08-Jul-2022	51.90	52.20	52.85	51.25	51.60	52.00	51.73	28652	14.82	484	14691	51.27
HNDFDS	EQ	08-Jul-2022	1980.20	2020.00	2034.00	1960.00	1994.90	1991.10	1982.71	8232	163.22	2005	4281	52.00
HNGSNGBEES	EQ	08-Jul-2022	294.72	298.98	298.98	295.51	297.58	297.51	297.52	993	2.95	72	786	79.15
HOMEFIRST	EQ	08-Jul-2022	750.40	761.65	764.45	751.60	755.00	755.75	756.54	20672	156.39	3040	12737	61.61
HONAUT	EQ	08-Jul-2022	35380.60	35485.00	36100.00	35250.00	36050.00	36053.25	35703.97	2870	1024.70	1491	1093	38.08
HONDAPOWER	EQ	08-Jul-2022	1477.60	1477.60	1500.00	1438.20	1446.80	1451.30	1469.15	4147	60.93	1163	1764	42.54
HOVS	EQ	08-Jul-2022	52.30	53.25	53.95	51.20	51.20	51.80	52.56	24426	12.84	405	11558	47.32
HPAL	EQ	08-Jul-2022	375.35	378.35	378.85	371.50	374.60	376.25	375.92	31691	119.13	1049	20429	64.46
HPIL	SM	08-Jul-2022	82.00	82.50	82.50	80.00	80.00	81.25	81.25	12000	9.75	3	12000	100.00
HPL	EQ	08-Jul-2022	60.45	60.80	61.20	60.10	60.30	60.30	60.51	29416	17.80	500	19371	65.85
HSCL	EQ	08-Jul-2022	75.50	75.90	84.50	75.50	81.95	82.55	81.46	68138427	55502.18	185396	10836187	15.90
HTMEDIA	EQ	08-Jul-2022	19.00	19.25	19.25	18.90	19.00	19.00	19.02	398896	75.87	1377	242001	60.67
HUBTOWN	EQ	08-Jul-2022	76.10	79.30	79.90	72.35	73.00	73.90	77.75	747223	580.97	4268	405152	54.22
HUDCO	EQ	08-Jul-2022	35.40	35.70	35.85	35.25	35.50	35.45	35.50	567208	201.34	1871	355415	62.66
HUDCO	N2	08-Jul-2022	1145.00	1141.15	1141.15	1136.00	1136.00	1136.00	1139.84	1001	11.41	17	1000	99.90
HUDCO	N4	08-Jul-2022	1038.00	1048.90	1048.90	1037.05	1037.05	1037.05	1037.52	100	1.04	3	100	100.00
HUDCO	N5	08-Jul-2022	1144.00	1121.80	1121.80	1121.80	1121.80	1121.80	1121.80	14	0.16	1	14	100.00
HUDCO	N7	08-Jul-2022	1089.01	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	10	0.11	1	10	100.00
HUDCO	N8	08-Jul-2022	1154.00	1189.00	1189.00	1160.00	1174.59	1174.59	1162.85	1437	16.71	15	799	55.60
HUDCO	N9	08-Jul-2022	1185.10	1180.00	1180.00	1175.00	1176.00	1176.00	1176.15	1341	15.77	7	1303	97.17
HUDCO	NB	08-Jul-2022	1328.00	1202.20	1202.20	1202.20	1202.20	1202.20	1202.20	1	0.01	1	1	100.00
HUDCO	ND	08-Jul-2022	1250.00	1250.00	1254.99	1250.00	1254.99	1254.99	1252.50	80	1.00	2	40	50.00
HUDCO	NE	08-Jul-2022	1372.00	1370.00	1370.00	1356.00	1356.00	1356.67	1363.33	1753	23.90	18	1600	91.27
HUHTAMAKI	EQ	08-Jul-2022	171.85	172.90	174.25	170.00	171.50	171.75	171.86	34885	59.95	1264	21884	62.73
IBMFNIFTY	EQ	08-Jul-2022	169.60	172.00	172.00	167.25	170.00	169.86	169.33	836	1.42	82	153	18.30
IBREALEST	EQ	08-Jul-2022	63.75	64.00	64.40	61.65	62.00	62.30	62.52	5855947	3661.01	25574	1684799	28.77
IBUCCREDIT	ND	08-Jul-2022	918.00	918.01	918.01	918.00	918.00	918.00	918.00	80	0.73	2	80	100.00
IBULHSGFIN	EQ	08-Jul-2022	96.55	98.00	98.40	93.50	94.40	94.20	95.08	14876763	14145.05	56691	2651424	17.82
IBULHSGFIN	NA	08-Jul-2022	918.39	920.00	924.90	917.00	917.00	917.00	922.59	340	3.14	9	340	100.00
IBULHSGFIN	NE	08-Jul-2022	930.00	930.00	950.00	930.00	945.00	945.00	931.59	220	2.05	4	220	100.00
IBULHSGFIN	NH	08-Jul-2022	1004.20	1009.15	1009.15	1009.15	1009.15	1009.15	1009.15	10	0.10	1	10	100.00
IBULHSGFIN	NQ	08-Jul-2022	959.00	942.00	967.90	942.00	959.90	959.90	951.87	58	0.55	4	48	82.76
IBULHSGFIN	YN	08-Jul-2022	969.80	951.00	951.00	951.00	951.00	951.00	951.00	20	0.19	1	20	100.00
ICDSLTD	BE	08-Jul-2022	35.90	35.00	36.45	34.45	35.60	35.55	34.67	605	0.21	13	-	-
ICEMAKE	EQ	08-Jul-2022	125.40	127.00	127.00	119.15	120.00	121.20	120.88	36248	43.82	621	21145	58.33
ICICI500	EQ	08-Jul-2022	22.97	23.45	23.45	22.68	23.08	23.06	23.12	171289	39.60	373	85633	49.99
ICICI5GSEC	EQ	08-Jul-2022	50.95	51.50	51.50	50.01	51.32	51.32	50.70	1208	0.61	18	923	76.41
ICICIALPLV	EQ	08-Jul-2022	157.67	159.49	159.49	157.10	158.82	158.67	158.68	33879	53.76	321	19714	58.19
ICICIAUTO	EQ	08-Jul-2022	121.64	124.42	124.42	121.30	122.02	122.08	122.13	87635	107.03	360	53011	60.49
ICICIB22	EQ	08-Jul-2022	46.90	46.90	47.47	46.56	47.36	47.39	47.28	75146	35.53	1161	57669	76.74
ICICIBANK	EQ	08-Jul-2022	742.00	751.30	757.50	744.55	756.25	755.70	751.53	9797700	73632.23	174920	5854203	59.75
ICICIBANKN	EQ	08-Jul-2022	349.42	352.25	352.25	349.70	351.07	350.83	351.31	18284	64.23	112	10759	58.84
ICICIBANKP	EQ	08-Jul-2022	173.98	173.80	175.00	173.66	174.65	174.52	174.16	4472	7.79	108	3986	89.13
ICICICONSU	EQ	08-Jul-2022	71.38	71.38	77.30	70.03	72.15	71.98	72.68	143906	104.60	282	37513	26.07
ICICIFMCG	EQ	08-Jul-2022	416.12	416.00	420.84	415.02	415.65	415.96	416.14	11140	46.36	286	5582	50.11
ICICIGI	EQ	08-Jul-2022	1278.40	1286.00	1290.25	1264.00	1278.00	1276.20	1277.01	646576	8256.86	27248	421478	65.19
ICICIGOLD	EQ	08-Jul-2022	44.77	44.52	44.95	44.52	44.83	44.84	44.85	318677	142.93	3182	303512	95.24
ICICILIQ	EQ	08-Jul-2022	999.99	1000.00	1000.01	999.94	1000.00	999.99	1000.00	195211	1952.11	216	193613	99.18
ICICILOVOL	EQ	08-Jul-2022	132.74	135.70	135.70	132.10	133.50	133.59	133.41	303175	404.46	882	295158	97.36
ICICIM150	EQ	08-Jul-2022	105.97	107.67	107.67	105.80	106.40	106.27	106.42	26962	28.69	458	24814	92.03
ICICIMCAP	EQ	08-Jul-2022	94.79	95.90	95.90	94.20	95.00	94.82	94.91	5489	5.21	288	1700	30.97
ICICINF100	EQ	08-Jul-2022	178.34	178.34	179.40	177.80	178.62	178.73	178.57	4142	7.40	354	2512	60.65
ICICINIFTY	EQ	08-Jul-2022	174.64	176.50	176.50	174.56	175.42	175.31	174.86	215657	377.10	4350	157641	73.10
ICICINV20	EQ	08-Jul-2022	89.93	93.70	93.70	90.05	90.99	90.96	90.82	19204	17.44	866	14715	76.62
ICICINXT50	EQ	08-Jul-2022	39.40	39.89	39.89	39.15	39.25	39.36	39.37	56231	22.14	789	43904	78.08
ICICIPHARM	EQ	08-Jul-2022	77.13	78.90	78.90	77.30	77.90	77.90	77.64	34422	26.73	72	7997	23.23
ICICIPRULI	EQ	08-Jul-2022	521.95	528.00	533.65	490.15	520.00	518.25	517.54	1114177	5766.29	28444	639639	57.41
ICICISENSX	EQ	08-Jul-2022	593.40	597.00	598.32	593.00	598.29	597.63	595.53	1647	9.81	112	714	43.35
ICICISILVE	EQ	08-Jul-2022	59.06	59.50	62.00	58.54	58.65	58.68	58.77	343454	201.86	958	321197	93.52
ICICITECH	EQ	08-Jul-2022	289.85	287.06	294.88	287.05	292.00	289.81	290.59	30702	89.22	305	18154	59.13
ICIL	EQ	08-Jul-2022	135.60	136.60	142.00	136.05	140.50	140.10	140.37	355699	499.30	6958	119249	33.53
ICRA	EQ	08-Jul-2022	3747.95	3756.40	3850.00	3720.45	3800.05	3814.30	3781.13	1965	74.30	599	959	48.80
IDBI	EQ	08-Jul-2022	31.60	31.85	31.85	31.35	31.50	31.60	31.60	3347135	1057.75	6796	1196702	35.75
IDBIGOLD	EQ	08-Jul-2022	4664.60	4699.80	4712.45	4620.05	4665.00	4654.65	4663.13	212	9.89	62	76	35.85
IDEA	EQ	08-Jul-2022	8.45	8.55	8.60	8.35	8.40	8.40	8.45	52840896	4467.01	99696	13974686	26.45
IDFC	EQ	08-Jul-2022	54.30	54.40	54.60	53.70	54.55	54.40	54.10	2961631	1602.21	6291	1054397	35.60
IDFCFIRSTB	EQ	08-Jul-2022	34.30	34.55	34.55	33.55	33.75	33.75	33.91	15979045	5417.78	24476	4446570	27.83
IDFNIFTYET	EQ	08-Jul-2022	170.56	171.25	171.81	170.55	171.81	171.81	171.30	430	0.74	8	308	71.63
IEX	EQ	08-Jul-2022	163.70	164.90	165.00	160.30	163.85	163.85	162.76	6806856	11078.59	63276	2075319	30.49
IFBAGRO	EQ	08-Jul-2022	554.95	563.25	565.80	550.00	557.95	556.50	558.60	3978	22.22	335	2090	52.54
IFBIND	EQ	08-Jul-2022	929.70	934.35	972.50	929.70	960.00	961.15	958.96	82830	794.31	6637	21796	26.31
IFCI	EQ	08-Jul-2022	9.15	9.25	9.30	9.10	9.20	9.15	9.18	1327449	121.85	6367	672066	50.63
IFCI	NH	08-Jul-2022	1077.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	4	0.04	1	4	100.00
IFCI	NM	08-Jul-2022	1961.00	1960.00	1960.00	1960.00	1960.00	1960.00	1960.00	25	0.49	1	25	100.00
IFGLEXPOR	EQ	08-Jul-2022	275.75	284.00	284.00	275.00	279.40	277.25	278.33	4228	11.77	175	2343	55.42
IGARASHI	EQ	08-Jul-2022	288.00	289.45	290.85	285.80	287.50	287.20	288.40	81133	233.98	2499	32330	39.85
IGL	EQ	08-Jul-2022	372.35	374.95	374.95	365.55	371.00	370.90	369.75	820191	3032.63	19274	259569	31.65
IGPL	EQ	08-Jul-2022	604.15	606.15	624.00	606.05	612.90	614.30	615.27	15994	98.41	1302	8627	53.94
IIFCL	N1	08-Jul-2022	1175.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	684	8.11	1	684	100.00
IIFCL	N4	08-Jul-2022	1338.90	1333.00	1333.00	1330.11	1330.11	1330.11	1332.85	157	2.09	5	149	94.90
IIFL	EQ	08-Jul-2022	339.90	340.00	344.35	336.00	337.90	339.00	340.48	232107	790.27	5167	105951	45.65
IIFL	N4	08-Jul-2022	1014.90	1014.90	1016.50	1014.50	1016.50	1016.50	1015.64	221	2.24	12	221	100.00
IIFL	N5	08-Jul-2022	1045.00	1035.00	1035.01	1035.00	1035.01	1035.01	1035.01	4	0.04	2	2	50.00
IIFL	N6	08-Jul-2022	1010.00	1008.30	1012.00	1007.00	1009.00	1008.14	1008.79	560	5.65	14	560	100.00
IIFL	N9	08-Jul-2022	1000.50	1000.50	1005.00	1000.50	1005.00	1005.00	1000.66	431	4.31	7	431	100.00
IIFL	NC	08-Jul-2022	1004.25	1003.50	1003.50	1003.50	1003.50	1003.50	1003.50	200	2.01	2	200	100.00
IIFL	NE	08-Jul-2022	985.50	985.00	996.00	980.00	996.00	996.00	991.26	1920	19.03	17	1920	100.00
IIFL	NF	08-Jul-2022	984.27	981.01	985.00	980.50	983.20	983.87	984.44	1923	18.93	49	1873	97.40
IIFL	NJ	08-Jul-2022	994.31	994.55	997.00	994.31	997.00	997.00	995.70	202	2.01	5	202	100.00
IIFL	NL	08-Jul-2022	942.15	942.15	942.15	942.00	942.00	942.00	942.11	132	1.24	4	132	100.00
IIFLSEC	EQ	08-Jul-2022	70.30	71.50	72.15	70.10	71.00	70.90	71.14	129071	91.83	1582	79167	61.34
IIFLWAM	EQ	08-Jul-2022	1527.75	1534.05	1580.00	1523.90	1555.00	1567.45	1554.91	23944	372.31	3176	11101	46.36
IIHFL	N4	08-Jul-2022	1041.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	277	2.87	6	277	100.00
IIHFL	N5	08-Jul-2022	980.03	980.00	984.00	978.13	981.00	980.26	980.83	2547	24.98	48	2272	89.20
IIHFL	N6	08-Jul-2022	1010.20	1010.20	1010.50	1010.20	1010.50	1010.50	1010.23	110	1.11	3	110	100.00
IIHFL	N8	08-Jul-2022	976.00	975.00	976.00	975.00	976.00	976.00	975.67	150	1.46	4	150	100.00
IIHFL	N9	08-Jul-2022	939.95	939.95	947.00	939.00	939.00	939.00	941.83	459	4.32	16	451	98.26
IITL	EQ	08-Jul-2022	82.15	85.95	85.95	80.00	80.05	81.30	82.16	631	0.52	40	476	75.44
IL&FSENGG	BZ	08-Jul-2022	11.50	11.55	12.00	11.50	12.00	12.00	11.88	25422	3.02	40	-	-
IL&FSTRANS	BZ	08-Jul-2022	4.50	4.65	4.65	4.40	4.50	4.50	4.53	112540	5.10	76	-	-
IMAGICAA	EQ	08-Jul-2022	20.90	19.90	21.90	19.90	19.90	19.90	20.63	4602716	949.61	3818	1576333	34.25
IMFA	EQ	08-Jul-2022	272.75	275.75	277.00	270.25	272.55	273.40	272.98	39290	107.25	2167	16133	41.06
IMPAL	EQ	08-Jul-2022	779.40	777.65	784.70	770.00	775.00	776.55	774.48	740	5.73	91	618	83.51
IMPEXFERRO	BE	08-Jul-2022	7.00	6.65	7.10	6.65	6.65	6.65	6.67	355441	23.71	589	-	-
INCREDIBLE	EQ	08-Jul-2022	20.15	20.15	20.35	20.00	20.35	20.10	20.32	460	0.09	12	440	95.65
INDBANK	EQ	08-Jul-2022	19.40	19.50	19.70	19.30	19.35	19.35	19.44	26255	5.10	321	18389	70.04
INDHOTEL	EQ	08-Jul-2022	244.10	244.50	245.50	241.20	242.90	242.85	243.25	2412484	5868.39	26321	1027417	42.59
INDIACEM	EQ	08-Jul-2022	165.20	167.25	175.00	166.10	173.45	173.35	172.59	11349424	19588.28	61346	2232913	19.67
INDIAGLYCO	EQ	08-Jul-2022	764.85	771.00	784.00	761.00	774.00	774.45	772.40	59283	457.90	3649	21170	35.71
INDIAMART	EQ	08-Jul-2022	3911.75	3959.50	3959.95	3872.00	3915.00	3908.45	3904.62	106534	4159.75	14990	28687	26.93
INDIANB	EQ	08-Jul-2022	156.45	157.90	162.00	156.45	160.05	160.30	158.75	1272417	2019.99	10323	454974	35.76
INDIANCARD	EQ	08-Jul-2022	273.90	265.20	271.00	249.55	249.65	250.75	256.23	55428	142.03	1947	25939	46.80
INDIANHUME	EQ	08-Jul-2022	140.00	141.35	144.00	141.35	142.60	142.80	142.85	16266	23.24	635	9055	55.67
INDIGO	EQ	08-Jul-2022	1692.00	1681.10	1690.50	1643.50	1675.10	1677.90	1662.82	786294	13074.68	36335	248200	31.57
INDIGOPNTS	EQ	08-Jul-2022	1433.40	1439.90	1440.60	1416.10	1439.90	1434.60	1430.83	9723	139.12	2120	3296	33.90
INDIGRID	IV	08-Jul-2022	139.41	139.90	140.04	139.50	140.00	139.99	139.89	118183	165.33	434	110090	93.15
INDIGRID	NJ	08-Jul-2022	1022.80	1023.50	1023.50	1022.11	1023.00	1023.00	1022.78	1309	13.39	23	1299	99.24
INDIGRID	NL	08-Jul-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	20	0.21	2	20	100.00
INDLMETER	BE	08-Jul-2022	11.40	11.10	11.60	11.00	11.00	11.15	11.31	6387	0.72	41	-	-
INDNIPPON	EQ	08-Jul-2022	397.45	404.15	404.15	396.20	396.60	397.80	400.26	5801	23.22	400	3434	59.20
INDOAMIN	EQ	08-Jul-2022	78.20	78.80	80.60	77.80	78.65	78.50	78.77	7444	5.86	392	4084	54.86
INDOBORAX	EQ	08-Jul-2022	110.35	112.90	112.90	109.00	111.00	109.85	111.45	11041	12.30	411	6676	60.47
INDOCO	EQ	08-Jul-2022	375.90	377.80	383.00	375.00	378.40	379.55	378.27	30554	115.58	2452	16076	52.62
INDORAMA	EQ	08-Jul-2022	64.60	65.00	65.85	64.55	65.45	65.45	65.36	48607	31.77	517	33589	69.10
INDOSTAR	EQ	08-Jul-2022	137.50	135.65	142.00	135.50	138.60	136.40	138.46	29052	40.23	799	13361	45.99
INDOTECH	EQ	08-Jul-2022	196.65	199.50	203.50	197.25	203.10	201.25	200.93	20577	41.35	725	9642	46.86
INDOTHAI	EQ	08-Jul-2022	186.35	195.65	195.65	195.65	195.65	195.65	195.65	1159	2.27	12	1159	100.00
INDOWIND	BE	08-Jul-2022	13.05	13.10	13.15	12.75	13.10	13.05	12.98	52181	6.77	611	-	-
INDRAMEDCO	EQ	08-Jul-2022	56.55	56.55	57.50	56.55	57.05	56.90	57.10	60601	34.60	756	35468	58.53
INDSWFTLAB	EQ	08-Jul-2022	60.70	61.65	61.85	59.45	60.00	60.05	60.20	24509	14.75	362	15312	62.48
INDSWFTLTD	EQ	08-Jul-2022	10.25	10.70	10.70	10.10	10.30	10.20	10.30	8572	0.88	65	6493	75.75
INDTERRAIN	EQ	08-Jul-2022	43.60	43.85	44.15	41.80	42.60	42.20	42.67	80963	34.55	774	52696	65.09
INDUSINDBK	EQ	08-Jul-2022	861.00	867.00	867.50	846.20	848.30	848.60	852.83	1342616	11450.26	31371	296573	22.09
INDUSTOWER	EQ	08-Jul-2022	211.00	211.95	212.95	207.80	209.60	209.40	209.92	779786	1636.95	11251	304989	39.11
INEOSSTYRO	EQ	08-Jul-2022	805.20	811.65	832.00	804.85	823.40	822.30	821.03	73907	606.80	5530	41774	56.52
INFIBEAM	EQ	08-Jul-2022	13.20	13.35	13.40	13.10	13.15	13.15	13.23	1472881	194.88	2310	806895	54.78
INFOBEAN	EQ	08-Jul-2022	692.95	701.00	702.00	690.00	692.05	694.65	695.14	7032	48.88	1241	3659	52.03
INFOMEDIA	BE	08-Jul-2022	3.80	3.75	3.80	3.75	3.80	3.80	3.80	531	0.02	2	-	-
INFRABEES	EQ	08-Jul-2022	480.31	483.00	486.47	482.47	486.38	485.43	484.64	2437	11.81	84	2308	94.71
INFY	EQ	08-Jul-2022	1498.70	1515.00	1516.95	1499.95	1515.00	1514.45	1508.56	3652582	55101.23	155962	2467042	67.54
INGERRAND	EQ	08-Jul-2022	1539.70	1545.00	1545.00	1514.10	1521.90	1521.45	1523.30	4948	75.37	1377	2497	50.46
INNOVANA	SM	08-Jul-2022	392.50	384.75	384.75	384.75	384.75	384.75	384.75	7000	26.93	2	7000	100.00
INNOVATIVE	ST	08-Jul-2022	2.15	2.25	2.25	2.10	2.25	2.25	2.20	60000	1.32	20	57000	95.00
INOXLEISUR	EQ	08-Jul-2022	522.40	523.00	529.90	521.20	523.15	525.50	525.44	184782	970.91	7089	67843	36.72
INOXWIND	EQ	08-Jul-2022	81.05	81.70	82.80	80.95	82.50	81.95	81.47	115577	94.16	6797	73373	63.48
INSECTICID	EQ	08-Jul-2022	893.95	895.00	921.00	866.85	873.00	871.45	891.97	43981	392.30	4302	17635	40.10
INSPIRISYS	BE	08-Jul-2022	65.30	68.40	68.40	64.00	65.10	65.15	64.73	2754	1.78	24	-	-
INTELLECT	EQ	08-Jul-2022	665.00	669.00	688.40	663.10	669.50	667.50	675.21	402954	2720.80	13882	81088	20.12
INTENTECH	EQ	08-Jul-2022	75.95	76.20	77.15	74.50	76.45	76.20	75.99	55289	42.01	962	31054	56.17
INTLCONV	EQ	08-Jul-2022	56.55	57.70	59.35	56.50	58.45	58.20	58.11	80129	46.56	1152	37800	47.17
INVENTURE	EQ	08-Jul-2022	2.70	2.70	2.75	2.65	2.70	2.70	2.69	1796808	48.40	1477	912951	50.81
IOB	EQ	08-Jul-2022	17.50	17.65	17.75	17.25	17.40	17.35	17.46	921389	160.90	2534	483570	52.48
IOC	EQ	08-Jul-2022	72.70	73.00	73.25	72.20	72.70	72.70	72.62	11692575	8490.81	71963	5871805	50.22
IOLCP	EQ	08-Jul-2022	338.60	341.30	347.95	338.05	341.05	340.85	342.03	188228	643.80	6819	67630	35.93
IONEXCHANG	EQ	08-Jul-2022	1808.85	1809.10	1834.55	1771.80	1798.00	1791.90	1810.69	13009	235.55	1824	7324	56.30
IPCALAB	EQ	08-Jul-2022	956.30	961.05	991.00	960.00	981.90	976.95	973.22	236653	2303.16	11214	84679	35.78
IPL	EQ	08-Jul-2022	273.25	276.50	281.80	273.90	274.50	275.90	277.60	214572	595.65	4627	112077	52.23
IRB	EQ	08-Jul-2022	202.70	207.00	210.90	206.05	210.60	209.75	208.79	1706949	3563.99	12492	737426	43.20
IRBINVIT	IV	08-Jul-2022	56.46	57.00	57.00	55.76	56.48	56.30	56.24	211669	119.04	3948	138407	65.39
IRCON	EQ	08-Jul-2022	37.30	37.60	37.60	37.25	37.40	37.35	37.40	340651	127.41	2161	209139	61.39
IRCTC	EQ	08-Jul-2022	582.65	586.00	591.00	583.40	589.00	589.00	587.88	1642440	9655.63	51778	482388	29.37
IREDA	N7	08-Jul-2022	1171.00	1172.00	1191.99	1172.00	1191.99	1191.59	1191.59	50	0.60	2	50	100.00
IRFC	EQ	08-Jul-2022	19.95	20.00	20.10	19.95	19.95	19.95	20.00	2821482	564.39	7947	1461753	51.81
IRFC	N2	08-Jul-2022	1173.00	1172.00	1172.95	1168.00	1172.95	1172.95	1169.89	1060	12.40	7	1060	100.00
IRFC	N3	08-Jul-2022	1062.50	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	75	0.80	3	75	100.00
IRFC	N8	08-Jul-2022	1190.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	200	2.34	1	200	100.00
IRFC	N9	08-Jul-2022	1099.19	1070.00	1070.00	1065.50	1065.50	1065.76	1067.94	800	8.54	6	800	100.00
IRFC	NA	08-Jul-2022	1190.00	1201.00	1207.00	1195.01	1201.00	1201.36	1200.64	884	10.61	25	776	87.78
IRFC	NE	08-Jul-2022	1237.05	1258.98	1258.98	1249.50	1249.50	1249.50	1250.11	47	0.59	2	47	100.00
IRFC	NI	08-Jul-2022	1116.00	1111.25	1111.25	1105.00	1105.00	1105.00	1106.93	931	10.31	18	931	100.00
IRFC	NJ	08-Jul-2022	1175.00	1175.60	1192.85	1175.60	1192.85	1191.18	1191.19	166	1.98	8	166	100.00
IRFC	NM	08-Jul-2022	1160.00	1147.01	1147.01	1147.01	1147.01	1147.01	1147.01	59	0.68	1	59	100.00
IRFC	NO	08-Jul-2022	1193.00	1193.00	1196.00	1188.00	1196.00	1196.00	1190.49	2054	24.45	30	1900	92.50
IRIS	EQ	08-Jul-2022	85.35	86.50	86.50	83.00	84.85	84.50	84.61	4682	3.96	143	2465	52.65
IRISDOREME	EQ	08-Jul-2022	198.60	199.95	200.85	195.05	200.75	199.65	199.25	13635	27.17	425	404	2.96
ISEC	EQ	08-Jul-2022	426.50	429.70	434.40	425.00	430.75	432.20	430.14	248765	1070.03	8643	130991	52.66
ISFT	EQ	08-Jul-2022	173.10	173.10	177.00	170.35	174.00	174.30	173.81	6866	11.93	187	4294	62.54
ISGEC	EQ	08-Jul-2022	478.25	480.95	489.85	478.00	482.10	482.80	483.73	28780	139.22	1838	17917	62.26
ISMTLTD	EQ	08-Jul-2022	52.65	53.95	53.95	51.05	52.65	52.50	52.56	31729	16.68	310	21455	67.62
