nse-sec-bhavdata-full-2022-07-11.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	11-Jul-2022	71.20	71.25	73.70	71.15	72.70	72.80	72.92	107204	78.18	1601	68560	63.95
21STCENMGM	EQ	11-Jul-2022	24.15	24.15	24.60	24.05	24.60	24.60	24.46	2057	0.50	36	1148	55.81
3IINFOLTD	EQ	11-Jul-2022	41.90	41.70	44.40	41.10	44.30	44.10	42.93	420093	180.33	4285	277697	66.10
3MINDIA	EQ	11-Jul-2022	22871.05	22701.00	23000.00	22600.05	22900.00	22869.75	22795.83	1564	356.53	886	706	45.14
3PLAND	EQ	11-Jul-2022	14.35	14.40	14.70	14.15	14.35	14.65	14.56	2748	0.40	48	1942	70.67
574GS2026	GS	11-Jul-2022	94.01	95.10	95.10	94.50	94.50	94.50	94.68	200	0.19	3	200	100.00
5PAISA	EQ	11-Jul-2022	272.90	278.00	300.00	274.20	295.00	292.60	288.74	118982	343.55	4096	45041	37.86
63MOONS	EQ	11-Jul-2022	191.80	193.50	194.00	187.30	187.45	189.30	191.55	72851	139.55	1945	39084	53.65
654GS2032	GS	11-Jul-2022	97.58	97.72	97.72	97.72	97.72	97.72	97.72	17000	16.61	1	17000	100.00
667GS2035	GS	11-Jul-2022	95.10	95.00	95.00	94.50	95.00	95.00	94.86	1106	1.05	12	1106	100.00
667GS2050	GS	11-Jul-2022	92.99	92.00	92.00	90.25	90.45	90.40	90.51	17527	15.86	37	12884	73.51
695GS2061	GS	11-Jul-2022	93.01	94.00	94.00	93.50	94.00	93.51	93.54	270	0.25	3	260	96.30
699GS2051	GS	11-Jul-2022	94.41	94.75	95.00	94.75	95.00	94.90	94.88	6	0.01	4	3	50.00
710GS2029	GS	11-Jul-2022	99.83	100.00	100.00	99.02	99.02	99.02	99.94	1060	1.06	2	1060	100.00
754GS2036	GS	11-Jul-2022	101.02	100.60	100.99	100.60	100.99	100.99	100.91	9782	9.87	13	9782	100.00
832GS2032	GS	11-Jul-2022	92.83	97.47	97.47	97.47	97.47	97.47	97.47	2	0.00	1	2	100.00
A2ZINFRA	EQ	11-Jul-2022	11.20	10.75	11.70	10.75	11.50	11.55	11.49	279330	32.10	544	225014	80.55
AAATECH	SM	11-Jul-2022	96.70	95.20	96.00	94.00	94.00	94.05	94.93	39000	37.02	13	27000	69.23
AAKASH	EQ	11-Jul-2022	14.65	14.85	14.85	14.00	14.15	14.15	14.21	138017	19.61	473	104429	75.66
AAREYDRUGS	EQ	11-Jul-2022	36.35	36.60	36.70	35.10	36.45	36.20	35.93	16664	5.99	247	10376	62.27
AARON	EQ	11-Jul-2022	115.40	117.00	117.65	112.55	117.00	115.40	116.09	5860	6.80	323	1802	30.75
AARTIDRUGS	EQ	11-Jul-2022	401.40	403.00	420.20	400.85	418.35	418.50	414.68	146293	606.64	8630	42961	29.37
AARTIIND	EQ	11-Jul-2022	722.95	726.00	747.70	715.80	743.00	744.20	732.81	1353022	9915.13	38175	468001	34.59
AARTISURF	EQ	11-Jul-2022	684.40	696.00	715.00	681.25	684.00	696.45	701.97	13505	94.80	1665	5863	43.41
AARVEEDEN	EQ	11-Jul-2022	18.20	19.20	19.35	17.85	18.85	18.65	18.67	17151	3.20	166	6214	36.23
AARVI	EQ	11-Jul-2022	91.25	93.50	93.50	87.15	88.20	88.50	88.46	6590	5.83	130	4763	72.28
AAVAS	EQ	11-Jul-2022	1979.00	1975.00	2040.00	1965.05	2016.00	2021.60	2014.94	31996	644.70	5455	14576	45.56
ABAN	EQ	11-Jul-2022	44.05	44.00	46.00	43.50	45.50	45.30	44.89	123076	55.25	2181	64273	52.22
ABB	EQ	11-Jul-2022	2589.10	2600.00	2630.00	2576.10	2598.05	2610.85	2607.68	187883	4899.39	15069	45888	24.42
ABBOTINDIA	EQ	11-Jul-2022	19474.70	19450.00	19666.00	19306.40	19310.00	19344.40	19434.59	6205	1205.92	2821	1954	31.49
ABCAPITAL	EQ	11-Jul-2022	92.40	92.40	95.00	91.90	95.00	94.70	93.86	2290411	2149.87	12668	771833	33.70
ABFRL	EQ	11-Jul-2022	253.40	252.50	263.00	251.35	261.60	261.85	259.04	2092650	5420.82	20888	464003	22.17
ABMINTLLTD	BE	11-Jul-2022	80.80	84.00	84.00	80.00	83.50	83.50	80.10	455	0.36	16	-	-
ABSLAMC	EQ	11-Jul-2022	431.60	431.60	432.05	426.05	431.45	430.85	429.37	31015	133.17	1908	15492	49.95
ABSLBANETF	EQ	11-Jul-2022	34.82	35.49	35.65	35.00	35.48	35.42	35.24	4361	1.54	140	3137	71.93
ABSLNN50ET	EQ	11-Jul-2022	39.33	39.90	39.90	38.33	39.89	39.75	39.44	2961	1.17	106	2076	70.11
ACC	EQ	11-Jul-2022	2169.35	2164.40	2191.80	2136.90	2183.95	2184.30	2169.70	282881	6137.68	16697	94671	33.47
ACCELYA	EQ	11-Jul-2022	901.05	899.95	899.95	879.00	895.95	891.75	885.82	11434	101.28	1189	7811	68.31
ACCURACY	EQ	11-Jul-2022	210.70	207.10	214.00	207.10	210.70	210.10	210.34	15597	32.81	1606	5861	37.58
ACE	EQ	11-Jul-2022	222.35	222.00	223.85	218.50	219.95	219.75	220.79	169653	374.57	6308	60242	35.51
ACEINTEG	SM	11-Jul-2022	35.00	35.00	35.00	35.00	35.00	35.00	35.00	4500	1.58	1	4500	100.00
ACRYSIL	EQ	11-Jul-2022	611.15	616.75	621.50	604.00	612.00	610.90	613.51	62946	386.18	3721	24124	38.32
ADANIENT	EQ	11-Jul-2022	2293.05	2293.05	2384.60	2291.05	2364.50	2373.25	2345.62	1967308	46145.60	65448	325918	16.57
ADANIGREEN	EQ	11-Jul-2022	1921.00	1918.50	2263.65	1910.80	2224.00	2207.35	2121.24	7833061	166158.22	283765	1682165	21.48
ADANIPORTS	EQ	11-Jul-2022	715.70	715.00	732.00	713.05	726.35	729.20	724.79	3814715	27648.62	61284	1145449	30.03
ADANIPOWER	EQ	11-Jul-2022	271.55	270.00	285.10	269.25	285.10	285.10	281.32	14086766	39629.11	97413	5199606	36.91
ADANITRANS	EQ	11-Jul-2022	2545.90	2545.00	2753.15	2531.30	2667.00	2690.95	2658.37	753806	20038.92	57371	134201	17.80
ADFFOODS	EQ	11-Jul-2022	708.00	722.00	725.00	700.00	701.50	705.05	709.22	6673	47.33	807	3376	50.59
ADL	BE	11-Jul-2022	58.25	61.15	61.15	55.35	56.05	58.65	56.81	2036	1.16	39	-	-
ADORWELD	EQ	11-Jul-2022	738.80	738.80	764.75	725.00	750.00	745.15	751.15	25695	193.01	2415	12550	48.84
ADROITINFO	BE	11-Jul-2022	16.00	16.80	16.80	15.50	16.45	16.50	16.18	43130	6.98	216	-	-
ADSL	EQ	11-Jul-2022	122.25	121.80	123.45	119.20	122.65	122.15	121.92	81163	98.96	1778	46861	57.74
ADVANIHOTR	EQ	11-Jul-2022	68.75	67.10	69.95	67.10	69.75	69.45	68.98	18697	12.90	295	9744	52.12
ADVENZYMES	EQ	11-Jul-2022	268.45	267.55	286.00	267.55	285.05	279.40	274.78	112928	310.30	4581	39345	34.84
AEGISCHEM	EQ	11-Jul-2022	207.70	208.70	212.70	208.50	210.85	210.95	211.33	557526	1178.24	7447	368052	66.02
AETHER	EQ	11-Jul-2022	828.70	828.00	843.40	818.10	822.00	824.05	828.83	70272	582.44	3690	31255	44.48
AFFLE	EQ	11-Jul-2022	1039.85	1038.80	1054.65	1022.90	1037.80	1039.85	1042.77	141043	1470.75	9514	48973	34.72
AGARIND	EQ	11-Jul-2022	448.25	450.00	469.65	443.00	465.00	459.25	456.21	21877	99.81	1680	12708	58.09
AGI	EQ	11-Jul-2022	205.20	203.00	212.70	202.10	210.65	210.70	208.12	104582	217.65	3994	56761	54.27
AGRITECH	EQ	11-Jul-2022	89.25	90.70	92.90	88.05	90.65	92.00	91.64	7393	6.77	236	4385	59.31
AGROPHOS	EQ	11-Jul-2022	32.40	32.00	33.75	31.75	33.20	32.80	32.55	48670	15.84	413	22601	46.44
AGSTRA	EQ	11-Jul-2022	73.00	73.00	81.70	72.45	79.30	79.40	77.18	484098	373.62	10562	253515	52.37
AHLADA	EQ	11-Jul-2022	85.35	86.70	86.70	83.30	85.00	85.15	85.27	5777	4.93	184	3473	60.12
AHLEAST	EQ	11-Jul-2022	225.25	224.80	225.70	217.55	220.00	220.80	221.39	1463	3.24	93	1008	68.90
AHLUCONT	EQ	11-Jul-2022	421.75	421.90	423.50	412.00	417.95	414.90	417.76	7746	32.36	664	4552	58.77
AIAENG	EQ	11-Jul-2022	2294.15	2338.00	2349.00	2269.90	2298.50	2303.70	2309.78	71259	1645.93	11904	14975	21.01
AILIMITED	SM	11-Jul-2022	24.15	22.95	22.95	22.95	22.95	22.95	22.95	6000	1.38	2	3000	50.00
AIRAN	EQ	11-Jul-2022	20.15	20.25	20.35	19.95	20.20	20.10	20.10	269602	54.20	1302	169495	62.87
AIROLAM	EQ	11-Jul-2022	64.30	64.75	64.75	62.70	64.35	64.25	63.97	2494	1.60	54	1470	58.94
AIRTELPP	E1	11-Jul-2022	309.00	297.40	297.50	285.50	291.30	292.45	292.74	1054133	3085.89	10715	970257	92.04
AISL	SM	11-Jul-2022	44.00	42.20	42.20	42.20	42.20	42.20	42.20	1200	0.51	1	1200	100.00
AJANTPHARM	EQ	11-Jul-2022	1201.10	1205.00	1207.75	1184.00	1184.00	1187.70	1198.54	31878	382.07	7134	15571	48.85
AJMERA	EQ	11-Jul-2022	273.20	267.75	285.00	265.00	278.00	279.90	275.95	114271	315.33	5315	25416	22.24
AJOONI	EQ	11-Jul-2022	44.55	45.25	45.85	42.70	45.80	45.40	45.32	60277	27.32	372	34000	56.41
AJRINFRA	EQ	11-Jul-2022	1.65	1.60	1.65	1.60	1.60	1.60	1.61	312528	5.03	453	224645	71.88
AKASH	EQ	11-Jul-2022	32.80	34.40	34.40	34.40	34.40	34.40	34.40	15401	5.30	57	15401	100.00
AKG	EQ	11-Jul-2022	43.70	46.30	46.60	41.00	41.05	41.90	44.96	258985	116.44	2100	137032	52.91
AKSHAR	EQ	11-Jul-2022	87.35	86.00	90.55	85.70	90.00	89.90	89.70	33764	30.29	273	30381	89.98
AKSHARCHEM	EQ	11-Jul-2022	275.90	279.25	279.25	267.80	271.00	271.85	271.71	4577	12.44	320	2224	48.59
AKSHOPTFBR	EQ	11-Jul-2022	9.85	9.80	9.80	8.65	9.60	9.60	9.47	310986	29.45	623	192005	61.74
AKZOINDIA	EQ	11-Jul-2022	1896.30	1899.00	1899.00	1875.00	1889.00	1886.65	1888.06	1435	27.09	413	957	66.69
ALANKIT	EQ	11-Jul-2022	11.05	11.10	11.30	11.00	11.30	11.25	11.18	172323	19.27	584	116448	67.58
ALBERTDAVD	EQ	11-Jul-2022	574.15	575.00	578.15	562.60	575.50	575.70	571.17	1638	9.36	228	1169	71.37
ALEMBICLTD	EQ	11-Jul-2022	73.30	73.00	75.00	71.65	73.75	73.75	73.68	242516	178.68	4495	89654	36.97
ALICON	EQ	11-Jul-2022	667.25	662.10	678.00	659.90	666.10	667.70	671.22	5624	37.75	502	2503	44.51
ALKALI	EQ	11-Jul-2022	81.15	83.00	85.00	80.80	82.00	82.35	82.77	10506	8.70	312	5223	49.71
ALKEM	EQ	11-Jul-2022	3124.90	3135.00	3189.95	3119.25	3166.05	3172.70	3163.83	41558	1314.83	5276	17064	41.06
ALKYLAMINE	EQ	11-Jul-2022	2618.65	2634.00	2669.25	2612.00	2644.00	2640.25	2638.78	23402	617.53	4924	9450	40.38
ALLCARGO	EQ	11-Jul-2022	280.55	285.95	293.00	279.25	287.20	288.45	285.10	931550	2655.81	16916	374722	40.23
ALLSEC	EQ	11-Jul-2022	426.15	429.60	431.90	422.15	430.00	428.50	428.31	4993	21.39	264	4003	80.17
ALMONDZ	EQ	11-Jul-2022	85.85	87.50	89.80	85.05	89.80	89.20	87.97	4914	4.32	287	2114	43.02
ALOKINDS	BE	11-Jul-2022	20.75	21.00	21.40	20.80	21.20	21.20	21.23	949060	201.50	2282	-	-
ALPA	EQ	11-Jul-2022	61.40	60.50	61.95	59.55	60.45	60.05	60.30	66484	40.09	561	49703	74.76
ALPHAGEO	EQ	11-Jul-2022	281.10	280.00	286.65	277.00	285.00	284.20	282.82	4711	13.32	320	2231	47.36
ALPSINDUS	EQ	11-Jul-2022	2.00	2.10	2.10	2.10	2.10	2.10	2.10	100015	2.10	75	100015	100.00
AMARAJABAT	EQ	11-Jul-2022	466.05	463.00	474.35	459.10	472.35	471.85	467.93	705956	3303.38	17263	251596	35.64
AMBER	EQ	11-Jul-2022	2399.35	2399.35	2457.00	2370.00	2439.95	2444.15	2421.18	35889	868.94	6153	12598	35.10
AMBICAAGAR	EQ	11-Jul-2022	23.20	23.50	24.00	22.70	23.30	23.15	23.13	10932	2.53	163	8603	78.70
AMBIKCO	EQ	11-Jul-2022	1669.95	1640.00	1688.90	1640.00	1667.00	1676.20	1666.74	15587	259.79	3624	6546	42.00
AMBUJACEM	EQ	11-Jul-2022	368.45	367.10	369.95	366.85	369.20	369.20	368.31	3135297	11547.51	23947	2111041	67.33
AMDIND	EQ	11-Jul-2022	47.85	47.00	48.45	46.45	47.85	47.60	47.54	64522	30.67	817	36181	56.08
AMIORG	EQ	11-Jul-2022	1023.75	1023.75	1109.95	1000.25	1088.10	1083.05	1060.33	463566	4915.35	25925	151634	32.71
AMJLAND	EQ	11-Jul-2022	27.30	27.45	27.45	26.15	26.35	26.45	26.63	21165	5.64	286	11934	56.39
AMRUTANJAN	EQ	11-Jul-2022	788.30	792.25	795.00	769.00	779.00	777.30	777.59	39973	310.82	5747	20813	52.07
ANANDRATHI	EQ	11-Jul-2022	648.05	653.90	666.00	644.00	645.90	646.80	650.33	128818	837.74	4117	87010	67.54
ANANTRAJ	EQ	11-Jul-2022	58.60	58.75	63.40	58.10	62.05	62.20	61.38	1110769	681.80	7176	579730	52.19
ANDHRACEMT	BE	11-Jul-2022	6.00	5.70	6.30	5.70	6.30	6.30	6.02	737143	44.39	1380	-	-
ANDHRAPAP	EQ	11-Jul-2022	332.90	334.90	335.80	325.80	327.95	327.65	329.20	20062	66.04	1233	11971	59.67
ANDHRSUGAR	EQ	11-Jul-2022	126.85	126.85	129.35	125.80	127.90	127.95	128.09	178566	228.72	3954	63608	35.62
ANDREWYU	EQ	11-Jul-2022	21.25	21.25	21.50	20.90	21.40	21.40	21.30	28415	6.05	196	17549	61.76
ANGELONE	EQ	11-Jul-2022	1289.55	1283.00	1324.00	1279.00	1308.00	1307.40	1307.75	464350	6072.54	20305	132621	28.56
ANIKINDS	EQ	11-Jul-2022	28.60	27.65	29.75	27.65	29.55	29.20	29.06	20283	5.90	299	8452	41.67
ANKITMETAL	BE	11-Jul-2022	6.95	7.00	7.15	6.85	7.00	7.00	6.95	67191	4.67	353	-	-
ANMOL	EQ	11-Jul-2022	157.80	158.85	161.00	156.00	161.00	159.65	158.12	2366	3.74	178	1559	65.89
ANSALAPI	EQ	11-Jul-2022	15.05	15.80	15.80	15.80	15.80	15.80	15.80	181552	28.69	85	181552	100.00
ANSALHSG	EQ	11-Jul-2022	6.95	7.10	7.15	6.90	6.90	6.95	6.97	68104	4.75	213	59069	86.73
ANTGRAPHIC	BE	11-Jul-2022	1.00	1.00	1.00	0.95	1.00	1.00	0.98	157882	1.54	230	-	-
ANUP	EQ	11-Jul-2022	788.15	798.00	802.05	765.50	772.05	774.45	789.81	14563	115.02	1868	9278	63.71
ANURAS	EQ	11-Jul-2022	621.90	624.00	689.00	618.45	685.00	670.10	658.23	103376	680.45	4406	37358	36.14
APARINDS	EQ	11-Jul-2022	1019.75	1008.00	1027.95	983.00	997.25	995.50	1003.09	256789	2575.82	17896	59585	23.20
APCL	EQ	11-Jul-2022	195.75	195.75	198.95	195.00	197.00	195.40	196.58	10242	20.13	475	5649	55.16
APCOTEXIND	EQ	11-Jul-2022	573.10	569.75	595.00	566.00	571.95	571.85	578.48	113175	654.69	6237	46625	41.20
APEX	EQ	11-Jul-2022	275.75	274.70	290.50	272.00	289.00	288.30	283.97	65954	187.29	2958	33501	50.79
APLAPOLLO	EQ	11-Jul-2022	874.35	874.35	895.00	865.00	882.00	889.25	878.66	253222	2224.96	10132	146718	57.94
APLLTD	EQ	11-Jul-2022	732.95	733.00	745.00	726.30	735.90	734.00	735.15	48702	358.03	3672	24301	49.90
APOLLO	EQ	11-Jul-2022	129.45	131.80	131.80	126.75	129.95	128.55	129.43	35970	46.55	1022	15597	43.36
APOLLOHOSP	EQ	11-Jul-2022	3936.15	3935.00	3968.15	3895.05	3919.45	3933.25	3942.77	199806	7877.88	19662	50267	25.16
APOLLOPIPE	EQ	11-Jul-2022	445.40	442.95	484.15	441.40	472.00	467.55	468.69	121092	567.55	6458	47971	39.62
APOLLOTYRE	EQ	11-Jul-2022	203.15	200.30	209.20	200.30	206.65	207.50	204.57	2145160	4388.29	15709	406427	18.95
APOLSINHOT	EQ	11-Jul-2022	596.45	585.30	602.25	585.05	602.25	600.40	596.40	229	1.37	23	213	93.01
APTECHT	EQ	11-Jul-2022	220.55	219.60	222.40	218.60	219.80	219.90	220.14	135166	297.56	5030	42566	31.49
APTUS	EQ	11-Jul-2022	273.35	274.70	277.95	269.00	274.90	275.20	274.05	63702	174.58	7259	28513	44.76
ARCHIDPLY	EQ	11-Jul-2022	55.55	56.90	56.90	54.05	56.70	55.50	55.91	42488	23.76	813	25075	59.02
ARCHIES	EQ	11-Jul-2022	15.50	15.85	15.85	15.20	15.25	15.25	15.42	15723	2.42	178	11473	72.97
ARENTERP	EQ	11-Jul-2022	33.55	33.60	36.50	33.60	35.50	35.30	34.41	3874	1.33	115	1892	48.84
ARIES	EQ	11-Jul-2022	120.70	121.65	122.65	120.10	122.00	122.30	121.73	22997	27.99	580	11196	48.68
ARIHANTCAP	EQ	11-Jul-2022	77.00	77.50	80.85	77.15	80.00	80.30	80.00	70550	56.44	713	45353	64.28
ARIHANTSUP	EQ	11-Jul-2022	144.15	142.00	143.65	140.95	141.70	141.95	142.86	73273	104.68	674	26983	36.83
ARMANFIN	EQ	11-Jul-2022	1322.00	1346.00	1390.00	1281.00	1289.70	1301.50	1334.37	69738	930.57	8362	30723	44.05
AROGRANITE	EQ	11-Jul-2022	41.60	42.30	44.75	42.30	44.40	44.30	43.83	45563	19.97	652	28012	61.48
ARROWGREEN	EQ	11-Jul-2022	88.20	88.20	91.25	87.05	90.90	90.75	89.75	6322	5.67	233	3805	60.19
ARSHIYA	EQ	11-Jul-2022	13.95	13.90	13.95	12.60	12.60	12.60	12.88	1347723	173.53	2593	964937	71.60
ARSSINFRA	BE	11-Jul-2022	21.85	21.85	22.60	21.25	22.25	21.45	21.85	3532	0.77	43	-	-
ARTEMISMED	EQ	11-Jul-2022	45.05	45.65	45.90	43.15	44.90	44.60	44.71	28417	12.71	391	22234	78.24
ARTNIRMAN	EQ	11-Jul-2022	73.15	71.70	76.80	71.70	76.80	76.80	76.39	1404	1.07	46	1382	98.43
ARVEE	EQ	11-Jul-2022	87.80	83.65	88.40	83.65	86.35	87.50	86.55	271	0.23	22	166	61.25
ARVIND	EQ	11-Jul-2022	89.15	89.00	90.20	87.50	89.00	88.90	88.84	603670	536.31	6141	290659	48.15
ARVINDFASN	EQ	11-Jul-2022	282.55	285.40	285.40	279.20	282.45	281.70	281.58	60267	169.70	2068	39581	65.68
ARVSMART	EQ	11-Jul-2022	161.60	157.55	163.80	157.55	163.80	160.95	160.63	34026	54.65	482	26125	76.78
ASAHIINDIA	EQ	11-Jul-2022	571.95	573.80	578.85	561.15	565.00	566.25	571.93	258334	1477.48	14243	91557	35.44
ASAHISONG	EQ	11-Jul-2022	288.35	285.00	296.70	285.00	296.50	295.60	291.43	3233	9.42	357	1921	59.42
ASAL	EQ	11-Jul-2022	499.40	496.80	517.90	485.10	501.65	502.85	503.90	55806	281.21	2458	25283	45.31
ASALCBR	EQ	11-Jul-2022	438.35	438.40	445.00	434.00	442.10	440.00	440.92	15909	70.15	1470	8465	53.21
ASHAPURMIN	EQ	11-Jul-2022	107.05	106.95	115.75	106.00	112.35	112.65	112.87	412575	465.67	6877	172627	41.84
ASHIANA	EQ	11-Jul-2022	130.85	130.85	147.85	128.60	143.60	144.15	140.12	186900	261.89	3480	59957	32.08
ASHIMASYN	EQ	11-Jul-2022	12.70	12.95	14.30	12.70	13.60	13.65	13.60	234035	31.82	855	145620	62.22
ASHOKA	EQ	11-Jul-2022	76.30	76.20	76.70	75.50	76.00	76.15	76.15	519538	395.63	5506	322775	62.13
ASHOKLEY	EQ	11-Jul-2022	144.10	142.90	146.20	142.40	145.60	145.20	144.92	7369326	10679.81	34930	2261061	30.68
ASIANENE	EQ	11-Jul-2022	86.60	87.00	87.80	85.25	87.65	87.70	87.24	19884	17.35	380	13062	65.69
ASIANHOTNR	EQ	11-Jul-2022	80.45	81.65	84.45	78.60	82.90	82.25	82.11	2661	2.18	123	1533	57.61
ASIANPAINT	EQ	11-Jul-2022	2879.80	2874.00	2940.55	2851.35	2926.00	2933.05	2906.61	1081885	31446.20	54631	499215	46.14
ASIANTILES	EQ	11-Jul-2022	42.20	42.00	43.20	41.90	43.00	43.00	42.68	291230	124.31	2440	217440	74.66
ASLIND	SM	11-Jul-2022	29.45	28.00	30.00	28.00	28.00	28.00	29.20	20000	5.84	3	20000	100.00
ASPINWALL	EQ	11-Jul-2022	166.80	174.80	174.80	167.05	171.00	171.00	171.79	4155	7.14	341	1889	45.46
ASTEC	EQ	11-Jul-2022	2078.70	2051.05	2088.20	2003.15	2026.00	2022.10	2055.56	68537	1408.82	6207	48121	70.21
ASTERDM	EQ	11-Jul-2022	185.65	185.80	193.35	185.75	191.30	191.70	190.26	267782	509.49	6442	130279	48.65