ITBEES	EQ	08-Jul-2022	29.08	29.25	29.30	29.00	29.19	29.14	29.14	6109965	1780.37	4252	5241700	85.79
ITC	EQ	08-Jul-2022	291.95	292.90	294.45	290.40	293.05	293.05	292.71	11110418	32521.13	108058	5246205	47.22
ITDC	EQ	08-Jul-2022	299.80	301.30	303.00	293.05	294.70	294.40	298.00	8157	24.31	499	3243	39.76
ITDCEM	EQ	08-Jul-2022	68.85	69.10	72.00	69.10	70.75	70.20	70.45	742082	522.78	6421	528274	71.19
ITI	EQ	08-Jul-2022	98.55	99.10	100.10	96.85	98.80	98.00	98.66	558080	550.60	5928	103761	18.59
IVC	EQ	08-Jul-2022	6.45	6.50	6.50	6.35	6.40	6.35	6.40	33760	2.16	189	26211	77.64
IVP	EQ	08-Jul-2022	155.75	159.45	159.45	153.55	156.70	155.30	155.62	10420	16.22	303	7349	70.53
IVZINGOLD	EQ	08-Jul-2022	4538.55	4579.95	4594.00	4540.00	4540.00	4566.30	4562.54	433	19.76	41	417	96.30
IVZINNIFTY	EQ	08-Jul-2022	1766.25	1783.30	1784.40	1783.00	1783.00	1783.00	1784.31	54	0.96	5	54	100.00
IWEL	EQ	08-Jul-2022	502.95	528.05	528.05	528.05	528.05	528.05	528.05	40	0.21	8	40	100.00
IZMO	EQ	08-Jul-2022	71.90	73.25	74.70	71.00	72.20	72.05	72.71	12638	9.19	248	7302	57.78
J&KBANK	EQ	08-Jul-2022	26.75	27.25	27.25	26.50	26.70	26.70	26.84	738737	198.28	1892	433171	58.64
JAGRAN	EQ	08-Jul-2022	51.50	51.90	53.00	50.10	51.50	51.35	51.90	125947	65.37	1890	73579	58.42
JAGSNPHARM	EQ	08-Jul-2022	336.85	337.00	341.70	330.65	333.00	334.90	335.29	24955	83.67	1329	15843	63.49
JAIBALAJI	EQ	08-Jul-2022	40.05	40.40	40.65	39.45	40.20	40.00	40.32	46060	18.57	205	38809	84.26
JAICORPLTD	EQ	08-Jul-2022	116.75	117.65	117.80	115.40	115.55	115.90	116.43	855398	995.92	6607	211363	24.71
JAINAM	SM	08-Jul-2022	125.85	124.00	124.00	124.00	124.00	124.00	124.00	2000	2.48	1	2000	100.00
JAIPURKURT	EQ	08-Jul-2022	62.00	62.00	65.10	61.15	63.00	63.65	63.98	7437	4.76	141	4505	60.58
JAMNAAUTO	EQ	08-Jul-2022	127.80	128.50	133.65	127.35	128.10	128.65	130.90	3674863	4810.46	27542	759722	20.67
JASH	EQ	08-Jul-2022	651.35	660.95	661.00	650.00	652.00	651.10	652.76	1268	8.28	115	932	73.50
JAYAGROGN	EQ	08-Jul-2022	205.05	207.00	215.00	205.85	215.00	213.35	210.23	30489	64.10	1037	17611	57.76
JAYBARMARU	EQ	08-Jul-2022	154.20	155.50	158.20	152.50	153.10	153.15	154.86	16883	26.15	543	9951	58.94
JAYNECOIND	EQ	08-Jul-2022	27.40	26.80	26.80	24.20	25.00	24.80	25.26	1270286	320.89	4720	791702	62.32
JAYSREETEA	EQ	08-Jul-2022	87.60	88.70	91.00	87.30	87.95	87.85	88.69	100686	89.30	1168	50720	50.37
JBCHEPHARM	EQ	08-Jul-2022	1592.50	1593.50	1600.50	1573.00	1575.00	1574.95	1577.55	57389	905.34	5050	46257	80.60
JBFIND	EQ	08-Jul-2022	11.35	11.40	11.50	11.10	11.15	11.15	11.17	69851	7.81	214	54020	77.34
JBMA	EQ	08-Jul-2022	420.10	425.60	441.10	425.55	441.10	441.10	435.96	133894	583.72	4584	69515	51.92
JCHAC	EQ	08-Jul-2022	1499.15	1499.00	1538.40	1491.80	1515.00	1514.05	1512.26	8891	134.46	1806	4114	46.27
JETAIRWAYS	BZ	08-Jul-2022	108.30	113.70	113.70	102.90	109.10	108.00	111.33	110143	122.62	1195	-	-
JETFREIGHT	EQ	08-Jul-2022	24.70	24.90	25.90	24.50	25.20	25.35	25.45	8616	2.19	112	5136	59.61
JHS	EQ	08-Jul-2022	22.20	22.20	22.40	21.75	22.15	22.10	22.05	37061	8.17	226	20841	56.23
JINDALPHOT	EQ	08-Jul-2022	223.10	228.00	228.00	217.15	219.00	219.95	221.38	8032	17.78	385	4714	58.69
JINDALPOLY	EQ	08-Jul-2022	978.90	986.90	999.90	976.55	999.00	993.10	989.86	40627	402.15	3629	16515	40.65
JINDALSAW	EQ	08-Jul-2022	80.25	81.15	81.15	79.25	79.75	79.65	79.99	311261	248.99	3017	103291	33.18
JINDALSTEL	EQ	08-Jul-2022	350.40	356.00	356.50	338.25	343.00	343.40	344.81	5508311	18993.44	48204	1002364	18.20
JINDRILL	EQ	08-Jul-2022	181.65	182.20	189.45	182.20	185.50	186.15	185.59	24239	44.98	739	12479	51.48
JINDWORLD	BE	08-Jul-2022	226.20	227.85	231.95	217.60	230.10	227.35	226.91	9309	21.12	219	-	-
JISLDVREQS	EQ	08-Jul-2022	19.50	19.30	20.00	19.15	19.75	19.70	19.69	7467	1.47	106	5671	75.95
JISLJALEQS	EQ	08-Jul-2022	35.45	35.60	35.85	35.30	35.40	35.40	35.54	1393634	495.34	2395	862630	61.90
JITFINFRA	BE	08-Jul-2022	126.95	130.00	130.00	127.50	128.10	128.10	129.39	4745	6.14	68	-	-
JKCEMENT	EQ	08-Jul-2022	2284.25	2284.25	2350.00	2235.00	2260.00	2256.35	2295.43	280710	6443.51	19599	46657	16.62
JKIL	EQ	08-Jul-2022	291.70	294.30	312.20	292.00	305.55	306.25	303.52	1825423	5540.49	26853	544211	29.81
JKLAKSHMI	EQ	08-Jul-2022	434.00	435.90	441.65	432.45	435.05	435.30	435.98	166944	727.84	7569	76704	45.95
JKPAPER	EQ	08-Jul-2022	303.10	305.00	306.50	297.65	301.25	299.90	301.42	890542	2684.26	13689	359719	40.39
JKTYRE	EQ	08-Jul-2022	111.55	111.55	111.90	108.30	108.90	108.95	109.36	907670	992.61	9962	387274	42.67
JMA	EQ	08-Jul-2022	65.75	66.80	67.80	66.00	67.20	66.30	66.55	5943	3.96	148	4027	67.76
JMCPROJECT	EQ	08-Jul-2022	77.35	77.90	78.65	75.35	75.60	75.65	76.40	52491	40.10	799	31924	60.82
JMFINANCIL	EQ	08-Jul-2022	61.95	62.10	62.25	61.10	61.85	61.55	61.64	165480	101.99	1705	89607	54.15
JOCIL	EQ	08-Jul-2022	177.60	180.00	181.15	173.25	180.00	178.85	178.01	10143	18.06	374	5215	51.41
JPASSOCIAT	EQ	08-Jul-2022	7.55	7.60	7.65	7.40	7.45	7.45	7.52	3327248	250.30	4723	2243692	67.43
JPINFRATEC	BE	08-Jul-2022	2.10	2.15	2.20	2.10	2.15	2.10	2.15	557205	11.97	599	-	-
JPOLYINVST	EQ	08-Jul-2022	290.10	301.95	304.00	285.05	291.00	289.00	297.71	10016	29.82	433	6829	68.18
JPPOWER	EQ	08-Jul-2022	6.30	6.35	6.40	6.20	6.25	6.30	6.30	13059090	823.33	10475	5385412	41.24
JSL	EQ	08-Jul-2022	103.60	104.20	104.90	102.15	103.25	103.30	103.33	689199	712.16	7734	340305	49.38
JSLHISAR	EQ	08-Jul-2022	211.35	213.50	214.15	207.45	209.00	209.15	210.48	75971	159.91	3324	33064	43.52
JSLL	SM	08-Jul-2022	143.00	144.00	146.00	144.00	144.50	144.50	145.33	6000	8.72	6	6000	100.00
JSWENERGY	EQ	08-Jul-2022	215.20	217.40	218.05	210.40	212.05	212.25	213.40	486087	1037.33	8696	220943	45.45
JSWHL	EQ	08-Jul-2022	3274.05	3300.00	3301.05	3235.00	3270.00	3251.55	3266.26	229	7.48	135	129	56.33
JSWISPL	EQ	08-Jul-2022	24.80	25.10	25.10	24.15	24.30	24.35	24.43	974054	238.00	2148	330588	33.94
JSWSTEEL	EQ	08-Jul-2022	574.60	580.00	581.10	562.55	566.00	566.20	568.66	3313755	18844.10	54141	708344	21.38
JTEKTINDIA	EQ	08-Jul-2022	83.70	84.00	84.40	81.60	82.45	82.60	82.62	76043	62.82	1795	39096	51.41
JTLINFRA	EQ	08-Jul-2022	209.80	211.65	212.95	197.25	208.55	208.30	203.55	1023125	2082.56	9512	549282	53.69
JUBLFOOD	EQ	08-Jul-2022	570.80	572.20	578.85	567.20	574.55	575.20	573.82	2693832	15457.78	58094	1050255	38.99
JUBLINDS	EQ	08-Jul-2022	397.05	400.00	416.95	398.00	404.95	403.80	406.72	31388	127.66	2590	10572	33.68
JUBLINGREA	EQ	08-Jul-2022	498.55	501.50	506.15	491.00	492.00	493.35	497.10	220220	1094.70	5779	105199	47.77
JUBLPHARMA	EQ	08-Jul-2022	367.65	367.65	370.80	358.65	363.00	362.00	366.08	76183	278.89	5794	24248	31.83
JUNIORBEES	EQ	08-Jul-2022	404.42	409.49	409.49	401.00	404.35	405.25	403.67	217945	879.78	7561	126738	58.15
JUSTDIAL	EQ	08-Jul-2022	578.65	586.30	590.75	578.00	581.00	580.40	582.13	166687	970.34	6037	39716	23.83
JWL	EQ	08-Jul-2022	64.15	66.00	66.00	61.35	62.15	62.20	63.70	459606	292.76	3855	258797	56.31
JYOTHYLAB	EQ	08-Jul-2022	167.95	168.30	168.75	163.70	165.50	165.90	166.12	525681	873.28	6191	217060	41.29
JYOTISTRUC	BZ	08-Jul-2022	17.45	17.65	17.70	17.00	17.40	17.40	17.42	62447	10.88	177	-	-
KABRAEXTRU	EQ	08-Jul-2022	357.15	360.00	375.00	360.00	365.55	366.30	367.19	105924	388.94	5256	31571	29.81
KAJARIACER	EQ	08-Jul-2022	982.25	987.40	1056.00	985.25	1017.00	1027.50	1034.11	623986	6452.72	26672	143138	22.94
KAKATCEM	EQ	08-Jul-2022	191.35	194.90	196.35	192.00	193.00	193.65	194.60	10003	19.47	382	5853	58.51
KALPATPOWR	EQ	08-Jul-2022	357.60	364.65	371.80	355.00	355.00	355.50	362.65	223952	812.17	6665	45870	20.48
KALYANIFRG	BE	08-Jul-2022	179.95	175.10	185.95	175.10	185.50	185.50	178.16	14	0.02	5	-	-
KALYANKJIL	EQ	08-Jul-2022	63.65	64.00	64.25	62.50	63.15	62.95	63.21	426126	269.35	5142	203762	47.82
KAMATHOTEL	EQ	08-Jul-2022	58.30	58.70	59.85	58.00	58.70	58.75	58.85	28833	16.97	643	17782	61.67
KAMDHENU	EQ	08-Jul-2022	195.25	195.50	203.30	191.25	194.80	194.25	198.42	69970	138.83	1927	23051	32.94
KANANIIND	EQ	08-Jul-2022	11.45	11.00	12.00	11.00	12.00	11.95	11.75	1981492	232.89	3840	1028999	51.93
KANORICHEM	EQ	08-Jul-2022	122.85	120.15	127.60	118.00	118.10	120.70	121.09	12962	15.70	522	5951	45.91
KANPRPLA	EQ	08-Jul-2022	124.40	124.40	129.00	123.50	128.00	127.60	127.37	3302	4.21	192	2312	70.02
KANSAINER	EQ	08-Jul-2022	395.70	395.80	399.30	389.00	392.00	390.85	390.92	109336	427.41	4357	48078	43.97
KAPSTON	EQ	08-Jul-2022	147.00	153.00	153.00	146.00	147.00	148.20	148.64	2673	3.97	129	2430	90.91
KARMAENG	EQ	08-Jul-2022	25.40	26.65	26.65	24.30	25.25	24.60	25.66	14092	3.62	224	9755	69.22
KARURVYSYA	EQ	08-Jul-2022	45.75	45.90	46.40	45.15	45.50	45.55	45.69	2650225	1210.95	8594	1395737	52.66
KAUSHALYA	EQ	08-Jul-2022	3.40	3.50	3.50	3.35	3.45	3.45	3.40	12162	0.41	44	9119	74.98
KAVVERITEL	EQ	08-Jul-2022	8.10	7.80	8.40	7.80	8.35	8.35	8.19	12260	1.00	91	3786	30.88
KAYA	EQ	08-Jul-2022	275.60	279.45	289.00	278.25	283.90	282.75	285.11	17998	51.31	783	5589	31.05
KBCGLOBAL	EQ	08-Jul-2022	3.75	3.85	3.85	3.60	3.80	3.80	3.74	12757314	477.34	2841	5941394	46.57
KCK	ST	08-Jul-2022	30.00	25.00	26.25	23.75	26.25	26.25	24.95	216000	53.90	54	216000	100.00
KCP	EQ	08-Jul-2022	108.25	109.00	109.45	106.45	107.30	107.45	107.66	58619	63.11	1388	37783	64.46
KCPSUGIND	EQ	08-Jul-2022	21.50	21.70	22.50	21.50	22.20	22.05	22.13	397499	87.95	1679	170858	42.98
KDDL	EQ	08-Jul-2022	681.15	679.95	688.95	670.00	681.80	676.90	680.44	3119	21.22	302	2033	65.18
KEC	EQ	08-Jul-2022	410.95	413.00	414.15	406.00	410.95	411.10	408.33	311032	1270.04	9622	240897	77.45
KECL	EQ	08-Jul-2022	24.90	25.60	25.60	24.30	24.70	24.80	24.92	38554	9.61	500	24852	64.46
KEEPLEARN	BE	08-Jul-2022	1.90	1.95	1.95	1.95	1.95	1.95	1.95	8385	0.16	4	-	-
KEERTI	EQ	08-Jul-2022	16.50	16.50	17.00	16.30	16.80	16.50	16.55	2330	0.39	24	1167	50.09
KEI	EQ	08-Jul-2022	1209.40	1219.90	1224.70	1207.00	1211.95	1211.15	1214.28	382581	4645.59	7052	332977	87.03
KELLTONTEC	EQ	08-Jul-2022	71.70	72.70	74.55	71.00	72.00	72.20	72.89	432446	315.22	5048	125574	29.04
KENNAMET	EQ	08-Jul-2022	1962.65	1966.20	1996.65	1951.00	1989.95	1986.90	1984.47	6294	124.90	1133	2869	45.58
KERNEX	BE	08-Jul-2022	210.45	220.00	220.95	214.70	220.95	220.95	220.52	40459	89.22	306	-	-
KESORAMIND	EQ	08-Jul-2022	47.25	47.70	49.30	47.65	48.30	48.35	48.49	426709	206.92	5874	247795	58.07
KEYFINSERV	EQ	08-Jul-2022	112.80	124.70	131.90	120.50	122.00	123.55	126.57	408738	517.33	9054	81616	19.97
KHADIM	EQ	08-Jul-2022	189.70	191.75	191.80	188.15	189.30	189.35	189.87	18443	35.02	744	11840	64.20
KHAICHEM	EQ	08-Jul-2022	94.95	96.35	96.80	95.00	95.50	95.40	95.65	103004	98.53	2775	63859	62.00
KHAITANLTD	EQ	08-Jul-2022	46.80	48.05	48.05	46.05	46.65	46.70	46.59	33280	15.50	93	31479	94.59
KHANDSE	BE	08-Jul-2022	34.50	35.00	35.00	33.50	34.70	34.00	34.00	3203	1.09	40	-	-
KICL	EQ	08-Jul-2022	1488.70	1518.40	1518.45	1456.00	1475.05	1475.35	1465.70	1271	18.63	136	1079	84.89
KILITCH	EQ	08-Jul-2022	164.65	168.00	168.95	161.95	164.70	163.70	164.35	8668	14.25	546	4175	48.17
KIMS	EQ	08-Jul-2022	1218.35	1218.35	1225.80	1201.00	1205.00	1205.00	1212.12	196591	2382.92	13838	182484	92.82
KINGFA	EQ	08-Jul-2022	913.60	913.60	935.95	909.05	930.00	920.05	922.32	2038	18.80	276	1023	50.20
KIOCL	EQ	08-Jul-2022	197.05	203.80	205.45	194.30	194.95	195.40	199.05	68719	136.78	3317	15086	21.95
KIRIINDUS	EQ	08-Jul-2022	536.45	530.00	540.00	515.60	517.95	520.25	527.93	621549	3281.37	20612	134524	21.64
KIRLFER	EQ	08-Jul-2022	195.45	196.90	199.40	194.25	196.00	196.85	197.60	96283	190.25	3948	56850	59.04
KIRLOSBROS	EQ	08-Jul-2022	331.40	334.90	339.00	325.00	325.50	326.10	330.88	52794	174.68	2331	35852	67.91
KIRLOSENG	EQ	08-Jul-2022	139.20	139.00	142.50	138.65	141.00	140.45	140.87	68107	95.94	1564	42355	62.19
KIRLOSIND	EQ	08-Jul-2022	1333.30	1358.00	1358.15	1337.15	1337.65	1344.45	1343.44	1105	14.84	177	790	71.49
KITEX	EQ	08-Jul-2022	228.80	231.15	231.15	224.00	225.55	225.65	226.52	224247	507.97	4131	73707	32.87
KKCL	EQ	08-Jul-2022	291.75	295.00	308.00	288.45	303.00	302.15	301.10	611835	1842.25	16535	237326	38.79
KMSUGAR	EQ	08-Jul-2022	27.95	28.20	29.35	27.95	29.30	29.00	28.89	485983	140.39	2222	172966	35.59
KNAGRI	SM	08-Jul-2022	142.00	141.50	143.00	140.15	140.15	140.30	141.40	9600	13.57	6	8000	83.33
KNRCON	EQ	08-Jul-2022	239.50	241.00	241.85	237.00	238.70	238.70	239.42	67319	161.18	3228	26757	39.75
KOHINOOR	BE	08-Jul-2022	95.20	90.45	90.45	90.45	90.45	90.45	90.45	43656	39.49	735	-	-
KOKUYOCMLN	EQ	08-Jul-2022	56.25	56.50	57.85	56.50	57.60	57.65	57.34	30225	17.33	487	15729	52.04
KOLTEPATIL	EQ	08-Jul-2022	239.60	240.70	242.75	236.35	242.00	241.75	240.49	77424	186.20	2063	32559	42.05
KOPRAN	EQ	08-Jul-2022	196.75	198.60	200.55	191.10	194.50	193.60	194.39	119119	231.55	5024	66952	56.21
KOTAKALPHA	EQ	08-Jul-2022	26.28	26.89	26.89	26.01	26.20	26.24	26.27	321697	84.50	671	209470	65.11
KOTAKBANK	EQ	08-Jul-2022	1738.50	1755.00	1756.45	1732.20	1747.50	1744.75	1744.27	1778149	31015.80	39992	1179225	66.32
KOTAKBKETF	EQ	08-Jul-2022	353.32	367.58	367.58	353.82	355.90	355.87	354.85	483597	1716.04	1230	375426	77.63
KOTAKGOLD	EQ	08-Jul-2022	43.76	43.31	44.04	43.31	43.80	43.88	43.97	517616	227.59	585	440282	85.06
KOTAKIT	EQ	08-Jul-2022	28.91	29.67	29.67	28.50	28.88	28.77	28.81	66242	19.09	328	60503	91.34
KOTAKLOVOL	EQ	08-Jul-2022	12.49	12.49	12.74	12.37	12.37	12.53	12.47	639	0.08	43	319	49.92
KOTAKMID50	EQ	08-Jul-2022	76.69	77.20	77.50	75.52	75.90	76.19	76.87	390	0.30	35	262	67.18
KOTAKNIFTY	EQ	08-Jul-2022	171.26	196.90	196.90	171.00	172.01	171.85	171.81	14926	25.64	277	7966	53.37
KOTAKNV20	EQ	08-Jul-2022	91.52	101.99	101.99	91.21	92.50	92.19	92.20	12637	11.65	252	4500	35.61
KOTAKPSUBK	EQ	08-Jul-2022	257.49	257.00	259.90	254.70	255.10	257.71	256.85	6674	17.14	197	3039	45.53
KOTARISUG	EQ	08-Jul-2022	34.25	34.60	35.80	34.30	34.90	34.95	35.07	221103	77.54	2090	74336	33.62
KOTHARIPET	EQ	08-Jul-2022	82.00	83.70	84.00	81.15	81.15	81.65	82.55	36557	30.18	684	22886	62.60
KOTHARIPRO	EQ	08-Jul-2022	85.70	88.90	88.90	84.85	85.00	85.35	86.65	4503	3.90	71	4115	91.38
KOTYARK	SM	08-Jul-2022	273.15	271.00	280.00	270.00	270.00	270.00	273.50	1600	4.38	4	1200	75.00
KOVAI	EQ	08-Jul-2022	1508.85	1514.90	1516.00	1488.00	1510.00	1493.85	1498.19	1231	18.44	354	738	59.95
KPIGREEN	EQ	08-Jul-2022	778.60	778.95	786.35	742.60	753.00	752.45	759.72	264675	2010.78	14237	90319	34.12
KPITTECH	EQ	08-Jul-2022	507.30	511.00	523.00	505.00	508.00	507.40	512.01	809698	4145.77	23663	245258	30.29
KPRMILL	EQ	08-Jul-2022	510.10	516.80	517.00	505.20	508.50	508.00	509.40	111303	566.98	10258	60007	53.91
KRBL	EQ	08-Jul-2022	219.35	222.30	224.90	220.10	222.95	222.20	222.30	158485	352.30	3078	79511	50.17
KREBSBIO	EQ	08-Jul-2022	106.20	103.50	107.75	101.60	102.05	102.15	102.69	31124	31.96	518	23791	76.44
KRIDHANINF	EQ	08-Jul-2022	4.20	4.25	4.50	4.15	4.30	4.30	4.31	107102	4.62	155	55399	51.73
KRISHANA	EQ	08-Jul-2022	269.95	270.05	273.85	266.15	268.80	267.60	270.33	9863	26.66	382	6880	69.76
KRISHIVAL	SM	08-Jul-2022	272.20	285.80	285.80	285.80	285.80	285.80	285.80	1000	2.86	1	1000	100.00
KRITI	EQ	08-Jul-2022	79.85	79.05	81.00	78.20	79.35	79.15	79.76	6018	4.80	321	2985	49.60
KRITIKA	EQ	08-Jul-2022	80.30	81.00	81.90	77.45	80.55	79.25	79.34	3167	2.51	106	1409	44.49
KRSNAA	EQ	08-Jul-2022	546.20	554.40	554.40	538.85	546.00	545.30	545.71	11066	60.39	1372	6987	63.14
KSB	EQ	08-Jul-2022	1495.45	1502.95	1507.35	1480.25	1502.00	1487.05	1498.16	23746	355.75	1141	19880	83.72
KSCL	EQ	08-Jul-2022	499.35	501.80	501.80	492.05	495.00	493.45	496.06	82191	407.72	3993	49208	59.87
KSL	EQ	08-Jul-2022	299.05	300.55	303.70	297.55	301.00	299.25	299.60	13605	40.76	617	7871	57.85
KSOLVES	SM	08-Jul-2022	370.95	375.00	375.00	370.00	373.50	373.40	372.86	16000	59.66	32	14000	87.50
KTKBANK	EQ	08-Jul-2022	68.35	68.95	69.65	67.20	67.30	67.50	68.34	1004614	686.58	4510	383955	38.22
KUANTUM	EQ	08-Jul-2022	75.55	76.65	76.70	74.60	75.95	75.30	75.37	23197	17.48	231	18209	78.50
L&TFH	EQ	08-Jul-2022	71.50	72.50	72.60	70.45	71.40	71.40	71.32	4636890	3306.87	14055	933738	20.14
L&TFINANCE	NC	08-Jul-2022	1055.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	28	0.30	4	28	100.00
L&TFINANCE	NE	08-Jul-2022	1047.95	1047.90	1047.90	1047.90	1047.90	1047.90	1047.90	70	0.73	3	70	100.00
L&TFINANCE	NG	08-Jul-2022	1109.90	1124.00	1124.00	1124.00	1124.00	1124.00	1124.00	12	0.13	1	12	100.00
L&TFINANCE	NI	08-Jul-2022	1100.00	1099.99	1099.99	1099.99	1099.99	1099.99	1099.99	20	0.22	1	20	100.00
L&TFINANCE	NQ	08-Jul-2022	1056.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	3	0.03	1	3	100.00
L&TFINANCE	NS	08-Jul-2022	1351.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	1	0.01	1	1	100.00
L&TFINANCE	NW	08-Jul-2022	1090.00	1036.11	1036.11	1036.11	1036.11	1036.11	1036.11	5	0.05	1	5	100.00
L&TFINANCE	Y5	08-Jul-2022	1073.90	1061.00	1066.10	1061.00	1066.00	1066.05	1065.04	125	1.33	4	125	100.00
L&TFINANCE	Y7	08-Jul-2022	1035.00	1035.00	1046.00	1034.00	1046.00	1046.00	1035.56	16	0.17	5	16	100.00
LAGNAM	EQ	08-Jul-2022	73.15	75.35	75.35	72.05	73.75	73.05	73.14	4112	3.01	150	2375	57.76
LAKPRE	BZ	08-Jul-2022	5.50	5.75	5.75	5.50	5.75	5.75	5.75	947	0.05	11	-	-
LALPATHLAB	EQ	08-Jul-2022	2179.90	2183.00	2216.95	2170.00	2170.00	2178.05	2191.15	114159	2501.40	10766	18590	16.28
LAMBODHARA	EQ	08-Jul-2022	79.55	80.55	81.45	77.80	78.50	78.70	79.54	6439	5.12	217	3855	59.87
LANCER	EQ	08-Jul-2022	234.90	237.85	239.65	231.20	234.40	236.10	234.85	63270	148.59	2378	29093	45.98
LAOPALA	EQ	08-Jul-2022	281.50	283.00	285.70	276.65	284.55	283.95	282.56	145943	412.38	4028	83827	57.44
LASA	EQ	08-Jul-2022	30.95	31.45	31.80	30.05	30.50	30.25	30.81	74481	22.94	894	50469	67.76
LATENTVIEW	EQ	08-Jul-2022	352.80	356.80	368.00	353.15	365.50	365.50	362.48	580000	2102.41	18023	153495	26.46
LAURUSLABS	EQ	08-Jul-2022	490.65	492.00	494.70	483.25	485.90	487.00	488.17	876733	4279.95	17179	395248	45.08
LAXMICOT	EQ	08-Jul-2022	21.30	21.65	21.65	20.75	21.25	21.25	21.22	6712	1.42	78	3769	56.15
LAXMIMACH	EQ	08-Jul-2022	9244.25	9220.20	9339.80	9210.00	9268.20	9283.65	9270.06	1851	171.59	816	938	50.68
LCCINFOTEC	EQ	08-Jul-2022	3.30	3.15	3.30	3.15	3.15	3.15	3.16	605135	19.14	426	363455	60.06
LEMERITE	SM	08-Jul-2022	62.85	64.75	65.00	64.50	65.00	64.85	64.84	16000	10.37	10	12800	80.00
LEMONTREE	EQ	08-Jul-2022	65.05	64.50	66.80	64.50	65.70	65.85	65.91	2736134	1803.52	13146	1006571	36.79
LFIC	EQ	08-Jul-2022	134.30	137.10	141.00	118.65	124.90	124.65	128.89	113898	146.80	2907	36129	31.72
LGBBROSLTD	EQ	08-Jul-2022	653.10	655.10	667.80	650.10	660.50	662.70	659.31	86015	567.11	4976	36334	42.24
LGBFORGE	EQ	08-Jul-2022	9.80	9.95	10.10	9.55	9.65	9.70	9.78	105737	10.34	385	69265	65.51
LGHL	SM	08-Jul-2022	17.50	16.65	16.70	16.65	16.70	16.70	16.68	16000	2.67	2	8000	50.00
LIBAS	EQ	08-Jul-2022	26.30	26.30	27.45	25.60	27.45	26.75	26.47	577610	152.90	1802	105449	18.26
LIBERTSHOE	EQ	08-Jul-2022	143.35	143.35	147.40	142.25	146.00	145.05	145.05	68217	98.95	1603	23081	33.83
LICHSGFIN	EQ	08-Jul-2022	351.45	354.00	356.00	348.25	351.05	352.30	352.45	1878695	6621.41	27070	734207	39.08
LICI	EQ	08-Jul-2022	698.05	701.25	710.80	701.25	708.00	708.10	706.80	2152750	15215.68	36683	1307438	60.73
LICNETFGSC	EQ	08-Jul-2022	22.39	22.02	22.68	21.95	22.09	22.02	22.13	25198	5.58	163	25182	99.94
LICNETFN50	EQ	08-Jul-2022	172.56	169.15	174.25	169.15	173.50	173.14	173.39	1543	2.68	80	1246	80.75
LICNETFSEN	EQ	08-Jul-2022	583.00	594.66	594.66	585.00	586.00	586.00	586.25	242	1.42	35	219	90.50
LICNFNHGP	EQ	08-Jul-2022	172.60	171.40	173.75	171.40	173.32	173.49	173.33	704	1.22	31	683	97.02
LIKHITHA	EQ	08-Jul-2022	304.80	306.75	310.75	295.50	300.10	300.60	303.34	47000	142.57	1785	23952	50.96
LINC	EQ	08-Jul-2022	246.15	251.05	251.90	244.40	247.30	247.45	248.39	1606	3.99	203	859	53.49
LINCOLN	EQ	08-Jul-2022	298.00	297.50	300.45	291.15	292.95	294.10	297.16	32939	97.88	9165	11615	35.26
LINDEINDIA	EQ	08-Jul-2022	3438.40	3470.00	3470.00	3392.10	3420.00	3436.85	3429.61	33035	1132.97	5992	10566	31.98
LIQUIDBEES	EQ	08-Jul-2022	999.99	1003.16	1003.16	998.16	999.99	1000.00	1000.00	1196940	11969.45	8244	1061821	88.71
LIQUIDETF	EQ	08-Jul-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	29369	293.69	163	15933	54.25
LODHA	EQ	08-Jul-2022	1102.90	1113.30	1113.30	1078.20	1091.25	1088.35	1090.34	62291	679.19	7692	40508	65.03
LOKESHMACH	EQ	08-Jul-2022	74.75	75.70	76.00	73.20	75.50	73.90	74.28	41084	30.52	671	19861	48.34
LOTUSEYE	EQ	08-Jul-2022	51.65	51.65	53.00	50.10	51.50	50.75	51.33	10345	5.31	243	6503	62.86
LOVABLE	EQ	08-Jul-2022	128.70	131.00	131.00	128.05	128.05	128.25	128.96	7212	9.30	301	3706	51.39
LPDC	EQ	08-Jul-2022	5.80	5.95	6.05	5.65	5.90	5.85	5.89	21716	1.28	144	12256	56.44
LSIL	EQ	08-Jul-2022	11.75	11.20	12.30	11.20	11.90	11.95	11.65	14931597	1740.24	12477	3867693	25.90
LT	EQ	08-Jul-2022	1611.10	1621.00	1702.00	1618.00	1685.70	1687.45	1676.43	6516138	109238.24	191813	2745345	42.13
LTGILTBEES	EQ	08-Jul-2022	22.23	22.23	22.23	22.17	22.18	22.18	22.21	13448	2.99	65	11661	86.71
LTI	EQ	08-Jul-2022	4045.25	4089.95	4120.00	4030.05	4066.40	4067.85	4069.56	280222	11403.81	30304	58006	20.70
LTTS	EQ	08-Jul-2022	3058.70	3096.05	3129.00	3053.05	3118.00	3121.90	3100.94	369690	11463.85	32176	101573	27.48
LUMAXIND	EQ	08-Jul-2022	1391.75	1398.90	1410.00	1350.10	1367.80	1363.00	1379.29	12619	174.05	2185	7770	61.57
LUMAXTECH	EQ	08-Jul-2022	204.95	207.30	211.70	200.55	208.95	209.15	207.94	375916	781.68	8468	138990	36.97
LUPIN	EQ	08-Jul-2022	633.00	640.00	641.25	630.05	633.50	635.00	635.52	679920	4321.04	17354	201093	29.58
LUXIND	EQ	08-Jul-2022	1904.70	1911.55	1923.70	1865.15	1885.25	1881.55	1889.01	26061	492.29	4794	10510	40.33
LXCHEM	EQ	08-Jul-2022	285.05	288.55	289.75	282.50	283.30	283.15	285.66	927554	2649.66	32094	440222	47.46
LYKALABS	EQ	08-Jul-2022	120.65	118.30	121.65	118.00	119.50	119.05	119.18	30771	36.67	640	17060	55.44
LYPSAGEMS	BE	08-Jul-2022	6.20	6.15	6.15	5.90	5.90	5.90	5.95	56971	3.39	174	-	-
M&M	EQ	08-Jul-2022	1133.30	1184.95	1194.90	1126.15	1130.50	1133.60	1150.35	10482265	120583.12	253333	3117049	29.74
M&MFIN	EQ	08-Jul-2022	189.55	191.90	199.00	188.10	197.50	197.85	194.71	9009697	17542.89	43462	2572778	28.56
M&MFIN	N3	08-Jul-2022	1745.03	1750.00	1794.00	1747.00	1794.00	1794.00	1769.15	65	1.15	3	35	53.85
MAANALU	EQ	08-Jul-2022	116.65	117.95	118.05	116.00	116.25	116.20	116.77	15209	17.76	437	8207	53.96
MACPOWER	EQ	08-Jul-2022	208.50	210.00	213.10	199.00	202.95	200.80	201.95	10825	21.86	521	5650	52.19
MADHAV	EQ	08-Jul-2022	46.75	47.65	47.85	46.00	46.30	46.50	46.85	13531	6.34	213	6860	50.70
MADHUCON	EQ	08-Jul-2022	5.00	4.95	5.15	4.90	5.00	5.00	5.04	11791	0.59	92	6536	55.43
MADRASFERT	EQ	08-Jul-2022	46.40	46.80	47.30	45.80	46.40	46.30	46.53	171221	79.67	1942	77572	45.31
MAESGETF	EQ	08-Jul-2022	27.21	27.39	27.44	27.21	27.33	27.33	27.32	5519	1.51	82	3368	61.03
MAFANG	EQ	08-Jul-2022	41.05	41.50	41.95	41.05	41.65	41.57	41.65	173803	72.39	1291	119813	68.94
MAFSETF	EQ	08-Jul-2022	16.21	16.36	16.39	16.27	16.34	16.32	16.32	43952	7.17	205	28400	64.62
MAGADSUGAR	EQ	08-Jul-2022	319.50	321.20	342.70	321.20	338.50	339.50	335.80	94248	316.49	5085	29636	31.44
MAGNUM	EQ	08-Jul-2022	11.45	11.25	11.85	11.25	11.40	11.35	11.51	29652	3.41	101	18980	64.01
MAHABANK	EQ	08-Jul-2022	15.95	16.00	16.15	15.90	15.95	15.95	16.00	718240	114.91	2485	404803	56.36
MAHAPEXLTD	EQ	08-Jul-2022	79.25	78.00	81.85	76.75	78.10	81.30	79.41	2159	1.71	92	580	26.86
MAHASTEEL	EQ	08-Jul-2022	64.20	62.60	64.75	62.60	62.90	63.35	63.49	7545	4.79	183	3561	47.20
MAHEPC	EQ	08-Jul-2022	99.85	100.75	101.95	99.00	99.00	99.30	99.91	10411	10.40	323	7263	69.76
MAHESHWARI	EQ	08-Jul-2022	74.35	75.45	77.95	75.20	76.85	76.90	76.49	24842	19.00	318	11397	45.88
MAHICKRA	SM	08-Jul-2022	70.05	72.50	73.70	70.10	70.10	70.10	72.58	7500	5.44	5	7500	100.00
MAHINDCIE	EQ	08-Jul-2022	246.60	250.00	256.00	240.10	243.00	244.75	247.49	1240575	3070.31	18551	300917	24.26
MAHKTECH	EQ	08-Jul-2022	16.12	15.96	16.40	15.96	16.19	16.19	16.20	21472	3.48	256	15813	73.64
MAHLIFE	EQ	08-Jul-2022	423.45	429.85	431.35	419.50	421.85	422.90	424.03	140076	593.96	7276	54524	38.92
MAHLOG	EQ	08-Jul-2022	504.00	510.20	519.80	497.90	505.00	505.10	505.31	70938	358.45	3637	32875	46.34
MAHSCOOTER	EQ	08-Jul-2022	3738.05	3755.05	3764.60	3660.00	3660.00	3720.00	3720.59	2585	96.18	538	2059	79.65
MAHSEAMLES	EQ	08-Jul-2022	645.80	649.05	656.95	643.55	648.00	645.95	650.27	104155	677.28	4319	39559	37.98
MAITHANALL	EQ	08-Jul-2022	863.90	876.00	877.00	846.00	854.00	853.00	856.94	41657	356.98	3861	19713	47.32
MALLCOM	EQ	08-Jul-2022	739.90	749.00	749.00	719.60	734.00	734.60	734.24	299	2.20	79	133	44.48
MALUPAPER	EQ	08-Jul-2022	30.75	30.50	30.95	30.50	30.90	30.65	30.69	2856	0.88	130	1785	62.50
MAM150ETF	EQ	08-Jul-2022	10.44	10.65	10.65	10.43	10.49	10.49	10.48	29981	3.14	130	28095	93.71
MAMFGETF	EQ	08-Jul-2022	75.39	76.07	76.07	75.33	75.33	75.63	75.67	1037	0.78	30	989	95.37
MAN50ETF	EQ	08-Jul-2022	167.98	169.35	169.35	167.88	168.89	168.89	168.89	665116	1123.30	196	662709	99.64
MANAKALUCO	EQ	08-Jul-2022	20.50	21.40	21.40	20.10	20.65	20.50	20.71	30918	6.40	599	12303	39.79
MANAKCOAT	EQ	08-Jul-2022	19.65	19.55	20.50	19.40	20.50	20.25	20.07	21110	4.24	246	13761	65.19
MANAKSIA	EQ	08-Jul-2022	78.90	79.55	79.60	76.55	78.30	77.30	78.03	54911	42.85	820	32541	59.26
MANAKSTEEL	EQ	08-Jul-2022	37.70	38.00	38.00	36.75	37.80	37.10	37.19	30374	11.30	393	18007	59.28
MANALIPETC	EQ	08-Jul-2022	99.70	102.10	102.50	99.10	99.50	99.65	100.40	371969	373.46	5128	142675	38.36
MANAPPURAM	EQ	08-Jul-2022	89.80	90.50	92.10	89.40	90.40	90.70	90.70	4317811	3916.21	20550	1265721	29.31
MANGALAM	EQ	08-Jul-2022	144.10	146.25	154.70	142.00	147.00	148.50	149.64	99717	149.22	2031	52535	52.68
MANGCHEFER	EQ	08-Jul-2022	116.50	117.40	118.00	114.10	114.70	114.55	115.64	918540	1062.23	7525	556833	60.62
MANGLMCEM	EQ	08-Jul-2022	291.20	290.45	302.00	287.05	299.00	299.60	299.34	99069	296.55	1233	85813	86.62
MANINDS	EQ	08-Jul-2022	78.65	79.15	80.90	78.25	78.50	78.50	79.39	45571	36.18	808	26562	58.29
MANINFRA	EQ	08-Jul-2022	82.05	83.00	83.00	78.80	82.60	82.10	81.33	270968	220.37	3586	155652	57.44
MANORAMA	EQ	08-Jul-2022	1010.30	1048.95	1069.00	994.05	1018.80	1004.70	1011.74	2711	27.43	402	1976	72.89
MANORG	EQ	08-Jul-2022	625.35	633.00	649.00	604.85	615.00	612.00	621.34	23233	144.35	2669	10474	45.08
MANUGRAPH	EQ	08-Jul-2022	13.20	13.00	14.50	13.00	14.00	14.00	13.79	10797	1.49	103	8330	77.15
MANXT50	EQ	08-Jul-2022	386.15	386.87	387.43	383.21	387.40	386.98	385.38	11770	45.36	53	10003	84.99
MANYAVAR	EQ	08-Jul-2022	1031.35	1050.00	1057.20	1028.80	1030.15	1034.10	1038.80	58166	604.23	5702	39306	67.58
MAPMYINDIA	EQ	08-Jul-2022	1484.95	1524.00	1524.00	1447.20	1460.00	1460.05	1480.48	100931	1494.26	11260	27874	27.62
MARALOVER	EQ	08-Jul-2022	73.35	75.00	75.00	71.10	71.50	71.85	72.41	13108	9.49	196	5847	44.61
MARATHON	EQ	08-Jul-2022	228.75	229.00	230.00	212.00	216.20	216.40	218.81	208075	455.29	6462	82640	39.72
MARICO	EQ	08-Jul-2022	499.00	501.40	504.70	498.05	503.80	503.75	502.10	514837	2585.00	19837	236992	46.03
MARINE	EQ	08-Jul-2022	27.00	27.00	27.70	27.00	27.15	27.10	27.23	56086	15.27	402	35160	62.69
MARKSANS	EQ	08-Jul-2022	49.80	50.20	50.90	49.15	50.00	50.10	50.10	2543838	1274.46	9462	716301	28.16
MARSHALL	EQ	08-Jul-2022	32.60	32.80	33.45	31.80	31.85	32.00	32.36	10017	3.24	117	5698	56.88
MARUTI	EQ	08-Jul-2022	8606.40	8620.00	8656.95	8445.00	8463.60	8475.95	8500.21	686327	58339.23	67516	395317	57.60
MASFIN	EQ	08-Jul-2022	490.60	494.00	508.00	491.80	500.50	500.15	500.78	40936	205.00	2543	23995	58.62
MASKINVEST	BE	08-Jul-2022	30.90	30.90	30.90	30.90	30.90	30.90	30.90	1	0.00	1	-	-
MASPTOP50	EQ	08-Jul-2022	26.16	26.95	26.95	26.14	26.43	26.24	26.34	15213	4.01	298	9265	60.90
MASTEK	EQ	08-Jul-2022	2142.00	2155.00	2160.30	2106.05	2140.00	2146.65	2133.18	30118	642.47	3863	13360	44.36
MATRIMONY	EQ	08-Jul-2022	769.35	767.00	776.75	765.65	766.40	770.00	771.63	6109	47.14	493	3178	52.02
MAWANASUG	EQ	08-Jul-2022	100.20	100.80	104.75	100.45	102.50	102.45	102.51	128543	131.77	2268	55280	43.01
MAXHEALTH	EQ	08-Jul-2022	364.85	364.85	366.85	363.00	364.00	363.95	364.37	219557	800.00	5828	140427	63.96
MAXIND	EQ	08-Jul-2022	75.40	75.05	75.70	74.55	75.55	75.45	75.09	34940	26.24	263	27367	78.33
MAXVIL	EQ	08-Jul-2022	90.45	89.65	94.80	89.65	93.00	93.00	92.81	56008	51.98	1159	31821	56.82
MAYURUNIQ	EQ	08-Jul-2022	385.85	390.00	390.35	375.20	386.50	385.70	385.60	30601	118.00	1850	16081	52.55
MAZDA	EQ	08-Jul-2022	566.70	566.70	572.50	560.25	561.00	562.25	563.43	806	4.54	88	504	62.53
MAZDOCK	EQ	08-Jul-2022	260.60	263.90	265.50	260.10	262.05	263.35	262.76	144306	379.18	4329	58398	40.47
MBAPL	BE	08-Jul-2022	660.25	651.00	672.00	640.10	669.90	669.50	667.33	7892	52.67	164	-	-
MBECL	BE	08-Jul-2022	3.50	3.50	3.50	3.35	3.45	3.45	3.41	46677	1.59	97	-	-
MBLINFRA	EQ	08-Jul-2022	19.20	19.05	19.35	18.90	19.35	19.25	19.21	23306	4.48	185	20301	87.11
MCDOWELL-N	EQ	08-Jul-2022	815.00	818.00	819.00	807.00	814.30	814.05	813.74	417876	3400.43	30076	148228	35.47
MCL	EQ	08-Jul-2022	24.15	24.90	25.30	24.00	24.50	24.45	24.52	8355	2.05	100	4925	58.95
MCLEODRUSS	EQ	08-Jul-2022	20.50	20.70	21.50	20.35	20.90	21.00	20.94	504286	105.61	1346	370848	73.54
MCX	EQ	08-Jul-2022	1310.15	1320.00	1327.80	1299.05	1303.75	1303.90	1310.65	185545	2431.84	10717	44710	24.10
MEDICAMEQ	EQ	08-Jul-2022	676.65	686.80	696.95	672.60	690.00	689.75	688.57	12394	85.34	1178	8454	68.21
MEDICO	EQ	08-Jul-2022	88.20	90.00	92.00	85.70	86.50	89.75	88.68	1723	1.53	97	777	45.10
MEDPLUS	EQ	08-Jul-2022	767.40	769.55	771.75	749.00	756.70	756.00	755.71	106882	807.72	9583	76296	71.38
MEGASOFT	EQ	08-Jul-2022	35.90	36.60	36.60	35.00	35.40	35.40	35.51	106988	37.99	744	66386	62.05
MEGASTAR	EQ	08-Jul-2022	168.10	170.65	170.75	166.50	169.20	167.10	168.09	1957	3.29	64	1601	81.81
MELSTAR	BZ	08-Jul-2022	3.55	3.40	3.40	3.40	3.40	3.40	3.40	1772	0.06	6	-	-
MENONBE	EQ	08-Jul-2022	81.30	82.85	82.85	80.35	81.00	81.20	81.59	25574	20.86	701	14204	55.54
MEP	EQ	08-Jul-2022	17.50	17.90	18.35	17.30	17.60	17.60	17.80	339814	60.48	962	210157	61.84
MERCATOR	BE	08-Jul-2022	1.45	1.50	1.50	1.40	1.45	1.50	1.48	244098	3.61	230	-	-
METALFORGE	BZ	08-Jul-2022	4.55	4.45	4.65	4.40	4.55	4.40	4.49	6838	0.31	40	-	-
METROBRAND	EQ	08-Jul-2022	585.30	586.00	598.00	576.95	581.00	581.00	583.07	308045	1796.12	7308	240603	78.11
METROPOLIS	EQ	08-Jul-2022	1424.10	1441.50	1456.90	1430.00	1447.95	1444.50	1445.85	219519	3173.92	13854	98175	44.72
MFL	EQ	08-Jul-2022	1358.35	1375.00	1427.30	1375.00	1384.00	1388.20	1402.42	173066	2427.11	11629	49407	28.55
MFSL	EQ	08-Jul-2022	860.15	868.75	868.75	831.00	839.00	838.70	839.94	738345	6201.66	39023	349576	47.35
MGEL	EQ	08-Jul-2022	177.35	177.35	184.00	172.80	183.25	182.25	179.27	74321	133.23	625	31218	42.00
MGL	EQ	08-Jul-2022	789.15	793.00	812.45	787.45	802.50	803.05	801.68	505460	4052.17	21237	157072	31.08
MHHL	SM	08-Jul-2022	34.60	34.60	34.95	33.75	33.75	33.75	34.49	15000	5.17	5	9000	60.00
MHLXMIRU	EQ	08-Jul-2022	119.45	123.00	123.00	118.00	118.00	118.05	118.52	1425	1.69	37	871	61.12
MHRIL	EQ	08-Jul-2022	227.30	229.00	230.80	224.95	225.10	226.15	227.10	95912	217.82	3228	51943	54.16
MICEL	BE	08-Jul-2022	14.50	14.50	15.20	14.20	14.55	14.45	14.51	29754	4.32	244	-	-
MID150BEES	EQ	08-Jul-2022	106.37	107.98	107.98	106.00	106.70	106.48	106.39	35744	38.03	1818	21957	61.43
MIDHANI	EQ	08-Jul-2022	167.65	168.55	168.95	166.25	167.00	167.30	167.28	35013	58.57	1595	20060	57.29
MINDACORP	EQ	08-Jul-2022	214.15	213.60	214.70	208.55	211.05	212.05	212.12	417205	884.97	6748	134537	32.25
MINDAIND	EQ	08-Jul-2022	496.55	502.00	515.00	497.70	510.05	511.70	508.31	886530	4506.34	56587	473167	53.37
MINDSPACE	RR	08-Jul-2022	349.40	353.50	353.50	349.00	350.99	349.84	349.77	47754	167.03	921	30199	63.24
MINDTECK	EQ	08-Jul-2022	105.40	105.00	126.45	105.00	126.45	126.45	120.92	138101	166.99	1886	68126	49.33
MINDTREE	EQ	08-Jul-2022	2879.00	2914.00	2935.00	2868.05	2885.25	2889.75	2898.18	507791	14716.72	40572	93578	18.43
MIRCELECTR	EQ	08-Jul-2022	12.65	12.65	12.95	12.45	12.70	12.65	12.62	192652	24.31	636	145040	75.29
MIRZAINT	EQ	08-Jul-2022	248.30	248.00	256.00	248.00	252.10	252.70	252.40	619296	1563.10	12347	179255	28.94
MITCON	EQ	08-Jul-2022	74.30	72.25	77.75	72.00	75.55	75.10	74.33	3510	2.61	112	1699	48.40
MITTAL	EQ	08-Jul-2022	11.00	11.25	13.20	10.90	13.20	13.20	13.05	1285627	167.73	2130	180778	14.06
MMFL	EQ	08-Jul-2022	889.70	900.00	932.90	873.20	884.80	887.20	905.14	111558	1009.76	6899	63464	56.89
MMP	EQ	08-Jul-2022	161.90	160.20	164.95	160.00	160.00	160.55	161.91	18791	30.42	283	9473	50.41
MMTC	EQ	08-Jul-2022	40.95	41.25	41.65	40.15	40.30	40.50	40.71	1581701	643.86	5594	433682	27.42
MODIRUBBER	BE	08-Jul-2022	54.45	55.25	55.40	52.05	52.30	52.65	53.61	1167	0.63	25	-	-
MODISNME	EQ	08-Jul-2022	59.30	60.45	60.90	59.00	59.90	60.30	60.25	15899	9.58	276	8611	54.16
MOGSEC	EQ	08-Jul-2022	48.88	48.85	48.95	48.80	48.80	48.80	48.85	92022	44.95	88	91693	99.64
MOHITIND	EQ	08-Jul-2022	15.70	15.95	16.30	15.60	15.80	16.00	15.92	9078	1.45	138	5234	57.66
MOIL	EQ	08-Jul-2022	148.40	149.45	149.60	147.00	147.10	147.35	148.01	78207	115.76	2442	42263	54.04
MOKSH	EQ	08-Jul-2022	19.65	19.50	19.95	18.90	19.80	19.90	19.71	1583254	312.12	2013	979380	61.86
MOL	EQ	08-Jul-2022	131.15	132.20	134.40	130.30	131.25	131.90	132.41	1453645	1924.75	11771	455142	31.31
MOLDTECH	EQ	08-Jul-2022	97.10	98.80	98.80	94.85	95.70	95.50	96.51	32518	31.38	907	18051	55.51
MOLDTKPAC	EQ	08-Jul-2022	752.30	759.90	760.00	750.00	750.05	753.25	755.21	9771	73.79	1398	5491	56.20
MOLOWVOL	EQ	08-Jul-2022	114.85	115.00	115.00	114.90	114.90	114.90	114.95	4	0.00	3	2	50.00
MOM100	EQ	08-Jul-2022	29.32	29.75	29.75	29.01	29.20	29.19	29.22	66456	19.42	705	39011	58.70
MOM50	EQ	08-Jul-2022	161.36	174.99	174.99	158.02	162.16	162.16	163.99	1223	2.01	63	606	49.55
MOMOMENTUM	EQ	08-Jul-2022	166.50	168.50	169.50	166.00	167.01	167.68	167.30	6352	10.63	71	6005	94.54
MON100	EQ	08-Jul-2022	92.70	94.37	94.37	93.55	94.31	94.13	94.08	291157	273.92	3634	169042	58.06
MONARCH	EQ	08-Jul-2022	241.70	243.00	252.85	238.50	248.15	249.00	250.19	42838	107.18	745	32030	74.77
MONQ50	EQ	08-Jul-2022	53.85	53.31	54.50	53.31	54.10	54.01	53.89	4031	2.17	132	2352	58.35
MONTECARLO	EQ	08-Jul-2022	725.75	733.00	798.95	729.80	793.95	789.30	772.05	778937	6013.75	29302	139666	17.93
MORARJEE	EQ	08-Jul-2022	17.20	17.00	17.45	16.55	17.25	17.05	17.15	4094	0.70	45	2561	62.55
MOREPENLAB	EQ	08-Jul-2022	37.00	37.10	37.40	36.70	36.85	36.85	36.98	747234	276.30	3365	329135	44.05
MOTHERSON	EQ	08-Jul-2022	119.75	120.50	121.00	117.60	118.90	119.00	118.81	4194233	4983.22	48428	1974257	47.07
MOTILALOFS	EQ	08-Jul-2022	768.75	770.25	786.30	770.00	780.05	780.15	779.41	22364	174.31	2392	11427	51.10
MOTOGENFIN	EQ	08-Jul-2022	31.95	31.15	32.30	30.40	30.40	30.40	30.98	33075	10.25	426	24253	73.33
MPHASIS	EQ	08-Jul-2022	2209.85	2242.60	2271.75	2208.00	2235.00	2232.80	2234.23	368033	8222.71	30634	166274	45.18
MPSLTD	EQ	08-Jul-2022	750.90	754.70	772.10	744.75	752.50	751.40	758.64	15493	117.54	1708	7982	51.52
MRF	EQ	08-Jul-2022	75337.90	75337.90	76454.00	75335.05	76000.05	76044.95	75910.38	10071	7644.93	5488	2678	26.59
MRO-TEK	EQ	08-Jul-2022	62.15	62.60	63.00	58.05	59.90	59.60	60.24	24305	14.64	364	14084	57.95
MRPL	EQ	08-Jul-2022	72.45	74.50	75.45	71.50	71.75	71.95	72.86	7659437	5580.73	31376	2531250	33.05
MSPL	EQ	08-Jul-2022	10.05	10.25	10.25	9.80	10.00	9.90	10.02	243466	24.40	1190	161789	66.45
MSTCLTD	EQ	08-Jul-2022	232.40	233.60	234.45	228.95	229.00	229.40	231.13	270139	624.38	6944	157811	58.42
MSUMI	EQ	08-Jul-2022	74.85	74.85	75.85	73.10	73.50	73.70	74.54	3106973	2316.00	20313	1642626	52.87
MTARTECH	EQ	08-Jul-2022	1241.40	1257.00	1284.00	1246.00	1260.80	1261.10	1266.00	100590	1273.47	9346	42071	41.82
MTEDUCARE	EQ	08-Jul-2022	8.60	8.70	8.95	8.55	8.80	8.80	8.81	183936	16.20	361	78770	42.82