ASTRAL	EQ	11-Jul-2022	1700.70	1706.20	1727.00	1690.50	1718.95	1714.95	1709.78	261975	4479.20	12894	163713	62.49
ASTRAMICRO	EQ	11-Jul-2022	205.70	205.40	215.10	205.05	210.45	210.35	209.87	97792	205.24	3376	52142	53.32
ASTRAZEN	EQ	11-Jul-2022	2994.05	2980.25	2999.00	2927.10	2975.00	2961.80	2961.70	12483	369.71	2497	7252	58.10
ASTRON	EQ	11-Jul-2022	39.75	40.25	40.40	39.60	39.70	39.90	39.97	13709	5.48	263	8078	58.92
ATALREAL	SM	11-Jul-2022	143.60	144.00	148.00	138.95	141.00	144.60	142.48	94400	134.50	56	36800	38.98
ATFL	EQ	11-Jul-2022	855.10	843.85	875.00	843.85	873.50	870.45	867.80	8050	69.86	576	6637	82.45
ATGL	EQ	11-Jul-2022	2540.80	2550.00	2775.00	2502.15	2701.00	2716.65	2694.59	974385	26255.73	70147	189746	19.47
ATLANTA	EQ	11-Jul-2022	14.55	15.10	15.25	14.35	14.50	14.55	14.60	21039	3.07	203	9275	44.08
ATUL	EQ	11-Jul-2022	8196.70	8223.00	8539.90	8182.65	8520.40	8511.85	8423.13	50346	4240.71	7769	17959	35.67
ATULAUTO	EQ	11-Jul-2022	174.00	172.80	174.90	171.70	173.50	173.35	173.60	31618	54.89	1597	14119	44.65
AUBANK	EQ	11-Jul-2022	582.05	580.00	591.75	576.20	584.00	584.65	584.35	1197204	6995.89	28290	563486	47.07
AURIONPRO	EQ	11-Jul-2022	256.30	252.50	256.00	248.55	250.00	250.15	251.27	25848	64.95	2895	18169	70.29
AUROPHARMA	EQ	11-Jul-2022	546.55	543.70	549.90	535.75	544.80	543.95	542.15	1165686	6319.71	20081	426447	36.58
AURUM	EQ	11-Jul-2022	87.95	92.30	92.30	89.75	92.30	92.30	92.06	158782	146.18	554	88117	55.50
AURUMPP	X1	11-Jul-2022	24.35	25.55	25.55	25.55	25.55	25.55	25.55	16478	4.21	34	16478	100.00
AUSOMENT	EQ	11-Jul-2022	64.70	62.75	67.15	62.20	64.05	64.70	64.22	9309	5.98	248	7147	76.78
AUTOAXLES	EQ	11-Jul-2022	1936.10	1931.00	1969.00	1921.55	1942.15	1954.20	1949.27	38877	757.82	4947	14650	37.68
AUTOBEES	EQ	11-Jul-2022	122.09	122.09	124.48	120.80	123.45	123.43	123.12	125154	154.09	996	106578	85.16
AUTOIND	EQ	11-Jul-2022	60.45	61.45	61.45	60.00	61.40	61.20	61.04	6608	4.03	197	5725	86.64
AVADHSUGAR	EQ	11-Jul-2022	563.65	566.95	576.00	558.50	574.00	573.90	569.74	126725	722.01	6556	37917	29.92
AVANTIFEED	EQ	11-Jul-2022	433.10	434.00	451.75	429.35	449.80	446.90	445.21	291657	1298.49	10165	109471	37.53
AVROIND	EQ	11-Jul-2022	121.75	122.95	122.95	117.05	118.05	118.80	118.61	13984	16.59	66	8717	62.34
AVTNPL	EQ	11-Jul-2022	95.00	95.00	97.00	94.50	97.00	95.50	95.62	109045	104.27	2288	74692	68.50
AWHCL	EQ	11-Jul-2022	282.10	281.00	288.05	280.20	284.85	283.10	283.37	32856	93.10	2304	16494	50.20
AWL	BE	11-Jul-2022	588.30	584.00	617.70	580.00	617.70	617.65	606.22	2029258	12301.78	43371	-	-
AXISBANK	EQ	11-Jul-2022	669.15	666.55	681.95	665.35	680.25	679.85	675.62	14864285	100425.82	116947	10924590	73.50
AXISBNKETF	EQ	11-Jul-2022	353.46	357.98	358.00	354.00	356.09	357.77	354.30	2520	8.93	65	2469	97.98
AXISBPSETF	EQ	11-Jul-2022	10.32	10.35	10.36	10.32	10.32	10.32	10.34	19201	1.98	592	13812	71.93
AXISCADES	EQ	11-Jul-2022	120.40	123.00	124.90	120.00	123.40	122.95	122.63	26538	32.54	560	17409	65.60
AXISCETF	EQ	11-Jul-2022	71.81	71.70	72.45	71.70	72.05	72.25	72.10	8601	6.20	160	8109	94.28
AXISGOLD	EQ	11-Jul-2022	43.69	43.79	43.93	43.60	43.60	43.65	43.75	46779	20.46	968	29859	63.83
AXISHCETF	EQ	11-Jul-2022	77.64	79.00	79.00	76.70	78.35	78.35	78.01	106990	83.47	197	105780	98.87
AXISNIFTY	EQ	11-Jul-2022	171.12	170.85	171.93	170.25	171.43	171.16	171.37	4411	7.56	180	3838	87.01
AXISTECETF	EQ	11-Jul-2022	288.38	291.98	291.98	278.88	281.00	280.44	280.64	4727	13.27	184	3618	76.54
AXITA	EQ	11-Jul-2022	225.30	225.30	236.55	225.30	236.55	231.25	230.17	67195	154.67	657	10031	14.93
AYMSYNTEX	EQ	11-Jul-2022	90.00	86.20	97.00	86.20	97.00	91.55	89.53	20877	18.69	475	14228	68.15
BAFNAPH	BE	11-Jul-2022	115.75	112.05	114.95	110.00	112.70	112.65	110.85	5622	6.23	107	-	-
BAGFILMS	EQ	11-Jul-2022	6.00	5.90	6.25	5.80	6.15	6.10	6.08	338878	20.60	445	170438	50.29
BAJAJ-AUTO	EQ	11-Jul-2022	3825.00	3820.00	3858.00	3795.00	3850.00	3848.55	3839.98	372417	14300.75	32442	145822	39.16
BAJAJCON	EQ	11-Jul-2022	143.60	143.40	148.50	142.30	148.50	147.25	145.99	429273	626.70	7279	222287	51.78
BAJAJELEC	EQ	11-Jul-2022	1119.90	1114.55	1136.00	1083.30	1100.00	1095.00	1107.25	90955	1007.10	8111	28598	31.44
BAJAJFINSV	EQ	11-Jul-2022	12003.10	11895.00	12046.55	11839.55	11917.00	11938.15	11938.08	161368	19264.24	25353	35861	22.22
BAJAJHCARE	EQ	11-Jul-2022	303.75	303.00	324.20	301.05	319.00	320.45	316.22	92628	292.91	4994	41247	44.53
BAJAJHIND	EQ	11-Jul-2022	12.05	12.05	12.35	11.90	12.15	12.15	12.14	6665398	809.47	6561	2597718	38.97
BAJAJHLDNG	EQ	11-Jul-2022	4835.50	4835.50	4931.00	4812.95	4902.00	4904.60	4867.38	20528	999.18	5187	8508	41.45
BAJFINANCE	EQ	11-Jul-2022	5873.20	5850.00	5903.95	5813.80	5869.00	5861.50	5860.37	761337	44617.17	59218	242795	31.89
BALAJITELE	EQ	11-Jul-2022	39.90	40.00	40.40	39.45	39.55	39.75	39.95	195023	77.91	1396	128590	65.94
BALAMINES	EQ	11-Jul-2022	2916.05	2881.00	2950.00	2881.00	2928.50	2938.10	2929.17	23204	679.69	4582	8634	37.21
BALAXI	EQ	11-Jul-2022	362.35	367.75	379.70	355.30	375.00	375.15	370.80	3933	14.58	328	2282	58.02
BALKRISHNA	EQ	11-Jul-2022	41.10	42.40	43.15	42.00	43.15	43.15	42.97	5392	2.32	96	3661	67.90
BALKRISIND	EQ	11-Jul-2022	2289.15	2296.00	2315.00	2252.60	2284.00	2279.80	2285.96	354685	8107.95	20213	91497	25.80
BALLARPUR	BZ	11-Jul-2022	1.45	1.40	1.40	1.40	1.40	1.40	1.40	209438	2.93	120	-	-
BALMLAWRIE	EQ	11-Jul-2022	110.75	110.95	111.60	110.10	111.00	111.10	111.06	50355	55.92	968	31293	62.14
BALPHARMA	EQ	11-Jul-2022	93.60	92.50	94.35	91.50	93.00	93.05	92.84	10789	10.02	319	5575	51.67
BALRAMCHIN	EQ	11-Jul-2022	353.10	353.90	363.40	351.05	360.00	359.80	359.29	2488257	8940.01	32955	609774	24.51
BANARBEADS	EQ	11-Jul-2022	70.05	70.85	70.85	66.60	68.25	69.45	68.80	1588	1.09	109	923	58.12
BANARISUG	EQ	11-Jul-2022	2221.65	2235.00	2288.50	2191.00	2280.00	2258.90	2253.04	797	17.96	273	553	69.39
BANCOINDIA	EQ	11-Jul-2022	179.30	178.00	181.75	178.00	178.55	178.50	179.45	74277	133.29	2208	51676	69.57
BANDHANBNK	EQ	11-Jul-2022	271.90	269.00	279.35	267.20	274.45	275.00	274.68	7532852	20691.08	73524	1546678	20.53
BANG	EQ	11-Jul-2022	39.00	39.00	39.55	38.50	38.85	38.80	38.83	8960	3.48	172	5486	61.23
BANKA	EQ	11-Jul-2022	66.05	65.30	69.95	65.10	68.05	69.05	67.74	2637	1.79	71	1678	63.63
BANKBARODA	EQ	11-Jul-2022	105.60	104.90	109.95	104.40	109.25	109.55	107.98	34213586	36943.47	104215	8832642	25.82
BANKBEES	EQ	11-Jul-2022	354.65	354.65	359.40	351.75	358.50	358.74	357.17	915584	3270.20	9373	566864	61.91
BANKINDIA	EQ	11-Jul-2022	45.75	45.50	46.70	45.15	46.45	46.50	46.05	2423291	1115.98	8004	829480	34.23
BANSWRAS	EQ	11-Jul-2022	218.20	218.20	224.95	216.05	222.00	222.25	221.47	9493	21.02	495	5841	61.53
BARBEQUE	EQ	11-Jul-2022	1063.35	1063.35	1089.50	1057.65	1072.75	1071.40	1076.06	36146	388.95	3996	10488	29.02
BARTRONICS	BZ	11-Jul-2022	4.15	4.30	4.30	4.00	4.05	4.05	4.09	3743	0.15	26	-	-
BASF	EQ	11-Jul-2022	2671.85	2680.00	2697.70	2645.00	2658.00	2653.80	2669.40	8548	228.18	1944	3891	45.52
BASML	EQ	11-Jul-2022	55.35	55.95	56.80	54.90	56.70	56.25	56.00	24398	13.66	391	13669	56.03
BATAINDIA	EQ	11-Jul-2022	1791.85	1787.00	1840.00	1781.85	1839.35	1836.35	1824.24	359554	6559.12	19473	104201	28.98
BAYERCROP	EQ	11-Jul-2022	5204.45	5231.80	5362.40	5190.00	5350.00	5344.60	5295.34	7952	421.09	2443	4529	56.95
BBETF0432	EQ	11-Jul-2022	987.55	990.00	990.00	985.60	985.65	985.93	987.14	2223	21.94	57	1675	75.35
BBL	EQ	11-Jul-2022	1720.05	1723.90	1744.00	1701.20	1714.95	1711.95	1720.81	5591	96.21	1186	3107	55.57
BBOX	EQ	11-Jul-2022	141.25	141.00	147.00	140.05	145.00	143.40	143.74	36173	51.99	1994	18230	50.40
BBTC	EQ	11-Jul-2022	951.10	948.00	961.00	942.00	954.00	956.20	954.71	21763	207.77	2340	9674	44.45
BBTCL	SM	11-Jul-2022	230.00	232.00	232.00	232.00	232.00	232.00	232.00	1000	2.32	1	1000	100.00
BCG	EQ	11-Jul-2022	41.85	42.70	43.90	41.85	43.90	43.90	43.08	2154418	928.13	4112	1593838	73.98
BCLIND	EQ	11-Jul-2022	376.50	383.00	383.00	365.20	380.80	378.90	377.90	11276	42.61	537	7473	66.27
BCONCEPTS	EQ	11-Jul-2022	127.35	133.70	133.70	129.80	133.70	133.70	133.70	26696	35.69	67	21728	81.39
BCP	EQ	11-Jul-2022	4.20	4.30	4.40	4.20	4.30	4.30	4.25	64586	2.75	230	51808	80.22
BDL	EQ	11-Jul-2022	714.90	709.90	720.70	702.45	705.20	705.25	709.82	591322	4197.32	22009	203906	34.48
BEARDSELL	EQ	11-Jul-2022	15.60	15.35	15.75	15.35	15.75	15.65	15.61	11540	1.80	187	9540	82.67
BECTORFOOD	EQ	11-Jul-2022	308.00	307.00	313.00	304.10	307.90	309.85	309.81	115386	357.48	4811	69082	59.87
BEDMUTHA	EQ	11-Jul-2022	73.55	73.00	75.90	70.35	72.90	72.15	72.88	6773	4.94	105	4993	73.72
BEL	EQ	11-Jul-2022	236.00	235.80	238.40	233.80	234.40	234.75	235.34	3363522	7915.76	43001	1505902	44.77
BEML	EQ	11-Jul-2022	1300.00	1307.00	1338.00	1295.10	1323.25	1324.35	1314.21	96944	1274.05	7908	24458	25.23
BEPL	EQ	11-Jul-2022	114.45	115.75	115.75	113.55	114.00	114.35	114.57	162403	186.06	3561	75189	46.30
BERGEPAINT	EQ	11-Jul-2022	585.25	584.00	594.00	580.00	594.00	592.60	588.52	811369	4775.05	20750	394473	48.62
BESTAGRO	EQ	11-Jul-2022	933.05	933.10	950.00	922.00	936.00	933.35	932.28	24967	232.76	1647	6374	25.53
BETA	SM	11-Jul-2022	668.40	688.05	690.00	668.40	678.00	678.00	679.72	5400	36.71	27	4400	81.48
BEWLTD	SM	11-Jul-2022	800.00	792.00	805.00	780.00	805.00	805.00	798.61	12750	101.82	44	11250	88.24
BFINVEST	EQ	11-Jul-2022	264.10	264.00	270.05	260.35	260.45	262.65	263.72	6239	16.45	299	4110	65.88
BFUTILITIE	EQ	11-Jul-2022	315.85	313.00	317.00	312.05	316.50	315.60	314.61	103876	326.80	8673	28376	27.32
BGLOBAL	BE	11-Jul-2022	3.00	3.10	3.10	2.85	3.10	2.85	2.94	8351	0.25	59	-	-
BGRENERGY	EQ	11-Jul-2022	62.45	62.60	63.00	61.30	62.50	62.80	62.49	87678	54.79	980	58368	66.57
BHAGCHEM	EQ	11-Jul-2022	908.50	906.10	915.00	856.10	898.55	894.30	888.68	18658	165.81	498	15067	80.75
BHAGERIA	EQ	11-Jul-2022	173.10	173.95	177.25	172.10	174.10	174.80	174.69	19446	33.97	706	12243	62.96
BHAGYANGR	EQ	11-Jul-2022	40.40	40.85	41.05	39.95	40.30	40.60	40.52	13525	5.48	268	7684	56.81
BHAGYAPROP	EQ	11-Jul-2022	41.00	40.40	40.45	38.50	38.65	38.75	39.08	19219	7.51	180	14275	74.28
BHANDARI	EQ	11-Jul-2022	6.00	6.00	6.10	5.85	6.05	6.00	5.99	197875	11.86	389	126923	64.14
BHARATFORG	EQ	11-Jul-2022	668.65	666.00	671.60	649.55	656.00	655.20	655.81	1171380	7682.03	23264	558735	47.70
BHARATGEAR	EQ	11-Jul-2022	144.45	141.30	149.85	141.30	148.90	148.95	148.04	34516	51.10	1206	25815	74.79
BHARATRAS	EQ	11-Jul-2022	11852.95	11852.95	12099.45	11666.00	12020.00	12032.10	11925.59	1868	222.77	745	1151	61.62
BHARATWIRE	EQ	11-Jul-2022	62.30	62.90	64.35	62.35	63.25	62.75	62.94	12811	8.06	248	8710	67.99
BHARTIARTL	EQ	11-Jul-2022	695.15	675.00	681.00	658.95	659.55	660.55	663.41	18687521	123974.34	281987	10654510	57.01
BHEL	EQ	11-Jul-2022	47.05	46.75	48.20	46.60	47.95	48.05	47.84	15327095	7332.94	27105	3147152	20.53
BIGBLOC	BE	11-Jul-2022	100.55	101.80	105.55	98.50	105.55	105.55	104.36	17111	17.86	183	-	-
BIL	EQ	11-Jul-2022	165.30	165.00	169.50	163.75	169.50	168.85	167.31	2906	4.86	159	1829	62.94
BINDALAGRO	EQ	11-Jul-2022	25.05	25.00	26.75	25.00	26.35	26.35	26.13	419530	109.62	2124	232848	55.50
BIOCON	EQ	11-Jul-2022	322.80	322.50	329.90	319.25	329.00	328.90	327.23	1048019	3429.44	15460	331955	31.67
BIOFILCHEM	EQ	11-Jul-2022	56.70	56.00	59.80	55.45	57.00	56.55	56.97	65197	37.14	1048	21797	33.43
BIRET	RR	11-Jul-2022	324.53	324.53	328.00	324.53	327.65	327.94	326.80	30531	99.77	1034	24446	80.07
BIRLACABLE	EQ	11-Jul-2022	116.75	116.75	118.90	115.35	117.00	116.75	117.31	37089	43.51	1919	13993	37.73
BIRLACORPN	EQ	11-Jul-2022	912.55	903.90	916.45	890.00	905.00	910.05	905.21	46368	419.73	5563	15466	33.35
BIRLAMONEY	EQ	11-Jul-2022	55.60	56.20	57.00	55.25	56.05	56.20	56.41	51542	29.08	691	33539	65.07
BIRLATYRE	BE	11-Jul-2022	7.35	7.00	7.00	7.00	7.00	7.00	7.00	83027	5.81	503	-	-
BKMINDST	BZ	11-Jul-2022	2.00	2.05	2.10	1.95	2.10	2.10	2.05	110588	2.27	253	-	-
BLBLIMITED	EQ	11-Jul-2022	17.05	17.40	17.65	16.45	17.35	17.20	17.06	21920	3.74	182	6074	27.71
BLISSGVS	EQ	11-Jul-2022	73.50	73.05	74.30	73.05	73.75	73.95	73.86	28797	21.27	497	18883	65.57
BLKASHYAP	EQ	11-Jul-2022	22.60	22.70	23.00	22.00	22.95	22.80	22.76	44641	10.16	384	33268	74.52
BLS	EQ	11-Jul-2022	208.40	207.40	216.70	207.20	211.00	210.25	213.46	5432061	11595.47	172816	2239545	41.23
BLUECHIP	BE	11-Jul-2022	0.35	0.30	0.40	0.30	0.40	0.40	0.40	253	0.00	2	-	-
BLUEDART	EQ	11-Jul-2022	8070.15	8111.10	8111.10	7965.00	8071.00	8094.50	8064.25	16688	1345.76	5341	7368	44.15
BLUESTARCO	EQ	11-Jul-2022	886.65	885.40	973.90	880.25	951.00	959.80	936.58	201533	1887.51	16395	64483	32.00
BODALCHEM	EQ	11-Jul-2022	86.20	85.90	88.75	85.05	86.80	86.70	86.98	288502	250.93	5615	99656	34.54
BOMDYEING	EQ	11-Jul-2022	95.45	95.40	99.25	94.25	97.75	97.95	96.61	1616656	1561.93	9745	375516	23.23
BOROLTD	EQ	11-Jul-2022	287.75	287.75	335.00	286.80	329.15	322.20	312.08	580462	1811.49	22151	199648	34.39
BORORENEW	EQ	11-Jul-2022	622.50	618.00	646.70	615.20	642.55	642.40	636.17	558690	3554.25	20720	167816	30.04
BOSCHLTD	EQ	11-Jul-2022	16139.50	16100.00	16605.00	16000.00	16596.00	16554.95	16439.08	47949	7882.37	14205	11187	23.33
BPCL	EQ	11-Jul-2022	325.30	326.35	326.35	315.50	315.95	315.90	318.05	5915421	18814.24	98643	3360573	56.81
BPL	EQ	11-Jul-2022	62.75	63.20	64.20	61.50	64.10	63.95	63.14	44916	28.36	587	26072	58.05
BRFL	BZ	11-Jul-2022	4.75	4.55	4.55	4.55	4.55	4.55	4.55	20237	0.92	129	-	-
BRIGADE	EQ	11-Jul-2022	445.20	442.50	454.90	437.50	450.80	452.20	449.34	104937	471.52	6132	36420	34.71
BRIGHT	SM	11-Jul-2022	4.45	4.45	4.45	4.25	4.45	4.45	4.40	15000	0.66	5	15000	100.00
BRITANNIA	EQ	11-Jul-2022	3816.95	3829.20	3840.40	3780.00	3792.25	3795.40	3804.52	208602	7936.30	22296	68878	33.02
BRITANNIA	N2	11-Jul-2022	32.01	32.00	32.10	32.00	32.04	32.04	32.04	1568	0.50	24	1424	90.82
BRITANNIA	N3	11-Jul-2022	28.11	28.50	28.50	28.09	28.13	28.16	28.13	679	0.19	64	676	99.56
BRNL	EQ	11-Jul-2022	33.00	32.95	33.20	32.00	32.75	32.60	32.43	45298	14.69	837	27258	60.17
BROOKS	BE	11-Jul-2022	84.00	86.90	86.90	82.50	84.50	82.60	83.42	5101	4.26	82	-	-
BSE	EQ	11-Jul-2022	628.30	625.00	639.90	615.10	632.00	633.15	626.63	1155656	7241.74	32314	272455	23.58
BSHSL	EQ	11-Jul-2022	395.00	395.00	410.00	395.00	409.00	409.00	406.83	1100	4.48	32	1098	99.82
BSL	EQ	11-Jul-2022	101.70	101.50	103.80	99.75	102.60	102.25	101.59	7690	7.81	260	3388	44.06
BSLGOLDETF	EQ	11-Jul-2022	45.94	50.10	50.10	45.76	46.15	46.11	46.25	8843	4.09	225	4748	53.69
BSLNIFTY	EQ	11-Jul-2022	18.17	18.45	18.45	17.85	18.14	18.18	18.15	26853	4.87	514	23788	88.59
BSLSENETFG	EQ	11-Jul-2022	52.51	53.60	53.60	50.60	52.30	52.32	52.45	2040	1.07	119	1223	59.95
BSOFT	EQ	11-Jul-2022	343.65	342.00	342.00	328.35	338.45	337.75	334.13	2828231	9449.93	49363	971845	34.36
BTML	SM	11-Jul-2022	108.00	103.00	106.90	102.60	106.90	106.90	103.54	6000	6.21	5	4800	80.00
BURNPUR	EQ	11-Jul-2022	4.40	4.50	4.50	4.30	4.30	4.35	4.38	153556	6.72	398	109350	71.21
BUTTERFLY	EQ	11-Jul-2022	1309.45	1306.90	1323.95	1292.35	1292.35	1298.15	1306.73	6344	82.90	1921	1813	28.58
BVCL	BE	11-Jul-2022	21.40	21.40	21.40	20.80	21.35	21.35	21.33	2210	0.47	16	-	-
BYKE	EQ	11-Jul-2022	35.20	35.30	36.15	34.35	34.95	34.90	35.17	37666	13.25	239	26956	71.57
CADSYS	SM	11-Jul-2022	27.00	27.00	27.00	27.00	27.00	27.00	27.00	2000	0.54	1	2000	100.00
CALSOFT	EQ	11-Jul-2022	23.90	23.45	23.45	21.55	22.35	22.25	22.05	208630	46.01	1059	99595	47.74
CAMLINFINE	EQ	11-Jul-2022	109.35	109.35	111.10	108.20	108.60	108.75	109.20	96314	105.17	2671	60375	62.69
CAMPUS	EQ	11-Jul-2022	355.95	351.60	373.00	351.35	369.50	370.20	366.68	603141	2211.60	20435	240172	39.82
CAMS	EQ	11-Jul-2022	2268.45	2264.90	2284.45	2231.00	2273.80	2273.95	2269.08	58033	1316.82	6156	30843	53.15
CANBK	EQ	11-Jul-2022	211.10	209.05	217.55	209.05	216.30	216.95	214.35	14401029	30868.40	73474	4523551	31.41
CANDC	BZ	11-Jul-2022	3.65	3.80	3.80	3.50	3.80	3.80	3.77	4685	0.18	18	-	-
CANFINHOME	EQ	11-Jul-2022	463.55	461.00	473.25	459.90	471.05	471.20	469.70	283875	1333.37	6147	77014	27.13
CANTABIL	EQ	11-Jul-2022	1112.20	1138.50	1138.50	1090.50	1103.00	1098.20	1110.52	14066	156.21	1552	4628	32.90
CAPACITE	EQ	11-Jul-2022	118.85	118.05	120.55	116.65	117.40	117.40	118.24	84791	100.26	3201	47661	56.21
CAPLIPOINT	EQ	11-Jul-2022	730.20	729.95	739.40	729.55	730.10	731.30	733.17	20310	148.91	2106	9104	44.83
CAPTRUST	EQ	11-Jul-2022	97.50	97.20	98.70	96.65	98.00	97.60	97.39	3106	3.02	97	2112	68.00
CARBORUNIV	EQ	11-Jul-2022	776.25	790.00	807.00	787.00	799.75	799.25	797.90	326477	2604.97	13765	102432	31.37
CAREERP	EQ	11-Jul-2022	111.45	110.20	118.00	110.20	114.95	114.85	114.28	15055	17.20	457	6840	45.43
CARERATING	EQ	11-Jul-2022	420.00	420.00	425.00	415.90	420.00	419.55	420.14	34191	143.65	3345	20252	59.23
CARTRADE	EQ	11-Jul-2022	673.40	669.00	684.90	661.00	672.95	676.25	670.42	121238	812.80	9671	29802	24.58
CASTROLIND	EQ	11-Jul-2022	107.75	108.25	109.40	107.75	108.75	109.00	108.89	1157536	1260.40	6926	982958	84.92
CCCL	BE	11-Jul-2022	2.00	2.10	2.10	1.95	2.05	2.05	2.02	169277	3.42	357	-	-
CCHHL	EQ	11-Jul-2022	7.05	7.20	7.40	7.00	7.40	7.30	7.24	55760	4.04	110	42674	76.53
CCL	EQ	11-Jul-2022	403.40	405.50	412.55	398.60	402.00	401.10	405.33	229211	929.05	11221	73845	32.22
CDSL	EQ	11-Jul-2022	1113.75	1109.00	1115.35	1101.10	1112.95	1111.70	1107.86	191609	2122.76	14675	71575	37.35
CEATLTD	EQ	11-Jul-2022	1120.80	1113.30	1189.00	1105.75	1170.90	1176.45	1155.78	263862	3049.66	18860	74008	28.05
CELEBRITY	EQ	11-Jul-2022	12.75	12.75	13.00	12.25	12.90	12.80	12.70	33072	4.20	300	18613	56.28
CENTENKA	EQ	11-Jul-2022	418.25	421.60	428.00	415.50	424.50	422.75	422.71	24936	105.41	1745	10272	41.19
CENTEXT	EQ	11-Jul-2022	9.75	9.85	9.95	9.55	9.70	9.65	9.74	75911	7.39	322	59459	78.33
CENTRALBK	EQ	11-Jul-2022	17.95	17.95	19.15	17.55	18.30	18.30	18.38	4597385	845.08	10518	1182782	25.73
CENTRUM	EQ	11-Jul-2022	23.45	23.45	23.75	22.55	23.60	23.45	23.12	160475	37.10	998	100204	62.44
CENTUM	EQ	11-Jul-2022	409.80	415.85	415.85	404.65	412.90	411.40	410.61	2305	9.46	198	1042	45.21
CENTURYPLY	EQ	11-Jul-2022	530.25	529.00	544.60	526.35	535.60	534.00	534.28	137863	736.58	6404	72346	52.48
CENTURYTEX	EQ	11-Jul-2022	807.80	800.00	814.00	800.00	806.95	809.90	807.58	81548	658.56	4332	25709	31.53
CERA	EQ	11-Jul-2022	4265.40	4265.40	4291.25	4186.05	4190.05	4210.80	4241.73	6410	271.89	2194	2844	44.37
CEREBRAINT	EQ	11-Jul-2022	46.65	46.90	47.10	45.60	46.30	46.10	46.21	103444	47.80	1249	69561	67.25
CESC	EQ	11-Jul-2022	72.70	72.50	73.35	72.25	73.10	72.90	72.92	568018	414.22	5056	279378	49.18
CGCL	EQ	11-Jul-2022	682.70	681.00	699.00	675.10	697.75	695.75	690.02	14718	101.56	2512	6563	44.59
CGPOWER	EQ	11-Jul-2022	200.95	199.50	207.70	198.90	207.10	206.35	205.14	2013460	4130.33	14067	1227795	60.98
CHALET	EQ	11-Jul-2022	325.75	323.90	328.60	318.65	327.00	325.55	324.82	288081	935.74	9161	164189	56.99
CHAMBLFERT	EQ	11-Jul-2022	298.05	295.10	306.30	293.20	303.30	303.40	300.66	2385732	7172.85	32833	648284	27.17
CHEMBOND	EQ	11-Jul-2022	165.80	165.00	171.75	164.15	171.50	171.10	169.39	19342	32.76	359	14858	76.82
CHEMCON	EQ	11-Jul-2022	297.35	296.35	329.00	293.20	321.15	321.80	320.60	613049	1965.41	25436	131921	21.52
CHEMFAB	EQ	11-Jul-2022	165.10	169.85	173.30	162.05	171.15	171.25	169.98	6644	11.29	159	5408	81.40
CHEMPLASTS	EQ	11-Jul-2022	484.20	484.00	485.00	478.15	482.00	482.55	481.49	61530	296.26	3362	28046	45.58
CHENNPETRO	EQ	11-Jul-2022	265.90	267.50	271.95	262.30	263.90	265.00	265.42	1986373	5272.17	21683	435008	21.90
CHEVIOT	EQ	11-Jul-2022	1214.90	1224.00	1250.00	1209.05	1250.00	1236.25	1229.99	1517	18.66	241	1104	72.78
CHOICEIN	EQ	11-Jul-2022	400.40	408.00	414.30	398.00	400.15	400.65	400.61	512298	2052.30	3959	461603	90.10
CHOLAFIN	EQ	11-Jul-2022	630.95	631.00	641.30	628.40	638.00	638.05	636.14	1671777	10634.80	23017	800111	47.86
CHOLAHLDNG	EQ	11-Jul-2022	619.90	624.00	634.45	619.00	632.00	631.70	628.97	26394	166.01	3074	15142	57.37
CIGNITITEC	EQ	11-Jul-2022	484.15	476.90	505.90	471.00	499.00	502.65	495.18	126865	628.20	4354	93145	73.42
CINELINE	EQ	11-Jul-2022	133.05	135.00	136.45	131.60	133.00	133.00	133.44	76350	101.88	333	62305	81.60
CINEVISTA	EQ	11-Jul-2022	12.15	12.15	12.55	12.00	12.25	12.20	12.27	14517	1.78	99	7578	52.20
CIPLA	EQ	11-Jul-2022	935.45	938.00	950.00	927.05	944.85	947.55	939.84	1037956	9755.12	32854	422859	40.74
CLEAN	EQ	11-Jul-2022	1522.45	1516.00	1516.00	1482.10	1510.55	1506.00	1496.66	209516	3135.74	9913	135082	64.47
CLEDUCATE	EQ	11-Jul-2022	123.60	123.50	126.50	122.05	125.00	125.00	125.05	54798	68.53	446	43891	80.10
CLNINDIA	EQ	11-Jul-2022	427.25	427.70	436.95	425.15	433.00	432.85	431.46	11205	48.34	696	5662	50.53
CLSEL	EQ	11-Jul-2022	96.90	97.80	105.75	97.10	105.35	104.65	103.48	164789	170.52	3781	74076	44.95
CMICABLES	EQ	11-Jul-2022	22.00	20.60	22.40	20.60	22.00	22.00	21.70	12507	2.71	373	7513	60.07
CMMIPL	ST	11-Jul-2022	13.45	13.45	13.45	12.80	13.25	13.10	13.06	78000	10.18	15	78000	100.00
CMSINFO	EQ	11-Jul-2022	243.60	244.30	244.30	239.70	241.50	241.00	241.14	61611	148.57	2705	32952	53.48
COALINDIA	EQ	11-Jul-2022	189.80	188.95	194.30	187.80	193.00	193.35	192.63	9048841	17431.05	80241	2243338	24.79
COASTCORP	EQ	11-Jul-2022	253.30	257.80	303.95	250.60	303.95	303.95	270.36	698198	1887.64	8982	364983	52.27
COCHINSHIP	EQ	11-Jul-2022	317.10	315.00	320.00	314.85	317.25	318.30	318.40	50736	161.54	2204	31930	62.93
COFFEEDAY	EQ	11-Jul-2022	44.35	44.15	45.05	43.80	44.30	44.35	44.26	685621	303.46	3666	319861	46.65
COFORGE	EQ	11-Jul-2022	3606.65	3540.00	3559.90	3445.00	3498.00	3502.85	3486.41	358910	12513.08	35332	84728	23.61
COLPAL	EQ	11-Jul-2022	1566.70	1571.75	1571.75	1551.10	1560.00	1561.45	1561.49	260824	4072.74	21391	145840	55.92
COMPINFO	EQ	11-Jul-2022	21.60	21.40	22.20	21.30	22.15	22.05	21.92	268688	58.89	1174	166967	62.14
COMPUSOFT	EQ	11-Jul-2022	22.95	23.20	23.20	22.55	23.00	22.90	22.82	123499	28.18	804	80237	64.97
CONCOR	EQ	11-Jul-2022	656.60	656.65	668.35	653.05	661.80	660.45	661.42	813020	5377.45	19499	265093	32.61
CONFIPET	EQ	11-Jul-2022	48.85	48.85	50.00	48.25	49.05	49.25	49.08	262054	128.63	4747	65958	25.17
CONSOFINVT	EQ	11-Jul-2022	123.00	126.00	126.00	115.00	122.00	122.00	121.59	11769	14.31	87	10729	91.16
CONSUMBEES	EQ	11-Jul-2022	77.77	78.77	78.77	76.11	77.70	78.04	77.79	10611	8.25	290	6269	59.08
CONTI	SM	11-Jul-2022	7.45	7.55	7.55	7.55	7.55	7.55	7.55	3333	0.25	1	3333	100.00
CONTROLPR	EQ	11-Jul-2022	447.40	447.45	452.00	440.55	450.00	449.55	449.21	7335	32.95	657	4176	56.93
COOLCAPS	SM	11-Jul-2022	117.50	123.00	125.50	123.00	125.00	125.00	124.48	18000	22.41	6	18000	100.00
CORALFINAC	EQ	11-Jul-2022	34.95	35.50	35.50	34.05	34.50	34.70	34.60	8396	2.91	259	5974	71.15
CORDSCABLE	EQ	11-Jul-2022	52.05	52.45	52.85	51.55	52.50	52.45	52.32	5815	3.04	171	4942	84.99
COROMANDEL	EQ	11-Jul-2022	974.50	974.50	1013.85	973.05	992.55	992.95	997.34	772195	7701.42	25191	249710	32.34
COSMOFILMS	EQ	11-Jul-2022	1004.90	989.10	1039.90	989.10	1027.90	1033.85	1025.61	71619	734.53	6752	32260	45.04
COUNCODOS	EQ	11-Jul-2022	4.25	4.10	4.25	4.10	4.20	4.20	4.17	49228	2.05	119	37544	76.27
CPSEETF	EQ	11-Jul-2022	31.88	32.00	32.20	31.78	32.07	32.04	32.03	1259203	403.32	2732	1154014	91.65
CRAFTSMAN	EQ	11-Jul-2022	2476.45	2500.00	2545.00	2452.00	2452.00	2471.15	2494.35	77207	1925.81	9897	41432	53.66
CREATIVE	EQ	11-Jul-2022	527.95	530.00	545.00	515.05	537.50	542.60	532.03	4420	23.52	239	2912	65.88
CREDITACC	EQ	11-Jul-2022	1020.85	1011.30	1025.00	1002.15	1006.00	1011.90	1014.28	53345	541.07	4855	33270	62.37
CREST	EQ	11-Jul-2022	170.50	166.00	173.60	165.85	170.00	172.60	170.26	1732	2.95	49	1565	90.36
CRISIL	EQ	11-Jul-2022	3324.70	3310.00	3314.20	3261.00	3274.00	3274.75	3286.53	14649	481.44	3978	5607	38.28
CROMPTON	EQ	11-Jul-2022	366.80	364.90	371.60	362.35	367.90	368.70	368.95	661027	2438.85	11308	452515	68.46
CROWN	EQ	11-Jul-2022	34.55	32.20	36.10	32.15	35.05	35.20	34.41	8652	2.98	282	1390	16.07
CSBBANK	EQ	11-Jul-2022	189.70	192.40	192.50	189.00	190.10	191.05	190.36	221422	421.50	4463	162145	73.23
CTE	EQ	11-Jul-2022	52.50	52.55	53.90	52.00	52.05	52.30	52.83	10231	5.40	678	4021	39.30
CUB	EQ	11-Jul-2022	144.85	144.10	150.00	143.60	148.90	149.10	147.32	3627676	5344.33	20205	2082761	57.41
CUBEXTUB	EQ	11-Jul-2022	26.80	28.00	28.00	26.70	27.25	27.10	27.23	6876	1.87	130	3418	49.71
CUMMINSIND	EQ	11-Jul-2022	1118.30	1121.90	1133.00	1103.00	1110.90	1111.25	1116.66	421468	4706.38	17127	166606	39.53
CUPID	EQ	11-Jul-2022	223.05	222.00	227.45	220.45	225.95	225.35	225.12	15623	35.17	587	11748	75.20
CYBERMEDIA	EQ	11-Jul-2022	16.65	17.00	17.35	16.35	16.55	17.15	16.77	4892	0.82	76	1989	40.66
CYBERTECH	EQ	11-Jul-2022	136.35	135.90	142.00	134.85	139.00	140.45	138.70	41348	57.35	882	21480	51.95
CYIENT	EQ	11-Jul-2022	769.35	767.50	784.80	752.55	780.50	780.65	775.10	159234	1234.22	9457	56433	35.44
DAAWAT	EQ	11-Jul-2022	78.15	78.35	83.70	77.30	83.00	82.50	81.30	2090088	1699.19	15670	912732	43.67
DABUR	EQ	11-Jul-2022	543.90	539.10	547.00	539.10	544.10	545.40	543.52	767902	4173.72	20515	449131	58.49
DALBHARAT	EQ	11-Jul-2022	1433.65	1430.00	1454.25	1415.00	1447.00	1450.50	1441.80	185203	2670.25	9516	101864	55.00
DALMIASUG	EQ	11-Jul-2022	337.30	338.00	347.25	333.50	343.40	343.30	342.36	170687	584.37	7422	55929	32.77
DAMODARIND	EQ	11-Jul-2022	47.40	48.25	48.25	47.10	47.10	47.50	47.75	4678	2.23	84	2259	48.29
DANGEE	EQ	11-Jul-2022	408.65	406.25	406.25	393.00	393.00	393.50	396.29	13798	54.68	415	11401	82.63
DATAMATICS	EQ	11-Jul-2022	296.45	299.00	299.00	292.40	294.10	294.25	295.18	99261	293.00	8920	44804	45.14
DATAPATTNS	EQ	11-Jul-2022	708.75	704.00	739.90	700.80	735.70	731.85	724.23	109002	789.43	6439	41735	38.29
DBCORP	EQ	11-Jul-2022	80.05	80.00	80.60	79.00	80.25	80.10	79.82	79878	63.76	961	65237	81.67
DBL	EQ	11-Jul-2022	201.85	202.95	208.85	201.85	204.50	205.00	206.02	720517	1484.41	9512	139636	19.38
DBREALTY	BE	11-Jul-2022	63.20	63.50	64.55	60.05	64.20	64.05	62.09	183061	113.66	1051	-	-
DBSTOCKBRO	EQ	11-Jul-2022	19.60	20.00	20.55	20.00	20.55	20.55	20.41	2885	0.59	32	2862	99.20
DCAL	EQ	11-Jul-2022	117.65	117.65	125.65	116.85	123.30	123.05	122.62	319750	392.06	6852	120213	37.60
DCBBANK	EQ	11-Jul-2022	81.95	82.00	84.75	80.60	83.80	83.65	84.16	1005203	845.97	8659	627071	62.38
DCM	EQ	11-Jul-2022	64.50	65.60	72.90	63.20	64.00	64.05	65.51	76180	49.90	1121	47347	62.15
DCMFINSERV	EQ	11-Jul-2022	3.55	3.70	3.70	3.70	3.70	3.70	3.70	12328	0.46	15	12328	100.00
DCMNVL	EQ	11-Jul-2022	175.80	175.80	181.00	171.15	178.20	178.95	178.93	21786	38.98	390	14822	68.03
DCMSHRIRAM	EQ	11-Jul-2022	953.60	955.10	980.00	950.10	977.60	975.45	967.85	86586	838.02	5805	19224	22.20
DCMSRIND	EQ	11-Jul-2022	77.35	77.50	78.45	76.30	77.65	77.70	77.68	76532	59.45	1453	47730	62.37
DCW	EQ	11-Jul-2022	37.00	36.55	37.35	36.55	37.20	37.05	37.06	203419	75.38	1118	131868	64.83
DECCANCE	EQ	11-Jul-2022	481.70	484.60	488.85	472.20	486.95	479.60	481.75	7825	37.70	721	4113	52.56
DEEPAKFERT	EQ	11-Jul-2022	647.70	646.00	658.80	640.05	649.80	650.85	650.22	331983	2158.62	12743	144912	43.65
DEEPAKNTR	EQ	11-Jul-2022	1771.95	1773.00	1848.80	1764.00	1840.00	1834.40	1804.77	843492	15223.08	40798	272951	32.36
DEEPENR	EQ	11-Jul-2022	82.15	80.55	83.80	79.40	80.95	80.75	80.81	7267	5.87	182	4797	66.01
DEEPINDS	EQ	11-Jul-2022	193.30	198.95	198.95	187.60	195.40	194.55	193.43	74559	144.22	2427	38982	52.28
DELHIVERY	EQ	11-Jul-2022	595.25	593.00	607.95	584.85	589.00	590.90	596.03	506731	3020.28	15755	75679	14.93
DELPHIFX	EQ	11-Jul-2022	400.55	418.00	418.00	402.40	415.00	411.15	406.12	505	2.05	74	326	64.55
DELTACORP	EQ	11-Jul-2022	179.55	178.30	183.60	177.70	181.40	180.95	180.72	7278609	13153.98	41296	1550943	21.31
DELTAMAGNT	EQ	11-Jul-2022	72.60	74.80	74.80	70.10	72.35	72.50	72.25	4077	2.95	169	2447	60.02
DEN	EQ	11-Jul-2022	34.10	33.90	34.30	33.75	34.15	34.05	34.09	247101	84.24	1355	109353	44.25
DENORA	EQ	11-Jul-2022	847.15	862.00	867.00	831.00	844.00	837.00	847.13	18124	153.53	1037	11394	62.87
DEVIT	EQ	11-Jul-2022	176.30	178.00	179.00	168.35	173.75	170.70	174.61	28885	50.44	622	6620	22.92
DEVYANI	EQ	11-Jul-2022	167.55	166.95	170.85	165.00	166.35	166.95	168.51	1279666	2156.42	15162	424435	33.17
DFMFOODS	EQ	11-Jul-2022	229.65	229.00	235.00	227.35	232.80	233.05	231.50	32555	75.37	1309	17996	55.28
DGCONTENT	EQ	11-Jul-2022	15.60	15.60	16.10	15.05	15.65	15.60	15.77	271275	42.77	105	267465	98.60
DHAMPURSUG	EQ	11-Jul-2022	225.75	225.00	233.85	222.60	227.30	227.70	228.45	457976	1046.23	9900	164736	35.97
DHANBANK	EQ	11-Jul-2022	12.10	12.10	12.25	11.85	12.15	12.15	12.09	135155	16.34	466	63911	47.29
DHANI	EQ	11-Jul-2022	34.15	34.25	34.25	33.40	33.80	33.75	33.82	1302736	440.59	8926	631877	48.50
DHANILOANS	N6	11-Jul-2022	980.00	980.00	980.00	980.00	980.00	980.00	980.00	11	0.11	2	11	100.00
DHANILOANS	N8	11-Jul-2022	1290.00	1290.00	1296.00	1290.00	1295.00	1295.50	1291.57	140	1.81	6	100	71.43
DHANILOANS	NF	11-Jul-2022	990.00	990.00	990.00	990.00	990.00	990.00	990.00	9	0.09	2	9	100.00
DHANILOANS	NG	11-Jul-2022	970.00	974.80	974.80	974.80	974.80	974.80	974.80	100	0.97	1	100	100.00
DHANILOANS	NQ	11-Jul-2022	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	20	0.24	1	20	100.00
DHANILOANS	Y5	11-Jul-2022	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	20	0.20	1	20	100.00
DHANUKA	EQ	11-Jul-2022	701.50	705.05	709.85	698.15	702.00	703.25	705.14	10960	77.28	1557	5314	48.49
DHANVARSHA	EQ	11-Jul-2022	100.65	96.85	102.70	96.85	97.15	97.20	98.37	154309	151.80	1683	85524	55.42
DHARAMSI	EQ	11-Jul-2022	357.85	352.00	371.75	352.00	366.90	368.70	364.03	14410	52.46	541	10613	73.65
DHARSUGAR	BE	11-Jul-2022	11.00	11.20	11.20	10.80	10.90	11.00	10.96	8888	0.97	117	-	-
DHRUV	EQ	11-Jul-2022	45.05	45.65	53.00	44.50	47.00	46.70	48.93	105938	51.84	1191	36262	34.23
DHUNINV	EQ	11-Jul-2022	583.75	595.35	596.30	570.00	573.00	577.05	582.96	1799	10.49	181	950	52.81
DIAMONDYD	EQ	11-Jul-2022	699.20	705.00	712.45	695.00	699.00	704.75	704.48	47647	335.66	2127	44665	93.74
DIAPOWER	BZ	11-Jul-2022	1.85	1.85	1.90	1.85	1.90	1.90	1.90	56601	1.07	28	-	-
DICIND	EQ	11-Jul-2022	383.30	387.00	394.95	381.00	389.95	389.40	388.50	1345	5.23	161	854	63.49
DIGISPICE	EQ	11-Jul-2022	28.15	28.50	29.00	27.85	28.50	28.65	28.41	31254	8.88	288	18693	59.81
DIGJAMLMTD	BE	11-Jul-2022	118.00	121.75	123.15	115.90	120.95	119.85	120.28	2002	2.41	47	-	-
DIL	EQ	11-Jul-2022	50.40	52.70	52.90	49.00	52.90	52.90	52.47	205908	108.05	784	90313	43.86
DISHTV	EQ	11-Jul-2022	12.20	12.35	12.40	11.90	12.00	11.95	12.08	3819865	461.41	3188	2842730	74.42
DIVISLAB	EQ	11-Jul-2022	3671.30	3671.30	3747.00	3633.70	3729.00	3734.10	3705.14	391665	14511.73	32631	174924	44.66
DIVOPPBEES	EQ	11-Jul-2022	43.08	47.75	47.75	42.20	42.78	42.78	42.79	7627	3.26	157	5469	71.71
DIXON	EQ	11-Jul-2022	3657.90	3621.15	3749.90	3621.15	3745.00	3741.25	3716.63	172012	6393.05	16977	35324	20.54
DKEGL	SM	11-Jul-2022	37.00	36.50	36.50	36.25	36.25	36.35	36.38	6000	2.18	2	6000	100.00
DLF	EQ	11-Jul-2022	340.40	336.55	347.80	336.20	345.50	346.15	343.64	4251298	14609.36	45387	1138026	26.77
DLINKINDIA	EQ	11-Jul-2022	124.75	125.20	128.75	124.10	127.50	127.65	127.07	90609	115.14	3091	40827	45.06
DMART	EQ	11-Jul-2022	3941.70	4000.00	4087.85	3892.00	3973.95	3986.85	3993.27	2331905	93119.31	188822	350151	15.02
DNAMEDIA	BE	11-Jul-2022	2.90	3.00	3.00	2.80	2.90	2.90	2.91	55467	1.61	61	-	-
DODLA	EQ	11-Jul-2022	485.25	493.00	493.00	480.20	482.00	482.80	484.13	4958	24.00	556	2861	57.70
DOLATALGO	EQ	11-Jul-2022	65.90	65.85	66.65	65.70	66.40	66.45	66.28	117900	78.15	1183	68077	57.74
DOLLAR	EQ	11-Jul-2022	417.70	414.00	430.35	402.00	430.20	427.00	414.81	555499	2304.29	18682	365783	65.85
DONEAR	EQ	11-Jul-2022	51.20	52.40	52.40	46.10	49.15	49.65	48.26	33012	15.93	477	15231	46.14
DPABHUSHAN	EQ	11-Jul-2022	377.55	389.80	389.80	371.45	379.95	376.40	379.26	1772	6.72	95	1107	62.47
DPSCLTD	EQ	11-Jul-2022	12.75	13.10	13.10	12.50	12.75	12.65	12.63	67974	8.59	462	50968	74.98
DPWIRES	EQ	11-Jul-2022	281.40	281.40	304.00	281.40	304.00	296.90	288.35	7732	22.30	671	3254	42.08
DRCSYSTEMS	BE	11-Jul-2022	37.80	35.95	35.95	35.95	35.95	35.95	35.95	111	0.04	3	-	-
DREDGECORP	EQ	11-Jul-2022	269.20	266.50	273.10	260.50	271.05	271.60	268.01	36870	98.82	2349	16612	45.06
DRREDDY	EQ	11-Jul-2022	4406.20	4379.15	4568.70	4350.10	4496.00	4501.00	4505.51	959408	43226.20	98379	355925	37.10
DSPN50ETF	EQ	11-Jul-2022	163.03	162.75	163.25	162.25	162.78	162.78	163.07	492	0.80	25	464	94.31
DSPNEWETF	EQ	11-Jul-2022	185.50	188.10	188.10	182.46	186.10	186.27	186.33	299216	557.52	285	298472	99.75
DSPQ50ETF	EQ	11-Jul-2022	156.48	157.80	157.80	154.05	156.83	156.77	156.34	1341	2.10	73	1143	85.23
DSSL	BE	11-Jul-2022	329.05	345.00	345.50	329.60	345.50	344.40	340.86	16717	56.98	696	-	-
DTIL	EQ	11-Jul-2022	211.25	211.00	214.60	206.75	211.10	211.80	211.37	1371	2.90	151	871	63.53
DUCON	EQ	11-Jul-2022	20.10	20.40	21.60	18.10	18.10	18.20	19.07	1546992	294.95	3983	974310	62.98
DUGLOBAL	SM	11-Jul-2022	112.00	112.00	112.00	112.00	112.00	112.00	112.00	5000	5.60	1	5000	100.00
DVL	EQ	11-Jul-2022	197.15	197.15	199.85	196.80	197.05	197.75	197.99	7764	15.37	254	4836	62.29
DWARKESH	EQ	11-Jul-2022	105.70	106.70	113.20	105.70	111.40	110.85	110.40	3167426	3496.79	23830	923605	29.16
DYNAMATECH	EQ	11-Jul-2022	1982.35	1976.20	1989.05	1929.90	1958.00	1967.75	1963.74	3239	63.61	748	1216	37.54
DYNAMIC	SM	11-Jul-2022	17.30	17.05	17.05	16.45	16.45	16.45	16.71	20000	3.34	10	14000	70.00