MTNL	EQ	08-Jul-2022	19.35	19.55	19.65	19.25	19.35	19.35	19.46	409352	79.65	1564	222173	54.27
MUKANDLTD	EQ	08-Jul-2022	105.65	106.40	106.40	102.35	104.00	104.15	103.18	116191	119.88	355	109089	93.89
MUKTAARTS	EQ	08-Jul-2022	53.70	54.95	54.95	52.00	52.25	52.40	52.79	5846	3.09	117	3492	59.73
MUNJALAU	EQ	08-Jul-2022	43.65	44.45	44.45	43.10	43.30	43.60	43.73	64044	28.01	913	27931	43.61
MUNJALSHOW	EQ	08-Jul-2022	101.90	102.05	103.35	101.55	102.40	102.15	102.30	22370	22.89	688	13866	61.98
MURUDCERA	EQ	08-Jul-2022	23.15	23.50	23.50	23.20	23.20	23.30	23.30	16070	3.74	177	8779	54.63
MUTHOOTCAP	EQ	08-Jul-2022	170.80	172.45	175.00	168.15	168.15	170.10	171.89	7600	13.06	602	3226	42.45
MUTHOOTFIN	EQ	08-Jul-2022	1046.95	1055.00	1056.25	1026.00	1037.05	1035.60	1036.69	707729	7336.95	46300	340664	48.13
NABARD	N2	08-Jul-2022	1164.10	1165.50	1165.50	1163.12	1164.89	1164.83	1164.65	2432	28.32	34	2260	92.93
NACLIND	EQ	08-Jul-2022	74.25	75.25	75.50	74.10	74.55	74.65	74.77	44194	33.05	509	19049	43.10
NAGAFERT	BE	08-Jul-2022	8.90	9.20	9.20	8.75	8.90	8.80	8.89	131290	11.68	421	-	-
NAGREEKCAP	EQ	08-Jul-2022	11.35	11.85	11.85	10.85	10.85	10.85	11.24	1452	0.16	20	1452	100.00
NAGREEKEXP	EQ	08-Jul-2022	30.40	31.35	31.75	29.95	30.00	30.35	30.40	30250	9.20	320	25130	83.07
NAHARCAP	EQ	08-Jul-2022	406.55	423.00	423.00	405.15	406.30	407.70	412.18	10349	42.66	522	5363	51.82
NAHARINDUS	EQ	08-Jul-2022	127.15	129.40	129.40	125.50	126.20	126.30	127.29	33621	42.80	990	17788	52.91
NAHARPOLY	EQ	08-Jul-2022	374.60	376.50	379.50	360.10	370.00	370.25	371.32	11815	43.87	427	6999	59.24
NAHARSPING	EQ	08-Jul-2022	310.65	314.55	317.10	306.70	307.50	307.40	309.89	26040	80.70	929	19008	73.00
NAM-INDIA	EQ	08-Jul-2022	281.40	281.70	289.00	281.70	288.00	287.55	286.18	467984	1339.26	7773	149445	31.93
NATCOPHARM	EQ	08-Jul-2022	633.40	636.70	647.15	636.60	640.00	639.90	640.22	84140	538.68	3352	46164	54.87
NATHBIOGEN	EQ	08-Jul-2022	186.45	187.95	188.00	185.00	186.55	187.20	186.96	8711	16.29	319	5891	67.63
NATIONALUM	EQ	08-Jul-2022	74.20	75.00	75.25	72.55	74.30	74.35	74.01	28275262	20926.64	78362	9902338	35.02
NAUKRI	EQ	08-Jul-2022	3927.05	3939.00	3990.00	3896.05	3967.65	3978.65	3947.41	241102	9517.28	24614	66603	27.62
NAVINFLUOR	EQ	08-Jul-2022	3795.00	3799.50	3832.00	3729.00	3789.10	3815.30	3799.74	138113	5247.93	18168	56619	40.99
NAVKARCORP	EQ	08-Jul-2022	57.15	57.45	57.75	55.25	56.00	56.00	56.62	1176977	666.36	4977	474208	40.29
NAVNETEDUL	EQ	08-Jul-2022	97.00	98.20	102.00	97.25	100.35	100.90	100.38	885956	889.35	5900	660428	74.54
NAZARA	EQ	08-Jul-2022	634.85	634.00	638.75	601.05	603.50	605.50	618.25	466167	2882.07	23386	176755	37.92
NBCC	EQ	08-Jul-2022	31.85	31.75	31.75	30.55	30.80	30.85	30.98	8624668	2671.89	15028	2794112	32.40
NBIFIN	EQ	08-Jul-2022	1894.55	1848.20	1895.00	1825.15	1895.00	1843.00	1841.39	11	0.20	6	6	54.55
NBVENTURES	EQ	08-Jul-2022	178.15	179.00	185.80	178.00	178.60	178.90	182.50	1368065	2496.68	16895	361773	26.44
NCC	EQ	08-Jul-2022	56.95	57.50	58.50	56.00	56.65	56.45	57.23	3044812	1742.66	10873	1308113	42.96
NCLIND	EQ	08-Jul-2022	175.40	176.90	177.85	171.75	174.95	174.85	174.76	46489	81.24	1795	19459	41.86
NDGL	EQ	08-Jul-2022	1178.05	1201.55	1205.05	1107.00	1200.00	1163.05	1165.21	594	6.92	104	149	25.08
NDL	EQ	08-Jul-2022	28.50	29.05	29.30	28.05	28.30	28.20	28.45	119971	34.14	963	64444	53.72
NDRAUTO	EQ	08-Jul-2022	383.30	385.50	392.00	382.85	389.75	387.75	386.26	5323	20.56	292	3914	73.53
NDTV	EQ	08-Jul-2022	167.45	169.00	194.45	169.00	191.00	190.50	186.21	2749460	5119.81	33993	179243	6.52
NECCLTD	EQ	08-Jul-2022	25.35	25.40	25.75	25.20	25.20	25.25	25.38	21486	5.45	186	12960	60.32
NECLIFE	EQ	08-Jul-2022	24.20	24.30	24.55	23.60	23.60	23.75	23.93	109982	26.32	726	67311	61.20
NELCAST	EQ	08-Jul-2022	67.70	67.50	68.80	66.45	67.00	67.15	67.50	57632	38.90	1152	35745	62.02
NELCO	EQ	08-Jul-2022	612.45	615.80	619.00	605.00	616.00	613.95	613.15	23911	146.61	2110	11242	47.02
NEOGEN	EQ	08-Jul-2022	1352.35	1359.00	1375.15	1344.50	1351.50	1360.80	1355.10	9238	125.18	1900	4574	49.51
NESCO	EQ	08-Jul-2022	570.05	574.70	574.70	560.00	571.95	570.00	566.87	24886	141.07	3395	16562	66.55
NESTLEIND	EQ	08-Jul-2022	18204.95	18300.00	18450.00	18222.00	18378.30	18419.15	18339.86	58825	10788.42	14838	31795	54.05
NETF	EQ	08-Jul-2022	167.95	165.01	171.00	165.01	169.55	168.65	169.32	1130	1.91	61	567	50.18
NETWORK18	EQ	08-Jul-2022	67.25	67.75	69.50	66.65	67.50	67.40	68.28	1430870	977.06	7264	304038	21.25
NEULANDLAB	EQ	08-Jul-2022	1308.60	1314.00	1375.00	1305.00	1351.50	1365.00	1343.99	40089	538.79	5044	20271	50.56
NEWGEN	EQ	08-Jul-2022	360.05	376.00	380.00	365.95	367.50	367.90	370.03	162056	599.65	11756	66114	40.80
NEXTMEDIA	EQ	08-Jul-2022	5.05	5.25	5.25	4.85	5.20	5.15	5.01	2585	0.13	24	1778	68.78
NFL	EQ	08-Jul-2022	42.75	43.05	43.20	42.30	42.60	42.55	42.79	599139	256.35	3212	276337	46.12
NGIL	EQ	08-Jul-2022	142.95	143.40	145.00	137.30	145.00	140.55	140.02	14189	19.87	153	9382	66.12
NGLFINE	EQ	08-Jul-2022	1803.05	1849.95	1937.90	1830.00	1874.90	1868.95	1854.88	3115	57.78	547	1635	52.49
NH	EQ	08-Jul-2022	640.20	645.00	652.50	638.20	639.65	641.70	644.12	120759	777.83	6753	86966	72.02
NHAI	N2	08-Jul-2022	1200.00	1199.00	1200.00	1194.00	1198.00	1198.00	1197.56	806	9.65	21	704	87.34
NHAI	N4	08-Jul-2022	1073.11	1073.11	1080.00	1073.11	1075.00	1075.00	1076.21	235	2.53	6	235	100.00
NHAI	N5	08-Jul-2022	1206.00	1190.00	1190.00	1170.00	1175.00	1173.73	1180.68	117	1.38	4	100	85.47
NHAI	N6	08-Jul-2022	1230.00	1231.00	1244.40	1231.00	1234.00	1234.00	1233.47	136	1.68	6	101	74.26
NHAI	N8	08-Jul-2022	1082.79	1085.00	1085.00	1083.11	1084.79	1084.79	1084.76	341	3.70	10	301	88.27
NHAI	NA	08-Jul-2022	1171.00	1170.00	1170.00	1165.00	1166.60	1166.30	1167.82	4251	49.64	20	3850	90.57
NHAI	NE	08-Jul-2022	1210.90	1213.90	1213.90	1203.00	1203.00	1204.25	1204.71	21	0.25	3	21	100.00
NHBTF2014	N4	08-Jul-2022	5410.00	5411.00	5411.00	5411.00	5411.00	5411.00	5411.00	5	0.27	1	5	100.00
NHBTF2014	N5	08-Jul-2022	5950.00	6010.00	6010.00	6010.00	6010.00	6010.00	6010.00	150	9.02	1	150	100.00
NHBTF2014	N6	08-Jul-2022	6704.57	6710.00	6710.00	6680.00	6681.00	6681.00	6682.28	220	14.70	9	219	99.55
NHBTF2023	N1	08-Jul-2022	10175.00	10175.00	10175.00	10175.00	10175.00	10175.00	10175.00	3	0.31	1	3	100.00
NHBTF2023	N3	08-Jul-2022	5865.00	5870.00	6030.00	5870.00	6030.00	6030.00	5891.62	74	4.36	5	64	86.49
NHBTF2023	N6	08-Jul-2022	6225.00	6220.00	6220.00	6122.00	6199.00	6199.00	6161.66	532	32.78	16	532	100.00
NHPC	EQ	08-Jul-2022	32.05	32.15	32.75	31.55	32.25	32.30	32.27	7064894	2279.79	17067	3529963	49.96
NHPC	N5	08-Jul-2022	1200.00	1298.74	1298.74	1298.74	1298.74	1298.74	1298.74	2	0.03	1	2	100.00
NHPC	N6	08-Jul-2022	1438.98	1320.21	1320.21	1320.21	1320.21	1320.21	1320.21	1	0.01	1	1	100.00
NIACL	EQ	08-Jul-2022	80.90	81.00	81.65	80.20	80.80	80.80	80.80	254044	205.26	5611	136502	53.73
NIBL	EQ	08-Jul-2022	20.40	20.55	20.85	19.90	20.05	20.05	20.16	3532	0.71	82	2863	81.06
NIDAN	SM	08-Jul-2022	34.50	35.00	35.00	33.00	33.00	33.05	33.40	19000	6.35	14	18000	94.74
NIF100BEES	EQ	08-Jul-2022	168.53	170.50	178.00	167.03	170.15	169.85	169.82	14294	24.27	190	7289	50.99
NIFTYBEES	EQ	08-Jul-2022	175.54	178.99	178.99	175.58	176.37	176.28	176.16	2797277	4927.55	23235	1351944	48.33
NIITLTD	EQ	08-Jul-2022	401.15	411.00	421.65	403.35	417.00	417.75	414.45	550054	2279.68	18353	191466	34.81
NILAINFRA	EQ	08-Jul-2022	5.80	5.80	6.35	5.65	5.85	5.85	6.02	677501	40.76	735	251355	37.10
NILASPACES	EQ	08-Jul-2022	3.15	3.05	3.30	3.05	3.25	3.20	3.18	359433	11.42	430	190862	53.10
NILKAMAL	EQ	08-Jul-2022	2015.40	2019.05	2074.50	2002.40	2054.40	2043.40	2042.34	5966	121.85	1464	3047	51.07
NIPPOBATRY	EQ	08-Jul-2022	337.40	333.05	356.55	332.55	347.10	342.65	343.58	2735	9.40	367	893	32.65
NIRAJ	EQ	08-Jul-2022	28.70	29.90	29.90	28.60	28.95	28.80	29.00	1555	0.45	40	1029	66.17
NITCO	EQ	08-Jul-2022	23.45	23.65	24.50	23.10	23.75	23.60	23.85	15443	3.68	219	7645	49.50
NITINSPIN	EQ	08-Jul-2022	205.90	206.25	210.00	205.00	206.40	205.90	206.77	56568	116.96	2318	32639	57.70
NITIRAJ	EQ	08-Jul-2022	72.50	71.00	71.85	70.05	71.45	70.95	70.27	12364	8.69	122	11581	93.67
NKIND	BE	08-Jul-2022	40.00	40.85	40.85	38.00	38.00	38.00	38.92	22	0.01	7	-	-
NLCINDIA	EQ	08-Jul-2022	67.65	67.90	68.40	66.75	67.05	67.05	67.50	1412421	953.32	8186	523157	37.04
NMDC	EQ	08-Jul-2022	109.70	110.55	110.95	108.30	108.80	108.95	109.48	9563239	10469.82	52374	2880594	30.12
NOCIL	EQ	08-Jul-2022	258.05	258.55	263.40	255.95	256.50	257.50	259.26	452216	1172.43	7984	170180	37.63
NOIDATOLL	EQ	08-Jul-2022	7.20	7.10	7.35	7.10	7.25	7.20	7.26	80793	5.87	178	61856	76.56
NOVARTIND	EQ	08-Jul-2022	666.85	661.00	669.95	652.00	652.00	657.00	660.73	5558	36.72	721	2736	49.23
NPBET	EQ	08-Jul-2022	178.16	177.20	179.33	177.20	178.44	178.44	178.72	57	0.10	14	38	66.67
NPST	SM	08-Jul-2022	88.00	85.00	85.00	85.00	85.00	85.00	85.00	1600	1.36	1	1600	100.00
NRAIL	EQ	08-Jul-2022	242.45	246.00	253.50	241.90	253.50	249.35	248.42	6734	16.73	206	5260	78.11
NRBBEARING	EQ	08-Jul-2022	138.30	139.00	143.00	139.00	140.20	140.20	140.63	222348	312.70	3988	83812	37.69
NRL	SM	08-Jul-2022	180.15	181.00	182.90	180.25	180.25	180.25	181.38	3300	5.99	3	3300	100.00
NSIL	EQ	08-Jul-2022	1368.10	1354.40	1368.15	1316.00	1316.00	1319.00	1340.02	1302	17.45	368	710	54.53
NTPC	EQ	08-Jul-2022	140.45	141.00	144.20	141.00	143.50	143.70	143.01	15375888	21989.76	72961	6608347	42.98
NTPC	N4	08-Jul-2022	1090.10	1090.10	1090.10	1090.10	1090.10	1090.10	1090.10	50	0.55	2	50	100.00
NTPC	N6	08-Jul-2022	1348.01	1390.00	1390.00	1341.50	1369.00	1369.00	1364.86	36	0.49	7	21	58.33
NTPC	N7	08-Jul-2022	13.15	13.15	13.23	13.11	13.16	13.16	13.16	73924	9.73	56	68843	93.13
NTPC	NB	08-Jul-2022	1109.00	1112.00	1112.01	1112.00	1112.01	1112.01	1112.00	116	1.29	3	116	100.00
NTPC	ND	08-Jul-2022	1265.69	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	10	0.13	1	10	100.00
NUCLEUS	EQ	08-Jul-2022	393.10	404.90	446.70	397.00	424.75	430.05	434.00	589696	2559.29	22688	57170	9.69
NURECA	EQ	08-Jul-2022	1007.25	1007.25	1013.65	995.00	996.05	996.75	1002.07	2884	28.90	812	1118	38.77
NUVOCO	EQ	08-Jul-2022	295.85	298.20	299.70	289.65	290.25	290.50	294.51	405412	1193.97	12181	304631	75.14
NV20BEES	EQ	08-Jul-2022	92.56	93.98	93.98	91.17	93.36	93.47	93.18	8009	7.46	97	4958	61.91
NXTDIGITAL	EQ	08-Jul-2022	386.00	380.15	390.00	380.00	387.80	385.70	387.15	8004	30.99	419	6525	81.52
NYKAA	EQ	08-Jul-2022	1453.30	1461.00	1470.00	1384.95	1391.00	1393.85	1409.80	415608	5859.25	27612	169771	40.85
OAL	EQ	08-Jul-2022	565.15	570.75	570.75	555.00	562.00	559.55	561.67	4231	23.76	409	3253	76.88
OBCL	EQ	08-Jul-2022	117.80	125.95	125.95	117.50	118.00	118.90	118.77	17581	20.88	129	15280	86.91
OBEROIRLTY	EQ	08-Jul-2022	792.80	787.00	807.00	780.20	802.30	803.30	800.24	818119	6546.88	21920	304112	37.17
OCCL	EQ	08-Jul-2022	810.50	814.60	825.00	811.00	824.80	822.20	818.45	2859	23.40	272	1626	56.87
OFSS	EQ	08-Jul-2022	3134.75	3135.05	3220.00	3135.05	3214.95	3204.05	3196.22	84113	2688.44	19215	30048	35.72
OIL	EQ	08-Jul-2022	176.55	180.45	188.80	178.85	183.80	184.20	184.16	7001172	12893.30	57912	1979068	28.27
OILCOUNTUB	BE	08-Jul-2022	7.95	8.15	8.20	7.70	7.80	7.80	7.84	1791	0.14	31	-	-
OLECTRA	EQ	08-Jul-2022	572.50	575.60	579.50	570.30	573.00	572.45	574.00	65061	373.45	3015	40664	62.50
OMAXAUTO	EQ	08-Jul-2022	51.20	52.35	52.35	51.30	51.80	51.60	51.81	11056	5.73	139	7663	69.31
OMAXE	EQ	08-Jul-2022	85.95	86.00	86.55	85.00	85.15	85.45	85.63	34139	29.23	728	20551	60.20
OMINFRAL	EQ	08-Jul-2022	29.70	29.70	31.95	28.80	29.20	28.95	29.38	137442	40.38	774	86378	62.85
OMKARCHEM	EQ	08-Jul-2022	23.50	24.65	24.65	24.65	24.65	24.65	24.65	25341	6.25	56	24859	98.10
ONELIFECAP	EQ	08-Jul-2022	11.20	11.80	12.30	11.35	12.30	12.30	12.18	49140	5.98	149	43437	88.39
ONEPOINT	EQ	08-Jul-2022	10.80	11.50	11.50	10.50	11.00	10.90	10.86	217840	23.65	451	157491	72.30
ONGC	EQ	08-Jul-2022	123.50	126.35	126.35	121.00	121.65	121.50	122.35	42778692	52341.25	152963	18700037	43.71
ONMOBILE	EQ	08-Jul-2022	122.50	123.40	125.50	121.60	123.20	123.45	123.54	910158	1124.45	9369	182047	20.00
ONWARDTEC	EQ	08-Jul-2022	282.30	286.00	290.00	279.00	289.85	286.70	283.75	7213	20.47	317	4490	62.25
OPTIEMUS	EQ	08-Jul-2022	281.10	282.00	284.90	277.00	279.00	278.85	281.59	170757	480.83	5673	82604	48.38
ORBTEXP	EQ	08-Jul-2022	102.55	103.10	108.00	103.10	104.70	104.90	105.51	29463	31.09	516	20999	71.27
ORCHPHARMA	BE	08-Jul-2022	280.05	278.65	286.80	277.00	283.00	280.45	283.24	1310	3.71	43	-	-
ORICONENT	EQ	08-Jul-2022	24.40	24.00	25.05	24.00	24.25	24.35	24.57	36489	8.97	280	24952	68.38
ORIENTABRA	EQ	08-Jul-2022	27.60	28.10	28.10	27.20	27.65	27.40	27.71	14205	3.94	246	8080	56.88
ORIENTALTL	EQ	08-Jul-2022	13.00	12.50	13.50	12.50	13.25	13.20	13.31	63286	8.42	282	55992	88.47
ORIENTBELL	EQ	08-Jul-2022	726.15	737.00	745.00	710.00	720.15	722.80	728.03	39116	284.78	2551	12180	31.14
ORIENTCEM	EQ	08-Jul-2022	113.85	114.10	117.50	114.10	116.15	115.95	115.72	531295	614.80	10635	304974	57.40
ORIENTELEC	EQ	08-Jul-2022	276.95	278.80	279.80	270.00	271.50	272.15	275.29	39971	110.04	3741	23282	58.25
ORIENTHOT	EQ	08-Jul-2022	57.45	57.60	58.00	56.50	57.80	57.45	57.27	82428	47.20	838	51233	62.15
ORIENTLTD	EQ	08-Jul-2022	62.70	63.80	63.80	62.75	63.30	63.30	63.34	475	0.30	34	297	62.53
ORIENTPPR	EQ	08-Jul-2022	24.75	25.00	25.00	24.40	24.90	24.90	24.69	317240	78.34	1059	177175	55.85
ORISSAMINE	BE	08-Jul-2022	2443.35	2488.00	2488.00	2411.00	2480.00	2459.10	2459.39	1007	24.77	158	-	-
ORTEL	BZ	08-Jul-2022	1.10	1.05	1.15	1.05	1.10	1.15	1.10	21315	0.24	22	-	-
ORTINLAB	EQ	08-Jul-2022	21.35	21.40	21.65	20.70	20.70	21.20	21.30	5804	1.24	166	1996	34.39
OSIAHYPER	SM	08-Jul-2022	215.00	190.00	190.00	190.00	190.00	190.00	190.00	640	1.22	1	640	100.00
OSWALAGRO	EQ	08-Jul-2022	31.60	30.85	32.65	30.85	31.15	31.50	31.90	108952	34.75	475	80056	73.48
PAGEIND	EQ	08-Jul-2022	44014.30	44014.30	44121.50	43411.00	43540.00	43575.70	43660.39	11494	5018.33	6169	6412	55.79
PAISALO	EQ	08-Jul-2022	70.65	71.95	74.00	70.75	72.40	72.20	72.40	188031	136.14	2022	83159	44.23
PALASHSECU	EQ	08-Jul-2022	89.60	91.80	92.00	89.20	91.80	91.30	90.89	426	0.39	22	320	75.12
PALREDTEC	EQ	08-Jul-2022	142.60	140.05	145.80	140.05	144.90	143.85	143.28	8128	11.65	138	6217	76.49
PANACEABIO	EQ	08-Jul-2022	129.80	131.00	131.95	129.05	130.00	129.95	130.14	30599	39.82	633	21576	70.51
PANACHE	EQ	08-Jul-2022	64.35	67.40	67.40	62.05	65.60	65.40	64.32	1733	1.11	37	1032	59.55
PANAMAPET	EQ	08-Jul-2022	254.00	255.25	268.50	252.75	256.00	257.40	256.93	87955	225.98	4177	34746	39.50
PANSARI	EQ	08-Jul-2022	86.80	85.10	91.10	85.10	91.10	91.10	89.70	597	0.54	72	503	84.25
PAR	EQ	08-Jul-2022	172.20	172.00	172.00	160.55	166.00	165.75	165.74	34021	56.39	815	16216	47.66
PARACABLES	EQ	08-Jul-2022	10.85	11.10	11.10	10.80	10.90	10.95	10.89	44420	4.84	224	23702	53.36
PARADEEP	EQ	08-Jul-2022	41.00	41.35	41.35	40.90	41.10	41.05	41.03	1105620	453.66	4994	784555	70.96
PARAGMILK	EQ	08-Jul-2022	73.85	74.40	75.10	73.10	73.25	73.40	73.93	188724	139.52	2310	102593	54.36
PARAS	EQ	08-Jul-2022	606.75	611.40	617.35	604.05	607.00	605.95	609.67	35711	217.72	2925	15876	44.46
PARSVNATH	EQ	08-Jul-2022	7.85	7.65	7.75	7.50	7.50	7.50	7.52	788585	59.27	727	493289	62.55
PASHUPATI	SM	08-Jul-2022	122.50	125.00	125.00	125.00	125.00	125.00	125.00	1600	2.00	1	1600	100.00
PASUPTAC	EQ	08-Jul-2022	32.30	33.95	33.95	32.15	32.50	32.35	32.72	47572	15.56	609	25043	52.64
PATELENG	EQ	08-Jul-2022	21.20	21.55	21.55	21.00	21.45	21.25	21.26	311350	66.21	1084	211645	67.98
PATINTLOG	EQ	08-Jul-2022	13.90	13.50	14.05	13.50	13.60	13.60	13.71	70908	9.72	379	23987	33.83
PATINTPP	E1	08-Jul-2022	4.45	4.85	4.85	4.40	4.55	4.40	4.50	21524	0.97	54	14280	66.34
PAYTM	EQ	08-Jul-2022	690.75	695.00	706.00	692.00	699.10	698.75	698.06	1878051	13109.86	43573	439130	23.38
PBAINFRA	EQ	08-Jul-2022	13.05	13.05	13.70	12.80	12.85	12.90	13.12	22193	2.91	132	16304	73.46
PCBL	EQ	08-Jul-2022	104.35	105.00	105.95	104.20	105.25	105.25	105.12	463730	487.47	6467	241937	52.17
PCJEWELLER	EQ	08-Jul-2022	30.15	30.25	31.65	28.40	31.00	31.05	29.92	6966794	2084.30	16887	2740607	39.34
PDMJEPAPER	EQ	08-Jul-2022	37.65	38.30	38.35	36.90	37.45	37.40	37.48	70212	26.31	913	38587	54.96
PDSL	EQ	08-Jul-2022	1696.00	1700.00	1726.00	1685.00	1700.00	1717.85	1712.08	1563	26.76	315	1218	77.93
PEARLPOLY	EQ	08-Jul-2022	22.95	23.30	23.30	22.25	22.95	22.70	22.67	41534	9.42	428	27231	65.56
PEL	EQ	08-Jul-2022	1719.55	1731.90	1735.00	1698.65	1709.80	1709.70	1712.04	321008	5495.80	18109	156434	48.73
PENIND	EQ	08-Jul-2022	37.40	37.45	37.75	37.30	37.40	37.45	37.47	258838	96.99	700	167133	64.57
PENINLAND	EQ	08-Jul-2022	10.90	11.15	11.15	10.70	10.70	10.75	10.79	18668	2.02	120	15013	80.42
PERSISTENT	EQ	08-Jul-2022	3381.95	3423.20	3459.35	3373.00	3410.00	3397.80	3418.17	198760	6793.96	18656	26510	13.34
PETRONET	EQ	08-Jul-2022	220.65	222.00	230.00	222.00	224.50	225.35	226.55	3421117	7750.47	36337	979424	28.63
PFC	EQ	08-Jul-2022	107.70	108.10	109.15	107.55	108.90	108.95	108.56	2164854	2350.24	10638	1026748	47.43
PFC	N2	08-Jul-2022	1100.10	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	338	3.79	3	338	100.00
PFC	N3	08-Jul-2022	1202.21	1223.66	1225.03	1223.66	1225.03	1225.03	1224.42	47	0.58	2	47	100.00
PFC	N5	08-Jul-2022	1196.99	1180.00	1199.00	1180.00	1199.00	1199.00	1186.33	30	0.36	2	30	100.00
PFC	N8	08-Jul-2022	1350.50	1350.50	1350.50	1349.80	1349.80	1349.80	1350.04	327	4.41	15	238	72.78
PFIZER	EQ	08-Jul-2022	4160.50	4190.00	4190.00	4135.25	4145.00	4142.85	4158.29	2828	117.60	908	1730	61.17
PFOCUS	EQ	08-Jul-2022	69.20	67.00	69.85	67.00	68.50	68.35	68.85	14788	10.18	422	8059	54.50
PFS	EQ	08-Jul-2022	15.15	15.15	15.35	15.10	15.30	15.15	15.24	259079	39.48	929	160975	62.13
PGEL	BE	08-Jul-2022	928.80	932.00	948.00	915.00	927.05	931.40	930.00	12709	118.19	423	-	-