DYNPRO	EQ	11-Jul-2022	419.85	420.00	426.00	402.35	413.40	407.05	408.16	27704	113.08	2129	14793	53.40
DYNPROPP	E1	11-Jul-2022	205.20	191.05	217.95	191.05	214.15	214.15	201.36	678	1.37	23	262	38.64
E2E	EQ	11-Jul-2022	136.55	137.00	141.80	131.55	131.55	138.40	138.98	2561	3.56	85	1972	77.00
EASEMYTRIP	EQ	11-Jul-2022	390.90	389.00	394.70	388.05	389.30	389.50	389.90	333974	1302.17	5951	163439	48.94
EASTSILK	BE	11-Jul-2022	4.60	4.55	4.80	4.55	4.65	4.75	4.76	10325	0.49	57	-	-
EASUNREYRL	BZ	11-Jul-2022	2.30	2.20	2.40	2.20	2.40	2.40	2.29	3745	0.09	8	-	-
EBANK	EQ	11-Jul-2022	3730.00	3913.00	3913.00	3750.00	3801.00	3801.00	3827.59	6	0.23	6	2	33.33
EBBETF0423	EQ	11-Jul-2022	1178.93	1178.10	1178.10	1176.61	1178.00	1177.22	1177.42	1673	19.70	42	1079	64.49
EBBETF0425	EQ	11-Jul-2022	1071.36	1070.41	1071.99	1070.30	1071.99	1071.96	1071.66	4957	53.12	56	4846	97.76
EBBETF0430	EQ	11-Jul-2022	1188.48	1200.00	1200.00	1182.11	1187.00	1186.67	1187.37	1868	22.18	246	1314	70.34
EBBETF0431	EQ	11-Jul-2022	1053.56	1053.14	1053.50	1052.06	1053.10	1053.04	1053.11	18194	191.60	118	16923	93.01
ECLERX	EQ	11-Jul-2022	2061.55	2042.20	2070.75	2016.90	2026.80	2030.80	2034.14	29751	605.18	3514	22402	75.30
ECLFINANCE	NG	11-Jul-2022	999.50	1022.00	1022.00	990.00	996.00	996.00	1000.31	283	2.83	7	203	71.73
ECLFINANCE	NH	11-Jul-2022	1436.00	1400.05	1432.00	1400.05	1410.00	1410.00	1414.13	184	2.60	12	100	54.35
ECLFINANCE	NI	11-Jul-2022	1084.50	1071.30	1071.30	1071.20	1071.20	1071.20	1071.21	100	1.07	2	100	100.00
ECLFINANCE	NJ	11-Jul-2022	970.00	951.00	969.90	951.00	961.00	959.76	960.99	1905	18.31	70	1571	82.47
ECLFINANCE	NK	11-Jul-2022	1000.00	1000.00	1001.00	1000.00	1000.30	1000.30	1000.26	910	9.10	24	910	100.00
ECLFINANCE	NO	11-Jul-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	446	4.46	16	446	100.00
ECLFINANCE	NQ	11-Jul-2022	1395.00	1380.00	1380.80	1380.00	1380.80	1380.80	1380.40	200	2.76	2	200	100.00
ECLFINANCE	NR	11-Jul-2022	1004.22	1004.01	1007.00	1001.00	1003.01	1003.77	1004.14	975	9.79	53	840	86.15
ECLFINANCE	NS	11-Jul-2022	1039.99	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	2	20	100.00
EDELWEISS	EQ	11-Jul-2022	53.25	52.50	53.90	52.50	53.60	53.65	53.42	409706	218.87	3908	185720	45.33
EDUCOMP	BZ	11-Jul-2022	3.05	3.05	3.15	3.00	3.15	3.15	3.08	30225	0.93	53	-	-
EHFLNCD	N6	11-Jul-2022	945.22	949.00	949.95	946.40	948.00	948.00	948.24	1543	14.63	23	1543	100.00
EICHERMOT	EQ	11-Jul-2022	2931.60	2929.00	3053.05	2907.90	3049.00	3046.85	3006.26	1346337	40474.44	67505	560209	41.61
EIDPARRY	EQ	11-Jul-2022	547.20	547.20	552.00	540.25	544.95	547.35	546.66	417681	2283.30	18464	130642	31.28
EIFFL	EQ	11-Jul-2022	110.40	110.80	111.95	109.25	110.10	110.70	110.07	584	0.64	52	286	48.97
EIHAHOTELS	EQ	11-Jul-2022	400.25	401.80	415.05	396.25	409.00	406.95	408.18	9251	37.76	440	4889	52.85
EIHOTEL	EQ	11-Jul-2022	133.75	135.90	136.70	133.75	134.15	134.25	135.54	293886	398.32	4334	148497	50.53
EIMCOELECO	EQ	11-Jul-2022	380.40	376.15	388.00	363.45	376.45	378.85	375.41	8589	32.24	719	4803	55.92
EKC	EQ	11-Jul-2022	185.90	185.00	191.85	182.20	188.00	188.10	188.46	218636	412.03	2655	148671	68.00
ELDEHSG	EQ	11-Jul-2022	559.10	569.10	569.10	553.70	559.00	563.45	564.34	1788	10.09	96	1512	84.56
ELECON	EQ	11-Jul-2022	294.50	294.00	321.70	287.50	317.55	318.45	310.62	3591418	11155.75	48986	1058669	29.48
ELECTCAST	EQ	11-Jul-2022	35.70	35.45	36.25	35.00	36.10	36.05	35.85	1091744	391.38	3593	590691	54.11
ELECTHERM	EQ	11-Jul-2022	78.95	78.80	81.00	78.25	80.00	79.80	80.02	19799	15.84	319	15265	77.10
ELGIEQUIP	EQ	11-Jul-2022	358.55	358.80	375.65	356.80	373.05	372.85	370.50	621595	2303.03	24508	243059	39.10
ELGIRUBCO	EQ	11-Jul-2022	30.05	30.35	30.95	29.60	30.95	30.50	30.31	11946	3.62	151	6321	52.91
EMAMILTD	EQ	11-Jul-2022	464.95	459.00	473.90	459.00	473.50	472.25	468.81	160105	750.58	7875	72930	45.55
EMAMIPAP	EQ	11-Jul-2022	142.15	144.80	144.80	136.80	141.00	140.35	140.11	19705	27.61	457	10463	53.10
EMAMIREAL	EQ	11-Jul-2022	65.30	64.65	68.50	63.45	66.95	66.80	65.63	44516	29.22	513	31353	70.43
EMBASSY	RR	11-Jul-2022	372.61	371.95	373.50	370.00	370.10	371.34	371.57	308999	1148.15	6762	248979	80.58
EMKAY	EQ	11-Jul-2022	66.75	67.20	67.45	66.15	66.40	66.50	66.74	7393	4.93	240	4874	65.93
EMMBI	EQ	11-Jul-2022	88.10	89.50	95.70	86.90	94.00	94.35	92.94	75001	69.71	1270	46355	61.81
EMUDHRA	EQ	11-Jul-2022	248.35	245.10	260.00	245.10	256.35	257.30	255.70	153313	392.02	5612	86101	56.16
ENDURANCE	EQ	11-Jul-2022	1510.35	1515.00	1524.00	1483.40	1505.05	1505.45	1503.48	35328	531.15	4515	14365	40.66
ENERGYDEV	EQ	11-Jul-2022	15.65	15.65	16.40	15.55	16.40	16.40	16.27	181758	29.57	500	94157	51.80
ENGINERSIN	EQ	11-Jul-2022	61.70	61.60	61.60	60.85	61.15	61.05	61.10	290003	177.20	2155	156631	54.01
ENIL	EQ	11-Jul-2022	182.20	180.00	183.00	173.50	177.55	178.95	178.51	14811	26.44	351	8038	54.27
EPL	EQ	11-Jul-2022	165.00	165.30	175.00	164.55	171.20	172.20	170.05	212536	361.42	7136	102806	48.37
EQUIPPP	BE	11-Jul-2022	52.00	53.00	54.00	51.00	51.00	51.00	52.82	3695	1.95	109	-	-
EQUITAS	EQ	11-Jul-2022	91.10	91.50	93.55	90.55	91.10	92.20	92.19	570120	525.59	9410	293267	51.44
EQUITASBNK	EQ	11-Jul-2022	40.05	40.00	41.35	39.80	40.80	40.90	40.84	769259	314.19	3989	309220	40.20
ERFLNCDI	N4	11-Jul-2022	1011.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	1	25	100.00
ERIS	EQ	11-Jul-2022	654.15	657.45	660.20	650.00	650.10	651.85	653.06	6574	42.93	1143	3450	52.48
EROSMEDIA	EQ	11-Jul-2022	22.85	22.85	23.25	22.45	23.15	23.00	23.02	96242	22.16	640	46244	48.05
ESABINDIA	EQ	11-Jul-2022	3458.75	3476.05	3569.85	3476.05	3507.00	3512.05	3525.60	2236	78.83	924	965	43.16
ESCORTS	EQ	11-Jul-2022	1561.75	1551.55	1602.00	1549.95	1580.00	1581.20	1580.38	460382	7275.79	18102	68107	14.79
ESSARSHPNG	EQ	11-Jul-2022	6.85	7.00	7.10	6.85	6.95	6.95	6.98	131096	9.15	306	95636	72.95
ESSENTIA	EQ	11-Jul-2022	3.15	3.30	3.30	3.30	3.30	3.30	3.30	355000	11.72	7	355000	100.00
ESTER	EQ	11-Jul-2022	128.40	128.90	130.25	126.85	129.20	129.35	128.97	34678	44.72	1444	17423	50.24
ETHOSLTD	EQ	11-Jul-2022	777.75	777.75	874.25	770.75	852.00	845.25	844.97	98506	832.34	9169	23626	23.98
EUROBOND	SM	11-Jul-2022	98.50	98.50	98.50	95.05	97.95	97.00	97.57	10000	9.76	5	6000	60.00
EVEREADY	EQ	11-Jul-2022	321.30	320.45	324.35	318.50	320.80	320.20	320.71	82679	265.16	2252	60064	72.65
EVERESTIND	EQ	11-Jul-2022	537.90	530.00	563.00	530.00	560.00	558.90	552.99	14178	78.40	1381	7373	52.00
EXCEL	EQ	11-Jul-2022	7.85	8.05	8.20	7.65	8.20	8.20	8.05	342294	27.56	427	259441	75.79
EXCELINDUS	EQ	11-Jul-2022	1229.75	1229.75	1249.70	1201.00	1210.50	1214.15	1220.21	29560	360.69	4609	15682	53.05
EXIDEIND	EQ	11-Jul-2022	145.15	144.05	152.50	143.80	152.00	151.70	150.26	4301660	6463.84	35267	1506464	35.02
EXPLEOSOL	EQ	11-Jul-2022	1212.60	1209.85	1232.35	1190.00	1217.00	1214.65	1209.77	8784	106.27	1486	3816	43.44
EXXARO	EQ	11-Jul-2022	108.70	108.45	108.90	107.15	107.35	108.20	108.05	66458	71.81	566	57527	86.56
FACT	EQ	11-Jul-2022	97.40	96.80	102.00	96.70	99.95	99.80	100.42	442618	444.46	6816	95913	21.67
FAIRCHEMOR	EQ	11-Jul-2022	1527.00	1527.50	1549.95	1522.80	1541.00	1543.70	1540.55	4828	74.38	1152	3169	65.64
FCL	EQ	11-Jul-2022	187.65	187.90	195.00	186.60	191.85	192.40	192.23	358239	688.64	5042	167879	46.86
FCONSUMER	EQ	11-Jul-2022	1.90	1.95	1.95	1.90	1.95	1.95	1.95	6912907	134.67	7494	3103442	44.89
FCSSOFT	EQ	11-Jul-2022	2.90	2.90	2.90	2.85	2.90	2.85	2.87	1570208	45.13	2170	1320142	84.07
FDC	EQ	11-Jul-2022	248.55	249.80	250.00	245.55	248.80	248.15	248.54	31257	77.68	1633	15953	51.04
FEDERALBNK	EQ	11-Jul-2022	97.50	96.95	99.90	96.55	99.80	99.70	98.87	10419710	10302.09	42089	4332944	41.58
FEL	EQ	11-Jul-2022	3.00	3.05	3.15	3.00	3.10	3.10	3.09	1562145	48.21	1902	941829	60.29
FELDVR	EQ	11-Jul-2022	7.65	7.95	8.00	7.65	8.00	8.00	7.90	23561	1.86	88	18254	77.48
FIBERWEB	EQ	11-Jul-2022	37.40	37.55	39.95	37.25	38.00	37.80	38.57	31028	11.97	522	17504	56.41
FIDEL	SM	11-Jul-2022	57.00	55.00	55.45	54.00	54.00	54.45	54.74	24000	13.14	8	18000	75.00
FIEMIND	EQ	11-Jul-2022	1524.50	1523.00	1523.00	1450.00	1456.50	1458.95	1479.42	80462	1190.37	7235	38809	48.23
FILATEX	EQ	11-Jul-2022	94.20	94.90	96.00	92.00	95.20	95.15	93.93	199129	187.03	3787	115477	57.99
FINCABLES	EQ	11-Jul-2022	407.95	407.95	420.00	401.05	416.30	416.30	414.09	344144	1425.05	16063	146409	42.54
FINEORG	EQ	11-Jul-2022	5151.30	5167.85	5353.60	5122.75	5316.00	5319.20	5270.64	103934	5477.99	20148	27464	26.42
FINOPB	EQ	11-Jul-2022	251.85	250.00	282.90	250.00	268.90	266.50	264.00	59997	158.39	2831	27451	45.75
FINPIPE	EQ	11-Jul-2022	139.00	139.50	141.45	136.35	136.75	136.80	137.83	393825	542.80	14617	234539	59.55
FLEXITUFF	EQ	11-Jul-2022	27.75	28.70	28.70	26.40	26.95	26.95	27.26	21392	5.83	171	12240	57.22
FLFL	BE	11-Jul-2022	17.35	17.95	18.20	16.95	18.05	18.15	18.11	133860	24.24	511	-	-
FLUOROCHEM	EQ	11-Jul-2022	2948.50	2955.00	3200.00	2925.00	3099.95	3106.50	3118.25	363369	11330.74	30293	173756	47.82
FMGOETZE	EQ	11-Jul-2022	283.80	285.00	285.80	283.00	284.35	284.05	284.11	17475	49.65	393	14153	80.99
FMNL	EQ	11-Jul-2022	5.15	5.10	5.30	5.05	5.30	5.15	5.19	126075	6.54	297	77288	61.30
FOCUS	EQ	11-Jul-2022	110.15	114.75	114.75	109.25	114.70	112.55	112.81	3067	3.46	103	1710	55.75
FOODSIN	EQ	11-Jul-2022	68.75	69.95	70.00	68.30	70.00	69.25	68.99	10740	7.41	273	6546	60.95
FORCEMOT	EQ	11-Jul-2022	1019.95	1023.40	1023.40	1001.10	1004.50	1003.10	1009.40	29714	299.93	4358	15648	52.66
FORTIS	EQ	11-Jul-2022	250.80	246.10	249.55	246.00	248.10	248.15	248.03	974475	2417.02	8327	842882	86.50
FOSECOIND	EQ	11-Jul-2022	1599.95	1619.95	1638.00	1595.00	1616.55	1607.35	1612.32	1112	17.93	212	599	53.87
FRETAIL	EQ	11-Jul-2022	6.75	6.70	7.05	6.55	7.05	7.05	6.98	5771800	402.60	5151	3810721	66.02
FSC	BE	11-Jul-2022	30.45	30.00	31.80	29.25	31.60	31.40	30.75	32558	10.01	246	-	-
FSL	EQ	11-Jul-2022	104.65	104.00	106.40	102.05	105.00	105.70	104.07	1872140	1948.26	11127	628194	33.55
GABRIEL	EQ	11-Jul-2022	136.00	135.95	140.25	135.50	136.75	137.05	138.47	832928	1153.33	11158	430466	51.68
GAEL	EQ	11-Jul-2022	301.55	301.55	314.50	301.00	312.95	312.25	309.08	371132	1147.09	9003	158581	42.73
GAIL	EQ	11-Jul-2022	137.25	137.25	139.50	136.15	138.25	138.60	138.39	8878298	12286.58	31602	4427473	49.87
GAL	EQ	11-Jul-2022	3.10	3.10	3.10	3.00	3.00	3.05	3.04	94438	2.87	240	68846	72.90
GALAXYSURF	EQ	11-Jul-2022	2895.65	2910.00	2949.90	2884.25	2910.00	2893.05	2901.87	45229	1312.49	14329	31586	69.84
GALLANTT	EQ	11-Jul-2022	71.05	69.75	72.30	69.75	70.80	70.50	71.14	48448	34.46	828	26036	53.74
GANDHITUBE	EQ	11-Jul-2022	359.00	359.05	362.00	355.00	360.10	361.10	359.39	1088	3.91	108	711	65.35
GANECOS	EQ	11-Jul-2022	605.00	605.00	625.40	605.00	610.00	612.20	616.28	32674	201.36	2366	19894	60.89
GANESHBE	EQ	11-Jul-2022	132.05	131.00	133.75	129.65	129.65	130.25	131.44	203908	268.02	3189	126437	62.01
GANESHHOUC	EQ	11-Jul-2022	279.90	271.50	305.00	271.50	299.55	300.70	293.46	170368	499.97	3575	108287	63.56
GANGAFORGE	EQ	11-Jul-2022	5.65	5.75	5.90	5.50	5.90	5.85	5.82	171579	9.98	369	112306	65.45
GANGESSECU	EQ	11-Jul-2022	107.45	105.00	115.00	105.00	114.70	113.80	111.00	3410	3.79	213	1424	41.76
GANGOTRI	BE	11-Jul-2022	0.95	0.95	1.00	0.90	1.00	1.00	0.96	16382	0.16	52	-	-
GARFIBRES	EQ	11-Jul-2022	3169.10	3197.65	3209.95	3160.05	3180.00	3179.30	3182.63	7209	229.44	3396	4598	63.78
GATEWAY	EQ	11-Jul-2022	69.45	69.90	70.00	69.20	69.85	69.70	69.65	45585	31.75	945	30019	65.85
GATI	EQ	11-Jul-2022	146.50	145.95	146.50	143.50	145.10	145.45	145.03	212637	308.38	4015	58891	27.70
GAYAHWS	BE	11-Jul-2022	0.70	0.70	0.75	0.65	0.65	0.70	0.69	63465	0.44	62	-	-
GAYAPROJ	EQ	11-Jul-2022	15.10	15.30	15.30	15.05	15.25	15.20	15.22	245586	37.39	683	198256	80.73
GEECEE	EQ	11-Jul-2022	132.35	130.90	134.65	130.90	134.65	134.00	133.91	3710	4.97	161	2922	78.76
GEEKAYWIRE	EQ	11-Jul-2022	77.75	77.60	78.70	77.00	77.35	77.30	77.53	4885	3.79	271	2707	55.41
GENCON	EQ	11-Jul-2022	29.90	29.90	31.00	29.30	30.90	30.50	29.96	15044	4.51	290	10587	70.37
GENESYS	BE	11-Jul-2022	566.55	592.85	592.85	550.65	585.00	579.55	577.47	26212	151.37	231	-	-
GENUSPAPER	EQ	11-Jul-2022	16.20	16.20	16.45	15.95	16.05	16.10	16.10	135063	21.74	649	56745	42.01
GENUSPOWER	EQ	11-Jul-2022	77.55	78.20	79.50	76.80	79.50	79.15	78.44	585797	459.49	4814	192951	32.94
GEOJITFSL	EQ	11-Jul-2022	51.50	51.70	52.50	51.05	52.30	52.20	52.00	154473	80.32	1444	79613	51.54
GEPIL	EQ	11-Jul-2022	128.95	129.00	130.90	128.55	129.00	129.00	129.12	100400	129.64	1567	82561	82.23
GESHIP	EQ	11-Jul-2022	405.95	405.95	420.00	404.95	408.50	409.25	412.22	338363	1394.80	13624	138146	40.83
GET&D	EQ	11-Jul-2022	104.85	104.85	106.35	101.60	105.50	105.00	103.93	22490	23.37	805	10723	47.68
GFLLIMITED	EQ	11-Jul-2022	64.35	64.60	65.90	64.00	65.45	65.35	64.67	24783	16.03	393	15423	62.23
GFSTEELS	BE	11-Jul-2022	2.95	3.05	3.05	3.05	3.05	3.05	3.05	50	0.00	1	-	-
GHCL	EQ	11-Jul-2022	631.40	628.50	653.90	621.00	644.50	644.70	643.63	327416	2107.36	13905	159959	48.85
GICHSGFIN	EQ	11-Jul-2022	121.80	121.75	122.60	118.75	120.65	121.25	120.10	97493	117.09	1371	60970	62.54
GICL	SM	11-Jul-2022	103.75	98.80	100.00	98.60	98.60	99.05	99.05	112500	111.43	12	60000	53.33
GICRE	EQ	11-Jul-2022	114.35	115.00	116.45	114.85	116.10	115.95	115.60	102977	119.04	2155	58905	57.20
GILLANDERS	EQ	11-Jul-2022	60.00	59.75	66.00	59.75	66.00	66.00	64.54	32597	21.04	501	17057	52.33
GILLETTE	EQ	11-Jul-2022	5046.35	5088.00	5174.00	5030.55	5148.95	5148.55	5109.28	3253	166.20	1030	2228	68.49
GILT5YBEES	EQ	11-Jul-2022	48.83	48.85	48.85	48.62	48.73	48.74	48.69	218954	106.61	631	132256	60.40
GINNIFILA	EQ	11-Jul-2022	40.40	41.35	41.55	39.90	40.15	40.55	40.77	82593	33.68	536	45515	55.11
GIPCL	EQ	11-Jul-2022	77.95	77.55	78.80	77.45	78.55	78.60	78.33	62543	48.99	1171	38466	61.50
GISOLUTION	BE	11-Jul-2022	4.25	4.45	4.45	4.45	4.45	4.45	4.45	100	0.00	1	-	-
GKWLIMITED	EQ	11-Jul-2022	556.30	550.45	560.00	550.15	559.00	559.00	558.49	163	0.91	26	151	92.64
GLAND	EQ	11-Jul-2022	2521.25	2529.00	2565.95	2486.00	2495.50	2496.20	2506.40	156275	3916.87	19374	92471	59.17
GLAXO	EQ	11-Jul-2022	1494.55	1490.50	1503.00	1477.85	1503.00	1499.50	1492.05	33235	495.88	3608	20870	62.80
GLENMARK	EQ	11-Jul-2022	387.50	386.90	391.35	380.00	390.20	390.30	387.00	638126	2469.56	13763	108432	16.99
GLFL	EQ	11-Jul-2022	3.00	3.10	3.10	2.90	3.00	3.00	2.99	35392	1.06	54	24544	69.35
GLOBAL	BE	11-Jul-2022	166.40	174.70	174.70	166.40	174.70	174.70	174.55	26241	45.80	379	-	-
GLOBALVECT	EQ	11-Jul-2022	44.20	46.00	46.00	44.10	44.25	44.25	44.68	4098	1.83	100	2423	59.13
GLOBE	EQ	11-Jul-2022	7.90	8.00	8.15	7.70	8.05	8.05	7.91	578620	45.77	964	229185	39.61
GLOBUSSPR	EQ	11-Jul-2022	965.55	964.40	993.05	957.05	990.90	986.75	980.03	71592	701.62	6199	32221	45.01
GLS	EQ	11-Jul-2022	472.60	465.00	472.95	461.45	471.00	469.45	466.24	30497	142.19	2608	18427	60.42
GMBREW	EQ	11-Jul-2022	579.30	578.05	585.00	574.40	577.00	577.05	579.24	20251	117.30	1616	9146	45.16
GMDCLTD	EQ	11-Jul-2022	142.85	140.60	149.25	139.60	148.00	147.95	145.04	2459070	3566.72	20782	800983	32.57
GMMPFAUDLR	EQ	11-Jul-2022	4159.25	1455.00	1489.55	1419.65	1469.95	1469.45	1458.31	139541	2034.93	19187	39874	28.58
GMRINFRA	EQ	11-Jul-2022	34.80	34.80	35.55	34.45	35.15	35.30	35.21	4673120	1645.41	33151	1897829	40.61
GMRP&UI	EQ	11-Jul-2022	20.70	20.30	20.95	19.70	20.00	20.00	20.49	1199561	245.84	1519	854588	71.24
GNA	EQ	11-Jul-2022	551.40	556.10	563.95	551.70	552.10	553.35	557.75	27694	154.46	1686	15939	57.55
GNFC	EQ	11-Jul-2022	619.90	619.80	631.65	614.65	630.60	630.30	626.64	1508813	9454.89	27454	302140	20.03
GOACARBON	EQ	11-Jul-2022	423.90	423.65	474.40	420.55	462.10	464.50	457.32	279450	1277.97	17915	55659	19.92
GOCLCORP	EQ	11-Jul-2022	283.75	283.75	287.80	273.35	287.80	283.20	279.00	19021	53.07	1075	9156	48.14
GOCOLORS	EQ	11-Jul-2022	996.95	996.95	1004.95	992.90	998.50	1000.60	999.96	5453	54.53	1447	2360	43.28
GODFRYPHLP	EQ	11-Jul-2022	1070.10	1070.00	1082.80	1067.00	1080.00	1077.45	1075.08	11404	122.60	1516	6022	52.81
GODHA	EQ	11-Jul-2022	6.70	6.50	6.90	6.40	6.75	6.70	6.63	3131334	207.63	1375	1902964	60.77
GODREJAGRO	EQ	11-Jul-2022	514.40	512.00	526.50	511.70	520.75	521.00	521.87	57755	301.41	3491	24972	43.24
GODREJCP	EQ	11-Jul-2022	850.25	849.00	860.55	835.55	859.00	859.00	854.42	666706	5696.49	22482	204006	30.60
GODREJIND	EQ	11-Jul-2022	426.00	425.60	437.80	424.45	432.95	434.05	433.47	107756	467.09	5374	45963	42.65
GODREJPROP	EQ	11-Jul-2022	1302.55	1296.85	1309.00	1285.30	1299.15	1302.55	1299.06	289345	3758.78	12749	64457	22.28
GOENKA	BZ	11-Jul-2022	1.95	2.00	2.00	1.90	1.95	1.95	1.92	124209	2.38	229	-	-
GOKEX	EQ	11-Jul-2022	344.30	338.00	354.60	337.05	354.35	353.50	350.26	288907	1011.92	8049	172972	59.87
GOKUL	EQ	11-Jul-2022	37.00	36.45	36.95	34.25	34.90	34.95	35.49	543941	193.02	5778	262676	48.29
GOKULAGRO	EQ	11-Jul-2022	93.40	94.80	98.05	93.00	97.20	97.35	95.93	127746	122.54	1820	92729	72.59
GOLDBEES	EQ	11-Jul-2022	43.57	44.09	44.40	43.27	43.58	43.56	43.70	2527931	1104.58	29378	1922605	76.05
GOLDENTOBC	BE	11-Jul-2022	83.75	83.00	84.85	80.15	84.70	84.00	81.96	9736	7.98	144	-	-
GOLDIAM	EQ	11-Jul-2022	149.90	150.50	152.50	148.00	151.35	151.20	150.75	126557	190.78	1903	83779	66.20
GOLDSHARE	EQ	11-Jul-2022	43.70	44.15	44.15	43.45	43.65	43.60	43.64	43853	19.14	355	21893	49.92
GOLDTECH	EQ	11-Jul-2022	51.35	53.90	53.90	52.10	53.90	53.90	53.88	28040	15.11	163	15766	56.23
GOODLUCK	EQ	11-Jul-2022	285.95	283.05	289.40	283.05	289.00	287.40	287.85	36839	106.04	641	19011	51.61
GOODYEAR	EQ	11-Jul-2022	1085.20	1098.50	1100.00	1008.00	1100.00	1095.95	1086.00	64525	700.74	5119	26090	40.43
GPIL	EQ	11-Jul-2022	266.00	264.00	287.95	262.60	283.35	283.70	279.16	427630	1193.77	9029	210833	49.30
GPPL	EQ	11-Jul-2022	79.55	79.85	79.85	77.50	78.95	78.80	78.68	305276	240.19	6438	152590	49.98
GPTINFRA	EQ	11-Jul-2022	83.55	83.65	83.65	81.25	81.80	82.15	82.20	15235	12.52	238	9514	62.45
GRANULES	EQ	11-Jul-2022	279.25	279.25	299.00	277.50	296.25	297.05	294.04	4062730	11946.06	45295	811088	19.96
GRAPHITE	EQ	11-Jul-2022	414.55	409.00	424.40	404.65	414.60	416.15	417.39	520295	2171.66	17081	134167	25.79
GRASIM	EQ	11-Jul-2022	1391.35	1388.05	1411.00	1374.00	1404.00	1406.00	1397.62	758222	10597.09	21528	182791	24.11
GRAUWEIL	EQ	11-Jul-2022	60.65	60.75	60.75	59.40	59.60	59.75	59.89	229728	137.58	2896	139377	60.67
GRAVITA	EQ	11-Jul-2022	250.40	245.10	247.70	242.00	242.85	242.65	243.50	136119	331.44	2533	91777	67.42
GREAVESCOT	EQ	11-Jul-2022	156.75	156.00	162.30	155.00	159.50	160.30	159.63	1682032	2685.07	16805	516651	30.72
GREENLAM	EQ	11-Jul-2022	332.90	335.65	344.00	326.75	339.65	340.95	340.05	22084	75.10	3080	13703	62.05
GREENPANEL	EQ	11-Jul-2022	448.45	448.45	481.05	443.75	476.20	477.50	465.20	495196	2303.64	20368	206698	41.74
GREENPLY	EQ	11-Jul-2022	179.55	182.00	182.00	176.55	180.00	179.95	179.76	273444	491.55	2137	234040	85.59
GREENPOWER	EQ	11-Jul-2022	9.15	9.20	9.60	9.00	9.60	9.60	9.42	3309377	311.73	5077	1843069	55.69
GRINDWELL	EQ	11-Jul-2022	1712.20	1714.00	1739.55	1696.65	1724.10	1728.40	1726.98	14569	251.60	2268	10402	71.40
GRINFRA	EQ	11-Jul-2022	1239.35	1244.35	1254.55	1184.05	1201.00	1205.40	1221.17	27915	340.89	3468	8595	30.79
GROBTEA	EQ	11-Jul-2022	847.05	862.60	862.60	823.05	825.00	826.80	831.72	157	1.31	49	102	64.97
GRPLTD	EQ	11-Jul-2022	1450.55	1455.00	1479.90	1450.00	1450.00	1455.25	1463.50	610	8.93	146	231	37.87
GRSE	EQ	11-Jul-2022	240.55	239.00	242.00	236.30	237.00	237.25	238.91	83999	200.68	2798	29237	34.81
GRWRHITECH	EQ	11-Jul-2022	675.85	677.00	730.00	672.35	717.80	720.15	713.82	72556	517.92	3261	40724	56.13
GSCLCEMENT	EQ	11-Jul-2022	33.95	33.20	34.30	33.20	34.30	34.10	33.77	29146	9.84	460	21369	73.32
GSFC	EQ	11-Jul-2022	133.30	133.00	136.20	132.10	135.30	135.80	134.60	1113990	1499.38	12072	342337	30.73
GSPL	EQ	11-Jul-2022	230.40	227.20	232.30	227.20	230.30	230.65	230.09	689509	1586.48	10002	368041	53.38
GSS	EQ	11-Jul-2022	216.50	216.50	227.30	216.05	227.30	227.15	225.01	65987	148.47	879	35448	53.72
GSTL	SM	11-Jul-2022	123.45	117.30	117.30	117.30	117.30	117.30	117.30	8000	9.38	2	8000	100.00
GTL	EQ	11-Jul-2022	8.70	8.75	9.50	8.75	9.20	9.20	9.18	1041427	95.62	1649	712205	68.39
GTLINFRA	EQ	11-Jul-2022	1.20	1.15	1.25	1.15	1.20	1.25	1.20	24738431	296.14	24887	19345853	78.20
GTPL	EQ	11-Jul-2022	156.05	158.90	162.80	154.45	160.25	159.80	157.96	27954	44.16	1325	20654	73.89
GUFICBIO	EQ	11-Jul-2022	215.80	214.60	215.00	210.65	212.90	213.35	213.11	85419	182.04	1874	47129	55.17
GUJALKALI	EQ	11-Jul-2022	712.50	710.10	729.50	704.30	721.50	722.00	720.68	371739	2679.06	14407	107260	28.85
GUJAPOLLO	EQ	11-Jul-2022	196.95	199.00	199.00	192.80	194.50	194.40	195.00	3589	7.00	224	2986	83.20
GUJGASLTD	EQ	11-Jul-2022	446.75	443.00	451.00	438.00	448.30	446.55	442.55	855902	3787.82	17813	293198	34.26
GUJRAFFIA	BE	11-Jul-2022	30.75	30.15	30.95	29.40	30.85	30.85	29.80	182	0.05	16	-	-
GULFOILLUB	EQ	11-Jul-2022	408.70	410.75	419.40	408.70	416.10	416.80	415.36	23814	98.91	1666	13566	56.97
GULFPETRO	EQ	11-Jul-2022	44.10	44.25	44.60	43.65	44.25	44.15	44.18	29305	12.95	442	17603	60.07
GULPOLY	EQ	11-Jul-2022	265.45	267.90	278.70	267.80	277.00	276.90	273.96	85507	234.25	2704	39560	46.27
HAL	EQ	11-Jul-2022	1740.55	1744.00	1768.55	1739.60	1745.00	1746.10	1748.39	718438	12561.09	22447	358226	49.86
HAPPSTMNDS	EQ	11-Jul-2022	828.85	822.70	842.00	816.00	835.50	833.80	828.03	272456	2256.02	15846	79757	29.27
HARDWYN	EQ	11-Jul-2022	235.25	243.75	247.00	235.25	247.00	246.65	245.02	174419	427.37	798	164026	94.04
HARIOMPIPE	EQ	11-Jul-2022	198.55	200.00	203.50	197.10	201.00	200.20	200.67	152086	305.18	3947	82770	54.42
HARRMALAYA	EQ	11-Jul-2022	147.75	147.10	154.10	147.10	149.85	149.65	149.65	45282	67.77	1132	21303	47.05
HATHWAY	EQ	11-Jul-2022	16.80	16.70	17.15	16.60	16.70	16.70	16.84	1904921	320.84	3861	1151308	60.44
HATSUN	EQ	11-Jul-2022	901.35	915.00	955.45	903.80	944.00	937.70	930.91	50298	468.23	6836	15360	30.54
HAVELLS	EQ	11-Jul-2022	1218.60	1216.00	1228.20	1211.15	1223.50	1224.30	1222.10	355695	4346.96	12264	153052	43.03
HAVISHA	BE	11-Jul-2022	2.10	2.15	2.15	2.05	2.15	2.15	2.12	17223	0.37	63	-	-
HBANKETF	EQ	11-Jul-2022	352.54	338.40	357.98	338.40	355.50	356.27	355.25	3947	14.02	152	3670	92.98
HBLPOWER	EQ	11-Jul-2022	93.60	93.40	97.30	93.00	95.00	95.40	95.86	5149570	4936.47	25838	1074945	20.87
HBSL	EQ	11-Jul-2022	41.70	41.70	42.50	40.50	42.00	41.85	41.42	4136	1.71	138	2513	60.76
HCC	EQ	11-Jul-2022	12.40	12.30	12.70	12.25	12.55	12.50	12.51	2682906	335.57	3359	974139	36.31
HCG	EQ	11-Jul-2022	276.75	275.55	278.90	274.70	276.05	276.55	277.20	56902	157.73	2172	37762	66.36
HCL-INSYS	EQ	11-Jul-2022	16.00	16.00	16.65	15.80	16.05	15.95	16.19	408482	66.12	1738	250846	61.41
HCLTECH	EQ	11-Jul-2022	983.55	975.00	979.15	940.00	941.00	943.55	950.96	5787815	55039.54	215958	3682643	63.63
HDFC	EQ	11-Jul-2022	2239.75	2233.25	2260.00	2228.25	2247.65	2249.50	2245.85	2115471	47510.35	78127	1277802	60.40
HDFC	W3	11-Jul-2022	408.75	417.95	417.95	410.00	415.00	415.00	412.80	12000	49.54	15	9600	80.00
HDFCAMC	EQ	11-Jul-2022	1957.25	1950.00	1968.40	1935.05	1955.45	1958.75	1949.31	449747	8766.96	18401	273168	60.74
HDFCBANK	EQ	11-Jul-2022	1397.10	1394.00	1409.90	1393.25	1403.20	1406.15	1403.07	3731440	52354.81	115690	2385267	63.92
HDFCLIFE	EQ	11-Jul-2022	545.35	543.00	549.10	540.20	546.20	546.65	545.56	1848324	10083.71	43496	801157	43.35
HDFCMFGETF	EQ	11-Jul-2022	44.73	44.80	45.00	44.70	44.88	44.76	44.92	431999	194.04	980	291142	67.39
HDFCNIFETF	EQ	11-Jul-2022	174.85	174.75	175.30	173.68	174.51	174.91	174.42	51966	90.64	553	37015	71.23
HDFCSENETF	EQ	11-Jul-2022	589.87	592.98	594.70	580.35	589.00	589.73	588.84	2027	11.94	214	1638	80.81
HDIL	BZ	11-Jul-2022	4.55	4.75	4.75	4.65	4.75	4.75	4.75	710703	33.74	928	-	-
HEALTHY	EQ	11-Jul-2022	7.76	7.76	8.33	7.74	7.81	7.84	7.81	61494	4.80	500	51501	83.75
HECPROJECT	EQ	11-Jul-2022	23.40	22.55	24.70	22.50	24.70	23.65	23.48	1301	0.31	27	1101	84.63
HEG	EQ	11-Jul-2022	1055.10	1046.00	1096.05	1045.00	1082.00	1082.10	1076.48	198483	2136.62	14738	41955	21.14
HEIDELBERG	EQ	11-Jul-2022	172.95	173.80	178.25	172.50	177.95	176.30	175.20	988672	1732.19	7111	821886	83.13
HEMIPROP	EQ	11-Jul-2022	104.95	104.40	106.40	104.10	105.00	105.35	105.67	637871	674.01	3534	351231	55.06
HERANBA	EQ	11-Jul-2022	567.80	559.30	579.00	559.30	574.95	572.40	571.33	23822	136.10	2951	13798	57.92
HERCULES	EQ	11-Jul-2022	124.65	124.15	125.85	122.30	124.75	125.10	123.88	16162	20.02	512	11385	70.44
HERITGFOOD	EQ	11-Jul-2022	286.00	286.00	291.70	282.65	285.05	285.20	286.72	47681	136.71	3730	23343	48.96
HEROMOTOCO	EQ	11-Jul-2022	2849.30	2815.00	2875.40	2808.05	2860.15	2868.10	2847.87	428940	12215.63	35656	183790	42.85
HESTERBIO	EQ	11-Jul-2022	2301.25	2340.00	2342.00	2303.65	2326.00	2338.90	2320.99	2320	53.85	528	1309	56.42
HEXATRADEX	EQ	11-Jul-2022	168.65	169.90	169.90	168.00	169.00	168.80	168.31	69597	117.14	227	64824	93.14
HFCL	EQ	11-Jul-2022	57.90	57.40	64.40	57.25	63.80	62.55	61.01	10378458	6332.30	30588	2891063	27.86
HGINFRA	EQ	11-Jul-2022	539.10	533.00	549.55	532.55	540.00	539.45	541.37	44187	239.21	5779	19012	43.03
HGS	EQ	11-Jul-2022	1189.20	1189.00	1251.95	1167.80	1239.10	1245.95	1218.35	260536	3174.25	9891	175643	67.42
HIKAL	EQ	11-Jul-2022	236.05	235.00	241.30	235.00	236.20	236.90	237.37	221602	526.03	3903	122960	55.49
HIL	EQ	11-Jul-2022	3523.10	3550.00	3550.00	3423.05	3430.95	3437.05	3483.38	10505	365.93	1711	8438	80.32
HILTON	EQ	11-Jul-2022	37.15	38.40	39.00	36.35	39.00	39.00	38.15	271563	103.59	584	120738	44.46
HIMATSEIDE	EQ	11-Jul-2022	114.55	114.00	117.85	113.00	116.75	116.70	115.59	235556	272.27	4169	107961	45.83
HINDALCO	EQ	11-Jul-2022	357.55	352.00	363.30	347.80	357.00	356.20	356.93	13745531	49061.67	109569	2574161	18.73
HINDCOMPOS	EQ	11-Jul-2022	266.15	266.05	268.90	265.40	265.60	265.90	266.46	768	2.05	95	434	56.51
HINDCON	EQ	11-Jul-2022	56.40	57.20	57.30	56.00	57.00	56.60	56.87	10984	6.25	145	8837	80.45
HINDCOPPER	EQ	11-Jul-2022	90.15	89.90	92.40	88.30	91.35	91.45	90.78	4048079	3674.77	17842	666853	16.47
HINDMOTORS	BE	11-Jul-2022	19.95	20.35	20.40	19.15	19.70	19.65	19.69	955787	188.22	5456	-	-
HINDNATGLS	BE	11-Jul-2022	13.75	13.10	13.10	13.10	13.10	13.10	13.10	2419	0.32	50	-	-
HINDOILEXP	EQ	11-Jul-2022	172.75	171.40	173.75	168.55	169.00	169.65	171.17	337253	577.29	4968	102442	30.38
HINDPETRO	EQ	11-Jul-2022	241.30	241.00	244.90	235.55	243.00	243.05	241.77	3950858	9552.16	33078	1862600	47.14
HINDUNILVR	EQ	11-Jul-2022	2496.85	2487.00	2525.00	2480.00	2491.00	2490.60	2504.21	1587249	39747.97	78001	949156	59.80
HINDWAREAP	EQ	11-Jul-2022	318.90	315.70	320.30	307.25	309.00	309.55	311.55	40621	126.56	2663	31358	77.20
HINDZINC	EQ	11-Jul-2022	263.05	263.05	271.90	263.05	271.50	271.40	269.22	761611	2050.37	13097	303076	39.79
HIRECT	EQ	11-Jul-2022	182.35	178.15	183.65	178.10	182.80	182.50	181.73	910	1.65	77	683	75.05
HISARMETAL	EQ	11-Jul-2022	118.00	119.05	119.20	113.80	116.00	116.25	116.84	9188	10.73	352	4403	47.92
HITECH	EQ	11-Jul-2022	498.10	488.50	514.85	488.50	498.80	500.90	503.42	40721	205.00	1791	11241	27.60
HITECHCORP	EQ	11-Jul-2022	228.00	230.20	257.00	225.90	242.00	242.55	243.85	21863	53.31	869	13625	62.32
HITECHGEAR	EQ	11-Jul-2022	194.45	193.00	205.00	191.10	197.80	199.50	201.70	36427	73.47	1230	8642	23.72
HLEGLAS	EQ	11-Jul-2022	3297.85	3328.00	3328.00	3270.25	3270.30	3290.55	3296.95	4222	139.20	1357	2942	69.68
HLVLTD	EQ	11-Jul-2022	9.25	9.20	9.60	9.20	9.35	9.35	9.39	148435	13.93	296	96098	64.74
HMT	BZ	11-Jul-2022	24.00	23.90	25.00	23.80	24.50	24.55	24.35	4742	1.15	47	-	-
HMVL	EQ	11-Jul-2022	52.00	52.00	52.40	50.70	51.90	51.65	51.41	45532	23.41	456	27793	61.04
HNDFDS	EQ	11-Jul-2022	1991.10	2000.00	2069.85	1991.55	2030.00	2035.50	2039.35	13370	272.66	2884	6670	49.89
HNGSNGBEES	EQ	11-Jul-2022	297.51	295.00	298.00	295.00	297.66	297.65	297.88	3875	11.54	78	3825	98.71
HOMEFIRST	EQ	11-Jul-2022	755.75	759.00	767.45	756.45	762.05	761.60	762.87	46947	358.14	5438	36006	76.69
HONAUT	EQ	11-Jul-2022	36053.25	35801.00	36150.00	35394.00	35950.00	35961.30	35777.51	3095	1107.31	1666	1092	35.28
HONDAPOWER	EQ	11-Jul-2022	1451.30	1451.30	1476.50	1451.00	1463.90	1462.95	1465.22	1735	25.42	646	783	45.13
HOTELRUGBY	BE	11-Jul-2022	4.85	5.05	5.05	5.05	5.05	5.05	5.05	6000	0.30	4	-	-
HOVS	EQ	11-Jul-2022	51.80	51.80	53.10	51.40	52.45	52.25	52.29	9987	5.22	179	4636	46.42
HPAL	EQ	11-Jul-2022	376.25	370.00	378.95	370.00	376.00	374.70	375.24	10374	38.93	1405	5829	56.19
HPL	EQ	11-Jul-2022	60.30	60.10	62.50	59.55	61.10	61.60	61.43	55318	33.98	1023	27924	50.48
HSCL	EQ	11-Jul-2022	82.55	80.95	93.20	78.65	90.05	91.20	88.28	95936484	84695.39	262612	14947702	15.58
HTMEDIA	EQ	11-Jul-2022	19.00	19.00	19.10	18.55	18.70	18.65	18.78	505936	95.02	1609	358889	70.94
HUBTOWN	EQ	11-Jul-2022	73.90	71.25	77.55	70.65	77.55	77.55	75.56	381811	288.49	2712	262024	68.63
HUDCO	EQ	11-Jul-2022	35.45	35.30	36.00	35.30	35.95	35.95	35.80	555610	198.89	2592	308015	55.44
HUDCO	N2	11-Jul-2022	1136.00	1145.00	1148.75	1144.00	1144.00	1144.17	1145.70	473	5.42	9	448	94.71
HUDCO	N4	11-Jul-2022	1037.05	1038.05	1042.00	1038.05	1042.00	1042.00	1038.20	305	3.17	6	300	98.36
HUDCO	N7	11-Jul-2022	1114.00	1119.00	1119.00	1119.00	1119.00	1119.00	1119.00	14	0.16	4	14	100.00
HUDCO	N8	11-Jul-2022	1174.59	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	2	0.02	1	2	100.00
HUDCO	ND	11-Jul-2022	1254.99	1254.00	1254.00	1233.00	1240.00	1237.33	1237.92	355	4.39	14	265	74.65
HUDCO	NE	11-Jul-2022	1356.67	1383.80	1383.80	1340.01	1340.01	1340.01	1352.25	233	3.15	15	200	85.84
HUHTAMAKI	EQ	11-Jul-2022	171.75	170.00	175.90	169.85	174.80	174.50	173.06	50618	87.60	1584	29992	59.25
IBMFNIFTY	EQ	11-Jul-2022	169.86	173.30	175.09	167.10	171.42	171.39	170.78	632	1.08	59	288	45.57
IBREALEST	EQ	11-Jul-2022	62.30	61.50	65.35	61.50	64.85	65.00	63.83	6430591	4104.89	20633	1757774	27.33
IBUCCREDIT	N7	11-Jul-2022	968.99	968.00	968.00	968.00	968.00	968.00	968.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	11-Jul-2022	94.20	93.70	98.20	93.70	97.20	97.65	96.13	14909192	14331.50	57418	3109932	20.86
IBULHSGFIN	N8	11-Jul-2022	940.20	937.00	937.00	935.00	935.00	935.00	935.75	174	1.63	5	174	100.00
IBULHSGFIN	NA	11-Jul-2022	917.00	910.01	918.00	910.00	918.00	918.00	912.17	374	3.41	9	374	100.00
IBULHSGFIN	NB	11-Jul-2022	1400.00	1351.00	1351.00	1350.00	1350.00	1350.00	1350.50	100	1.35	3	100	100.00
IBULHSGFIN	NC	11-Jul-2022	903.00	901.00	901.00	901.00	901.00	901.00	901.00	6	0.05	1	6	100.00
IBULHSGFIN	NQ	11-Jul-2022	959.90	930.00	935.00	930.00	935.00	935.00	932.50	6	0.06	2	3	50.00
IBULHSGFIN	YN	11-Jul-2022	951.00	811.60	938.00	811.60	938.00	938.00	934.92	41	0.38	3	40	97.56
ICDSLTD	BE	11-Jul-2022	35.55	35.60	36.40	34.15	35.90	35.05	35.09	1222	0.43	23	-	-
ICEMAKE	EQ	11-Jul-2022	121.20	120.75	127.25	117.35	126.95	126.35	124.45	28430	35.38	457	19179	67.46
ICICI500	EQ	11-Jul-2022	23.06	23.75	23.75	22.85	23.18	23.17	23.05	49348	11.38	640	43036	87.21
ICICI5GSEC	EQ	11-Jul-2022	51.32	51.25	51.25	50.00	51.10	51.10	51.21	273	0.14	19	262	95.97
ICICIALPLV	EQ	11-Jul-2022	158.67	158.67	159.45	157.02	158.86	158.80	158.85	75582	120.06	670	59423	78.62
ICICIAUTO	EQ	11-Jul-2022	122.08	123.84	123.84	122.00	123.44	123.38	122.74	65519	80.42	363	30096	45.93
ICICIB22	EQ	11-Jul-2022	47.39	47.39	47.73	47.00	47.50	47.63	47.59	185297	88.19	1470	141676	76.46
ICICIBANK	EQ	11-Jul-2022	755.70	755.00	771.55	755.00	769.55	769.50	764.57	12440573	95116.98	168953	8388501	67.43
ICICIBANKN	EQ	11-Jul-2022	350.83	352.90	355.43	350.47	354.25	354.72	353.78	13121	46.42	198	9891	75.38
ICICIBANKP	EQ	11-Jul-2022	174.52	172.03	177.00	172.03	176.00	176.35	176.07	34265	60.33	201	19918	58.13
ICICICONSU	EQ	11-Jul-2022	71.98	72.20	72.50	71.62	72.33	72.14	71.83	12067	8.67	42	11305	93.69
ICICIFMCG	EQ	11-Jul-2022	415.96	415.96	421.00	411.51	421.00	420.04	419.17	7204	30.20	338	3841	53.32
ICICIGI	EQ	11-Jul-2022	1276.20	1277.00	1283.65	1253.50	1260.00	1266.05	1269.88	314578	3994.75	11906	161341	51.29
ICICIGOLD	EQ	11-Jul-2022	44.84	44.90	45.40	44.70	44.70	44.75	44.98	140839	63.35	6724	125441	89.07
ICICILIQ	EQ	11-Jul-2022	999.99	1001.00	1001.00	999.99	1000.00	999.99	1000.00	178310	1783.10	146	121997	68.42
ICICILOVOL	EQ	11-Jul-2022	133.59	139.98	139.98	132.04	133.25	133.09	133.16	131386	174.96	1499	113987	86.76
ICICIM150	EQ	11-Jul-2022	106.27	106.90	107.50	105.01	107.50	107.18	106.84	41089	43.90	987	30594	74.46
ICICIMCAP	EQ	11-Jul-2022	94.82	99.40	99.40	93.50	95.39	95.20	95.12	5544	5.27	281	3487	62.90
ICICINF100	EQ	11-Jul-2022	178.73	180.75	180.75	177.11	179.01	179.16	179.15	7983	14.30	758	6280	78.67
ICICINIFTY	EQ	11-Jul-2022	175.31	175.00	175.73	174.00	175.00	175.18	174.93	291021	509.08	9477	139880	48.07
ICICINV20	EQ	11-Jul-2022	90.96	94.75	94.75	89.52	89.68	89.79	89.90	41681	37.47	1655	33860	81.24
ICICINXT50	EQ	11-Jul-2022	39.36	41.70	41.70	39.02	40.08	40.07	39.93	144640	57.75	1799	112116	77.51
ICICIPHARM	EQ	11-Jul-2022	77.90	79.70	79.70	77.00	78.54	78.55	78.14	7811	6.10	131	6385	81.74
ICICIPRULI	EQ	11-Jul-2022	518.25	521.80	523.80	515.35	520.30	521.95	519.29	993527	5159.33	20291	558124	56.18
ICICISENSX	EQ	11-Jul-2022	597.63	598.29	600.00	590.31	594.50	595.35	595.29	7219	42.97	202	2874	39.81
ICICISILVE	EQ	11-Jul-2022	58.68	59.15	59.50	58.52	58.76	58.79	58.77	302977	178.06	823	243956	80.52
ICICITECH	EQ	11-Jul-2022	289.81	285.08	289.81	280.33	282.00	281.96	282.43	104505	295.16	877	59882	57.30