PGHH	EQ	08-Jul-2022	14273.40	14411.55	14471.95	14110.10	14125.00	14255.35	14359.85	6532	937.99	2671	3751	57.42
PGHL	EQ	08-Jul-2022	4235.20	4236.10	4299.95	4190.65	4252.75	4272.85	4262.53	4882	208.10	2019	1674	34.29
PGIL	EQ	08-Jul-2022	401.05	401.05	407.65	395.45	404.00	398.40	401.33	2825	11.34	259	1437	50.87
PGINVIT	IV	08-Jul-2022	130.56	131.30	132.20	130.57	131.90	131.89	131.51	271031	356.42	1334	251127	92.66
PHARMABEES	EQ	08-Jul-2022	12.46	13.00	13.00	12.30	12.55	12.60	12.48	484300	60.45	916	255139	52.68
PHOENIXLTD	EQ	08-Jul-2022	1234.00	1239.05	1249.80	1206.35	1219.95	1219.20	1219.78	153364	1870.71	16422	78239	51.02
PIDILITIND	EQ	08-Jul-2022	2237.05	2242.00	2254.95	2229.00	2250.00	2250.85	2241.54	214805	4814.93	15898	81014	37.72
PIIND	EQ	08-Jul-2022	2783.85	2760.00	2780.00	2717.40	2750.20	2752.35	2754.43	127693	3517.22	12117	41441	32.45
PILANIINVS	EQ	08-Jul-2022	1622.15	1629.50	1640.00	1605.00	1616.00	1623.30	1625.01	3337	54.23	543	2204	66.05
PILITA	EQ	08-Jul-2022	7.90	8.50	8.50	7.90	7.95	7.95	8.10	184200	14.92	513	122348	66.42
PIONDIST	EQ	08-Jul-2022	160.25	163.00	163.00	158.75	161.75	161.00	160.29	764	1.22	74	346	45.29
PIONEEREMB	EQ	08-Jul-2022	40.60	40.60	42.50	40.60	41.75	41.50	41.44	21218	8.79	273	16073	75.75
PITTIENG	EQ	08-Jul-2022	316.70	317.00	332.00	314.05	323.30	324.10	323.04	262351	847.49	10446	97632	37.21
PIXTRANS	EQ	08-Jul-2022	819.45	820.70	841.60	813.05	840.00	837.10	831.99	4379	36.43	539	3159	72.14
PKTEA	BE	08-Jul-2022	306.80	321.60	321.60	292.00	303.30	303.30	303.22	91	0.28	7	-	-
PLASTIBLEN	EQ	08-Jul-2022	208.95	209.00	211.90	207.05	207.50	207.50	208.50	6244	13.02	298	3993	63.95
PNB	EQ	08-Jul-2022	31.00	31.10	31.20	30.40	30.65	30.65	30.64	20754742	6359.41	29833	4245492	20.46
PNBGILTS	EQ	08-Jul-2022	62.45	62.45	62.90	62.30	62.75	62.60	62.62	79713	49.92	1138	46045	57.76
PNBHOUSING	EQ	08-Jul-2022	333.50	336.90	337.70	332.50	334.00	334.50	334.56	70078	234.46	3430	37919	54.11
PNC	EQ	08-Jul-2022	44.00	44.10	45.15	42.55	42.55	42.75	43.18	12975	5.60	116	4915	37.88
PNCINFRA	EQ	08-Jul-2022	243.50	244.75	245.05	241.00	242.80	241.40	242.67	45211	109.71	1872	23014	50.90
PODDARHOUS	EQ	08-Jul-2022	166.90	168.25	170.10	164.10	164.10	164.55	166.57	575	0.96	44	464	80.70
PODDARMENT	EQ	08-Jul-2022	248.65	251.85	252.35	247.00	248.20	248.90	250.32	1757	4.40	119	1183	67.33
POKARNA	EQ	08-Jul-2022	463.80	464.00	492.55	459.20	459.20	459.75	474.47	116901	554.67	6240	66901	57.23
POLICYBZR	EQ	08-Jul-2022	569.80	575.00	576.40	561.00	563.20	564.05	568.17	304414	1729.59	16188	158847	52.18
POLYCAB	EQ	08-Jul-2022	2250.55	2234.05	2253.75	2197.00	2206.50	2204.05	2217.00	214749	4760.99	19069	100408	46.76
POLYMED	EQ	08-Jul-2022	737.95	741.65	752.00	735.00	740.00	736.75	742.02	52937	392.80	9958	34602	65.36
POLYPLEX	EQ	08-Jul-2022	2228.90	2249.70	2249.90	2199.60	2226.00	2225.35	2228.79	86395	1925.56	9088	33894	39.23
PONNIERODE	EQ	08-Jul-2022	243.75	244.05	261.95	244.05	252.00	251.75	252.79	37034	93.62	1131	16637	44.92
POONAWALLA	EQ	08-Jul-2022	248.60	251.00	257.30	245.30	253.95	254.20	251.50	7428934	18683.63	55459	1662164	22.37
POONAWALLA	N5	08-Jul-2022	1271.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	27	0.36	1	27	100.00
POONAWALLA	N6	08-Jul-2022	1199.99	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	1	0.01	1	1	100.00
POWERGRID	EQ	08-Jul-2022	212.55	214.00	219.40	212.65	219.30	218.80	215.83	12856693	27748.71	66232	8484288	65.99
POWERINDIA	EQ	08-Jul-2022	3338.35	3338.35	3358.30	3260.00	3262.35	3274.45	3307.07	12778	422.58	3758	6079	47.57
POWERMECH	EQ	08-Jul-2022	901.80	910.10	922.50	899.55	917.00	912.95	914.70	12416	113.57	1162	8593	69.21
PPAP	EQ	08-Jul-2022	206.50	209.55	210.95	206.00	206.25	208.20	208.69	3835	8.00	215	2671	69.65
PPL	EQ	08-Jul-2022	168.90	170.00	172.50	167.60	170.00	170.05	170.60	74199	126.58	5462	26429	35.62
PRAENG	EQ	08-Jul-2022	14.20	13.80	14.45	13.80	14.25	14.00	14.13	24652	3.48	183	14520	58.90
PRAJIND	EQ	08-Jul-2022	392.80	394.75	396.00	381.55	382.00	383.80	386.83	605208	2341.12	15980	219501	36.27
PRAKASH	EQ	08-Jul-2022	51.50	51.50	51.85	50.30	51.50	51.45	51.34	411652	211.35	4912	181507	44.09
PRAKASHSTL	EQ	08-Jul-2022	4.80	4.85	4.95	4.70	4.80	4.75	4.83	620205	29.94	988	374907	60.45
PRAXIS	EQ	08-Jul-2022	36.50	35.10	37.10	35.10	36.90	36.90	36.68	2587	0.95	99	2105	81.37
PRECAM	EQ	08-Jul-2022	103.85	104.20	106.50	102.50	103.20	103.40	104.73	60162	63.01	1769	31465	52.30
PRECISION	SM	08-Jul-2022	28.50	29.00	29.00	25.55	26.90	26.95	27.09	22000	5.96	11	16000	72.73
PRECOT	EQ	08-Jul-2022	219.60	223.05	225.50	218.40	223.95	220.00	221.56	2795	6.19	230	1821	65.15
PRECWIRE	EQ	08-Jul-2022	67.55	69.00	69.00	67.75	68.60	68.45	68.38	38544	26.36	727	29139	75.60
PREMEXPLN	EQ	08-Jul-2022	302.85	302.85	302.85	291.55	292.00	294.00	295.82	7586	22.44	186	6509	85.80
PREMIER	BE	08-Jul-2022	4.30	4.15	4.50	4.15	4.40	4.45	4.42	10801	0.48	25	-	-
PREMIERPOL	EQ	08-Jul-2022	84.00	84.05	85.55	83.50	84.00	84.30	84.41	2500	2.11	104	1714	68.56
PRESSMN	EQ	08-Jul-2022	40.00	40.85	42.80	39.05	42.00	42.25	41.82	113068	47.28	899	72562	64.18
PRESTIGE	EQ	08-Jul-2022	424.05	427.20	427.30	417.20	425.05	425.00	423.94	258437	1095.61	8674	115290	44.61
PRICOLLTD	EQ	08-Jul-2022	136.40	143.80	143.80	137.50	138.10	139.00	140.41	2082584	2924.07	15855	486129	23.34
PRIMESECU	EQ	08-Jul-2022	98.20	98.60	99.90	96.35	97.00	98.25	98.32	16051	15.78	463	9369	58.37
PRINCEPIPE	EQ	08-Jul-2022	599.05	604.70	604.70	593.50	595.00	594.90	596.06	66996	399.34	7994	38535	57.52
PRITI	EQ	08-Jul-2022	132.10	138.65	138.70	135.35	138.70	138.55	137.81	75780	104.43	1177	50583	66.75
PRITIKAUTO	EQ	08-Jul-2022	14.00	14.15	14.20	13.80	13.90	14.00	13.94	93680	13.06	228	79912	85.30
PRIVISCL	EQ	08-Jul-2022	1042.55	1058.25	1065.05	1035.00	1040.55	1046.80	1048.46	52547	550.93	5027	41520	79.01
PROPEQUITY	SM	08-Jul-2022	149.00	150.00	150.00	150.00	150.00	150.00	150.00	1200	1.80	1	1200	100.00
PROZONINTU	EQ	08-Jul-2022	21.35	21.40	21.60	21.10	21.50	21.40	21.32	76949	16.41	505	44842	58.27
PRSMJOHNSN	EQ	08-Jul-2022	108.50	108.00	113.70	108.00	113.10	112.70	112.12	509349	571.09	5613	354788	69.66
PRUDENT	EQ	08-Jul-2022	501.80	497.00	506.95	490.00	496.00	493.80	498.20	15521	77.33	1332	7255	46.74
PSB	EQ	08-Jul-2022	14.55	14.60	14.80	14.40	14.55	14.60	14.61	152263	22.24	500	96793	63.57
PSPPROJECT	EQ	08-Jul-2022	600.45	604.00	608.90	572.00	578.80	577.10	587.72	218363	1283.35	11165	90049	41.24
PSUBNKBEES	EQ	08-Jul-2022	28.85	28.85	29.08	28.70	29.03	28.94	28.85	633825	182.83	1301	457109	72.12
PTC	EQ	08-Jul-2022	81.75	81.95	82.05	80.25	80.30	80.35	80.67	426645	344.17	4087	228318	53.51
PTL	EQ	08-Jul-2022	30.45	30.50	30.80	30.00	30.20	30.25	30.38	80070	24.32	807	39648	49.52
PUNJABCHEM	EQ	08-Jul-2022	1298.25	1315.00	1315.00	1260.00	1270.00	1273.40	1282.64	3054	39.17	456	2284	74.79
PUNJLLOYD	BZ	08-Jul-2022	1.75	1.75	1.80	1.70	1.75	1.75	1.77	231620	4.10	139	-	-
PURVA	EQ	08-Jul-2022	86.55	86.55	87.70	86.15	86.25	86.45	86.66	40128	34.77	754	24095	60.05
PVP	EQ	08-Jul-2022	6.45	6.50	6.70	6.15	6.50	6.25	6.23	157463	9.81	255	106018	67.33
PVR	EQ	08-Jul-2022	1885.70	1899.00	1914.00	1881.60	1890.10	1898.35	1897.89	472220	8962.23	14318	222747	47.17
QGOLDHALF	EQ	08-Jul-2022	43.36	43.50	43.70	43.31	43.36	43.35	43.36	26433	11.46	293	22539	85.27
QNIFTY	EQ	08-Jul-2022	1699.61	1700.00	1708.00	1700.00	1706.80	1706.80	1705.67	207	3.53	26	183	88.41
QUESS	EQ	08-Jul-2022	589.15	592.10	594.00	575.55	577.95	577.50	582.06	76594	445.83	4705	38647	50.46
QUICKHEAL	EQ	08-Jul-2022	159.55	159.50	163.05	159.50	162.70	161.30	161.41	36054	58.19	1328	19032	52.79
RADAAN	BE	08-Jul-2022	0.95	0.95	0.95	0.95	0.95	0.95	0.95	1812	0.02	6	-	-
RADICO	EQ	08-Jul-2022	902.55	907.95	912.70	880.15	886.60	885.55	896.39	214166	1919.76	6200	137063	64.00
RADIOCITY	EQ	08-Jul-2022	23.05	23.25	23.35	23.00	23.00	23.05	23.20	65820	15.27	231	57801	87.82
RAILTEL	EQ	08-Jul-2022	93.55	94.20	94.65	93.35	93.65	93.70	93.80	240466	225.55	2830	109951	45.72
RAIN	EQ	08-Jul-2022	157.00	157.00	158.20	151.70	153.30	153.40	154.14	1672467	2577.98	11476	707330	42.29
RAINBOW	EQ	08-Jul-2022	472.35	475.00	490.00	470.65	487.00	486.30	484.48	154320	747.66	11682	81036	52.51
RAJESHEXPO	EQ	08-Jul-2022	610.40	613.00	614.00	589.15	592.00	592.95	596.89	97901	584.36	6304	41950	42.85
RAJMET	EQ	08-Jul-2022	406.50	407.10	409.80	407.10	408.90	408.60	408.21	29277	119.51	277	23260	79.45
RAJRATAN	EQ	08-Jul-2022	789.35	797.55	802.95	767.45	782.00	781.50	782.87	72073	564.24	8585	41674	57.82
RAJSREESUG	EQ	08-Jul-2022	31.55	32.20	32.45	31.35	32.45	32.00	32.00	71657	22.93	439	35629	49.72
RAJTV	EQ	08-Jul-2022	37.35	37.75	38.35	36.20	37.30	36.85	37.12	2852	1.06	114	2040	71.53
RALLIS	EQ	08-Jul-2022	195.55	195.40	199.35	195.25	195.75	195.95	196.67	246146	484.09	6414	142026	57.70
RAMANEWS	EQ	08-Jul-2022	16.10	15.75	16.45	15.75	16.10	16.10	16.23	26809	4.35	286	16849	62.85
RAMASTEEL	EQ	08-Jul-2022	392.55	388.00	392.35	382.00	383.15	383.65	385.59	55166	212.71	1308	15379	27.88
RAMCOCEM	EQ	08-Jul-2022	654.10	659.95	664.95	649.00	649.00	652.55	656.18	176933	1161.00	4634	44693	25.26
RAMCOIND	EQ	08-Jul-2022	177.95	178.85	181.90	174.60	177.00	177.80	178.04	31643	56.34	1284	19622	62.01
RAMCOSYS	EQ	08-Jul-2022	278.55	280.65	298.45	279.80	286.10	287.10	290.46	202731	588.85	9408	50472	24.90
RAMKY	EQ	08-Jul-2022	152.75	156.00	156.00	153.10	153.30	153.80	154.22	53268	82.15	1288	38388	72.07
RANASUG	EQ	08-Jul-2022	26.10	26.55	27.10	26.00	26.65	26.65	26.74	803907	214.96	3991	353681	44.00
RANEENGINE	EQ	08-Jul-2022	237.15	237.00	239.75	226.20	227.10	228.55	231.93	7215	16.73	455	4665	64.66
RANEHOLDIN	EQ	08-Jul-2022	638.80	639.00	648.35	637.40	646.50	644.05	643.57	13091	84.25	747	8917	68.12
RATEGAIN	EQ	08-Jul-2022	262.95	263.95	304.40	263.05	285.85	285.65	289.18	2121095	6133.69	44855	789842	37.24
RATNAMANI	EQ	08-Jul-2022	1674.15	1687.80	1697.30	1641.20	1648.00	1662.00	1663.46	22343	371.67	5915	13546	60.63
RAYMOND	EQ	08-Jul-2022	926.80	936.00	973.10	935.00	963.95	969.90	963.48	390997	3767.19	35234	173331	44.33
RBA	EQ	08-Jul-2022	110.80	110.80	112.50	110.30	111.60	112.00	111.59	474282	529.24	6294	211312	44.55
RBL	EQ	08-Jul-2022	735.15	739.90	744.80	725.10	732.00	728.65	731.82	7049	51.59	865	3215	45.61
RBLBANK	EQ	08-Jul-2022	85.50	86.40	86.60	82.40	83.80	83.70	83.71	16321336	13663.16	43026	2331923	14.29
RCF	EQ	08-Jul-2022	81.50	82.05	82.45	80.70	81.20	81.25	81.49	1486533	1211.39	9039	423713	28.50
RCOM	BE	08-Jul-2022	2.20	2.25	2.25	2.20	2.25	2.20	2.23	1754162	39.06	1998	-	-
RECLTD	EQ	08-Jul-2022	129.95	130.65	131.25	129.80	130.70	130.80	130.53	3010507	3929.74	18070	1731598	57.52
RECLTD	N1	08-Jul-2022	1049.15	1050.15	1050.15	1050.15	1050.15	1050.15	1050.15	40	0.42	2	40	100.00
RECLTD	N2	08-Jul-2022	1130.00	1139.99	1189.98	1139.99	1165.00	1165.00	1164.28	700	8.15	4	500	71.43
RECLTD	N6	08-Jul-2022	1242.00	1285.00	1285.00	1190.01	1190.01	1190.01	1221.67	300	3.67	2	200	66.67
RECLTD	N8	08-Jul-2022	1097.99	1095.00	1095.00	1073.20	1083.99	1083.99	1078.22	161	1.74	6	160	99.38
RECLTD	N9	08-Jul-2022	1239.00	1220.00	1225.00	1215.00	1224.99	1224.99	1217.06	2545	30.97	45	2501	98.27
RECLTD	NF	08-Jul-2022	1249.84	1235.00	1240.00	1225.00	1225.00	1226.62	1229.19	2185	26.86	18	2185	100.00
RECLTD	NH	08-Jul-2022	1227.99	1228.59	1228.59	1228.59	1228.59	1228.59	1228.59	5	0.06	1	5	100.00
RECLTD	NI	08-Jul-2022	1125.00	1124.40	1124.40	1124.40	1124.40	1124.40	1124.40	15	0.17	2	15	100.00
REDINGTON	EQ	08-Jul-2022	129.15	129.90	134.30	129.50	132.00	132.25	132.34	2797074	3701.51	31718	1457758	52.12
REFEX	EQ	08-Jul-2022	113.20	114.45	115.15	113.05	114.20	113.85	114.26	24485	27.98	995	14973	61.15
REGENCERAM	BE	08-Jul-2022	3.00	3.15	3.15	3.15	3.15	3.15	3.15	1	0.00	1	-	-
RELAXO	EQ	08-Jul-2022	975.25	982.10	996.05	972.55	982.00	986.65	984.33	128858	1268.38	8035	52396	40.66
RELCAPITAL	BE	08-Jul-2022	12.15	12.35	12.35	12.05	12.10	12.10	12.15	224397	27.26	1057	-	-
RELCHEMQ	EQ	08-Jul-2022	203.20	203.40	241.00	202.00	218.00	219.85	225.52	136140	307.02	4965	34533	25.37
RELIABLE	SM	08-Jul-2022	67.10	70.45	70.45	70.45	70.45	70.45	70.45	38400	27.05	15	38400	100.00
RELIANCE	EQ	08-Jul-2022	2388.10	2418.00	2418.00	2382.55	2391.00	2391.40	2393.99	8773162	210028.72	310810	5266144	60.03
RELIGARE	EQ	08-Jul-2022	125.40	125.00	125.75	121.25	121.75	122.00	123.54	322653	398.60	4935	114395	35.45
RELINFRA	EQ	08-Jul-2022	94.90	95.70	95.85	93.50	94.20	94.80	94.53	1359425	1285.13	5361	934017	68.71
REMSONSIND	EQ	08-Jul-2022	222.95	227.35	230.00	221.30	230.00	229.30	227.99	7618	17.37	221	4282	56.21
RENUKA	EQ	08-Jul-2022	46.55	46.95	48.40	46.30	47.40	47.65	47.54	21952372	10435.22	37357	4016204	18.30
REPCOHOME	EQ	08-Jul-2022	133.55	135.15	138.40	131.00	134.70	133.00	134.63	182865	246.19	6952	104888	57.36
REPL	EQ	08-Jul-2022	172.90	174.10	175.00	170.20	171.00	170.85	173.01	6937	12.00	254	4657	67.13
REPRO	EQ	08-Jul-2022	376.90	382.50	382.55	370.00	374.60	374.15	375.72	1349	5.07	126	754	55.89
RESPONIND	EQ	08-Jul-2022	150.30	150.25	151.90	143.00	146.00	147.45	146.97	92466	135.90	3025	16784	18.15
REVATHI	EQ	08-Jul-2022	673.45	686.35	688.00	666.45	682.00	684.90	679.75	1765	12.00	31	1658	93.94
RGL	EQ	08-Jul-2022	694.25	704.65	704.65	655.05	661.00	661.60	675.76	42443	286.81	2311	9155	21.57
RHFL	EQ	08-Jul-2022	2.95	3.00	3.00	2.90	3.00	2.95	2.96	413495	12.24	706	287303	69.48
RHIM	EQ	08-Jul-2022	519.95	527.70	527.70	516.20	519.00	517.25	519.30	36060	187.26	2752	17377	48.19
RICHA	SM	08-Jul-2022	58.10	58.60	58.60	58.60	58.60	58.60	58.60	24000	14.06	1	24000	100.00
RICOAUTO	EQ	08-Jul-2022	43.90	44.20	44.85	43.90	44.40	44.45	44.45	507413	225.56	3712	169298	33.36
RIIL	EQ	08-Jul-2022	953.25	959.90	965.90	938.00	943.40	950.05	951.29	783000	7448.62	21525	85510	10.92
RILINFRA	SM	08-Jul-2022	219.30	229.00	229.00	220.25	221.00	221.25	221.67	22000	48.77	22	17000	77.27
RITCO	EQ	08-Jul-2022	129.00	127.00	132.65	126.50	131.60	131.60	130.92	9029	11.82	178	6946	76.93
RITES	EQ	08-Jul-2022	239.20	240.40	240.50	238.20	239.00	239.25	239.34	53030	126.92	2850	39066	73.67
RKDL	EQ	08-Jul-2022	9.80	10.10	10.10	9.60	9.70	9.65	9.85	2849	0.28	37	2205	77.40
RKEC	EQ	08-Jul-2022	42.45	42.80	42.95	41.25	42.95	41.70	41.76	8642	3.61	129	6677	77.26
RKFORGE	EQ	08-Jul-2022	164.10	165.35	167.45	162.05	162.80	163.25	163.89	361647	592.71	7100	286942	79.34
RMCL	BZ	08-Jul-2022	1.90	1.95	1.95	1.85	1.90	1.85	1.91	28198	0.54	46	-	-
RML	EQ	08-Jul-2022	335.70	339.05	340.30	320.55	325.80	329.40	332.24	11328	37.64	792	5488	48.45
RNAVAL	BZ	08-Jul-2022	2.95	3.00	3.00	2.90	2.95	2.90	2.94	201526	5.92	243	-	-
ROHLTD	EQ	08-Jul-2022	146.80	148.10	151.90	144.20	146.90	148.35	148.76	131023	194.91	3084	54726	41.77
ROLEXRINGS	EQ	08-Jul-2022	1811.10	1828.00	1828.00	1750.00	1750.50	1762.40	1782.11	45782	815.89	6408	12309	26.89
ROLLT	EQ	08-Jul-2022	1.15	1.15	1.20	1.15	1.20	1.20	1.19	2216743	26.46	446	2119398	95.61
ROLTA	EQ	08-Jul-2022	4.15	4.15	4.25	4.10	4.15	4.20	4.17	104578	4.36	206	76322	72.98
ROML	BE	08-Jul-2022	60.70	60.55	62.60	60.35	61.60	60.95	61.43	2059	1.26	65	-	-
ROSSARI	EQ	08-Jul-2022	859.15	863.00	863.00	852.00	859.95	856.80	857.07	33500	287.12	6788	17939	53.55
ROSSELLIND	EQ	08-Jul-2022	173.60	172.40	176.60	168.55	171.30	170.90	172.84	25574	44.20	673	15811	61.82
ROTO	EQ	08-Jul-2022	461.45	465.05	474.40	455.00	455.00	456.90	462.67	9237	42.74	863	5373	58.17
ROUTE	EQ	08-Jul-2022	1305.00	1318.00	1318.10	1282.00	1283.00	1288.50	1296.99	156217	2026.12	11837	30670	19.63
RPGLIFE	EQ	08-Jul-2022	568.15	566.00	580.60	566.00	572.85	571.95	574.04	5080	29.16	500	2753	54.19
RPOWER	EQ	08-Jul-2022	11.45	11.60	11.60	11.35	11.35	11.40	11.46	5792790	663.69	7314	2429782	41.94
RPPINFRA	EQ	08-Jul-2022	36.10	36.55	36.65	35.80	36.00	36.10	36.26	26102	9.47	384	12753	48.86
RPPL	EQ	08-Jul-2022	181.25	184.90	186.20	180.10	181.70	183.40	183.99	2774	5.10	122	1727	62.26
RPSGVENT	EQ	08-Jul-2022	503.05	510.55	514.90	500.00	503.00	502.95	505.47	18858	95.32	3420	9411	49.90
RSSOFTWARE	EQ	08-Jul-2022	24.30	24.60	24.80	24.00	24.70	24.50	24.51	13780	3.38	242	9142	66.34
RSWM	EQ	08-Jul-2022	369.85	373.00	375.00	368.55	374.00	372.45	372.52	36965	137.70	3467	20957	56.69
RSYSTEMS	EQ	08-Jul-2022	246.40	246.40	250.50	239.65	240.00	241.20	244.27	27963	68.31	1563	16840	60.22
RTNINDIA	EQ	08-Jul-2022	43.30	43.95	45.30	43.35	43.80	43.95	44.39	1499520	665.63	6973	793390	52.91
RTNPOWER	EQ	08-Jul-2022	3.40	3.50	3.55	3.45	3.55	3.55	3.54	10039280	354.93	3225	6509568	64.84
RUBYMILLS	EQ	08-Jul-2022	377.75	373.30	382.00	372.00	376.85	374.50	375.50	8464	31.78	459	4506	53.24
RUCHI	BE	08-Jul-2022	1025.75	1029.70	1055.25	1020.00	1045.00	1047.35	1042.57	135314	1410.75	4163	-	-
RUCHINFRA	BE	08-Jul-2022	8.15	8.15	8.35	8.00	8.10	8.10	8.12	57359	4.66	226	-	-
RUCHIRA	EQ	08-Jul-2022	117.75	118.45	118.70	113.00	113.30	113.95	115.39	107058	123.53	1843	57790	53.98
RUPA	EQ	08-Jul-2022	347.35	352.95	353.95	343.85	348.30	347.65	348.82	120144	419.09	2911	50536	42.06
RUSHIL	EQ	08-Jul-2022	438.80	431.00	449.00	431.00	440.00	441.65	440.02	15840	69.70	990	9235	58.30
RVHL	EQ	08-Jul-2022	19.45	19.50	19.80	19.05	19.75	19.70	19.43	5546	1.08	96	3370	60.76
RVNL	EQ	08-Jul-2022	30.60	30.70	31.10	30.60	31.00	30.90	30.90	1339884	413.97	8988	588526	43.92
SABEVENTS	BE	08-Jul-2022	6.75	6.45	7.05	6.45	7.00	6.75	6.79	7022	0.48	48	-	-
SABTN	BE	08-Jul-2022	1.85	1.85	1.90	1.85	1.90	1.90	1.90	3252	0.06	7	-	-
SADBHAV	EQ	08-Jul-2022	15.80	16.25	16.25	15.65	15.95	15.85	15.85	209442	33.19	897	118877	56.76
SADBHIN	EQ	08-Jul-2022	7.25	7.20	7.50	7.10	7.35	7.35	7.33	87523	6.42	355	62933	71.90
SAFARI	EQ	08-Jul-2022	931.25	932.30	949.85	928.50	948.00	940.20	937.77	3794	35.58	540	1960	51.66
SAGARDEEP	EQ	08-Jul-2022	27.20	27.50	27.50	26.50	26.85	27.05	27.08	14373	3.89	428	5060	35.20
SAGCEM	EQ	08-Jul-2022	173.20	175.90	177.95	174.00	174.70	175.55	175.52	58814	103.23	3032	32131	54.63
SAIL	EQ	08-Jul-2022	72.85	73.50	73.80	71.15	71.60	71.60	71.93	37768322	27165.30	71349	8236755	21.81