ICIL	EQ	11-Jul-2022	140.10	140.00	141.50	136.80	137.80	137.75	139.39	187208	260.94	4367	76097	40.65
ICRA	EQ	11-Jul-2022	3814.30	3814.30	3836.90	3775.00	3835.65	3815.10	3821.03	208	7.95	134	116	55.77
IDBI	EQ	11-Jul-2022	31.60	31.50	33.30	31.30	32.70	32.70	32.46	8285051	2689.50	14231	2655589	32.05
IDBIGOLD	EQ	11-Jul-2022	4654.65	4696.35	4699.95	4654.00	4675.00	4674.25	4678.29	42	1.96	21	30	71.43
IDEA	EQ	11-Jul-2022	8.40	8.40	8.95	8.35	8.75	8.70	8.70	147364601	12825.86	130527	36793674	24.97
IDFC	EQ	11-Jul-2022	54.40	53.95	54.90	53.55	54.20	53.75	54.09	6238931	3374.59	7316	3416985	54.77
IDFCFIRSTB	EQ	11-Jul-2022	33.75	33.60	34.40	33.40	34.30	34.35	34.09	15034381	5125.33	21615	4206710	27.98
IDFNIFTYET	EQ	11-Jul-2022	171.81	177.18	177.18	168.00	171.23	171.23	170.19	141	0.24	29	51	36.17
IEX	EQ	11-Jul-2022	163.85	163.85	164.50	161.60	163.35	163.45	163.17	4977081	8121.01	46662	2372651	47.67
IFBAGRO	EQ	11-Jul-2022	556.50	559.85	566.95	552.65	557.00	558.85	560.66	3654	20.49	296	2246	61.47
IFBIND	EQ	11-Jul-2022	961.15	965.00	1006.00	964.85	981.00	985.35	992.32	91013	903.14	7556	19231	21.13
IFCI	EQ	11-Jul-2022	9.15	9.05	9.35	9.05	9.20	9.20	9.20	1653306	152.10	1500	832464	50.35
IFCI	NH	11-Jul-2022	1084.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	20	0.22	1	20	100.00
IFCI	NL	11-Jul-2022	1050.00	1060.00	1060.05	1060.00	1060.05	1060.02	1060.01	80	0.85	4	80	100.00
IFGLEXPOR	EQ	11-Jul-2022	277.25	277.90	285.60	276.50	282.50	283.80	282.65	9904	27.99	411	6516	65.79
IGARASHI	EQ	11-Jul-2022	287.20	287.50	293.30	284.30	286.40	285.75	287.79	63513	182.78	2878	22219	34.98
IGL	EQ	11-Jul-2022	370.90	368.50	371.70	367.40	371.00	370.95	369.81	660020	2440.85	13716	305987	46.36
IGPL	EQ	11-Jul-2022	614.30	612.60	621.00	609.45	610.00	611.45	614.38	8090	49.70	949	3609	44.61
IIFCL	N3	11-Jul-2022	1258.54	1271.50	1271.50	1271.00	1271.00	1271.00	1271.30	2000	25.43	3	2000	100.00
IIFCL	N4	11-Jul-2022	1330.11	1340.00	1340.00	1320.00	1321.02	1320.88	1329.11	164	2.18	16	164	100.00
IIFL	EQ	11-Jul-2022	339.00	339.90	349.30	338.90	343.80	342.90	345.51	460398	1590.74	8473	229036	49.75
IIFL	N4	11-Jul-2022	1016.50	1019.90	1019.90	1013.25	1019.90	1019.85	1018.24	347	3.53	12	256	73.78
IIFL	N5	11-Jul-2022	1035.01	1035.00	1045.00	1035.00	1045.00	1045.00	1035.57	105	1.09	6	105	100.00
IIFL	N6	11-Jul-2022	1008.14	1009.50	1009.50	1008.50	1008.50	1008.50	1009.40	111	1.12	5	100	90.09
IIFL	N9	11-Jul-2022	1005.00	1005.00	1005.00	1001.00	1001.00	1001.00	1003.40	25	0.25	2	25	100.00
IIFL	NB	11-Jul-2022	1030.35	986.10	986.10	985.75	985.75	985.75	985.93	2	0.02	2	2	100.00
IIFL	NC	11-Jul-2022	1003.50	1002.01	1002.01	1002.01	1002.01	1002.01	1002.01	200	2.00	2	200	100.00
IIFL	NE	11-Jul-2022	996.00	996.00	996.00	996.00	996.00	996.00	996.00	165	1.64	3	165	100.00
IIFL	NF	11-Jul-2022	983.87	984.90	984.90	982.50	982.50	982.86	984.22	630	6.20	14	630	100.00
IIFL	NI	11-Jul-2022	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
IIFL	NJ	11-Jul-2022	997.00	1018.80	1018.80	997.20	1017.80	1017.80	1009.71	250	2.52	4	150	60.00
IIFL	NL	11-Jul-2022	942.00	940.00	942.00	940.00	942.00	941.11	940.10	507	4.77	13	507	100.00
IIFL	NM	11-Jul-2022	960.00	846.90	1000.60	846.90	952.20	997.70	996.94	111	1.11	10	110	99.10
IIFL	NN	11-Jul-2022	980.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	2	100	100.00
IIFLSEC	EQ	11-Jul-2022	70.90	70.70	72.45	70.35	71.85	71.45	71.56	75025	53.69	1470	36203	48.25
IIFLWAM	EQ	11-Jul-2022	1567.45	1553.50	1587.70	1548.35	1573.00	1571.45	1568.66	22168	347.74	4098	13747	62.01
IIHFL	N4	11-Jul-2022	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	26	0.27	3	26	100.00
IIHFL	N5	11-Jul-2022	980.26	990.00	990.00	980.00	980.70	981.23	981.27	2105	20.66	40	2014	95.68
IIHFL	N6	11-Jul-2022	1010.50	1010.50	1010.50	1010.00	1010.00	1010.00	1010.05	11	0.11	2	11	100.00
IIHFL	N9	11-Jul-2022	939.00	939.10	939.10	939.00	939.10	939.10	939.05	44	0.41	3	34	77.27
IIHFL	NC	11-Jul-2022	925.00	925.00	925.00	925.00	925.00	925.00	925.00	45	0.42	2	45	100.00
IITL	EQ	11-Jul-2022	81.30	84.55	84.55	82.00	84.20	84.20	83.24	685	0.57	25	662	96.64
IL&FSENGG	BZ	11-Jul-2022	12.00	12.40	12.60	11.55	12.60	12.35	12.22	6993	0.85	36	-	-
IL&FSTRANS	BZ	11-Jul-2022	4.50	4.50	4.60	4.35	4.50	4.45	4.47	11385	0.51	53	-	-
IMAGICAA	EQ	11-Jul-2022	19.90	18.95	18.95	18.95	18.95	18.95	18.95	123060	23.32	199	123060	100.00
IMFA	EQ	11-Jul-2022	273.40	270.00	282.15	267.70	275.15	276.80	276.61	79351	219.49	3870	33956	42.79
IMPAL	EQ	11-Jul-2022	776.55	784.00	785.70	775.00	776.00	779.85	781.13	1191	9.30	116	983	82.54
IMPEXFERRO	BE	11-Jul-2022	6.65	6.35	6.35	6.35	6.35	6.35	6.35	152017	9.65	281	-	-
INCREDIBLE	EQ	11-Jul-2022	20.10	20.10	20.30	19.30	19.75	19.75	19.69	4627	0.91	35	2626	56.75
INDBANK	EQ	11-Jul-2022	19.35	19.45	21.70	19.30	20.70	20.80	20.64	220488	45.52	1344	102782	46.62
INDHOTEL	EQ	11-Jul-2022	242.85	242.75	247.25	241.65	245.45	245.95	246.15	4221320	10390.71	45534	2495207	59.11
INDIACEM	EQ	11-Jul-2022	173.35	173.35	173.70	169.00	171.25	171.25	171.52	1749283	3000.44	14173	262315	15.00
INDIAGLYCO	EQ	11-Jul-2022	774.45	778.00	830.00	778.00	816.00	816.70	804.52	152054	1223.31	8587	64372	42.33
INDIAMART	EQ	11-Jul-2022	3908.45	3947.90	3947.90	3875.40	3885.00	3886.55	3906.37	82410	3219.24	9871	23020	27.93
INDIANB	EQ	11-Jul-2022	160.30	160.00	168.65	158.55	168.20	168.15	165.83	2512313	4166.17	18269	1052591	41.90
INDIANCARD	EQ	11-Jul-2022	250.75	252.90	253.00	230.10	236.45	236.20	241.28	49960	120.54	1651	25304	50.65
INDIANHUME	EQ	11-Jul-2022	142.80	142.00	145.80	142.00	145.05	145.40	144.34	24916	35.96	659	15863	63.67
INDIGO	EQ	11-Jul-2022	1677.90	1650.00	1705.70	1648.00	1697.00	1694.65	1687.64	511612	8634.19	23863	94309	18.43
INDIGOPNTS	EQ	11-Jul-2022	1434.60	1424.60	1443.00	1424.00	1434.95	1432.25	1434.13	8802	126.23	2180	3762	42.74
INDIGRID	IV	11-Jul-2022	139.99	140.29	140.30	139.40	140.00	140.00	139.81	108031	151.04	526	94821	87.77
INDIGRID	NJ	11-Jul-2022	1023.00	1029.99	1029.99	1028.00	1029.98	1029.98	1029.49	300	3.09	11	300	100.00
INDIGRID	NL	11-Jul-2022	1030.00	1034.00	1035.95	1030.00	1030.00	1030.00	1034.88	311	3.22	8	311	100.00
INDLMETER	BE	11-Jul-2022	11.15	11.60	11.60	11.00	11.25	11.25	11.48	2529	0.29	25	-	-
INDNIPPON	EQ	11-Jul-2022	397.80	396.55	400.00	384.80	398.95	398.40	396.35	13525	53.61	479	9811	72.54
INDOAMIN	EQ	11-Jul-2022	78.50	80.10	82.30	80.10	81.45	81.25	81.04	20800	16.86	436	13987	67.25
INDOBORAX	EQ	11-Jul-2022	109.85	108.10	112.75	108.00	111.00	111.00	110.01	16865	18.55	535	10499	62.25
INDOCO	EQ	11-Jul-2022	379.55	379.55	387.75	375.95	380.00	382.45	381.91	45624	174.24	2991	28935	63.42
INDORAMA	EQ	11-Jul-2022	65.45	66.00	66.45	64.60	64.60	65.35	65.59	47154	30.93	585	32446	68.81
INDOSTAR	EQ	11-Jul-2022	136.40	138.40	140.50	130.35	135.40	134.05	134.35	26950	36.21	885	14671	54.44
INDOTECH	EQ	11-Jul-2022	201.25	205.95	225.95	196.40	211.35	214.50	217.03	78458	170.28	3197	33864	43.16
INDOTHAI	EQ	11-Jul-2022	195.65	204.00	204.00	187.30	200.70	200.15	198.83	41710	82.93	883	17451	41.84
INDOWIND	BE	11-Jul-2022	13.05	13.05	13.15	12.80	12.95	12.90	12.99	78503	10.20	689	-	-
INDRAMEDCO	EQ	11-Jul-2022	56.90	57.25	58.00	56.80	57.90	57.70	57.33	77787	44.59	1032	47921	61.61
INDSWFTLAB	EQ	11-Jul-2022	60.05	61.45	61.45	60.00	60.90	60.50	60.64	8362	5.07	133	4176	49.94
INDSWFTLTD	EQ	11-Jul-2022	10.20	10.10	10.60	10.00	10.50	10.25	10.26	8270	0.85	65	1723	20.83
INDTERRAIN	EQ	11-Jul-2022	42.20	42.75	47.35	42.40	44.80	44.80	45.55	232100	105.72	3483	143708	61.92
INDUSINDBK	EQ	11-Jul-2022	848.60	845.00	860.00	843.05	859.00	858.35	855.37	1503503	12860.53	32699	450506	29.96
INDUSTOWER	EQ	11-Jul-2022	209.40	210.70	218.00	210.70	213.60	213.30	214.31	3597124	7709.14	30300	850499	23.64
INEOSSTYRO	EQ	11-Jul-2022	822.30	825.00	884.00	817.75	864.95	864.50	864.19	295130	2550.47	16024	123264	41.77
INFIBEAM	EQ	11-Jul-2022	13.15	13.15	14.40	13.05	14.20	14.15	13.80	5402302	745.48	5635	2781869	51.49
INFOBEAN	EQ	11-Jul-2022	694.65	694.65	708.00	686.25	690.50	696.50	696.98	12155	84.72	1844	5565	45.78
INFRABEES	EQ	11-Jul-2022	485.43	480.00	489.00	477.00	484.50	484.70	483.81	2810	13.60	153	1590	56.58
INFY	EQ	11-Jul-2022	1514.45	1495.00	1499.90	1466.40	1470.50	1473.15	1474.75	4702815	69354.84	188382	2856326	60.74
INGERRAND	EQ	11-Jul-2022	1521.45	1528.00	1541.85	1505.85	1517.00	1514.40	1520.82	4525	68.82	800	2412	53.30
INNOVATIVE	ST	11-Jul-2022	2.25	2.15	2.35	2.15	2.20	2.20	2.25	42000	0.95	14	39000	92.86
INOXLEISUR	EQ	11-Jul-2022	525.50	526.80	534.80	520.50	527.35	528.15	528.68	360129	1903.93	11968	106960	29.70
INOXWIND	EQ	11-Jul-2022	81.95	81.70	84.30	81.15	81.65	81.85	82.37	266599	219.60	4287	195462	73.32
INSECTICID	EQ	11-Jul-2022	871.45	872.00	899.60	872.00	890.00	892.30	891.34	60199	536.58	3338	41008	68.12
INSPIRISYS	BE	11-Jul-2022	65.15	67.20	67.20	63.30	66.60	66.15	65.86	11184	7.37	59	-	-
INTELLECT	EQ	11-Jul-2022	667.50	669.65	700.35	660.05	697.00	697.85	684.64	529058	3622.15	16479	134283	25.38
INTENTECH	EQ	11-Jul-2022	76.20	77.30	77.35	73.35	75.05	75.55	76.19	33818	25.77	687	22152	65.50
INTLCONV	EQ	11-Jul-2022	58.20	58.85	62.55	58.00	61.50	61.50	60.48	290385	175.62	3864	108202	37.26
INVENTURE	EQ	11-Jul-2022	2.70	2.70	2.75	2.65	2.70	2.70	2.68	1281616	34.35	1613	1000552	78.07
IOB	EQ	11-Jul-2022	17.35	17.30	18.95	17.20	17.90	17.85	17.91	4331337	775.67	6598	1036819	23.94
IOC	EQ	11-Jul-2022	72.70	72.70	72.85	72.05	72.45	72.55	72.39	11548617	8360.41	61557	6387766	55.31
IOLCP	EQ	11-Jul-2022	340.85	339.50	351.50	338.75	346.50	347.45	344.59	282707	974.18	9916	71421	25.26
IONEXCHANG	EQ	11-Jul-2022	1791.90	1771.00	1850.00	1771.00	1838.90	1838.90	1831.29	27402	501.81	2782	8691	31.72
IPCALAB	EQ	11-Jul-2022	976.95	979.90	988.70	971.00	985.00	985.85	980.49	166600	1633.50	12275	97444	58.49
IPL	EQ	11-Jul-2022	275.90	274.90	275.60	271.25	275.05	274.95	274.22	70182	192.45	1879	47114	67.13
IRB	EQ	11-Jul-2022	209.75	208.80	213.15	206.25	212.25	211.65	210.18	968068	2034.67	7814	431418	44.56
IRBINVIT	IV	11-Jul-2022	56.30	56.69	57.95	55.77	56.12	56.23	56.21	400408	225.08	5653	239204	59.74
IRCON	EQ	11-Jul-2022	37.35	37.40	37.60	37.15	37.55	37.35	37.28	342258	127.61	2277	212845	62.19
IRCTC	EQ	11-Jul-2022	589.00	587.60	594.65	583.75	592.50	592.90	590.14	1443087	8516.20	34387	371364	25.73
IREDA	N5	11-Jul-2022	1338.00	1338.50	1338.50	1337.99	1337.99	1337.99	1338.29	34	0.46	3	34	100.00
IREDA	N6	11-Jul-2022	1493.00	1300.00	1384.89	1300.00	1384.89	1384.89	1375.46	9	0.12	3	9	100.00
IREDA	N7	11-Jul-2022	1191.59	1190.99	1190.99	1190.99	1190.99	1190.99	1190.99	1	0.01	1	1	100.00
IRFC	EQ	11-Jul-2022	19.95	19.95	20.25	19.90	20.25	20.15	20.06	2136231	428.53	5735	1472973	68.95
IRFC	N2	11-Jul-2022	1172.95	1173.00	1173.00	1164.00	1169.99	1166.16	1167.46	2544	29.70	40	2369	93.12
IRFC	N8	11-Jul-2022	1170.00	1190.00	1190.00	1180.00	1190.00	1190.00	1180.20	101	1.19	3	101	100.00
IRFC	N9	11-Jul-2022	1065.76	1099.58	1099.59	1099.58	1099.59	1099.59	1099.58	100	1.10	2	100	100.00
IRFC	NA	11-Jul-2022	1201.36	1223.00	1223.00	1183.00	1183.00	1183.00	1200.24	570	6.84	22	531	93.16
IRFC	NC	11-Jul-2022	1230.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	5	0.06	1	5	100.00
IRFC	NE	11-Jul-2022	1249.50	1249.50	1258.95	1225.00	1242.00	1235.22	1241.17	495	6.14	17	385	77.78
IRFC	NI	11-Jul-2022	1105.00	1117.99	1117.99	1117.99	1117.99	1117.99	1117.99	50	0.56	1	50	100.00
IRFC	NJ	11-Jul-2022	1191.18	1185.00	1188.00	1182.00	1186.99	1187.49	1184.64	1213	14.37	19	1212	99.92
IRFC	NO	11-Jul-2022	1196.00	1196.00	1196.00	1171.00	1188.00	1188.00	1186.74	1300	15.43	15	1000	76.92
IRIS	EQ	11-Jul-2022	84.50	83.00	86.40	82.85	84.20	85.30	85.03	13763	11.70	341	9874	71.74
IRISDOREME	EQ	11-Jul-2022	199.65	195.10	200.00	189.55	190.00	191.70	193.98	16924	32.83	832	2617	15.46
ISEC	EQ	11-Jul-2022	432.20	430.00	448.00	428.05	432.90	432.65	435.26	836176	3639.51	18072	381042	45.57
ISFT	EQ	11-Jul-2022	174.30	173.05	178.00	170.05	178.00	177.20	175.00	8086	14.15	187	5322	65.82
ISGEC	EQ	11-Jul-2022	482.80	481.90	490.00	476.40	476.65	480.95	482.40	23237	112.09	1933	14184	61.04
ISMTLTD	EQ	11-Jul-2022	52.50	52.10	52.30	50.50	52.00	52.00	51.82	90940	47.12	373	70914	77.98
ITBEES	EQ	11-Jul-2022	29.14	29.00	29.00	28.12	28.30	28.30	28.33	3915442	1109.12	15846	2973937	75.95
ITC	EQ	11-Jul-2022	293.05	293.00	296.95	292.05	294.80	295.00	295.09	12352667	36451.14	136091	6181000	50.04
ITDC	EQ	11-Jul-2022	294.40	295.25	300.00	289.85	295.00	296.80	296.92	11910	35.36	637	5741	48.20
ITDCEM	EQ	11-Jul-2022	70.20	70.95	73.00	70.60	71.95	72.00	72.23	755732	545.84	6242	492151	65.12
ITI	EQ	11-Jul-2022	98.00	98.60	101.20	97.15	98.15	98.00	99.00	919345	910.13	9651	169227	18.41
IVC	EQ	11-Jul-2022	6.35	6.20	6.45	6.20	6.25	6.30	6.30	86137	5.42	320	55111	63.98
IVP	EQ	11-Jul-2022	155.30	157.60	159.60	154.00	159.30	159.25	158.02	8200	12.96	250	4860	59.27
IVZINGOLD	EQ	11-Jul-2022	4566.30	4638.00	4638.00	4511.20	4576.00	4575.00	4575.24	25	1.14	19	18	72.00
IVZINNIFTY	EQ	11-Jul-2022	1783.00	1778.50	1783.65	1768.35	1775.95	1775.95	1775.15	142	2.52	6	35	24.65
IWEL	EQ	11-Jul-2022	528.05	554.45	554.45	554.45	554.45	554.45	554.45	682	3.78	21	682	100.00
IZMO	EQ	11-Jul-2022	72.05	72.65	72.65	68.45	70.40	70.30	70.81	23897	16.92	474	14049	58.79
J&KBANK	EQ	11-Jul-2022	26.70	26.40	27.45	26.40	27.20	27.15	27.02	1166125	315.04	3603	454547	38.98
JAGRAN	EQ	11-Jul-2022	51.35	51.30	52.65	50.85	52.45	52.40	51.88	108156	56.11	1203	71448	66.06
JAGSNPHARM	EQ	11-Jul-2022	334.90	333.00	345.00	330.25	342.95	341.75	338.82	36992	125.34	1858	19113	51.67
JAIBALAJI	EQ	11-Jul-2022	40.00	40.00	42.40	39.00	41.20	41.40	40.29	71380	28.76	615	46809	65.58
JAICORPLTD	EQ	11-Jul-2022	115.90	115.20	119.30	114.80	117.80	118.15	117.59	1607148	1889.82	11878	317135	19.73
JAINSTUDIO	BZ	11-Jul-2022	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1100	0.03	5	-	-
JAIPURKURT	EQ	11-Jul-2022	63.65	63.25	64.00	60.65	62.95	62.00	62.03	5069	3.14	90	2672	52.71
JAMNAAUTO	EQ	11-Jul-2022	128.65	128.00	131.45	127.65	130.90	130.60	129.86	1404044	1823.23	14119	419693	29.89
JASH	EQ	11-Jul-2022	651.10	650.00	699.00	650.00	670.00	665.85	674.96	12627	85.23	607	6647	52.64
JAYAGROGN	EQ	11-Jul-2022	213.35	213.35	214.05	208.00	212.00	212.20	210.39	28999	61.01	1077	15016	51.78
JAYBARMARU	EQ	11-Jul-2022	153.15	152.60	157.75	152.25	154.50	155.30	155.47	27860	43.31	573	15597	55.98
JAYNECOIND	EQ	11-Jul-2022	24.80	24.80	28.35	24.20	27.10	27.25	27.04	1274773	344.70	3771	720663	56.53
JAYSREETEA	EQ	11-Jul-2022	87.85	87.95	87.95	85.65	86.30	86.00	86.52	56987	49.31	756	39495	69.31
JBCHEPHARM	EQ	11-Jul-2022	1574.95	1573.20	1639.65	1547.00	1590.00	1592.70	1597.23	37986	606.72	5711	14967	39.40
JBFIND	EQ	11-Jul-2022	11.15	11.00	11.25	11.00	11.25	11.20	11.13	44458	4.95	181	38240	86.01
JBMA	EQ	11-Jul-2022	441.10	438.00	452.00	435.00	446.10	447.80	445.66	97356	433.88	4061	50460	51.83
JCHAC	EQ	11-Jul-2022	1514.05	1518.90	1521.65	1488.05	1513.00	1509.90	1510.32	3306	49.93	881	1716	51.91
JETAIRWAYS	BZ	11-Jul-2022	108.00	106.90	113.00	104.20	108.00	107.95	106.45	70653	75.21	914	-	-
JETFREIGHT	EQ	11-Jul-2022	25.35	24.95	26.00	24.95	25.95	25.35	25.35	10498	2.66	146	5144	49.00
JHS	EQ	11-Jul-2022	22.10	22.35	22.60	21.75	22.25	22.25	22.20	39880	8.85	427	27038	67.80
JIKIND	BZ	11-Jul-2022	0.50	0.45	0.45	0.45	0.45	0.45	0.45	40000	0.18	9	-	-
JINDALPHOT	EQ	11-Jul-2022	219.95	218.30	222.70	218.30	222.30	220.45	220.77	8659	19.12	316	4799	55.42
JINDALPOLY	EQ	11-Jul-2022	993.10	993.90	1021.00	989.00	1001.00	1001.45	1005.19	52770	530.44	6716	12633	23.94
JINDALSAW	EQ	11-Jul-2022	79.65	79.65	81.90	79.05	81.45	81.40	80.72	435165	351.26	4524	179537	41.26
JINDALSTEL	EQ	11-Jul-2022	343.40	341.00	362.15	339.10	351.50	350.95	352.54	7114822	25082.88	63996	1218512	17.13
JINDCOT	BZ	11-Jul-2022	2.85	2.85	2.85	2.75	2.85	2.75	2.77	27006	0.75	65	-	-
JINDRILL	EQ	11-Jul-2022	186.15	187.00	187.00	179.00	181.10	181.40	181.12	36374	65.88	868	22554	62.01
JINDWORLD	BE	11-Jul-2022	227.35	226.95	238.70	222.15	230.70	227.40	228.92	7857	17.99	133	-	-
JISLDVREQS	EQ	11-Jul-2022	19.70	20.20	20.20	19.25	19.60	19.85	19.72	9888	1.95	147	4745	47.99
JISLJALEQS	EQ	11-Jul-2022	35.40	35.20	35.60	34.95	35.25	35.15	35.25	1124532	396.44	3057	636601	56.61
JITFINFRA	BE	11-Jul-2022	128.10	129.45	129.50	124.25	126.60	127.15	127.43	3432	4.37	76	-	-
JKCEMENT	EQ	11-Jul-2022	2256.35	2262.00	2264.80	2214.35	2229.65	2234.05	2232.60	62204	1388.77	5381	15797	25.40
JKIL	EQ	11-Jul-2022	306.25	304.00	309.00	295.25	305.25	305.85	301.22	812714	2448.05	16560	247132	30.41
JKLAKSHMI	EQ	11-Jul-2022	435.30	439.95	439.95	430.00	433.50	433.35	433.95	289908	1258.06	3940	244948	84.49
JKPAPER	EQ	11-Jul-2022	299.90	300.25	304.50	298.00	299.70	299.40	300.21	605565	1817.99	9116	217262	35.88