SAKAR	BE	08-Jul-2022	161.20	162.00	166.00	160.00	163.30	163.20	162.67	7234	11.77	82	-	-
SAKHTISUG	EQ	08-Jul-2022	15.55	15.85	16.60	15.55	16.40	16.50	16.23	241180	39.15	749	143380	59.45
SAKSOFT	EQ	08-Jul-2022	944.25	947.50	957.75	930.85	935.00	936.60	943.36	18744	176.82	2525	7619	40.65
SAKUMA	EQ	08-Jul-2022	14.25	14.30	14.55	13.90	13.95	14.00	14.11	194612	27.46	856	123607	63.51
SALASAR	EQ	08-Jul-2022	25.95	25.50	27.20	25.50	26.50	26.35	26.47	318542	84.32	1892	155608	48.85
SALONA	EQ	08-Jul-2022	202.40	206.00	208.50	204.45	206.90	206.45	206.61	1717	3.55	51	1524	88.76
SALSTEEL	EQ	08-Jul-2022	8.55	8.70	8.85	8.30	8.60	8.55	8.54	76135	6.51	307	43357	56.95
SALZERELEC	EQ	08-Jul-2022	180.25	180.90	181.60	178.50	181.00	180.40	180.09	6206	11.18	299	3118	50.24
SAMBHAAV	EQ	08-Jul-2022	3.65	3.70	3.70	3.55	3.65	3.60	3.64	18421	0.67	80	11276	61.21
SANCO	EQ	08-Jul-2022	9.90	9.65	10.35	9.65	10.25	10.05	10.17	38625	3.93	140	23333	60.41
SANDESH	EQ	08-Jul-2022	678.85	688.95	688.95	677.00	686.95	684.45	682.42	1082	7.38	189	715	66.08
SANDHAR	EQ	08-Jul-2022	253.20	254.00	256.90	248.20	251.95	250.55	250.63	109227	273.76	3591	81515	74.63
SANGAMIND	EQ	08-Jul-2022	274.90	277.20	286.75	276.25	285.60	285.10	282.47	17277	48.80	703	10907	63.13
SANGHIIND	EQ	08-Jul-2022	36.55	36.85	39.70	36.65	37.60	37.65	38.48	2006993	772.23	7841	896541	44.67
SANGHVIMOV	EQ	08-Jul-2022	230.10	234.00	237.85	229.00	233.20	234.50	234.82	159375	374.25	5213	100081	62.80
SANGINITA	EQ	08-Jul-2022	20.00	20.00	20.40	19.55	20.05	20.15	20.01	20172	4.04	94	16566	82.12
SANOFI	EQ	08-Jul-2022	6490.05	6495.50	6545.00	6495.50	6531.00	6528.85	6526.63	3570	233.00	1205	2294	64.26
SANSERA	EQ	08-Jul-2022	694.00	696.55	701.85	694.80	698.00	697.55	698.16	47747	333.35	10150	25549	53.51
SANWARIA	BZ	08-Jul-2022	0.85	0.90	0.90	0.80	0.85	0.85	0.86	695578	5.98	411	-	-
SAPPHIRE	EQ	08-Jul-2022	1119.95	1125.00	1129.95	1094.85	1123.00	1121.20	1106.50	171208	1894.42	7881	103422	60.41
SARDAEN	EQ	08-Jul-2022	878.90	887.90	905.00	870.55	875.90	877.45	889.90	51520	458.48	7596	15233	29.57
SAREGAMA	EQ	08-Jul-2022	404.10	410.00	413.00	399.00	400.25	402.80	405.33	110474	447.79	3872	45906	41.55
SARLAPOLY	EQ	08-Jul-2022	47.10	47.75	48.55	47.05	47.75	48.05	47.75	33575	16.03	508	21904	65.24
SASKEN	EQ	08-Jul-2022	786.20	790.15	825.00	788.85	805.05	810.50	812.80	19892	161.68	2181	7908	39.75
SASTASUNDR	EQ	08-Jul-2022	298.95	304.45	305.85	293.60	302.95	298.30	298.39	18112	54.04	831	7848	43.33
SATHAISPAT	BE	08-Jul-2022	2.50	2.40	2.40	2.40	2.40	2.40	2.40	500	0.01	1	-	-
SATIA	EQ	08-Jul-2022	123.05	123.80	123.85	121.30	123.40	123.25	122.64	141849	173.96	2308	40802	28.76
SATIN	EQ	08-Jul-2022	98.05	99.55	101.55	97.40	98.55	100.00	99.82	121472	121.26	2648	65857	54.22
SBC	EQ	08-Jul-2022	5.75	5.85	6.10	5.85	6.00	6.00	6.00	931872	55.88	1000	636192	68.27
SBCL	EQ	08-Jul-2022	412.05	414.05	447.00	411.65	447.00	442.65	431.65	78750	339.92	4488	45346	57.58
SBICARD	EQ	08-Jul-2022	848.05	850.20	853.00	845.45	852.00	851.15	849.75	1352265	11490.81	47754	967399	71.54
SBIETFCON	EQ	08-Jul-2022	71.63	73.00	73.00	70.80	71.65	71.75	71.07	915533	650.68	539	781271	85.34
SBIETFIT	EQ	08-Jul-2022	290.16	290.62	293.98	289.00	291.00	290.77	289.57	74119	214.63	241	58364	78.74
SBIETFPB	EQ	08-Jul-2022	175.51	177.51	179.51	173.65	174.30	174.88	176.18	2330	4.11	69	2210	94.85
SBIETFQLTY	EQ	08-Jul-2022	143.16	143.72	143.75	143.16	143.60	143.50	143.48	1076	1.54	59	842	78.25
SBILIFE	EQ	08-Jul-2022	1124.60	1135.80	1149.40	1127.55	1147.00	1146.90	1139.57	1135110	12935.34	42630	616135	54.28
SBIN	EQ	08-Jul-2022	486.75	489.00	489.90	485.15	488.45	488.55	487.44	9057231	44148.56	162363	4119292	45.48
SCAPDVR	EQ	08-Jul-2022	9.10	9.40	9.40	9.00	9.10	9.25	9.21	15757	1.45	109	7532	47.80
SCHAEFFLER	EQ	08-Jul-2022	2388.30	2395.00	2418.95	2359.50	2375.00	2371.35	2386.76	42788	1021.25	11109	23144	54.09
SCHAND	EQ	08-Jul-2022	114.60	116.00	118.10	114.60	114.75	115.15	116.63	159874	186.46	2212	91636	57.32
SCHNEIDER	EQ	08-Jul-2022	106.55	107.10	109.40	106.35	107.30	107.20	107.61	301457	324.38	5104	124504	41.30
SCI	EQ	08-Jul-2022	97.75	97.75	99.45	97.20	98.00	98.15	98.29	498846	490.33	4462	194043	38.90
SDBL	EQ	08-Jul-2022	68.10	68.45	69.95	66.60	67.50	67.25	68.31	82448	56.32	1176	43079	52.25
SDL24BEES	EQ	08-Jul-2022	107.33	107.35	107.42	107.18	107.18	107.18	107.30	949	1.02	10	20	2.11
SDL26BEES	EQ	08-Jul-2022	106.25	106.19	106.19	105.99	106.16	106.08	106.10	17088	18.13	30	15187	88.88
SEAMECLTD	EQ	08-Jul-2022	853.10	870.15	888.00	851.00	851.05	862.15	869.91	2351	20.45	319	1384	58.87
SECURCRED	SM	08-Jul-2022	63.50	61.00	61.00	61.00	61.00	61.00	61.00	11340	6.92	1	11340	100.00
SECURKLOUD	BE	08-Jul-2022	75.90	76.00	76.00	73.35	74.45	73.85	74.09	12018	8.90	152	-	-
SEJALLTD	BE	08-Jul-2022	238.10	235.00	245.00	235.00	244.00	244.00	242.55	1140	2.77	45	-	-
SELAN	EQ	08-Jul-2022	171.35	174.75	176.30	172.30	174.85	174.45	174.62	26715	46.65	470	18765	70.24
SEPC	EQ	08-Jul-2022	8.50	8.60	8.60	8.25	8.50	8.40	8.38	483648	40.52	577	326713	67.55
SEPOWER	EQ	08-Jul-2022	17.75	17.05	18.40	16.95	17.45	17.35	17.51	67239	11.77	253	36881	54.85
SEQUENT	EQ	08-Jul-2022	101.25	101.00	106.40	99.50	104.90	105.25	103.03	2279616	2348.61	21923	660376	28.97
SERVOTECH	EQ	08-Jul-2022	61.55	62.90	63.80	61.25	62.10	62.40	62.63	15237	9.54	951	3550	23.30
SESHAPAPER	EQ	08-Jul-2022	195.55	194.25	199.60	194.00	195.50	195.75	196.15	37733	74.01	1301	22350	59.23
SETCO	EQ	08-Jul-2022	12.70	12.90	13.60	12.70	13.00	13.00	13.25	199430	26.43	518	89243	44.75
SETF10GILT	EQ	08-Jul-2022	200.00	199.05	199.60	198.75	198.75	198.82	199.46	142	0.28	13	138	97.18
SETFGOLD	EQ	08-Jul-2022	44.86	44.99	45.08	44.70	44.92	44.89	44.96	427555	192.22	1374	305759	71.51
SETFNIF50	EQ	08-Jul-2022	166.04	166.25	167.70	166.04	166.87	166.66	166.56	192474	320.59	1384	109500	56.89
SETFNIFBK	EQ	08-Jul-2022	349.58	352.00	352.94	350.40	351.93	351.75	351.64	69883	245.74	621	49521	70.86
SETFNN50	EQ	08-Jul-2022	398.84	404.00	404.00	397.18	400.99	399.86	399.42	21558	86.11	474	11796	54.72
SETUINFRA	EQ	08-Jul-2022	2.10	2.10	2.20	2.00	2.05	2.05	2.08	59657	1.24	104	50346	84.39
SEYAIND	BE	08-Jul-2022	23.00	22.55	24.00	22.55	23.00	22.95	23.13	24832	5.74	300	-	-
SFL	EQ	08-Jul-2022	2650.20	2663.50	2685.00	2602.00	2631.50	2627.85	2640.50	3668	96.85	1472	2165	59.02
SGBAPR28I	GB	08-Jul-2022	4791.10	4791.00	4820.00	4781.10	4785.00	4785.00	4794.92	97	4.65	12	97	100.00
SGBAUG24	GB	08-Jul-2022	5050.01	5050.00	5130.00	5010.00	5040.00	5040.00	5037.46	64	3.22	22	45	70.31
SGBAUG27	GB	08-Jul-2022	4795.16	4790.00	4790.00	4768.00	4768.00	4768.00	4775.86	14	0.67	2	14	100.00
SGBAUG28V	GB	08-Jul-2022	4855.91	4890.00	4890.00	4850.00	4865.00	4865.97	4866.63	1753	85.31	134	1421	81.06
SGBAUG29V	GB	08-Jul-2022	4777.92	4750.00	4799.00	4750.00	4799.00	4799.00	4781.67	107	5.12	25	95	88.79
SGBD29VIII	GB	08-Jul-2022	4760.74	4725.00	4840.00	4725.00	4784.00	4792.00	4771.78	170	8.11	29	168	98.82
SGBDC27VII	GB	08-Jul-2022	4800.00	4800.00	4809.00	4800.00	4809.00	4809.00	4803.89	9	0.43	6	9	100.00
SGBDEC26	GB	08-Jul-2022	4889.00	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	1	0.05	1	1	100.00
SGBFEB24	GB	08-Jul-2022	5000.00	5000.00	5004.00	4975.90	4975.90	4975.90	4993.39	370	18.48	13	364	98.38
SGBFEB27	GB	08-Jul-2022	4850.00	4760.00	4895.00	4760.00	4895.00	4895.00	4827.00	10	0.48	4	0	0.00
SGBFEB29XI	GB	08-Jul-2022	4780.00	4780.00	4799.00	4751.00	4770.00	4773.88	4780.27	223	10.66	39	214	95.96
SGBJ28VIII	GB	08-Jul-2022	4794.00	4760.00	4785.00	4656.00	4785.00	4784.99	4720.28	281	13.26	19	250	88.97
SGBJAN26	GB	08-Jul-2022	4931.75	4931.00	4931.00	4931.00	4931.00	4931.00	4931.00	3	0.15	1	3	100.00
SGBJAN27	GB	08-Jul-2022	4900.00	4899.00	4899.00	4899.00	4899.00	4899.00	4899.00	4	0.20	1	4	100.00
SGBJAN29IX	GB	08-Jul-2022	4760.49	4760.49	4788.50	4727.00	4788.50	4785.73	4772.31	656	31.31	67	581	88.57
SGBJAN29X	GB	08-Jul-2022	4798.31	4815.00	4815.00	4810.00	4815.00	4814.50	4811.61	31	1.49	5	31	100.00
SGBJAN30IX	GB	08-Jul-2022	4800.66	4735.15	4800.00	4735.15	4798.00	4798.00	4796.53	231	11.08	27	131	56.71
SGBJU29III	GB	08-Jul-2022	4760.00	4760.00	4780.00	4760.00	4765.00	4765.00	4766.17	230	10.96	18	225	97.83
SGBJUL25	GB	08-Jul-2022	5050.00	5010.00	5012.00	5010.00	5012.00	5012.00	5011.50	20	1.00	2	20	100.00
SGBJUL27	GB	08-Jul-2022	4730.11	5079.00	5079.00	4770.00	4770.00	4770.00	4784.71	21	1.00	2	21	100.00
SGBJUL28IV	GB	08-Jul-2022	4793.75	4819.80	4855.00	4785.00	4809.00	4809.40	4810.68	608	29.25	57	598	98.36
SGBJUL29IV	GB	08-Jul-2022	4789.82	4793.90	4794.00	4781.00	4790.00	4790.43	4789.99	313	14.99	34	312	99.68
SGBJUN27	GB	08-Jul-2022	4780.00	4760.00	4770.00	4760.00	4770.00	4770.00	4769.53	211	10.06	2	211	100.00
SGBJUN28	GB	08-Jul-2022	4751.80	4750.10	4789.98	4745.16	4775.00	4775.00	4761.68	1237	58.90	113	1220	98.63
SGBJUN29II	GB	08-Jul-2022	4773.50	4949.00	4949.00	4750.00	4755.00	4755.00	4769.05	175	8.35	23	174	99.43
SGBJUN30	GB	08-Jul-2022	4949.87	4949.00	5091.00	4910.00	4910.00	4977.94	4964.34	249	12.36	92	176	70.68
SGBMAR25	GB	08-Jul-2022	4961.00	5000.00	5000.00	4945.00	4945.00	4952.73	4953.58	56	2.77	6	56	100.00
SGBMAR28X	GB	08-Jul-2022	4779.99	4779.99	4785.00	4779.99	4780.00	4780.00	4781.97	33	1.58	4	33	100.00
SGBMAR30X	GB	08-Jul-2022	4851.11	4801.00	4851.00	4801.00	4850.00	4850.05	4844.07	28	1.36	11	27	96.43
SGBMAY25	GB	08-Jul-2022	4951.11	4905.00	4950.00	4905.00	4932.11	4932.55	4925.74	194	9.56	24	156	80.41
SGBMAY26	GB	08-Jul-2022	4900.00	4905.00	4905.00	4905.00	4905.00	4905.00	4905.00	2	0.10	2	2	100.00
SGBMAY28	GB	08-Jul-2022	4758.89	4741.00	4782.60	4741.00	4762.00	4771.14	4768.00	812	38.72	27	810	99.75
SGBMAY29I	GB	08-Jul-2022	4763.93	4763.90	4780.00	4751.00	4770.00	4769.51	4767.66	605	28.84	64	501	82.81
SGBMR29XII	GB	08-Jul-2022	4757.52	4757.00	4773.99	4756.00	4767.00	4771.83	4768.22	525	25.03	123	506	96.38
SGBN28VIII	GB	08-Jul-2022	4783.25	4784.25	4845.00	4725.00	4845.00	4845.00	4750.98	146	6.94	22	101	69.18
SGBNOV23	GB	08-Jul-2022	5032.13	5124.00	5124.00	5124.00	5124.00	5124.00	5124.00	1	0.05	1	1	100.00
SGBNOV24	GB	08-Jul-2022	4944.09	5010.00	5010.00	4932.00	4965.00	4965.00	4948.24	17	0.84	4	17	100.00
SGBNOV25	GB	08-Jul-2022	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	2	0.10	1	2	100.00
SGBNOV26	GB	08-Jul-2022	4880.00	4879.00	4879.00	4879.00	4879.00	4879.00	4879.00	2	0.10	1	2	100.00
SGBNV29VII	GB	08-Jul-2022	4755.11	4755.00	4770.00	4745.00	4770.00	4767.31	4753.81	548	26.05	46	545	99.45
SGBOC28VII	GB	08-Jul-2022	4771.07	4771.07	4790.00	4752.00	4790.00	4789.33	4773.07	41	1.96	14	41	100.00
SGBOCT25	GB	08-Jul-2022	5100.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	3	0.15	2	3	100.00
SGBOCT25IV	GB	08-Jul-2022	5025.00	4999.00	4999.00	4999.00	4999.00	4999.00	4999.00	1	0.05	1	1	100.00
SGBOCT27	GB	08-Jul-2022	4759.78	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	19	0.91	1	19	100.00
SGBOCT27VI	GB	08-Jul-2022	4844.00	4731.00	4750.00	4727.61	4750.00	4750.00	4735.48	14	0.66	6	14	100.00
SGBSEP27	GB	08-Jul-2022	4765.00	4705.00	4785.00	4705.00	4782.00	4782.00	4756.17	23	1.09	7	23	100.00
SGBSEP28VI	GB	08-Jul-2022	4814.00	4800.00	4850.00	4766.00	4848.00	4838.96	4809.53	253	12.17	52	189	74.70
SGBSEP29VI	GB	08-Jul-2022	4755.08	4731.00	4777.00	4731.00	4770.00	4762.62	4764.75	227	10.82	31	184	81.06
SGIL	EQ	08-Jul-2022	152.50	150.50	155.35	150.00	151.00	151.20	151.15	1269	1.92	81	963	75.89
SGL	EQ	08-Jul-2022	24.25	24.45	26.20	23.30	25.95	25.70	24.94	43707	10.90	351	22383	51.21
SHAHALLOYS	EQ	08-Jul-2022	80.05	81.00	81.90	78.00	78.35	79.05	79.61	28344	22.57	397	15231	53.74
SHAILY	EQ	08-Jul-2022	1876.25	1918.95	1953.10	1851.15	1881.35	1907.50	1915.58	14203	272.07	521	13095	92.20
SHAKTIPUMP	EQ	08-Jul-2022	534.30	544.95	558.00	537.00	537.00	540.50	546.89	115634	632.39	8411	45931	39.72
SHALBY	EQ	08-Jul-2022	105.10	105.65	106.90	104.15	106.90	106.00	105.41	35806	37.74	854	20552	57.40
SHALPAINTS	EQ	08-Jul-2022	171.70	172.10	173.00	168.00	168.10	168.20	170.40	78466	133.71	957	55696	70.98
SHANKARA	EQ	08-Jul-2022	695.40	695.00	721.00	693.00	719.00	718.60	712.41	91402	651.16	4003	55332	60.54
SHANTI	BE	08-Jul-2022	28.05	29.00	29.25	26.80	28.50	28.00	27.46	64627	17.74	111	-	-
SHANTIGEAR	EQ	08-Jul-2022	223.90	224.90	234.75	222.25	223.60	224.65	228.31	165377	377.56	6799	45397	27.45
SHARDACROP	EQ	08-Jul-2022	651.70	655.00	675.95	640.85	646.90	649.80	661.61	218078	1442.83	10687	85164	39.05
SHARDAMOTR	EQ	08-Jul-2022	791.80	798.95	809.40	771.20	774.05	779.30	784.61	44980	352.92	4052	25031	55.65
SHAREINDIA	EQ	08-Jul-2022	1138.80	1158.00	1170.00	1130.00	1152.00	1160.90	1157.40	24419	282.63	2507	11496	47.08
SHARIABEES	EQ	08-Jul-2022	396.07	399.90	401.98	392.62	397.36	398.46	397.21	228	0.91	65	96	42.11
SHEMAROO	EQ	08-Jul-2022	105.80	105.80	106.75	102.35	104.75	103.20	104.27	8690	9.06	372	4267	49.10
SHILPAMED	EQ	08-Jul-2022	397.60	398.00	406.00	395.00	396.00	395.90	398.52	55715	222.03	2593	26999	48.46
SHIVALIK	EQ	08-Jul-2022	726.80	737.65	759.00	727.10	751.45	745.40	742.38	3044	22.60	271	2291	75.26
SHIVAMAUTO	EQ	08-Jul-2022	37.25	37.60	37.70	36.10	36.50	36.65	36.59	74761	27.35	677	42344	56.64
SHIVAMILLS	EQ	08-Jul-2022	94.85	97.00	97.00	95.00	95.50	95.35	95.92	2797	2.68	155	1441	51.52
SHIVATEX	EQ	08-Jul-2022	167.75	171.05	171.05	164.50	165.70	165.80	167.09	2895	4.84	136	1814	62.66
SHK	EQ	08-Jul-2022	137.75	138.15	141.00	138.05	138.50	139.25	139.24	81855	113.98	2298	47132	57.58
SHOPERSTOP	EQ	08-Jul-2022	485.90	487.10	537.20	486.45	536.00	523.65	513.33	514946	2643.37	17186	130746	25.39
SHRADHA	EQ	08-Jul-2022	47.20	46.75	47.55	46.30	46.50	46.55	47.08	2540	1.20	69	1857	73.11
SHREDIGCEM	EQ	08-Jul-2022	62.10	62.80	63.45	60.60	61.85	62.20	62.58	202880	126.97	2471	63345	31.22
SHREECEM	EQ	08-Jul-2022	20014.60	20325.00	20348.00	19860.00	19919.95	19932.80	20075.68	21583	4332.93	8228	4719	21.86
SHREEPUSHK	EQ	08-Jul-2022	248.40	251.40	253.35	246.80	248.40	248.80	249.41	20295	50.62	911	10881	53.61
SHREERAMA	EQ	08-Jul-2022	10.80	10.55	11.00	10.55	10.70	10.70	10.69	10412	1.11	103	7705	74.00
SHRENIK	EQ	08-Jul-2022	2.25	2.35	2.40	2.15	2.25	2.25	2.25	2647763	59.54	1426	1320827	49.88
SHREYANIND	EQ	08-Jul-2022	91.50	92.85	92.85	90.80	92.80	92.15	91.60	5175	4.74	137	4043	78.13
SHREYAS	EQ	08-Jul-2022	315.70	319.95	324.00	313.55	315.50	315.10	318.33	15993	50.91	1031	9276	58.00
SHRIPISTON	BE	08-Jul-2022	697.00	697.00	709.00	667.25	699.90	699.05	691.80	471	3.26	16	-	-
SHRIRAMCIT	EQ	08-Jul-2022	1714.55	1729.50	1749.00	1678.35	1749.00	1735.00	1708.43	198645	3393.71	7673	135472	68.20
SHRIRAMPPS	EQ	08-Jul-2022	68.25	69.60	69.60	67.65	67.80	67.85	68.29	84812	57.92	1382	45793	53.99
SHUBHLAXMI	SM	08-Jul-2022	31.70	30.20	30.50	30.20	30.25	30.25	30.32	3000	0.91	3	3000	100.00
SHYAMCENT	EQ	08-Jul-2022	20.25	20.45	20.50	20.05	20.15	20.15	20.22	181001	36.60	994	124667	68.88
SHYAMMETL	EQ	08-Jul-2022	285.00	288.50	288.80	283.05	284.00	284.40	285.37	69393	198.03	2345	44901	64.71
SHYAMTEL	EQ	08-Jul-2022	12.90	13.50	13.50	13.50	13.50	13.50	13.50	7134	0.96	47	7132	99.97
SICAL	BE	08-Jul-2022	7.80	7.90	7.90	7.65	7.80	7.85	7.83	26588	2.08	85	-	-
SIEMENS	EQ	08-Jul-2022	2663.60	2671.00	2692.70	2651.00	2681.45	2681.35	2670.52	315905	8436.31	19201	131835	41.73
SIGACHI	EQ	08-Jul-2022	273.35	276.00	280.00	272.65	275.45	274.50	275.31	113590	312.73	2910	41253	36.32
SIGIND	EQ	08-Jul-2022	32.95	33.50	39.50	32.85	39.50	39.50	38.96	219884	85.66	1106	72952	33.18
SIKKO	EQ	08-Jul-2022	48.00	46.50	49.75	46.50	48.00	48.25	47.77	3158	1.51	152	1661	52.60
SIL	BE	08-Jul-2022	24.35	24.50	24.50	23.15	23.15	23.15	23.27	267839	62.32	904	-	-
SILGO	EQ	08-Jul-2022	27.90	28.25	31.00	28.10	28.70	29.25	29.51	47607	14.05	322	14139	29.70
SILINV	EQ	08-Jul-2022	289.00	289.00	297.65	255.50	296.50	294.10	285.18	2594	7.40	150	1875	72.28
SILLYMONKS	EQ	08-Jul-2022	19.10	18.55	22.85	18.55	20.25	20.05	20.63	48703	10.05	193	15139	31.08
SILVER	EQ	08-Jul-2022	58.90	59.08	59.08	58.40	58.62	58.61	58.76	48258	28.36	449	44070	91.32
SILVERBEES	EQ	08-Jul-2022	57.27	57.90	57.94	56.53	56.70	56.69	56.76	1295185	735.15	3405	1076453	83.11
SILVERTUC	EQ	08-Jul-2022	354.00	363.95	363.95	338.90	346.90	342.00	344.26	4347	14.96	196	3117	71.70
SIMBHALS	EQ	08-Jul-2022	22.10	22.55	22.85	22.10	22.70	22.65	22.58	30765	6.95	182	23607	76.73
SIMPLEXINF	EQ	08-Jul-2022	55.20	57.85	57.85	54.25	55.25	55.65	55.75	14531	8.10	175	10649	73.28
SINTERCOM	EQ	08-Jul-2022	89.30	88.25	89.90	85.00	85.00	85.40	85.67	8295	7.11	181	6587	79.41
SIRCA	EQ	08-Jul-2022	480.05	482.00	494.80	475.05	484.00	480.10	486.13	33627	163.47	2460	12913	38.40
SIS	EQ	08-Jul-2022	452.15	456.60	456.60	444.70	448.05	448.15	445.93	157195	700.98	2630	135771	86.37
SITINET	EQ	08-Jul-2022	1.75	1.75	1.80	1.70	1.80	1.75	1.76	776060	13.63	743	541613	69.79
SIYSIL	EQ	08-Jul-2022	518.85	526.65	526.65	508.00	509.60	512.55	517.30	86540	447.68	4685	24926	28.80
SJS	EQ	08-Jul-2022	449.95	451.00	462.30	447.50	447.50	449.90	453.03	98252	445.11	3983	62723	63.84
SJVN	EQ	08-Jul-2022	27.25	27.30	27.40	27.10	27.35	27.25	27.22	490540	133.53	1889	274459	55.95
SKFINDIA	EQ	08-Jul-2022	3788.20	3810.00	3821.00	3675.00	3719.70	3698.75	3738.45	22644	846.53	3949	12432	54.90
SKIPPER	EQ	08-Jul-2022	54.45	54.95	57.45	54.15	55.30	55.30	55.40	190083	105.30	1384	85959	45.22
SKMEGGPROD	EQ	08-Jul-2022	58.60	59.00	59.00	58.00	58.30	58.35	58.38	19901	11.62	215	9369	47.08
SMARTLINK	EQ	08-Jul-2022	124.35	125.85	125.85	121.05	121.30	122.00	122.40	32217	39.43	995	20774	64.48
SMCGLOBAL	EQ	08-Jul-2022	91.85	90.30	92.20	90.30	91.75	91.80	91.80	142364	130.69	721	126707	89.00
SMLISUZU	EQ	08-Jul-2022	599.60	606.35	625.00	602.25	612.50	613.65	615.43	41900	257.86	3296	21133	50.44
SMLT	EQ	08-Jul-2022	103.45	102.00	103.45	100.60	101.00	101.00	101.45	4866	4.94	140	2544	52.28
SMSLIFE	EQ	08-Jul-2022	703.05	692.00	712.25	692.00	709.05	705.90	707.31	795	5.62	108	527	66.29
SMSPHARMA	EQ	08-Jul-2022	80.55	81.20	83.75	80.35	82.45	81.90	82.08	432709	355.16	540	422336	97.60