JKTYRE	EQ	11-Jul-2022	108.95	108.00	115.05	107.00	114.90	111.50	109.70	805385	883.48	8147	271944	33.77
JMA	EQ	11-Jul-2022	66.30	66.80	68.00	65.15	66.50	66.85	66.95	17154	11.48	202	8727	50.87
JMCPROJECT	EQ	11-Jul-2022	75.65	75.65	75.70	73.85	74.10	74.15	74.64	109650	81.85	1022	86543	78.93
JMFINANCIL	EQ	11-Jul-2022	61.55	61.55	67.00	60.90	64.15	64.05	63.74	870038	554.56	8122	328047	37.70
JOCIL	EQ	11-Jul-2022	178.85	179.95	185.90	175.40	183.55	183.60	182.91	36911	67.51	856	13077	35.43
JPASSOCIAT	EQ	11-Jul-2022	7.45	7.40	7.60	7.35	7.45	7.45	7.49	4426964	331.53	5226	2571205	58.08
JPINFRATEC	BE	11-Jul-2022	2.10	2.10	2.15	2.05	2.15	2.10	2.12	387621	8.20	637	-	-
JPOLYINVST	EQ	11-Jul-2022	289.00	294.80	294.80	284.10	284.30	287.65	290.25	2199	6.38	195	1104	50.20
JPPOWER	EQ	11-Jul-2022	6.30	6.30	6.60	6.20	6.40	6.40	6.37	20209434	1287.51	13001	8052011	39.84
JSL	EQ	11-Jul-2022	103.30	102.85	108.15	102.00	104.75	104.35	104.84	2106833	2208.81	18216	1032854	49.02
JSLHISAR	EQ	11-Jul-2022	209.15	209.15	218.85	207.65	216.55	217.00	215.26	187375	403.34	5229	62864	33.55
JSLL	SM	11-Jul-2022	144.50	138.10	141.00	138.10	141.00	141.00	139.49	5000	6.97	5	4000	80.00
JSWENERGY	EQ	11-Jul-2022	212.25	211.60	232.00	210.85	229.15	227.20	222.14	1344314	2986.27	20575	536582	39.91
JSWHL	EQ	11-Jul-2022	3251.55	3251.55	3368.00	3210.00	3367.90	3341.25	3309.77	628	20.79	273	404	64.33
JSWISPL	EQ	11-Jul-2022	24.35	24.35	25.50	24.10	24.85	24.85	24.95	1675434	418.02	3041	681833	40.70
JSWSTEEL	EQ	11-Jul-2022	566.20	564.00	591.35	561.10	576.10	577.30	578.50	4900994	28352.35	60392	922315	18.82
JTEKTINDIA	EQ	11-Jul-2022	82.60	82.60	84.60	81.35	82.85	83.05	83.13	173443	144.19	3312	92720	53.46
JTLINFRA	EQ	11-Jul-2022	208.30	206.15	213.80	206.00	210.20	212.25	211.61	77293	163.56	1346	33839	43.78
JUBLFOOD	EQ	11-Jul-2022	575.20	572.00	584.00	567.20	580.70	581.95	579.86	2514396	14579.87	50504	915649	36.42
JUBLINDS	EQ	11-Jul-2022	403.80	408.25	413.10	396.10	404.55	406.60	407.74	13604	55.47	1625	5181	38.08
JUBLINGREA	EQ	11-Jul-2022	493.35	491.75	505.45	486.70	498.00	497.35	498.21	320683	1597.66	9053	141024	43.98
JUBLPHARMA	EQ	11-Jul-2022	362.00	359.90	373.00	358.20	369.00	368.00	367.26	61963	227.57	4793	22504	36.32
JUNIORBEES	EQ	11-Jul-2022	405.25	444.00	444.00	352.62	410.17	410.46	407.16	188959	769.36	15284	143118	75.74
JUSTDIAL	EQ	11-Jul-2022	580.40	578.00	587.80	573.00	582.80	582.20	580.24	162231	941.33	5352	46836	28.87
JWL	EQ	11-Jul-2022	62.20	62.20	63.80	61.55	62.95	63.00	62.90	336077	211.38	3659	174021	51.78
JYOTHYLAB	EQ	11-Jul-2022	165.90	165.50	166.80	163.30	166.00	165.35	165.00	213997	353.10	4020	81546	38.11
JYOTISTRUC	BZ	11-Jul-2022	17.40	17.70	17.70	16.55	16.95	16.75	17.15	113961	19.55	236	-	-
KABRAEXTRU	EQ	11-Jul-2022	366.30	369.95	369.95	355.25	359.75	359.75	361.76	64292	232.59	4202	28928	44.99
KAJARIACER	EQ	11-Jul-2022	1027.50	1014.00	1035.95	1006.50	1010.00	1013.40	1025.00	124547	1276.61	9277	34085	27.37
KAKATCEM	EQ	11-Jul-2022	193.65	193.00	195.95	192.65	195.05	195.25	194.53	3299	6.42	174	1535	46.53
KALPATPOWR	EQ	11-Jul-2022	355.50	353.75	357.80	353.00	354.40	354.15	354.92	139343	494.55	2097	121615	87.28
KALYANIFRG	BE	11-Jul-2022	185.50	185.45	185.45	176.45	184.95	184.95	184.07	66	0.12	5	-	-
KALYANKJIL	EQ	11-Jul-2022	62.95	62.95	64.25	62.35	63.30	63.75	63.63	1256568	799.61	8959	652657	51.94
KAMATHOTEL	EQ	11-Jul-2022	58.75	59.40	60.30	58.65	60.20	59.85	59.65	44764	26.70	758	23910	53.41
KAMDHENU	EQ	11-Jul-2022	194.25	193.80	197.35	187.10	190.30	191.25	191.95	33244	63.81	856	22056	66.35
KANANIIND	EQ	11-Jul-2022	11.95	12.00	12.40	11.40	11.40	11.40	11.58	431321	49.94	1420	328267	76.11
KANORICHEM	EQ	11-Jul-2022	120.70	118.20	124.20	118.20	121.30	122.25	122.38	2835	3.47	104	1680	59.26
KANPRPLA	EQ	11-Jul-2022	127.60	129.00	135.00	125.35	130.55	131.05	131.09	17907	23.47	456	9109	50.87
KANSAINER	EQ	11-Jul-2022	390.85	390.90	404.00	388.30	401.65	398.15	393.71	209558	825.05	5276	159951	76.33
KAPSTON	EQ	11-Jul-2022	148.20	150.45	155.60	142.80	153.50	152.85	153.33	5489	8.42	267	4479	81.60
KARMAENG	EQ	11-Jul-2022	24.60	24.60	25.75	24.50	25.75	25.70	25.36	3805	0.97	135	2338	61.45
KARURVYSYA	EQ	11-Jul-2022	45.55	45.30	48.15	45.25	47.55	47.65	47.18	3193367	1506.75	10176	1492096	46.72
KAUSHALYA	EQ	11-Jul-2022	3.45	3.55	3.55	3.35	3.40	3.40	3.38	28683	0.97	43	17480	60.94
KAVVERITEL	EQ	11-Jul-2022	8.35	8.55	8.70	8.25	8.60	8.55	8.52	8042	0.69	86	4573	56.86
KAYA	EQ	11-Jul-2022	282.75	286.00	292.80	278.75	287.10	289.45	288.73	10859	31.35	424	5352	49.29
KBCGLOBAL	EQ	11-Jul-2022	3.80	3.80	3.90	3.65	3.65	3.65	3.72	9334583	346.95	2885	7278056	77.97
KCK	ST	11-Jul-2022	26.25	27.55	27.55	27.55	27.55	27.55	27.55	12000	3.31	3	12000	100.00
KCP	EQ	11-Jul-2022	107.45	108.65	110.95	106.85	109.20	110.40	109.22	98578	107.67	1774	73721	74.78
KCPSUGIND	EQ	11-Jul-2022	22.05	22.35	22.70	22.00	22.40	22.35	22.40	216950	48.59	1044	94606	43.61
KDDL	EQ	11-Jul-2022	676.90	675.00	705.00	674.95	704.00	698.05	691.33	4662	32.23	396	2364	50.71
KEC	EQ	11-Jul-2022	411.10	407.50	421.00	407.50	413.60	413.50	416.01	339478	1412.27	8986	79132	23.31
KECL	EQ	11-Jul-2022	24.80	25.10	26.75	24.60	26.00	26.30	26.03	203545	52.99	1121	135711	66.67
KEEPLEARN	BE	11-Jul-2022	1.95	2.00	2.00	2.00	2.00	2.00	2.00	500	0.01	1	-	-
KEERTI	EQ	11-Jul-2022	16.50	17.00	19.80	17.00	19.80	19.80	19.47	40043	7.80	116	37834	94.48
KEI	EQ	11-Jul-2022	1211.15	1210.00	1223.20	1200.60	1212.00	1210.00	1212.52	735836	8922.14	7625	684802	93.06
KELLTONTEC	EQ	11-Jul-2022	72.20	72.25	73.50	71.50	72.60	72.40	72.72	235737	171.42	3221	132167	56.07
KENNAMET	EQ	11-Jul-2022	1986.90	1995.00	2041.00	1972.60	1988.00	1997.15	1996.78	6008	119.97	1008	4030	67.08
KERNEX	BE	11-Jul-2022	220.95	227.00	231.95	209.95	231.95	231.95	221.95	24376	54.10	256	-	-
KESORAMIND	EQ	11-Jul-2022	48.35	48.80	48.80	46.95	47.70	47.70	47.68	279206	133.12	3530	158180	56.65
KEYFINSERV	EQ	11-Jul-2022	123.55	120.80	120.80	108.15	109.45	109.70	113.83	76760	87.38	2236	30492	39.72
KHADIM	EQ	11-Jul-2022	189.35	189.10	203.40	188.30	202.15	200.00	195.81	50984	99.83	2645	24490	48.03
KHAICHEM	EQ	11-Jul-2022	95.40	95.05	96.30	93.60	95.00	95.15	94.72	190796	180.73	4803	121111	63.48
KHAITANLTD	EQ	11-Jul-2022	46.70	44.95	46.75	44.95	46.10	46.10	46.25	2600	1.20	100	1138	43.77
KHANDSE	BE	11-Jul-2022	34.00	32.40	34.75	32.30	33.45	33.35	32.62	5013	1.64	43	-	-
KHFM	SM	11-Jul-2022	40.80	38.80	38.80	38.80	38.80	38.80	38.80	3100	1.20	1	3100	100.00
KICL	EQ	11-Jul-2022	1475.35	1482.70	1504.85	1474.05	1474.20	1477.65	1483.32	465	6.90	57	428	92.04
KILITCH	EQ	11-Jul-2022	163.70	166.15	166.85	160.00	166.70	166.25	164.10	4111	6.75	219	2417	58.79
KIMS	EQ	11-Jul-2022	1205.00	1220.00	1220.00	1192.50	1198.95	1197.65	1201.77	7769	93.37	1670	3814	49.09
KINGFA	EQ	11-Jul-2022	920.05	928.00	968.00	894.50	954.00	951.75	944.67	5066	47.86	494	2625	51.82
KIOCL	EQ	11-Jul-2022	195.40	197.00	198.05	192.60	197.05	196.55	195.39	36459	71.24	2778	11116	30.49
KIRIINDUS	EQ	11-Jul-2022	520.25	521.00	545.00	518.45	522.50	521.35	529.74	620122	3285.03	20594	130219	21.00
KIRLFER	EQ	11-Jul-2022	196.85	197.90	205.00	192.60	203.10	203.50	199.59	136308	272.06	5504	71490	52.45
KIRLOSBROS	EQ	11-Jul-2022	326.10	330.00	332.80	322.40	326.50	328.60	329.63	28663	94.48	1183	20365	71.05
KIRLOSENG	EQ	11-Jul-2022	140.45	140.90	142.50	139.50	141.50	141.60	141.27	44325	62.62	1281	22363	50.45
KIRLOSIND	EQ	11-Jul-2022	1344.45	1344.00	1365.05	1252.65	1308.00	1309.50	1309.91	2769	36.27	495	1371	49.51
KITEX	EQ	11-Jul-2022	225.65	227.00	235.70	225.65	233.00	233.90	231.33	346378	801.29	7376	104326	30.12
KKCL	EQ	11-Jul-2022	302.15	305.80	323.45	302.35	321.00	320.15	314.97	750436	2363.68	18887	250348	33.36
KMSUGAR	EQ	11-Jul-2022	29.00	29.00	29.70	28.85	29.25	29.25	29.24	302819	88.53	1487	144931	47.86
KNAGRI	SM	11-Jul-2022	140.30	139.55	140.05	139.15	140.05	140.05	139.69	6400	8.94	4	6400	100.00
KNRCON	EQ	11-Jul-2022	238.70	238.00	239.95	234.00	239.75	238.70	237.36	89935	213.47	5025	43123	47.95
KOHINOOR	BE	11-Jul-2022	90.45	85.95	85.95	85.95	85.95	85.95	85.95	26284	22.59	839	-	-
KOKUYOCMLN	EQ	11-Jul-2022	57.65	57.90	58.45	57.40	58.45	58.35	58.05	22881	13.28	343	17205	75.19
KOLTEPATIL	EQ	11-Jul-2022	241.75	242.70	257.60	238.00	252.60	254.70	250.62	232797	583.44	5745	95511	41.03
KOPRAN	EQ	11-Jul-2022	193.60	194.00	200.90	191.10	198.00	197.00	197.11	124879	246.15	3619	69969	56.03
KOTAKALPHA	EQ	11-Jul-2022	26.24	26.24	26.59	25.81	26.39	26.27	26.26	257551	67.64	587	109534	42.53
KOTAKBANK	EQ	11-Jul-2022	1744.75	1743.00	1747.00	1728.20	1737.00	1741.25	1738.25	1533179	26650.56	36628	900390	58.73
KOTAKBKETF	EQ	11-Jul-2022	355.87	355.00	359.28	354.91	358.10	358.48	358.11	118876	425.70	547	21187	17.82
KOTAKGOLD	EQ	11-Jul-2022	43.88	43.88	44.19	43.81	43.85	43.85	43.88	132350	58.08	705	93752	70.84
KOTAKIT	EQ	11-Jul-2022	28.77	28.77	28.77	27.88	28.21	28.16	28.15	177263	49.90	564	128185	72.31
KOTAKLOVOL	EQ	11-Jul-2022	12.53	12.90	13.28	12.40	12.40	12.45	12.51	1096	0.14	74	763	69.62
KOTAKMID50	EQ	11-Jul-2022	76.19	75.52	77.50	74.15	77.50	77.50	76.81	770	0.59	34	340	44.16
KOTAKNIFTY	EQ	11-Jul-2022	171.85	171.00	172.20	168.45	171.99	171.66	171.26	36731	62.91	456	16809	45.76
KOTAKNV20	EQ	11-Jul-2022	92.19	92.50	92.98	90.21	91.20	91.26	91.67	37735	34.59	334	32610	86.42
KOTAKPSUBK	EQ	11-Jul-2022	257.71	257.95	266.00	255.10	265.00	263.45	260.58	38443	100.17	545	19974	51.96
KOTARISUG	EQ	11-Jul-2022	34.95	34.90	36.00	34.40	35.20	35.25	35.38	182799	64.67	1909	65575	35.87
KOTHARIPET	EQ	11-Jul-2022	81.65	80.25	82.50	80.25	82.20	82.00	81.58	32749	26.72	675	19155	58.49
KOTHARIPRO	EQ	11-Jul-2022	85.35	85.05	87.90	84.85	86.80	86.20	85.85	4058	3.48	207	2706	66.68
KOTYARK	SM	11-Jul-2022	270.00	262.15	274.00	262.15	274.00	268.65	266.11	6800	18.10	17	4800	70.59
KOVAI	EQ	11-Jul-2022	1493.85	1492.90	1513.00	1492.00	1496.20	1496.60	1505.14	614	9.24	140	310	50.49
KPIGREEN	EQ	11-Jul-2022	752.45	726.00	752.00	703.00	709.00	710.05	726.32	261260	1897.58	16942	98997	37.89
KPITTECH	EQ	11-Jul-2022	507.40	502.00	503.30	490.20	500.20	498.20	495.32	1371697	6794.28	38300	558610	40.72
KPRMILL	EQ	11-Jul-2022	508.00	505.00	507.55	494.00	497.75	495.80	498.55	350714	1748.50	18961	209313	59.68
KRBL	EQ	11-Jul-2022	222.20	222.00	241.00	221.45	237.85	236.50	233.08	1031016	2403.09	17504	365414	35.44
KREBSBIO	EQ	11-Jul-2022	102.15	102.15	104.00	102.15	103.35	103.10	103.34	6328	6.54	142	5032	79.52
KRIDHANINF	EQ	11-Jul-2022	4.30	4.45	4.45	4.15	4.30	4.20	4.26	17807	0.76	94	11965	67.19
KRISHANA	EQ	11-Jul-2022	267.60	271.95	271.95	262.95	265.50	265.00	266.39	9421	25.10	358	6568	69.72
KRISHIVAL	SM	11-Jul-2022	285.80	300.05	300.05	299.00	299.95	299.95	299.86	16000	47.98	11	15000	93.75
KRITI	EQ	11-Jul-2022	79.15	77.75	80.00	77.00	77.05	77.45	78.23	19574	15.31	793	9006	46.01
KRITIKA	EQ	11-Jul-2022	79.25	77.70	79.90	75.30	75.30	76.20	77.31	2914	2.25	133	1257	43.14
KRSNAA	EQ	11-Jul-2022	545.30	549.50	550.00	540.50	546.70	547.95	545.17	12185	66.43	1604	7907	64.89
KSB	EQ	11-Jul-2022	1487.05	1530.00	1623.90	1437.65	1446.70	1456.60	1540.00	269537	4150.87	20078	92647	34.37
KSCL	EQ	11-Jul-2022	493.45	494.00	497.75	489.00	492.00	493.05	492.16	74973	368.99	3384	46212	61.64
KSHITIJPOL	SM	11-Jul-2022	37.00	35.40	35.50	35.40	35.50	35.50	35.45	9332	3.31	2	4666	50.00
KSL	EQ	11-Jul-2022	299.25	300.00	307.40	298.65	306.50	305.75	303.25	21953	66.57	1170	9695	44.16
KSOLVES	SM	11-Jul-2022	373.40	373.40	373.40	360.00	361.10	363.35	367.99	11600	42.69	27	11600	100.00
KTKBANK	EQ	11-Jul-2022	67.50	67.40	71.80	67.25	71.35	70.50	69.44	1557571	1081.56	7526	1037901	66.64
KUANTUM	EQ	11-Jul-2022	75.30	75.30	81.00	75.30	79.65	79.55	78.64	129700	102.00	897	68522	52.83
L&TFH	EQ	11-Jul-2022	71.40	71.00	73.25	70.70	72.90	73.05	72.57	5244289	3805.64	15785	1449305	27.64
L&TFINANCE	NC	11-Jul-2022	1070.00	1095.00	1095.00	1040.40	1060.01	1060.01	1065.68	111	1.18	5	1	0.90
L&TFINANCE	NE	11-Jul-2022	1047.90	1000.05	1050.00	1000.05	1045.00	1045.00	1038.47	65	0.68	13	55	84.62
L&TFINANCE	NG	11-Jul-2022	1124.00	1125.00	1125.00	1122.99	1122.99	1122.99	1124.96	51	0.57	2	51	100.00
L&TFINANCE	NO	11-Jul-2022	1050.00	1035.06	1040.00	1035.06	1040.00	1040.00	1036.47	7	0.07	2	7	100.00
L&TFINANCE	NQ	11-Jul-2022	1055.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	14	0.15	2	14	100.00
L&TFINANCE	NS	11-Jul-2022	1355.00	1356.00	1356.00	1356.00	1356.00	1356.00	1356.00	30	0.41	2	30	100.00
L&TFINANCE	NU	11-Jul-2022	1075.32	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	38	0.41	2	38	100.00
L&TFINANCE	NW	11-Jul-2022	1036.11	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	3	0.03	1	3	100.00
LAGNAM	EQ	11-Jul-2022	73.05	74.50	74.50	69.90	70.00	70.35	71.16	16086	11.45	377	9583	59.57
LAKPRE	BZ	11-Jul-2022	5.75	5.75	5.95	5.75	5.75	5.75	5.81	594	0.03	9	-	-
LALPATHLAB	EQ	11-Jul-2022	2178.05	2170.00	2183.95	2122.70	2140.00	2137.80	2151.96	135219	2909.86	11117	41952	31.03
LAMBODHARA	EQ	11-Jul-2022	78.70	80.25	80.70	76.15	77.25	77.95	77.91	6954	5.42	257	4516	64.94
LANCER	EQ	11-Jul-2022	236.10	239.80	241.00	232.00	236.00	235.15	235.19	32249	75.84	1507	19823	61.47
LAOPALA	EQ	11-Jul-2022	283.95	281.50	290.55	280.55	286.95	286.85	287.39	109089	313.51	4465	49059	44.97
LASA	EQ	11-Jul-2022	30.25	30.75	30.95	29.80	30.65	30.75	30.56	52653	16.09	579	34649	65.81
LATENTVIEW	EQ	11-Jul-2022	365.50	360.00	363.30	355.50	358.00	358.05	359.41	260083	934.76	9485	97731	37.58
LATTEYS	SM	11-Jul-2022	57.00	59.85	59.85	59.85	59.85	59.85	59.85	2000	1.20	1	2000	100.00
LAURUSLABS	EQ	11-Jul-2022	487.00	485.00	493.15	482.25	491.70	491.75	488.50	612209	2990.67	15201	230680	37.68
LAXMICOT	EQ	11-Jul-2022	21.25	21.25	22.40	20.75	21.40	22.05	21.45	14853	3.19	101	8687	58.49
LAXMIMACH	EQ	11-Jul-2022	9283.65	9334.80	9588.00	9258.60	9520.00	9537.05	9458.63	3034	286.97	1103	1723	56.79
LCCINFOTEC	EQ	11-Jul-2022	3.15	3.10	3.20	3.00	3.05	3.05	3.07	214519	6.59	312	158015	73.66
LEMERITE	SM	11-Jul-2022	64.85	65.00	65.00	65.00	65.00	65.00	65.00	1600	1.04	1	1600	100.00
LEMONTREE	EQ	11-Jul-2022	65.85	65.70	67.20	65.40	65.95	65.80	66.33	2630667	1744.96	10031	1389240	52.81
LFIC	EQ	11-Jul-2022	124.65	129.90	129.90	118.90	119.00	120.95	122.94	10190	12.53	396	5117	50.22
LGBBROSLTD	EQ	11-Jul-2022	662.70	666.05	684.50	656.75	670.05	671.45	672.42	134297	903.04	6500	45633	33.98
LGBFORGE	EQ	11-Jul-2022	9.70	9.70	9.95	9.35	9.55	9.55	9.61	200551	19.26	511	113336	56.51
LIBAS	EQ	11-Jul-2022	26.75	26.95	28.25	25.75	27.50	27.25	26.66	482319	128.60	2164	53771	11.15
LIBERTSHOE	EQ	11-Jul-2022	145.05	145.00	151.00	143.05	148.30	148.55	147.71	88454	130.65	2099	26591	30.06
LICHSGFIN	EQ	11-Jul-2022	352.30	350.00	358.55	349.65	358.00	357.80	355.96	1166232	4151.35	19174	331892	28.46
LICI	EQ	11-Jul-2022	708.10	707.95	721.90	704.35	717.80	718.20	714.85	1638255	11711.04	56660	609432	37.20
LICNETFGSC	EQ	11-Jul-2022	22.02	22.02	22.48	21.81	22.11	22.03	21.98	3812	0.84	112	2885	75.68
LICNETFN50	EQ	11-Jul-2022	173.14	174.99	174.99	172.00	172.01	172.24	173.00	557	0.96	54	478	85.82
LICNETFSEN	EQ	11-Jul-2022	586.00	574.30	589.99	574.30	585.00	587.00	585.38	552	3.23	34	438	79.35
LICNFNHGP	EQ	11-Jul-2022	173.49	170.05	175.00	170.05	173.68	173.74	173.40	823	1.43	37	804	97.69
LIKHITHA	EQ	11-Jul-2022	300.60	298.00	313.95	297.70	302.00	301.10	305.03	26314	80.27	1496	10947	41.60
LINC	EQ	11-Jul-2022	247.45	246.50	259.80	243.95	258.75	256.50	251.54	5786	14.55	172	3930	67.92
LINCOLN	EQ	11-Jul-2022	294.10	292.95	299.90	291.10	298.00	298.00	296.35	43159	127.90	11906	11987	27.77
LINDEINDIA	EQ	11-Jul-2022	3436.85	3392.00	3434.55	3371.00	3385.00	3393.50	3398.92	31255	1062.33	6156	12340	39.48
LIQUIDBEES	EQ	11-Jul-2022	1000.00	1002.00	1002.00	999.45	1000.01	999.99	999.99	1632485	16324.77	16536	1487246	91.10
LIQUIDETF	EQ	11-Jul-2022	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	35271	352.71	96	24198	68.61
LODHA	EQ	11-Jul-2022	1088.35	1087.00	1109.75	1078.50	1089.95	1089.95	1090.94	56273	613.90	3633	42652	75.79
LOKESHMACH	EQ	11-Jul-2022	73.90	75.00	81.25	74.00	79.75	79.30	78.21	137380	107.45	1766	82945	60.38
LOTUSEYE	EQ	11-Jul-2022	50.75	52.50	55.75	50.50	55.75	53.25	52.91	27243	14.41	222	21495	78.90
LOVABLE	EQ	11-Jul-2022	128.25	128.80	131.20	127.15	127.50	128.25	129.43	15633	20.23	553	8645	55.30
LPDC	EQ	11-Jul-2022	5.85	6.00	6.10	5.75	6.10	6.10	5.99	31593	1.89	221	18113	57.33
LSIL	EQ	11-Jul-2022	11.95	11.60	12.50	11.50	12.50	12.50	12.17	2207451	268.67	4974	1531572	69.38
LT	EQ	11-Jul-2022	1687.45	1684.95	1688.85	1653.40	1661.10	1663.00	1666.53	1316037	21932.21	57002	386740	29.39
LTGILTBEES	EQ	11-Jul-2022	22.18	21.53	22.25	21.53	22.19	22.15	22.14	25119	5.56	119	17476	69.57
LTI	EQ	11-Jul-2022	4067.85	4005.00	4019.95	3890.00	3952.00	3955.50	3939.93	478264	18843.26	49078	113654	23.76