SNOWMAN	EQ	08-Jul-2022	27.35	27.35	29.20	27.30	28.70	28.85	28.40	445115	126.40	1939	266272	59.82
SOBHA	EQ	08-Jul-2022	641.05	642.50	679.00	626.00	672.00	675.35	660.20	2343284	15470.31	52913	384258	16.40
SOFTTECH	BE	08-Jul-2022	97.80	99.00	102.40	97.00	97.05	97.90	100.23	919	0.92	26	-	-
SOLARA	EQ	08-Jul-2022	368.75	374.95	405.00	370.80	382.10	381.40	389.58	470116	1831.48	23091	124121	26.40
SOLARINDS	EQ	08-Jul-2022	2715.70	2732.75	2739.05	2680.00	2700.00	2689.80	2703.00	5992	161.96	1789	2884	48.13
SOMANYCERA	EQ	08-Jul-2022	597.25	604.30	604.30	590.00	603.85	603.15	599.32	19615	117.56	1041	13238	67.49
SOMATEX	EQ	08-Jul-2022	6.70	6.70	7.00	6.50	7.00	7.00	6.99	15838	1.11	45	15736	99.36
SOMICONVEY	EQ	08-Jul-2022	31.65	32.95	32.95	31.75	32.95	32.55	32.42	2207	0.72	90	1106	50.11
SONACOMS	EQ	08-Jul-2022	566.85	569.00	576.40	562.75	567.00	567.45	568.69	287332	1634.03	14117	108381	37.72
SONAMCLOCK	EQ	08-Jul-2022	85.35	85.35	88.55	81.00	86.60	86.25	86.69	1757	1.52	119	389	22.14
SONATSOFTW	EQ	08-Jul-2022	686.75	690.20	692.75	683.00	687.95	687.95	689.02	31211	215.05	2334	12813	41.05
SONUINFRA	SM	08-Jul-2022	35.95	34.85	34.85	33.50	33.50	33.50	33.89	21000	7.12	7	18000	85.71
SORILINFRA	EQ	08-Jul-2022	65.60	65.05	68.65	64.50	65.00	65.20	66.23	18029	11.94	400	7436	41.24
SOTL	EQ	08-Jul-2022	1120.75	1131.00	1131.00	1103.00	1131.00	1122.80	1118.21	5452	60.96	645	3576	65.59
SOUTHBANK	EQ	08-Jul-2022	8.00	8.05	8.10	7.85	7.95	7.90	7.93	3115464	247.05	11167	1490748	47.85
SOUTHWEST	EQ	08-Jul-2022	183.65	183.90	216.70	167.35	179.05	179.25	181.76	11637	21.15	223	4819	41.41
SPAL	EQ	08-Jul-2022	367.45	372.00	378.55	367.45	371.30	371.75	373.37	28302	105.67	1771	15091	53.32
SPANDANA	EQ	08-Jul-2022	417.95	422.00	429.00	415.00	418.00	416.25	422.70	102474	433.15	10062	38620	37.69
SPARC	EQ	08-Jul-2022	211.45	212.55	217.45	207.55	210.60	211.45	214.58	563183	1208.50	9194	90763	16.12
SPCENET	EQ	08-Jul-2022	4.45	4.65	4.65	4.65	4.65	4.65	4.65	1932	0.09	9	1932	100.00
SPECIALITY	EQ	08-Jul-2022	124.00	124.90	135.00	122.85	132.10	132.85	131.30	252334	331.31	3737	122187	48.42
SPENCERS	EQ	08-Jul-2022	72.00	72.00	74.70	71.60	72.50	72.45	72.98	150447	109.80	2360	71534	47.55
SPENTEX	BZ	08-Jul-2022	2.15	2.25	2.25	2.25	2.25	2.25	2.25	784	0.02	7	-	-
SPIC	EQ	08-Jul-2022	49.45	49.90	49.95	49.00	49.20	49.25	49.44	267786	132.40	1687	113189	42.27
SPICEJET	EQ	08-Jul-2022	38.80	38.80	39.80	38.60	39.00	39.15	39.15	1619903	634.12	7549	399494	24.66
SPLIL	EQ	08-Jul-2022	48.95	49.55	49.65	47.80	48.40	48.20	48.48	21788	10.56	423	12002	55.09
SPLPETRO	EQ	08-Jul-2022	910.75	903.70	916.15	900.05	906.05	907.00	906.60	14279	129.45	2001	7814	54.72
SPMLINFRA	EQ	08-Jul-2022	45.75	48.00	48.00	46.30	48.00	48.00	47.90	84951	40.70	386	57448	67.62
SPTL	EQ	08-Jul-2022	4.20	4.00	4.00	4.00	4.00	4.00	4.00	866210	34.65	1533	866210	100.00
SREEL	EQ	08-Jul-2022	160.50	162.95	164.50	161.20	162.00	162.40	162.62	8996	14.63	286	5749	63.91
SREIBNPNCD	NU	08-Jul-2022	140.00	140.00	140.00	140.00	140.00	140.00	140.00	10	0.01	2	10	100.00
SREIBNPNCD	Y8	08-Jul-2022	240.00	254.99	254.99	245.00	245.00	245.00	245.50	20	0.05	3	20	100.00
SREINFRA	BE	08-Jul-2022	4.00	4.00	4.10	3.95	4.05	4.00	4.04	132528	5.35	244	-	-
SRF	EQ	08-Jul-2022	2072.85	2098.00	2183.00	2055.00	2176.05	2175.50	2137.75	2001690	42791.04	99325	576100	28.78
SRHHYPOLTD	EQ	08-Jul-2022	441.95	442.00	446.60	435.30	438.00	440.30	441.69	20783	91.80	1326	12628	60.76
SRIRAM	SM	08-Jul-2022	8.30	8.10	8.10	8.10	8.10	8.10	8.10	6000	0.49	1	6000	100.00
SRPL	EQ	08-Jul-2022	108.05	108.00	110.65	107.00	107.00	107.85	108.63	82961	90.12	357	38674	46.62
SRTRANSFIN	EQ	08-Jul-2022	1308.25	1319.80	1323.55	1271.00	1275.00	1280.45	1290.03	730563	9424.48	28608	280092	38.34
SRTRANSFIN	YH	08-Jul-2022	1022.17	1015.00	1016.00	1015.00	1016.00	1016.00	1015.17	60	0.61	2	60	100.00
SRTRANSFIN	YI	08-Jul-2022	1048.90	1035.05	1040.00	1035.05	1040.00	1040.00	1037.53	4	0.04	2	2	50.00
SRTRANSFIN	YK	08-Jul-2022	1001.40	1010.01	1010.01	1010.00	1010.00	1010.00	1010.00	25	0.25	2	25	100.00
SRTRANSFIN	YL	08-Jul-2022	1052.00	1048.00	1048.00	1038.00	1038.00	1038.22	1039.52	464	4.82	28	462	99.57
SRTRANSFIN	YR	08-Jul-2022	1075.00	1079.90	1080.00	1079.90	1080.00	1080.00	1079.93	70	0.76	2	70	100.00
SRTRANSFIN	YV	08-Jul-2022	1039.98	1025.00	1044.75	1025.00	1030.00	1030.00	1033.87	201	2.08	9	182	90.55
SRTRANSFIN	YW	08-Jul-2022	1060.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	2	10	100.00
SRTRANSFIN	YZ	08-Jul-2022	1085.00	1061.12	1139.90	1061.11	1090.00	1090.00	1078.47	171	1.84	4	111	64.91
SRTRANSFIN	Z5	08-Jul-2022	1025.00	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	100	1.02	1	100	100.00
SRTRANSFIN	ZG	08-Jul-2022	1042.00	1043.00	1043.00	1039.00	1043.00	1043.00	1040.17	103	1.07	6	103	100.00
SSWL	EQ	08-Jul-2022	825.75	832.30	854.00	825.20	851.00	846.15	841.68	56560	476.06	2540	40953	72.41
STAR	EQ	08-Jul-2022	341.40	341.00	349.40	337.50	348.50	347.55	344.76	522327	1800.76	11643	194386	37.22
STARCEMENT	EQ	08-Jul-2022	85.90	86.75	87.60	85.55	86.90	86.20	86.79	49821	43.24	756	24311	48.80
STARHEALTH	EQ	08-Jul-2022	531.90	537.40	539.00	522.20	531.20	534.70	533.10	1259495	6714.35	30950	407761	32.37
STARPAPER	EQ	08-Jul-2022	155.15	156.55	157.25	154.45	155.30	155.75	155.98	28081	43.80	1254	11575	41.22
STARTECK	EQ	08-Jul-2022	129.35	139.00	139.00	126.00	126.00	126.75	131.05	12555	16.45	213	688	5.48
STCINDIA	EQ	08-Jul-2022	85.80	87.30	87.30	85.15	85.30	85.30	85.55	9305	7.96	203	6254	67.21
STEELCAS	EQ	08-Jul-2022	339.75	338.50	354.95	332.00	350.00	349.50	347.82	7203	25.05	328	5937	82.42
STEELCITY	EQ	08-Jul-2022	55.50	55.50	56.50	55.10	55.35	55.40	55.32	5494	3.04	102	3691	67.18
STEELXIND	EQ	08-Jul-2022	205.30	214.90	215.55	209.10	215.55	215.55	213.92	1163030	2488.01	5556	405129	34.83
STEL	EQ	08-Jul-2022	111.90	111.70	113.95	111.65	113.90	113.25	112.75	3261	3.68	85	2148	65.87
STERTOOLS	EQ	08-Jul-2022	280.30	285.95	294.30	283.90	290.00	293.30	293.39	480574	1409.96	5030	254301	52.92
STLTECH	EQ	08-Jul-2022	144.95	146.10	146.65	142.80	143.90	143.80	144.54	614179	887.73	8374	321515	52.35
STOVEKRAFT	EQ	08-Jul-2022	565.80	567.05	584.85	564.30	574.00	576.25	577.78	85755	495.48	7541	37100	43.26
STYLAMIND	EQ	08-Jul-2022	827.20	839.55	899.00	815.00	880.00	878.20	862.68	9025	77.86	537	7265	80.50
SUBCAPCITY	BE	08-Jul-2022	101.00	95.95	106.00	95.95	103.95	103.95	101.06	2598	2.63	56	-	-
SUBEXLTD	EQ	08-Jul-2022	25.50	25.70	25.70	24.60	25.00	25.05	25.01	2859363	715.01	5898	1192493	41.70
SUBROS	EQ	08-Jul-2022	313.55	310.00	322.05	310.00	310.50	313.15	314.26	28576	89.80	1052	11522	40.32
SUDARSCHEM	EQ	08-Jul-2022	419.90	423.50	430.00	419.20	428.00	427.65	421.58	803561	3387.65	11327	633465	78.83
SUMEETINDS	EQ	08-Jul-2022	6.80	7.00	7.00	6.60	6.60	6.60	6.66	87367	5.82	297	50041	57.28
SUMICHEM	EQ	08-Jul-2022	471.05	473.00	479.50	466.35	472.95	471.40	473.52	203545	963.82	6744	74287	36.50
SUMIT	EQ	08-Jul-2022	10.15	10.00	10.50	10.00	10.10	10.20	10.21	9517	0.97	64	4990	52.43
SUMMITSEC	EQ	08-Jul-2022	549.90	554.95	557.55	534.90	542.65	540.85	543.68	6334	34.44	450	3458	54.59
SUNCLAYLTD	EQ	08-Jul-2022	4151.80	4150.00	4160.00	4060.00	4070.10	4067.35	4085.96	1612	65.87	512	1072	66.50
SUNDARAM	EQ	08-Jul-2022	2.90	2.95	2.95	2.85	2.85	2.90	2.92	246613	7.21	251	111525	45.22
SUNDARMFIN	EQ	08-Jul-2022	1864.20	1840.00	1898.00	1840.00	1878.00	1881.20	1870.49	9934	185.81	2470	4264	42.92
SUNDARMHLD	EQ	08-Jul-2022	73.45	73.60	74.00	72.20	73.40	73.00	72.95	49976	36.46	782	35410	70.85
SUNDRMBRAK	EQ	08-Jul-2022	356.30	355.90	362.70	351.55	353.00	357.90	355.27	401	1.42	43	301	75.06
SUNDRMFAST	EQ	08-Jul-2022	759.05	763.00	784.00	759.00	783.50	778.65	774.89	72695	563.31	10032	34150	46.98
SUNFLAG	EQ	08-Jul-2022	83.55	83.90	84.15	79.50	80.45	80.35	81.54	333930	272.29	5122	150279	45.00
SUNPHARMA	EQ	08-Jul-2022	849.45	853.50	859.50	849.75	857.30	857.70	855.41	2927832	25044.84	39809	1608383	54.93
SUNTECK	EQ	08-Jul-2022	514.65	514.70	518.65	504.10	505.10	507.95	510.91	653459	3338.56	15308	166800	25.53
SUNTV	EQ	08-Jul-2022	429.40	431.25	441.85	427.15	430.50	429.55	435.07	1251897	5446.67	21657	348064	27.80
SUPERHOUSE	EQ	08-Jul-2022	183.20	184.95	188.95	182.25	182.30	183.95	184.61	9085	16.77	305	4908	54.02
SUPERSPIN	EQ	08-Jul-2022	9.95	10.15	10.15	9.85	9.90	9.90	9.97	19087	1.90	107	12441	65.18
SUPRAJIT	EQ	08-Jul-2022	337.90	340.45	340.45	327.50	329.20	328.70	329.46	231682	763.30	6900	146115	63.07
SUPREMEENG	EQ	08-Jul-2022	2.80	2.75	2.80	2.70	2.70	2.70	2.73	627774	17.17	334	364624	58.08
SUPREMEIND	EQ	08-Jul-2022	1844.95	1854.70	1880.45	1836.60	1869.95	1859.80	1867.39	43554	813.32	3924	31884	73.21
SUPREMEINF	EQ	08-Jul-2022	12.00	12.35	12.50	11.40	11.40	11.40	11.87	22774	2.70	192	7701	33.81
SUPRIYA	EQ	08-Jul-2022	342.95	346.90	350.85	340.50	342.25	343.60	345.16	197353	681.18	6977	78558	39.81
SURANASOL	EQ	08-Jul-2022	20.30	20.75	20.90	20.25	20.25	20.35	20.46	31410	6.43	414	15380	48.97
SURANAT&P	EQ	08-Jul-2022	10.15	10.05	10.40	9.85	10.05	10.05	10.17	65555	6.67	298	42205	64.38
SURANI	SM	08-Jul-2022	38.45	37.95	37.95	37.95	37.95	37.95	37.95	6000	2.28	1	6000	100.00
SURYALAXMI	EQ	08-Jul-2022	61.60	65.00	65.50	62.60	62.60	62.95	63.45	16198	10.28	409	6689	41.30
SURYAROSNI	EQ	08-Jul-2022	381.60	381.60	384.90	373.40	377.85	378.10	377.27	121793	459.49	5854	45072	37.01
SURYODAY	EQ	08-Jul-2022	84.70	84.70	85.80	82.70	83.90	83.45	84.06	61770	51.92	1054	40689	65.87
SUTLEJTEX	EQ	08-Jul-2022	64.75	65.10	65.90	63.80	64.70	64.60	64.65	42358	27.38	610	22456	53.01
SUULD	EQ	08-Jul-2022	58.85	60.00	60.35	56.50	58.40	58.15	58.58	148230	86.83	1607	96661	65.21
SUVEN	EQ	08-Jul-2022	67.40	72.00	72.30	69.05	70.40	70.40	71.13	646497	459.88	5568	132429	20.48
SUVENPHAR	EQ	08-Jul-2022	438.85	441.60	452.00	436.90	442.15	442.50	442.89	214284	949.05	9085	134371	62.71
SUVIDHAA	EQ	08-Jul-2022	6.30	6.40	6.55	6.30	6.35	6.40	6.44	62688	4.04	343	41179	65.69
SUZLON	EQ	08-Jul-2022	6.60	6.70	6.85	6.55	6.70	6.65	6.68	50072293	3342.41	23442	17158340	34.27
SVPGLOB	EQ	08-Jul-2022	38.70	39.25	39.65	38.45	39.25	39.15	39.07	133582	52.19	1209	90132	67.47
SWANENERGY	EQ	08-Jul-2022	185.45	187.45	189.15	180.50	185.00	182.65	183.84	192548	353.99	4136	75639	39.28
SWARAJENG	EQ	08-Jul-2022	1491.25	1489.00	1509.50	1478.25	1485.00	1492.80	1496.56	2397	35.87	619	1139	47.52
SWELECTES	EQ	08-Jul-2022	322.65	334.95	337.65	324.00	335.00	332.95	334.05	13750	45.93	539	8462	61.54
SWSOLAR	EQ	08-Jul-2022	308.50	310.70	315.80	305.10	305.75	305.85	308.68	123685	381.79	3378	64231	51.93
SYMPHONY	EQ	08-Jul-2022	888.95	890.65	895.00	884.75	887.20	888.50	889.31	10572	94.02	3346	6745	63.80
SYNGENE	EQ	08-Jul-2022	573.30	576.00	582.75	565.00	573.10	572.95	574.00	238939	1371.51	7315	46846	19.61
TAINWALCHM	EQ	08-Jul-2022	69.10	70.90	72.40	70.00	71.35	71.50	71.28	1558	1.11	93	891	57.19
TAJGVK	EQ	08-Jul-2022	140.75	141.50	144.05	140.20	140.90	140.60	141.95	106782	151.58	2046	48722	45.63
TAKE	EQ	08-Jul-2022	22.45	22.60	22.85	22.15	22.35	22.30	22.44	198600	44.57	1638	74050	37.29
TALBROAUTO	EQ	08-Jul-2022	514.45	522.20	530.00	513.50	517.10	516.15	520.52	65354	340.18	3643	27282	41.74
TANLA	EQ	08-Jul-2022	1007.50	1020.00	1020.00	1001.65	1012.00	1010.70	1010.96	219458	2218.64	21298	133008	60.61
TANTIACONS	BZ	08-Jul-2022	13.15	13.35	13.35	12.65	13.20	13.20	12.78	2822	0.36	19	-	-
TARACHAND	SM	08-Jul-2022	40.10	40.50	40.50	40.50	40.50	40.50	40.50	2000	0.81	1	2000	100.00
TARC	EQ	08-Jul-2022	36.30	36.40	37.10	36.15	36.50	36.30	36.62	156707	57.39	1154	92900	59.28
TARMAT	EQ	08-Jul-2022	48.10	48.70	48.75	45.85	46.00	46.25	46.91	13226	6.20	328	6952	52.56
TARSONS	EQ	08-Jul-2022	854.10	857.00	907.75	840.30	849.80	847.85	881.54	1093160	9636.65	57399	280118	25.62
TASTYBITE	EQ	08-Jul-2022	9897.35	10000.00	10048.65	9804.60	9905.95	9943.05	9939.69	1194	118.68	597	506	42.38
TATACAPHSG	N2	08-Jul-2022	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	175	1.82	5	175	100.00
TATACAPHSG	N4	08-Jul-2022	1046.00	1046.50	1046.50	1036.00	1036.00	1036.84	1040.03	91	0.95	4	61	67.03
TATACAPHSG	N8	08-Jul-2022	1070.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	2	10	100.00
TATACAPHSG	NB	08-Jul-2022	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	64	0.72	4	64	100.00
TATACHEM	EQ	08-Jul-2022	819.65	827.00	839.00	822.25	835.00	836.45	831.12	1963294	16317.36	45463	499068	25.42
TATACOFFEE	EQ	08-Jul-2022	209.70	210.05	212.70	210.05	210.65	211.35	211.61	689278	1458.60	5917	240027	34.82
TATACOMM	EQ	08-Jul-2022	977.90	980.75	987.00	966.00	975.05	974.55	974.49	265431	2586.61	11523	114277	43.05
TATACONSUM	EQ	08-Jul-2022	754.85	756.50	764.35	755.05	760.00	761.40	760.75	1456394	11079.46	33849	665835	45.72
TATAELXSI	EQ	08-Jul-2022	8082.90	8125.00	8144.85	7952.00	7980.00	7993.15	8013.16	194361	15574.45	31952	54022	27.79
TATAINVEST	EQ	08-Jul-2022	1378.40	1380.00	1399.00	1378.50	1394.00	1388.65	1389.15	10559	146.68	2114	5420	51.33
TATAMETALI	EQ	08-Jul-2022	698.25	702.00	710.85	692.05	695.90	694.85	702.32	32288	226.76	3196	12339	38.22
TATAMOTORS	EQ	08-Jul-2022	430.85	436.25	443.85	429.30	440.50	441.55	437.50	23730027	103818.22	231534	5514579	23.24
TATAMTRDVR	EQ	08-Jul-2022	211.15	214.90	220.95	209.65	219.85	220.40	216.73	5355377	11606.71	41300	2044434	38.18
TATAPOWER	EQ	08-Jul-2022	214.55	217.70	220.85	214.75	219.55	220.05	217.42	17940782	39006.99	115108	3619628	20.18
TATASTEEL	EQ	08-Jul-2022	900.00	917.90	917.90	880.50	885.25	885.90	889.86	11200063	99665.20	192857	2683729	23.96
TATASTLLP	EQ	08-Jul-2022	602.85	615.00	616.90	604.80	606.75	609.05	609.32	65796	400.91	4944	14618	22.22
TATVA	EQ	08-Jul-2022	2352.50	2387.80	2387.80	2301.60	2333.00	2314.25	2339.13	3162	73.96	848	1326	41.94
TBZ	EQ	08-Jul-2022	68.10	68.90	69.10	67.70	68.00	68.30	68.34	86319	58.99	1398	33551	38.87
TCFSL	ND	08-Jul-2022	1093.20	1094.00	1094.30	1093.65	1093.65	1093.65	1093.89	340	3.72	7	220	64.71
TCFSL	NF	08-Jul-2022	1180.00	1176.00	1185.00	1176.00	1185.00	1185.00	1182.72	134	1.58	3	134	100.00
TCFSL	NL	08-Jul-2022	1121.00	1120.52	1120.52	1120.52	1120.52	1120.52	1120.52	10	0.11	1	10	100.00
TCI	EQ	08-Jul-2022	731.15	734.85	742.00	723.20	729.50	732.30	731.77	25709	188.13	2541	9347	36.36
TCIDEVELOP	EQ	08-Jul-2022	375.00	376.00	381.00	373.80	375.10	375.25	375.27	116	0.44	14	114	98.28
TCIEXP	EQ	08-Jul-2022	1651.25	1676.00	1677.05	1610.00	1610.70	1617.05	1638.94	10736	175.96	1896	5238	48.79
TCNSBRANDS	EQ	08-Jul-2022	541.50	550.05	550.15	532.90	534.95	536.75	541.42	34760	188.20	1940	18833	54.18
TCPLPACK	EQ	08-Jul-2022	870.50	884.95	984.00	870.00	981.00	967.80	940.98	96147	904.73	7490	38302	39.84
TCS	EQ	08-Jul-2022	3287.85	3300.00	3305.00	3250.00	3266.00	3265.45	3276.37	2136916	70013.26	124842	1169844	54.74
TDPOWERSYS	EQ	08-Jul-2022	493.80	512.80	518.45	495.00	503.55	501.60	510.98	122790	627.43	4590	75790	61.72
TEAMLEASE	EQ	08-Jul-2022	3621.15	3625.00	3657.30	3506.20	3534.00	3541.70	3550.82	20921	742.87	3626	13561	64.82
TECH	EQ	08-Jul-2022	28.46	29.30	33.70	28.34	28.60	28.57	28.77	2955	0.85	77	2115	71.57
TECHIN	EQ	08-Jul-2022	11.15	11.25	11.70	11.15	11.70	11.70	11.64	10855	1.26	28	10827	99.74
TECHM	EQ	08-Jul-2022	1020.75	1031.00	1034.70	1014.55	1028.50	1026.50	1025.27	2841036	29128.39	82047	1379056	48.54
TECHNOE	EQ	08-Jul-2022	306.65	309.90	310.65	306.00	307.50	306.55	307.78	59577	183.37	1682	41338	69.39
TEGA	EQ	08-Jul-2022	480.60	484.20	484.20	463.20	465.00	464.95	468.38	59271	277.61	2851	36152	60.99
TEJASNET	EQ	08-Jul-2022	446.95	449.50	456.35	446.00	448.25	448.05	450.51	151814	683.93	5546	74116	48.82
TEMBO	EQ	08-Jul-2022	140.15	140.20	147.15	136.00	147.15	146.75	144.05	66128	95.26	483	22203	33.58
TERASOFT	EQ	08-Jul-2022	35.40	35.50	36.55	35.05	36.15	35.60	35.89	5157	1.85	167	3182	61.70
TEXINFRA	EQ	08-Jul-2022	60.80	61.95	62.10	60.60	60.75	61.15	61.17	8134	4.98	259	5301	65.17
TEXMOPIPES	EQ	08-Jul-2022	67.85	68.80	70.35	67.00	67.25	67.45	68.68	204254	140.28	4145	86175	42.19
TEXRAIL	EQ	08-Jul-2022	44.00	44.30	44.85	43.45	43.75	43.80	44.10	801820	353.62	3343	385576	48.09
TFCILTD	EQ	08-Jul-2022	53.80	54.00	55.15	52.70	54.70	54.70	54.19	120062	65.06	1997	65943	54.92
TFL	EQ	08-Jul-2022	7.55	7.90	7.90	7.30	7.90	7.85	7.59	11548	0.88	116	2833	24.53
TGBHOTELS	EQ	08-Jul-2022	8.70	8.40	8.75	8.40	8.65	8.65	8.62	8539	0.74	48	1431	16.76
THANGAMAYL	EQ	08-Jul-2022	1003.40	1008.45	1049.80	1008.45	1035.00	1035.65	1033.32	7560	78.12	1196	5081	67.21
THEINVEST	EQ	08-Jul-2022	90.20	91.95	91.95	90.00	91.00	90.25	90.53	3165	2.87	154	2149	67.90
THEJO	SM	08-Jul-2022	850.05	850.00	890.00	850.00	865.00	872.50	874.49	1800	15.74	12	1050	58.33
THEMISMED	EQ	08-Jul-2022	789.10	792.75	820.00	789.70	807.00	805.35	803.94	1604	12.90	236	1012	63.09
THERMAX	EQ	08-Jul-2022	2099.10	2119.15	2136.75	2065.00	2069.95	2079.05	2103.22	28744	604.55	3750	10515	36.58
THOMASCOOK	EQ	08-Jul-2022	62.35	63.00	63.75	62.10	62.60	62.55	62.96	264158	166.33	2130	138696	52.50
THOMASCOTT	BE	08-Jul-2022	41.90	40.05	42.60	39.85	39.85	39.85	40.99	1331	0.55	18	-	-
THYROCARE	EQ	08-Jul-2022	621.60	625.00	628.15	616.60	621.20	619.95	622.46	18430	114.72	1779	8552	46.40
TI	EQ	08-Jul-2022	78.85	79.00	79.95	76.80	78.50	78.15	77.87	177584	138.29	1301	99776	56.19
TIDEWATER	EQ	08-Jul-2022	1012.00	1020.00	1039.95	1012.05	1015.00	1016.25	1023.25	10010	102.43	2085	5237	52.32
TIIL	EQ	08-Jul-2022	975.45	975.45	999.00	975.00	989.90	987.90	987.73	18523	182.96	1622	10594	57.19
TIINDIA	EQ	08-Jul-2022	2010.10	2020.00	2055.00	1992.00	1999.85	2013.10	2019.99	335643	6779.95	27697	204032	60.79
TIJARIA	EQ	08-Jul-2022	5.10	5.30	5.30	5.10	5.10	5.10	5.12	4940	0.25	18	4885	98.89
TIL	EQ	08-Jul-2022	97.65	98.30	99.85	93.05	95.00	96.00	96.03	10427	10.01	406	4291	41.15
TIMESGTY	EQ	08-Jul-2022	40.25	41.70	41.70	40.25	41.05	41.00	41.05	440	0.18	28	176	40.00
TIMETECHNO	EQ	08-Jul-2022	109.80	111.10	112.40	108.60	110.15	110.55	110.38	2202924	2431.49	13765	731415	33.20
TIMKEN	EQ	08-Jul-2022	2525.75	2526.05	2578.00	2513.35	2529.95	2531.05	2541.28	124757	3170.43	13520	80156	64.25
TINPLATE	EQ	08-Jul-2022	323.95	326.55	327.90	319.00	321.00	321.20	322.29	157799	508.58	5131	59438	37.67
TIPSINDLTD	EQ	08-Jul-2022	1734.80	1749.80	1800.00	1705.25	1791.00	1752.60	1736.80	14549	252.69	1731	8684	59.69
TIRUMALCHM	EQ	08-Jul-2022	252.65	254.90	259.20	251.10	256.50	256.25	255.30	380237	970.75	6925	117282	30.84
TIRUPATIFL	EQ	08-Jul-2022	9.75	10.40	10.40	9.75	9.95	9.80	9.98	18030	1.80	105	8781	48.70
TITAN	EQ	08-Jul-2022	2127.50	2140.00	2154.00	2110.50	2143.00	2144.35	2135.31	2039331	43546.10	87152	986295	48.36
TMRVL	EQ	08-Jul-2022	13.05	13.00	13.45	12.75	12.75	12.95	13.06	9865	1.29	115	5470	55.45
TNIDETF	EQ	08-Jul-2022	53.59	54.50	54.50	53.10	53.65	53.63	53.61	3565	1.91	85	3117	87.43
TNPETRO	EQ	08-Jul-2022	98.40	99.10	99.80	98.10	99.35	99.55	99.22	194189	192.67	3894	107915	55.57
TNPL	EQ	08-Jul-2022	201.05	202.10	202.35	198.30	200.00	200.20	200.14	118256	236.67	3487	78131	66.07
TNTELE	BE	08-Jul-2022	7.00	7.35	7.35	6.90	7.20	7.10	7.12	4692	0.33	39	-	-
TOKYOPLAST	EQ	08-Jul-2022	90.25	89.80	90.80	87.35	87.35	88.25	88.59	3313	2.94	117	1735	52.37
TORNTPHARM	EQ	08-Jul-2022	2948.55	1494.80	1505.00	1461.55	1470.00	1466.70	1478.67	423730	6265.56	20077	109742	25.90
TORNTPOWER	EQ	08-Jul-2022	480.30	482.45	484.90	474.00	478.00	480.85	479.80	225955	1084.14	8319	77205	34.17
TOTAL	EQ	08-Jul-2022	63.40	62.50	68.85	61.50	62.00	62.20	63.05	28534	17.99	399	19522	68.42
TOUCHWOOD	EQ	08-Jul-2022	66.75	66.10	69.00	64.55	65.10	66.35	66.97	7489	5.02	156	6109	81.57
TPLPLASTEH	EQ	08-Jul-2022	168.50	168.55	181.50	168.55	176.00	175.50	177.69	93736	166.56	1424	63668	67.92
TREEHOUSE	BE	08-Jul-2022	11.55	11.75	12.10	11.40	12.10	12.10	11.98	35495	4.25	137	-	-
TREJHARA	EQ	08-Jul-2022	50.85	51.90	51.90	50.50	51.00	50.90	51.05	15087	7.70	250	9733	64.51
TRENT	EQ	08-Jul-2022	1170.55	1171.85	1210.80	1162.45	1203.95	1204.25	1186.01	954902	11325.23	32197	394432	41.31
TRIDENT	EQ	08-Jul-2022	38.65	39.10	39.20	38.70	38.90	38.80	38.91	2283528	888.46	18247	1566762	68.61
TRIGYN	EQ	08-Jul-2022	101.10	102.90	103.90	101.50	101.70	102.00	102.61	70381	72.22	1575	31640	44.96
TRIL	EQ	08-Jul-2022	30.10	30.65	32.50	30.20	30.55	30.60	31.60	740552	234.03	4358	299232	40.41
TRITURBINE	EQ	08-Jul-2022	164.65	166.90	166.95	160.85	163.00	162.85	162.56	603354	980.81	8639	483992	80.22
TRIVENI	EQ	08-Jul-2022	239.70	241.45	247.90	238.35	243.05	243.80	243.67	813826	1983.02	13708	167957	20.64
TTKHLTCARE	EQ	08-Jul-2022	799.30	810.00	822.00	786.10	788.50	799.60	802.70	7850	63.01	462	4358	55.52
TTKPRESTIG	EQ	08-Jul-2022	859.50	865.00	867.45	840.20	840.50	841.65	847.92	21046	178.45	2381	11530	54.78
TTL	EQ	08-Jul-2022	71.20	72.05	72.70	70.55	70.65	71.10	71.51	9210	6.59	274	3533	38.36
TTML	EQ	08-Jul-2022	123.45	124.20	124.70	119.00	119.55	119.50	120.99	3666556	4436.34	24607	1667192	45.47
TV18BRDCST	EQ	08-Jul-2022	38.60	38.95	40.35	38.90	39.15	39.30	39.58	8693691	3441.18	18924	2634049	30.30
TVSELECT	EQ	08-Jul-2022	203.00	205.30	206.90	200.25	201.70	201.80	203.34	61341	124.73	2127	26248	42.79
TVSMOTOR	EQ	08-Jul-2022	825.95	834.90	841.85	825.00	838.00	839.15	833.54	1066301	8888.03	24023	205920	19.31
TVSSRICHAK	EQ	08-Jul-2022	1731.20	1739.90	1739.90	1700.05	1710.00	1704.35	1708.83	2146	36.67	371	1666	77.63
TVTODAY	EQ	08-Jul-2022	270.05	268.00	272.85	265.90	269.00	268.70	268.82	35511	95.46	1707	17980	50.63
TWL	EQ	08-Jul-2022	121.60	123.00	125.55	119.20	120.70	122.05	122.53	2573436	3153.21	22857	850245	33.04
UBL	EQ	08-Jul-2022	1624.60	1631.30	1635.85	1603.00	1617.40	1618.75	1613.43	360734	5820.20	10204	255999	70.97
UCALFUEL	EQ	08-Jul-2022	126.05	126.55	128.00	123.45	124.75	124.40	125.89	33997	42.80	881	17654	51.93
UCOBANK	EQ	08-Jul-2022	11.20	11.25	11.35	11.20	11.20	11.20	11.25	834276	93.87	20473	333726	40.00
UDAICEMENT	EQ	08-Jul-2022	30.15	30.50	31.45	30.35	30.90	30.85	30.95	242931	75.19	1401	132694	54.62
UFLEX	EQ	08-Jul-2022	590.80	591.50	641.50	590.15	640.00	634.90	621.31	777723	4832.08	22278	212828	27.37
UFO	EQ	08-Jul-2022	90.90	90.35	93.40	90.35	91.75	92.00	91.90	65341	60.05	1153	32171	49.24
UGARSUGAR	EQ	08-Jul-2022	51.20	51.15	53.05	50.90	51.45	51.80	52.05	314341	163.60	2767	120781	38.42
UGROCAP	EQ	08-Jul-2022	154.25	155.95	156.10	149.60	153.85	153.00	152.19	33079	50.34	3959	9635	29.13
UGROCAP	N2	08-Jul-2022	1002.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
UJAAS	BE	08-Jul-2022	3.50	3.55	3.55	3.35	3.45	3.45	3.46	263444	9.13	517	-	-
UJJIVAN	EQ	08-Jul-2022	152.50	150.40	157.00	150.30	154.00	155.35	153.41	844168	1295.07	13617	417118	49.41
UJJIVANSFB	EQ	08-Jul-2022	16.35	16.70	16.70	16.15	16.25	16.25	16.32	665564	108.61	1989	395114	59.37
ULTRACEMCO	EQ	08-Jul-2022	5838.85	5851.00	5958.95	5805.60	5838.00	5839.10	5869.12	410980	24120.92	38924	174822	42.54
UMAEXPORTS	EQ	08-Jul-2022	52.40	52.85	53.25	52.00	52.85	52.90	52.64	115571	60.83	4570	49721	43.02
UMANGDAIRY	EQ	08-Jul-2022	49.95	50.85	50.85	49.75	50.45	50.25	50.42	6636	3.35	87	5229	78.80
UMESLTD	BE	08-Jul-2022	3.05	3.00	3.20	2.90	3.20	3.20	3.13	14197	0.44	35	-	-
UNICHEMLAB	EQ	08-Jul-2022	248.70	249.90	252.35	244.30	248.10	248.35	247.59	25691	63.61	796	19238	74.88
UNIDT	EQ	08-Jul-2022	390.50	396.85	398.90	392.00	397.00	395.00	394.56	4948	19.52	324	3079	62.23
UNIENTER	EQ	08-Jul-2022	124.55	124.65	125.65	123.45	124.65	124.65	124.53	843	1.05	42	534	63.35
UNIINFO	EQ	08-Jul-2022	21.30	21.10	22.15	20.35	22.15	22.10	21.47	1480	0.32	13	1380	93.24
UNIONBANK	EQ	08-Jul-2022	35.90	36.20	36.25	35.70	35.95	36.00	36.01	3827748	1378.19	6896	1818316	47.50
UNITECH	BZ	08-Jul-2022	1.70	1.75	1.75	1.65	1.75	1.70	1.72	748787	12.85	487	-	-
UNITEDPOLY	EQ	08-Jul-2022	44.25	42.05	45.90	42.05	42.05	42.05	42.88	64841	27.80	656	29842	46.02
UNITEDTEA	EQ	08-Jul-2022	327.70	332.95	338.00	325.30	325.35	328.05	328.74	6850	22.52	256	5449	79.55
UNIVASTU	EQ	08-Jul-2022	61.90	63.05	63.80	62.00	62.75	62.80	62.73	3068	1.92	77	1569	51.14
UNIVCABLES	EQ	08-Jul-2022	148.60	148.60	150.20	146.45	146.70	147.05	147.68	6454	9.53	162	4719	73.12
UNIVPHOTO	EQ	08-Jul-2022	507.15	514.00	524.90	509.00	513.00	512.15	516.15	797	4.11	180	522	65.50
UPL	EQ	08-Jul-2022	682.75	685.00	692.30	681.25	689.50	690.25	687.80	3024014	20799.24	56088	1620277	53.58
URAVI	SM	08-Jul-2022	217.00	230.00	236.00	230.00	236.00	236.00	235.45	13200	31.08	3	13200	100.00
URJA	EQ	08-Jul-2022	11.80	11.85	12.25	11.70	11.95	11.90	11.95	1501837	179.49	3520	570175	37.97
USHAMART	EQ	08-Jul-2022	136.70	138.95	140.50	135.75	137.60	138.10	138.73	1355176	1880.03	14026	574198	42.37
UTIAMC	EQ	08-Jul-2022	680.10	685.00	688.00	670.55	675.00	674.25	681.17	86047	586.13	3323	66637	77.44
UTIBANKETF	EQ	08-Jul-2022	35.21	35.28	35.40	35.22	35.28	35.27	35.25	10602	3.74	80	10010	94.42
UTINEXT50	EQ	08-Jul-2022	40.09	39.96	40.70	39.41	39.75	39.74	39.72	13823	5.49	204	9300	67.28
UTINIFTETF	EQ	08-Jul-2022	1710.69	1730.00	1740.00	1711.50	1717.10	1716.89	1716.96	1773	30.44	93	1336	75.35
UTISENSETF	EQ	08-Jul-2022	570.69	560.20	577.98	560.20	576.50	575.08	574.45	440	2.53	78	393	89.32
UTISXN50	EQ	08-Jul-2022	46.56	47.40	47.40	45.98	46.49	46.49	46.73	1002	0.47	37	300	29.94
UTTAMSTL	BE	08-Jul-2022	3.65	3.70	3.70	3.50	3.55	3.60	3.56	432001	15.39	346	-	-
UTTAMSUGAR	EQ	08-Jul-2022	240.30	243.65	277.50	241.50	269.00	270.25	267.19	1530225	4088.63	30167	224110	14.65
V2RETAIL	EQ	08-Jul-2022	105.65	105.00	107.90	104.90	106.00	106.35	106.39	8156	8.68	274	4423	54.23
VADILALIND	EQ	08-Jul-2022	2068.85	2099.00	2150.00	2030.00	2090.00	2086.20	2096.71	16937	355.12	2867	7616	44.97
VAIBHAVGBL	EQ	08-Jul-2022	307.80	313.95	368.75	298.60	304.40	304.70	319.04	1238979	3952.81	30453	279597	22.57
VAISHALI	EQ	08-Jul-2022	82.50	83.85	83.95	82.00	82.10	82.95	82.78	51928	42.98	251	42761	82.35
VAKRANGEE	EQ	08-Jul-2022	27.60	26.60	26.85	25.80	26.20	26.20	26.17	4895263	1281.20	10934	2015909	41.18
VALIANTORG	EQ	08-Jul-2022	529.95	536.85	566.00	527.40	531.40	530.20	532.93	107763	574.30	7247	57640	53.49
VARDHACRLC	EQ	08-Jul-2022	49.40	49.80	50.95	49.35	49.70	49.90	49.98	34422	17.20	541	21738	63.15
VARDMNPOLY	EQ	08-Jul-2022	22.30	22.90	22.90	21.70	21.90	22.10	22.27	13998	3.12	148	10050	71.80
VARROC	EQ	08-Jul-2022	311.45	312.10	318.70	310.80	312.50	312.35	314.50	110046	346.10	4616	39934	36.29
VASCONEQ	EQ	08-Jul-2022	20.75	21.05	21.50	20.75	21.20	21.30	21.13	130607	27.60	756	76745	58.76
VASWANI	EQ	08-Jul-2022	19.05	19.10	19.55	18.65	19.00	19.10	19.21	29402	5.65	304	20108	68.39
VBL	EQ	08-Jul-2022	827.20	834.90	851.80	819.90	848.00	848.55	835.14	1036719	8658.07	29421	548071	52.87
VCL	EQ	08-Jul-2022	14.30	14.60	15.00	13.80	14.80	14.10	14.49	379283	54.97	1438	199302	52.55
VEDL	EQ	08-Jul-2022	227.70	232.40	233.00	221.05	225.20	224.00	225.41	20385518	45951.61	146923	4313344	21.16
VENKEYS	EQ	08-Jul-2022	2012.15	2016.05	2048.70	1990.05	1994.00	1997.45	2014.40	16129	324.90	3272	6016	37.30
VENUSPIPES	EQ	08-Jul-2022	342.95	344.45	345.45	341.00	341.75	341.75	343.32	54084	185.68	1353	42737	79.02
VENUSREM	EQ	08-Jul-2022	197.45	200.35	202.65	197.95	198.80	199.70	200.40	30268	60.66	4476	12456	41.15
VERANDA	EQ	08-Jul-2022	219.15	221.00	230.10	210.65	216.45	216.40	221.98	335992	745.82	5105	178886	53.24
VERTOZ	EQ	08-Jul-2022	81.65	83.25	85.60	83.00	83.70	83.60	83.99	55978	47.01	567	33803	60.39
VESUVIUS	EQ	08-Jul-2022	1144.80	1132.00	1150.00	1130.00	1145.00	1144.10	1138.29	4040	45.99	430	2412	59.70
VETO	EQ	08-Jul-2022	82.30	83.45	84.00	80.65	81.15	81.45	82.06	24864	20.40	475	15761	63.39
VGUARD	EQ	08-Jul-2022	218.85	221.20	229.75	218.50	227.40	227.25	224.25	342434	767.92	8098	177331	51.79
VHL	EQ	08-Jul-2022	2777.15	2781.60	2842.00	2778.05	2833.00	2801.25	2802.93	549	15.39	141	420	76.50
VICEROY	BZ	08-Jul-2022	1.75	1.75	1.80	1.70	1.70	1.70	1.71	80634	1.38	92	-	-
VIDHIING	EQ	08-Jul-2022	398.15	400.15	409.55	398.95	405.05	406.40	405.26	14990	60.75	1065	9889	65.97
VIJAYA	EQ	08-Jul-2022	319.10	322.00	322.25	310.00	314.95	315.35	314.77	77416	243.69	8615	30397	39.26
VIJIFIN	EQ	08-Jul-2022	2.95	3.00	3.00	2.85	2.85	2.90	2.92	152900	4.46	403	66951	43.79
VIKASECO	EQ	08-Jul-2022	3.75	3.75	3.80	3.70	3.75	3.75	3.73	2070655	77.31	1737	1370928	66.21
VIKASLIFE	BE	08-Jul-2022	5.10	5.15	5.20	5.00	5.15	5.10	5.13	2734979	140.26	3143	-	-
VIKASPROP	EQ	08-Jul-2022	1.45	1.50	1.50	1.35	1.35	1.40	1.41	4156520	58.77	6399	2533374	60.95
VIKASWSP	BZ	08-Jul-2022	2.45	2.45	2.55	2.40	2.50	2.45	2.50	96562	2.42	132	-	-
VIMTALABS	EQ	08-Jul-2022	382.00	392.00	392.00	381.05	381.10	382.50	384.38	13813	53.09	1023	6100	44.16
VINATIORGA	EQ	08-Jul-2022	2021.55	2036.75	2041.00	2001.10	2008.00	2009.25	2020.78	14126	285.46	2312	6502	46.03
VINDHYATEL	EQ	08-Jul-2022	941.55	945.90	958.10	941.25	941.25	947.30	949.57	2764	26.25	319	1902	68.81
VINEETLAB	EQ	08-Jul-2022	59.95	60.10	61.50	59.50	59.90	59.65	60.12	9582	5.76	306	4706	49.11
VINNY	SM	08-Jul-2022	48.90	46.55	46.55	46.50	46.50	46.50	46.53	13200	6.14	3	13200	100.00
VINYLINDIA	EQ	08-Jul-2022	287.60	289.40	292.05	286.05	289.00	289.20	289.04	64956	187.75	5798	24934	38.39
VIPCLOTHNG	EQ	08-Jul-2022	24.50	24.50	25.10	23.55	24.00	24.20	24.24	116268	28.18	548	61038	52.50
VIPIND	EQ	08-Jul-2022	621.15	627.65	639.00	615.00	634.90	636.55	628.65	308202	1937.50	11125	93914	30.47
VIPULLTD	EQ	08-Jul-2022	16.60	17.30	17.30	16.30	16.95	16.95	16.98	2210	0.38	35	1501	67.92
VISAKAIND	EQ	08-Jul-2022	490.30	497.80	497.80	489.05	489.40	490.55	493.06	5252	25.90	482	3869	73.67
VISASTEEL	EQ	08-Jul-2022	14.80	14.80	15.20	14.25	14.25	14.30	14.47	24520	3.55	209	12877	52.52
VISESHINFO	EQ	08-Jul-2022	0.85	0.85	0.85	0.80	0.80	0.80	0.80	26059749	209.73	8240	12888324	49.46
VISHAL	EQ	08-Jul-2022	26.85	27.50	27.50	26.45	26.75	26.65	26.79	88041	23.58	715	61494	69.85
VISHNU	EQ	08-Jul-2022	1453.60	1423.60	1465.00	1423.60	1459.90	1453.85	1443.94	10188	147.11	827	5539	54.37
VISHWARAJ	EQ	08-Jul-2022	17.20	17.30	17.75	16.90	17.55	17.55	17.46	773788	135.11	2382	339963	43.93
VIVIDHA	EQ	08-Jul-2022	1.35	1.35	1.40	1.25	1.35	1.35	1.33	1210739	16.11	956	697819	57.64
VIVIMEDLAB	EQ	08-Jul-2022	10.30	10.50	10.50	10.10	10.25	10.25	10.28	112100	11.53	623	78859	70.35
VLSFINANCE	EQ	08-Jul-2022	146.60	147.20	148.75	142.10	144.80	146.30	147.15	6591	9.70	268	3987	60.49
VMART	EQ	08-Jul-2022	2523.60	2539.00	2574.70	2500.00	2510.00	2518.85	2551.45	21644	552.24	4571	13378	61.81
VOLTAMP	EQ	08-Jul-2022	3138.45	3152.00	3285.75	3152.00	3252.00	3249.15	3242.41	123553	4006.10	20498	35479	28.72
VOLTAS	EQ	08-Jul-2022	972.30	980.00	984.00	965.55	967.00	968.65	974.57	605885	5904.79	17894	186539	30.79
VRLLOG	EQ	08-Jul-2022	645.45	649.70	666.00	637.55	642.00	643.05	650.10	207982	1352.08	7912	82622	39.73
VSSL	EQ	08-Jul-2022	227.85	230.00	234.00	225.80	226.00	226.50	227.66	8349	19.01	515	4487	53.74
VSTIND	EQ	08-Jul-2022	3240.25	3269.95	3275.00	3244.00	3275.00	3265.75	3258.27	6278	204.55	1629	4376	69.70
VSTTILLERS	EQ	08-Jul-2022	2562.65	2562.65	2601.20	2562.65	2593.65	2588.95	2585.87	1161	30.02	453	573	49.35
VTL	EQ	08-Jul-2022	280.75	283.50	285.75	275.15	278.80	277.75	281.14	306756	862.42	9009	147103	47.95
WABAG	EQ	08-Jul-2022	243.85	245.60	245.60	239.85	242.40	242.75	241.90	111066	268.67	3559	42337	38.12
WALCHANNAG	EQ	08-Jul-2022	51.20	51.75	51.75	50.55	51.10	51.15	51.05	23388	11.94	363	16356	69.93
WANBURY	BE	08-Jul-2022	65.05	66.00	66.00	64.70	64.70	65.50	65.68	51586	33.88	72	-	-
WATERBASE	EQ	08-Jul-2022	80.10	80.75	80.75	78.80	79.50	79.70	79.47	22710	18.05	450	9223	40.61
WEALTH	EQ	08-Jul-2022	245.00	248.70	249.00	232.75	247.00	247.00	243.67	932	2.27	38	692	74.25
WEBELSOLAR	EQ	08-Jul-2022	93.60	95.40	95.40	91.35	92.50	92.35	92.57	66344	61.41	1062	44450	67.00
WEIZMANIND	EQ	08-Jul-2022	45.90	46.95	48.05	45.60	46.55	46.85	46.99	9197	4.32	199	4362	47.43
WELCORP	EQ	08-Jul-2022	224.85	227.10	229.00	218.50	219.50	220.00	222.29	902157	2005.41	18657	431415	47.82
WELENT	EQ	08-Jul-2022	95.65	96.50	97.80	93.05	94.10	94.10	94.77	434625	411.90	7112	186405	42.89
WELINV	EQ	08-Jul-2022	282.60	278.60	287.00	272.45	277.00	275.75	279.36	311	0.87	46	91	29.26
WELSPUNIND	EQ	08-Jul-2022	71.70	71.95	71.95	69.75	70.15	69.95	70.67	956326	675.87	6129	503839	52.68
WENDT	EQ	08-Jul-2022	8356.80	8430.00	8430.00	8300.15	8350.00	8334.90	8334.64	727	60.59	331	474	65.20
WESTLIFE	EQ	08-Jul-2022	520.40	516.05	526.95	510.25	520.00	520.00	519.38	136128	707.02	3515	112268	82.47
WEWIN	EQ	08-Jul-2022	33.80	35.00	35.45	32.20	35.45	34.40	33.68	6332	2.13	147	2673	42.21
WFL	EQ	08-Jul-2022	168.80	171.00	181.80	152.55	154.00	160.60	164.17	1982	3.25	98	1274	64.28
WHEELS	EQ	08-Jul-2022	653.50	661.65	685.00	658.65	679.00	678.05	669.88	24211	162.18	1739	15650	64.64
WHIRLPOOL	EQ	08-Jul-2022	1664.40	1671.00	1671.00	1638.00	1650.00	1658.60	1653.89	86772	1435.11	8961	40031	46.13
WILLAMAGOR	EQ	08-Jul-2022	20.10	19.80	20.75	19.60	19.65	19.75	19.82	11777	2.33	103	5502	46.72
WINDLAS	EQ	08-Jul-2022	221.85	225.85	225.85	222.05	224.00	223.60	223.52	10717	23.95	461	7276	67.89
WINDMACHIN	EQ	08-Jul-2022	31.65	31.25	33.50	31.25	33.30	33.15	32.94	93527	30.80	626	45564	48.72
WINPRO	EQ	08-Jul-2022	4.50	4.40	4.60	4.40	4.60	4.55	4.52	100183	4.53	199	81975	81.83
WIPL	BE	08-Jul-2022	55.10	55.05	55.05	54.95	54.95	54.95	55.04	11	0.01	2	-	-
WIPRO	EQ	08-Jul-2022	420.80	424.00	424.70	416.55	420.00	419.10	420.45	4767716	20046.01	83199	1744590	36.59
WOCKPHARMA	EQ	08-Jul-2022	209.10	211.00	212.95	208.10	208.30	209.15	210.03	445288	935.25	9326	174790	39.25
WONDERLA	EQ	08-Jul-2022	230.10	230.55	236.45	228.80	230.00	229.65	232.03	41518	96.34	1805	21920	52.80
WORTH	EQ	08-Jul-2022	98.20	99.90	109.75	97.05	104.00	104.05	105.89	59844	63.37	1004	18979	31.71
WSTCSTPAPR	EQ	08-Jul-2022	334.85	336.00	343.40	335.20	338.20	337.10	339.91	152333	517.79	4625	67841	44.53
XCHANGING	EQ	08-Jul-2022	60.30	61.00	61.65	59.75	60.00	59.90	60.40	125656	75.90	1764	85642	68.16
XELPMOC	EQ	08-Jul-2022	179.70	186.00	186.00	175.00	176.00	175.55	178.18	20483	36.50	938	12646	61.74
XPROINDIA	BE	08-Jul-2022	827.90	866.00	869.25	841.05	869.25	869.25	867.57	18894	163.92	716	-	-
YAARI	EQ	08-Jul-2022	34.45	35.00	35.00	32.75	33.35	33.10	33.48	119845	40.13	884	83075	69.32
YESBANK	EQ	08-Jul-2022	12.85	12.90	12.95	12.70	12.75	12.80	12.81	19792617	2534.90	32871	8489402	42.89
YUKEN	EQ	08-Jul-2022	440.15	445.00	447.95	440.15	445.00	444.90	444.39	987	4.39	177	617	62.51
ZEEL	EQ	08-Jul-2022	223.05	225.00	229.50	222.55	222.85	223.85	226.27	9254189	20939.39	62657	3361211	36.32
ZEELEARN	EQ	08-Jul-2022	6.10	6.05	6.15	6.05	6.15	6.10	6.12	318950	19.51	672	159743	50.08
ZEEMEDIA	EQ	08-Jul-2022	14.25	14.30	14.50	13.85	14.00	13.95	14.13	576157	81.38	1807	373943	64.90
ZENITHEXPO	EQ	08-Jul-2022	75.70	78.70	78.95	75.75	78.70	78.70	77.68	377	0.29	24	275	72.94
ZENITHSTL	BE	08-Jul-2022	5.60	5.85	5.85	5.85	5.85	5.85	5.85	33357	1.95	93	-	-
ZENSARTECH	EQ	08-Jul-2022	267.10	269.00	271.90	267.60	270.00	269.70	269.50	373314	1006.07	7430	184679	49.47
ZENTEC	EQ	08-Jul-2022	173.80	176.75	176.75	173.80	174.40	174.50	175.29	47460	83.19	1612	30383	64.02
ZFCVINDIA	EQ	08-Jul-2022	7916.85	7945.00	7955.00	7750.00	7750.00	7791.90	7861.12	5539	435.43	1072	3739	67.50
ZODIAC	BE	08-Jul-2022	118.25	119.90	122.00	113.55	120.00	119.25	119.17	31197	37.18	588	-	-
ZODIACLOTH	EQ	08-Jul-2022	82.95	83.00	84.80	82.15	82.50	82.80	83.59	21811	18.23	281	14549	66.70
ZOMATO	EQ	08-Jul-2022	54.45	55.00	55.30	54.30	54.90	54.80	54.69	21413556	11710.07	53921	3210503	14.99
ZOTA	EQ	08-Jul-2022	285.70	287.95	290.00	275.00	276.90	276.55	280.85	12464	35.01	366	8203	65.81
ZUARI	EQ	08-Jul-2022	149.65	150.85	154.40	149.60	151.75	151.55	151.91	79699	121.07	2569	30404	38.15
ZUARIIND	EQ	08-Jul-2022	148.85	150.50	151.60	149.00	150.00	150.15	150.15	20972	31.49	584	11130	53.07
ZYDUSLIFE	EQ	08-Jul-2022	367.50	368.45	369.50	364.55	366.50	365.95	367.21	615151	2258.92	9728	313099	50.90
ZYDUSWELL	EQ	08-Jul-2022	1616.70	1616.70	1624.80	1600.00	1603.00	1605.90	1612.95	4572	73.74	857	2852	62.38