LTTS	EQ	11-Jul-2022	3121.90	3090.00	3139.00	2996.00	3110.00	3116.60	3067.20	338794	10391.50	28270	74205	21.90
LUMAXIND	EQ	11-Jul-2022	1363.00	1363.00	1407.00	1352.00	1375.00	1362.25	1377.16	15422	212.39	2610	6946	45.04
LUMAXTECH	EQ	11-Jul-2022	209.15	211.70	220.45	210.50	213.00	213.35	215.57	535818	1155.08	11912	231454	43.20
LUPIN	EQ	11-Jul-2022	635.00	631.60	644.60	631.60	643.00	642.55	640.14	551206	3528.47	13006	142945	25.93
LUXIND	EQ	11-Jul-2022	1881.55	1890.00	1895.00	1855.05	1862.00	1860.85	1875.41	27822	521.78	4296	12666	45.53
LXCHEM	EQ	11-Jul-2022	283.15	283.30	293.70	282.10	291.50	291.30	290.16	1498713	4348.69	31993	669410	44.67
LYKALABS	EQ	11-Jul-2022	119.05	119.95	120.50	114.30	118.05	118.50	117.17	49380	57.86	940	24439	49.49
LYPSAGEMS	BE	11-Jul-2022	5.90	5.65	5.70	5.65	5.65	5.65	5.65	29066	1.64	154	-	-
M&M	EQ	11-Jul-2022	1133.60	1128.95	1167.90	1122.65	1164.00	1165.05	1157.78	4520273	52334.62	150897	1590252	35.18
M&MFIN	EQ	11-Jul-2022	197.85	196.95	205.35	195.80	200.50	201.10	201.80	10497546	21183.87	64982	2503931	23.85
M&MFIN	N1	11-Jul-2022	1062.15	1093.00	1093.00	1064.00	1064.00	1064.00	1076.56	45	0.48	5	35	77.78
M&MFIN	N2	11-Jul-2022	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	56	0.60	3	56	100.00
M&MFIN	N3	11-Jul-2022	1794.00	1765.00	1765.00	1765.00	1765.00	1765.00	1765.00	5	0.09	1	5	100.00
MAANALU	EQ	11-Jul-2022	116.20	115.00	119.50	115.00	117.60	117.85	117.27	6276	7.36	307	3396	54.11
MACPOWER	EQ	11-Jul-2022	200.80	206.00	209.40	203.65	208.50	208.35	207.48	4646	9.64	153	3323	71.52
MADHAV	EQ	11-Jul-2022	46.50	46.00	46.10	44.95	45.75	45.55	45.43	21748	9.88	311	15932	73.26
MADHUCON	EQ	11-Jul-2022	5.00	5.20	5.25	5.00	5.10	5.05	5.16	42439	2.19	121	20860	49.15
MADRASFERT	EQ	11-Jul-2022	46.30	45.90	47.70	45.75	46.70	46.60	46.88	335332	157.19	3589	136302	40.65
MAESGETF	EQ	11-Jul-2022	27.33	27.25	27.38	27.17	27.28	27.26	27.26	51889	14.15	86	51202	98.68
MAFANG	EQ	11-Jul-2022	41.57	41.57	41.84	41.31	41.82	41.79	41.65	214508	89.34	1706	160415	74.78
MAFSETF	EQ	11-Jul-2022	16.32	16.28	16.50	16.28	16.46	16.45	16.40	79818	13.09	305	60579	75.90
MAGADSUGAR	EQ	11-Jul-2022	339.50	340.00	356.40	340.00	353.95	351.85	350.50	57210	200.52	3298	25539	44.64
MAGNUM	EQ	11-Jul-2022	11.35	11.90	11.90	10.80	10.95	10.95	10.93	197503	21.58	339	140630	71.20
MAHABANK	EQ	11-Jul-2022	15.95	15.90	16.75	15.70	16.20	16.15	16.21	3348943	542.99	3642	958716	28.63
MAHAPEXLTD	EQ	11-Jul-2022	81.30	77.45	83.05	75.80	78.00	79.90	79.38	1661	1.32	80	889	53.52
MAHASTEEL	EQ	11-Jul-2022	63.35	63.40	63.80	61.80	62.35	62.55	62.72	11091	6.96	240	5753	51.87
MAHEPC	EQ	11-Jul-2022	99.30	99.95	102.55	98.00	101.70	101.55	100.91	10054	10.15	363	6102	60.69
MAHESHWARI	EQ	11-Jul-2022	76.90	77.85	77.95	76.75	77.90	77.75	77.39	15832	12.25	210	12906	81.52
MAHINDCIE	EQ	11-Jul-2022	244.75	242.95	248.90	240.05	242.65	242.80	244.32	534381	1305.61	10618	186157	34.84
MAHKTECH	EQ	11-Jul-2022	16.19	16.19	16.19	15.46	15.69	15.67	15.64	193142	30.20	708	169742	87.88
MAHLIFE	EQ	11-Jul-2022	422.90	420.00	434.25	420.00	427.00	424.85	427.90	159124	680.89	11269	67612	42.49
MAHLOG	EQ	11-Jul-2022	505.10	503.80	505.60	494.55	496.00	496.15	498.40	17592	87.68	1815	8178	46.49
MAHSCOOTER	EQ	11-Jul-2022	3720.00	3738.55	3765.00	3672.00	3679.00	3683.50	3694.03	2411	89.06	634	1738	72.09
MAHSEAMLES	EQ	11-Jul-2022	645.95	646.10	679.50	643.20	673.00	675.75	667.84	333006	2223.93	10493	142606	42.82
MAITHANALL	EQ	11-Jul-2022	853.00	853.00	897.00	846.90	875.05	879.55	876.29	60341	528.76	5840	23267	38.56
MALLCOM	EQ	11-Jul-2022	734.60	738.00	746.95	715.15	730.00	732.05	732.81	873	6.40	131	571	65.41
MALUPAPER	EQ	11-Jul-2022	30.65	30.00	30.75	30.00	30.45	30.60	30.48	2592	0.79	110	1646	63.50
MAM150ETF	EQ	11-Jul-2022	10.49	10.70	10.70	10.41	10.59	10.59	10.51	40736	4.28	211	37589	92.27
MAMFGETF	EQ	11-Jul-2022	75.63	75.29	76.38	75.18	76.00	76.03	76.27	51151	39.01	53	50362	98.46
MAN50ETF	EQ	11-Jul-2022	168.89	170.79	170.79	167.34	168.65	168.77	167.98	84245	141.51	209	60360	71.65
MANAKALUCO	EQ	11-Jul-2022	20.50	20.75	21.05	19.60	20.30	20.45	20.52	40829	8.38	737	19905	48.75
MANAKCOAT	EQ	11-Jul-2022	20.25	20.65	20.65	19.35	19.75	19.60	19.79	21931	4.34	250	15971	72.82
MANAKSIA	EQ	11-Jul-2022	77.30	77.95	81.70	77.30	80.25	80.05	79.36	83727	66.45	1417	42950	51.30
MANAKSTEEL	EQ	11-Jul-2022	37.10	37.75	37.95	36.70	37.05	37.20	37.56	75241	28.26	636	42062	55.90
MANALIPETC	EQ	11-Jul-2022	99.65	99.90	101.95	99.50	101.50	101.25	100.66	334675	336.88	5634	165225	49.37
MANAPPURAM	EQ	11-Jul-2022	90.70	90.70	92.00	89.70	91.40	91.50	90.95	3560254	3238.18	15564	1114802	31.31
MANGALAM	EQ	11-Jul-2022	148.50	147.00	155.00	145.25	150.00	151.70	152.03	51296	77.99	1540	21697	42.30
MANGCHEFER	EQ	11-Jul-2022	114.55	114.10	119.85	113.65	116.90	117.20	117.28	1159136	1359.46	6781	572811	49.42
MANGLMCEM	EQ	11-Jul-2022	299.60	299.00	300.00	293.20	296.50	299.65	299.09	73497	219.82	658	63943	87.00
MANINDS	EQ	11-Jul-2022	78.50	78.50	79.70	77.45	79.30	79.05	78.67	49301	38.78	816	29050	58.92
MANINFRA	EQ	11-Jul-2022	82.10	82.00	84.50	80.50	83.15	83.20	82.66	222473	183.90	2883	114284	51.37
MANORAMA	EQ	11-Jul-2022	1004.70	1014.95	1025.85	990.00	1000.00	1008.45	1003.02	2383	23.90	322	1751	73.48
MANORG	EQ	11-Jul-2022	612.00	605.20	613.30	590.60	602.00	598.60	600.75	11876	71.34	1457	6070	51.11
MANUGRAPH	EQ	11-Jul-2022	14.00	14.75	15.20	13.50	14.55	14.55	14.45	7359	1.06	75	4277	58.12
MANXT50	EQ	11-Jul-2022	386.98	352.79	393.05	352.79	391.40	391.94	388.75	1428	5.55	72	1299	90.97
MANYAVAR	EQ	11-Jul-2022	1034.10	1040.00	1099.00	1040.00	1092.70	1090.70	1062.76	114553	1217.42	10426	72062	62.91
MAPMYINDIA	EQ	11-Jul-2022	1460.05	1462.00	1490.00	1452.00	1490.00	1479.05	1476.83	54004	797.55	7032	19278	35.70
MARALOVER	EQ	11-Jul-2022	71.85	73.25	73.75	69.60	69.60	70.60	71.40	13312	9.50	342	6392	48.02
MARATHON	EQ	11-Jul-2022	216.40	215.00	224.80	212.15	215.30	214.85	217.37	186125	404.57	5089	66038	35.48
MARICO	EQ	11-Jul-2022	503.75	504.00	508.60	497.95	507.00	507.65	506.23	897184	4541.81	15110	529051	58.97
MARINE	EQ	11-Jul-2022	27.10	27.20	27.75	27.00	27.20	27.10	27.22	76053	20.70	515	54238	71.32
MARKSANS	EQ	11-Jul-2022	50.10	48.90	50.10	47.80	49.45	49.50	48.81	2961257	1445.32	13342	698648	23.59
MARSHALL	EQ	11-Jul-2022	32.00	32.00	32.85	32.00	32.15	32.25	32.41	6878	2.23	87	3949	57.41
MARUTI	EQ	11-Jul-2022	8475.95	8451.70	8525.00	8416.10	8504.85	8507.65	8478.93	536114	45456.75	47318	308007	57.45
MASFIN	EQ	11-Jul-2022	500.15	500.00	512.35	496.75	504.00	502.50	505.69	33340	168.60	2365	19737	59.20
MASKINVEST	BE	11-Jul-2022	30.90	31.55	31.55	31.55	31.55	31.55	31.55	2	0.00	2	-	-
MASPTOP50	EQ	11-Jul-2022	26.24	28.70	28.70	26.10	26.44	26.67	26.71	601359	160.65	1083	366964	61.02
MASTEK	EQ	11-Jul-2022	2146.65	2111.30	2138.95	2025.05	2100.00	2103.30	2086.18	121145	2527.30	16009	49527	40.88
MATRIMONY	EQ	11-Jul-2022	770.00	758.45	770.00	758.45	765.00	764.75	764.10	7288	55.69	936	4995	68.54
MAWANASUG	EQ	11-Jul-2022	102.45	102.45	106.50	101.85	104.50	104.40	104.66	95855	100.32	2468	38235	39.89
MAXHEALTH	EQ	11-Jul-2022	363.95	367.00	369.00	362.20	365.80	366.20	366.32	345981	1267.39	12562	193010	55.79
MAXIND	EQ	11-Jul-2022	75.45	75.75	75.95	74.85	75.80	75.55	75.29	33667	25.35	220	24653	73.23
MAXVIL	EQ	11-Jul-2022	93.00	94.35	94.35	91.00	91.10	91.50	92.14	22980	21.17	646	12521	54.49
MAYURUNIQ	EQ	11-Jul-2022	385.70	381.85	391.00	381.50	388.65	388.60	387.04	24437	94.58	1802	11554	47.28
MAZDA	EQ	11-Jul-2022	562.25	569.65	573.60	561.25	567.50	568.05	567.82	675	3.83	86	586	86.81
MAZDOCK	EQ	11-Jul-2022	263.35	262.30	267.50	260.30	263.30	263.10	263.42	115431	304.06	4305	58728	50.88
MBAPL	BE	11-Jul-2022	669.50	674.00	674.00	650.00	658.50	658.40	660.03	7254	47.88	225	-	-
MBECL	BE	11-Jul-2022	3.45	3.50	3.50	3.35	3.40	3.35	3.41	49542	1.69	82	-	-
MBLINFRA	EQ	11-Jul-2022	19.25	19.45	19.60	19.05	19.20	19.20	19.21	22904	4.40	165	13247	57.84
MCDHOLDING	BZ	11-Jul-2022	57.50	60.30	60.35	60.30	60.35	60.35	60.35	4663	2.81	31	-	-
MCDOWELL-N	EQ	11-Jul-2022	814.05	810.00	824.50	808.95	815.95	817.10	818.64	854397	6994.46	23626	329576	38.57
MCL	EQ	11-Jul-2022	24.45	25.30	25.30	24.00	24.60	24.65	24.66	7495	1.85	88	3709	49.49
MCLEODRUSS	EQ	11-Jul-2022	21.00	21.00	21.45	20.80	21.35	21.20	21.23	614658	130.49	803	569252	92.61
MCX	EQ	11-Jul-2022	1303.90	1302.00	1317.00	1294.85	1313.50	1312.65	1308.03	136280	1782.58	8196	36279	26.62
MEDICAMEQ	EQ	11-Jul-2022	689.75	693.00	695.00	674.30	684.10	690.75	682.67	3863	26.37	514	2025	52.42
MEDICO	EQ	11-Jul-2022	89.75	86.55	93.00	86.55	89.00	91.95	90.64	1853	1.68	130	531	28.66
MEDPLUS	EQ	11-Jul-2022	756.00	763.55	769.95	756.05	764.80	763.10	764.59	44325	338.91	5659	25519	57.57
MEGASOFT	EQ	11-Jul-2022	35.40	35.60	37.15	35.45	37.15	37.15	36.59	112978	41.34	753	68368	60.51
MEGASTAR	EQ	11-Jul-2022	167.10	170.90	173.40	168.05	172.00	170.75	170.44	2552	4.35	134	1383	54.19
MELSTAR	BZ	11-Jul-2022	3.40	3.30	3.30	3.25	3.25	3.25	3.25	157	0.01	8	-	-
MENONBE	EQ	11-Jul-2022	81.20	79.25	82.60	79.25	82.60	81.75	81.76	30951	25.30	569	20526	66.32
MEP	EQ	11-Jul-2022	17.60	17.95	18.05	17.05	17.30	17.25	17.51	273457	47.89	655	151406	55.37
MERCATOR	BE	11-Jul-2022	1.50	1.50	1.55	1.45	1.50	1.50	1.49	255592	3.80	219	-	-
METALFORGE	BZ	11-Jul-2022	4.40	4.60	4.60	4.25	4.50	4.50	4.43	10813	0.48	35	-	-
METROBRAND	EQ	11-Jul-2022	581.00	582.90	589.95	577.25	581.15	583.10	584.67	33289	194.63	2178	13774	41.38
METROPOLIS	EQ	11-Jul-2022	1444.50	1440.00	1463.80	1424.45	1449.00	1449.25	1447.13	188732	2731.19	9236	73079	38.72
MFL	EQ	11-Jul-2022	1388.20	1377.00	1414.05	1375.55	1400.00	1399.35	1398.12	93826	1311.80	8903	28198	30.05
MFSL	EQ	11-Jul-2022	838.70	839.05	861.25	827.55	828.70	830.75	839.51	1184873	9947.15	30058	656621	55.42
MGEL	EQ	11-Jul-2022	182.25	184.90	184.90	177.70	182.00	182.50	181.36	40978	74.32	652	19610	47.85
MGL	EQ	11-Jul-2022	803.05	803.05	807.20	793.85	803.55	803.60	800.98	162595	1302.35	6093	35295	21.71
MHHL	SM	11-Jul-2022	33.75	33.20	33.65	33.15	33.15	33.15	33.43	15000	5.01	5	15000	100.00
MHLXMIRU	EQ	11-Jul-2022	118.05	119.85	122.00	118.05	120.00	119.55	119.23	3543	4.22	105	1648	46.51
MHRIL	EQ	11-Jul-2022	226.15	226.80	231.95	222.10	231.10	231.20	229.10	166263	380.90	4725	85396	51.36
MICEL	BE	11-Jul-2022	14.45	14.45	14.85	13.75	13.90	13.85	14.02	82940	11.63	561	-	-
MID150BEES	EQ	11-Jul-2022	106.48	124.20	124.20	105.50	107.71	107.73	107.04	266871	285.66	2540	157680	59.08
MIDHANI	EQ	11-Jul-2022	167.30	166.00	168.40	165.50	168.40	167.65	167.10	35611	59.51	1621	19824	55.67
MINDACORP	EQ	11-Jul-2022	212.05	210.95	220.00	209.85	217.00	217.85	216.91	771629	1673.78	13163	233673	30.28
MINDAIND	EQ	11-Jul-2022	511.70	513.35	533.00	503.55	533.00	519.95	512.92	359489	1843.89	15478	165199	45.95
MINDSPACE	RR	11-Jul-2022	349.84	351.84	353.80	348.00	350.98	350.05	349.77	102205	357.48	1861	88001	86.10
MINDTECK	EQ	11-Jul-2022	126.45	134.15	145.60	132.00	135.40	135.40	140.51	892155	1253.56	17761	163955	18.38
MINDTREE	EQ	11-Jul-2022	2889.75	2841.20	2842.20	2766.00	2807.00	2813.50	2802.89	574216	16094.64	39115	88944	15.49
MIRCELECTR	EQ	11-Jul-2022	12.65	12.60	12.90	12.50	12.70	12.65	12.68	112614	14.28	535	73825	65.56
MIRZAINT	EQ	11-Jul-2022	252.70	252.10	278.80	250.15	276.70	275.90	267.79	2192481	5871.25	30994	686591	31.32
MITCON	EQ	11-Jul-2022	75.10	75.00	77.05	72.35	72.65	73.15	74.61	5180	3.86	158	2989	57.70
MITTAL	EQ	11-Jul-2022	13.20	13.85	15.80	13.20	15.80	15.80	15.19	671640	102.03	2053	270117	40.22
MMFL	EQ	11-Jul-2022	887.20	890.10	899.90	880.00	885.25	886.15	888.80	29451	261.76	3259	18465	62.70
MMP	EQ	11-Jul-2022	160.55	160.00	162.00	158.20	162.00	161.65	161.43	13819	22.31	289	8407	60.84
MMTC	EQ	11-Jul-2022	40.50	39.00	41.20	39.00	39.70	39.80	40.18	4043806	1624.73	11704	1155124	28.57
MODIRUBBER	BE	11-Jul-2022	52.65	52.20	55.25	52.20	55.00	55.00	54.58	2672	1.46	40	-	-
MODISNME	EQ	11-Jul-2022	60.30	61.00	61.00	59.55	60.40	59.80	59.79	5113	3.06	151	3391	66.32
MOGSEC	EQ	11-Jul-2022	48.80	49.37	49.37	48.65	48.65	48.66	48.68	9029	4.40	75	6688	74.07
MOHITIND	EQ	11-Jul-2022	16.00	16.35	16.35	15.55	15.75	15.80	15.86	11987	1.90	119	5396	45.02
MOHOTAIND	BZ	11-Jul-2022	6.40	6.30	6.65	6.10	6.60	6.45	6.44	29052	1.87	46	-	-
MOIL	EQ	11-Jul-2022	147.35	146.30	147.90	146.15	146.60	147.20	147.00	88997	130.82	2896	45949	51.63
MOKSH	EQ	11-Jul-2022	19.90	20.05	20.05	19.05	19.80	19.90	19.84	662980	131.55	1490	424761	64.07
MOL	EQ	11-Jul-2022	131.90	131.25	134.75	130.75	131.25	131.30	132.22	1175276	1553.99	8390	453870	38.62
MOLDTECH	EQ	11-Jul-2022	95.50	94.00	98.30	94.00	97.60	97.70	96.81	52681	51.00	1298	33912	64.37
MOLDTKPAC	EQ	11-Jul-2022	753.25	763.00	765.50	750.15	755.70	756.20	759.76	25098	190.69	3284	12203	48.62
MOLOWVOL	EQ	11-Jul-2022	114.90	111.46	115.60	111.46	115.25	115.25	115.16	45	0.05	10	36	80.00
MOM100	EQ	11-Jul-2022	29.19	29.90	29.90	29.01	29.58	29.54	29.28	144059	42.18	768	121374	84.25
MOM50	EQ	11-Jul-2022	162.16	174.99	174.99	155.01	162.44	162.48	161.60	1839	2.97	92	975	53.02
MOMOMENTUM	EQ	11-Jul-2022	167.68	167.68	169.50	166.80	168.40	169.14	169.00	4540	7.67	91	3801	83.72
MON100	EQ	11-Jul-2022	94.13	95.90	95.90	93.00	93.40	93.33	93.54	769215	719.56	6060	435939	56.67
MONARCH	EQ	11-Jul-2022	249.00	255.95	257.00	247.60	251.25	254.65	251.71	38542	97.01	577	30161	78.25
MONQ50	EQ	11-Jul-2022	54.01	54.01	54.66	52.20	54.45	54.38	54.02	6411	3.46	187	4291	66.93
MONTECARLO	EQ	11-Jul-2022	789.30	793.00	812.20	775.00	800.00	800.75	796.63	589837	4698.81	28459	97047	16.45
MORARJEE	EQ	11-Jul-2022	17.05	17.80	17.85	16.70	17.85	17.70	17.53	13204	2.31	93	9424	71.37
MOREPENLAB	EQ	11-Jul-2022	36.85	36.70	37.20	36.55	37.00	36.95	36.94	758570	280.24	3312	307716	40.57
MOTHERSON	EQ	11-Jul-2022	119.00	118.20	122.10	117.65	121.35	121.65	120.41	3601148	4336.11	31456	1406816	39.07
MOTILALOFS	EQ	11-Jul-2022	780.15	775.10	783.60	772.05	775.00	775.45	776.79	23747	184.47	2976	6488	27.32
MOTOGENFIN	EQ	11-Jul-2022	30.40	29.20	30.70	29.20	29.30	29.40	29.72	20235	6.01	353	11603	57.34
MPHASIS	EQ	11-Jul-2022	2232.80	2201.00	2214.50	2131.00	2196.80	2201.35	2178.86	498479	10861.15	32342	195828	39.29
MPSLTD	EQ	11-Jul-2022	751.40	751.40	766.65	744.25	766.60	763.85	760.92	11531	87.74	1377	6695	58.06
MRF	EQ	11-Jul-2022	76044.95	76000.00	76500.00	75300.00	76350.00	76375.85	76114.06	8025	6108.15	4788	2204	27.46
MRO-TEK	EQ	11-Jul-2022	59.60	59.00	63.20	58.45	62.55	62.15	61.84	10263	6.35	195	5474	53.34
MRPL	EQ	11-Jul-2022	71.95	71.95	73.25	70.85	71.75	71.90	72.10	6637949	4785.97	28680	2524464	38.03
MSPL	EQ	11-Jul-2022	9.90	10.00	10.05	9.90	10.05	10.00	10.00	262243	26.23	664	176203	67.19
MSTCLTD	EQ	11-Jul-2022	229.40	226.65	233.00	224.30	230.95	230.05	229.50	287148	658.99	11498	142683	49.69
MSUMI	EQ	11-Jul-2022	73.70	72.15	79.00	72.15	78.15	77.80	75.63	6043447	4570.43	30213	3861162	63.89
MTARTECH	EQ	11-Jul-2022	1261.10	1266.80	1289.00	1256.10	1259.90	1264.40	1270.29	87390	1110.11	8780	39875	45.63
MTEDUCARE	EQ	11-Jul-2022	8.80	8.80	9.05	8.65	9.05	8.95	8.84	184216	16.28	466	81728	44.37
MTNL	EQ	11-Jul-2022	19.35	20.60	23.20	19.90	23.20	23.20	22.47	14092483	3165.98	22693	4455660	31.62
MUKANDLTD	EQ	11-Jul-2022	104.15	104.50	112.75	104.00	109.75	108.25	107.52	115805	124.51	993	75330	65.05
MUKTAARTS	EQ	11-Jul-2022	52.40	53.80	55.00	52.40	55.00	55.00	54.47	20756	11.31	265	19555	94.21
MUNJALAU	EQ	11-Jul-2022	43.60	43.70	44.40	43.40	44.10	44.00	43.98	56355	24.78	771	34418	61.07
MUNJALSHOW	EQ	11-Jul-2022	102.15	101.60	105.00	101.60	103.50	103.60	103.58	54205	56.14	846	37964	70.04
MURUDCERA	EQ	11-Jul-2022	23.30	23.50	23.50	22.90	23.30	23.15	23.18	28248	6.55	227	20348	72.03
MUTHOOTCAP	EQ	11-Jul-2022	170.10	170.00	182.55	169.25	179.95	178.45	175.31	18967	33.25	499	13665	72.05
MUTHOOTFIN	EQ	11-Jul-2022	1035.60	1037.00	1046.10	1022.05	1026.00	1026.95	1028.79	461790	4750.86	30354	215559	46.68
MWL	ST	11-Jul-2022	101.00	102.00	104.95	96.90	102.55	102.55	101.89	577200	588.08	234	573600	99.38
NABARD	N2	11-Jul-2022	1164.83	1165.90	1165.90	1157.50	1159.40	1159.18	1161.60	6791	78.88	93	5080	74.80
NACLIND	EQ	11-Jul-2022	74.65	74.65	75.50	74.35	75.50	75.15	75.02	22007	16.51	289	12538	56.97
NAGAFERT	BE	11-Jul-2022	8.80	9.00	9.20	8.80	9.20	9.20	9.08	354370	32.18	548	-	-
NAGREEKCAP	EQ	11-Jul-2022	10.85	11.30	11.30	10.55	10.95	10.95	11.02	2731	0.30	26	2252	82.46
NAGREEKEXP	EQ	11-Jul-2022	30.35	31.60	31.85	30.95	31.85	31.70	31.72	70556	22.38	317	61480	87.14
NAHARCAP	EQ	11-Jul-2022	407.70	409.95	426.00	405.00	419.95	420.15	414.34	16357	67.77	590	10053	61.46
NAHARINDUS	EQ	11-Jul-2022	126.30	127.35	128.00	125.05	126.30	126.50	126.35	33296	42.07	888	18091	54.33
NAHARPOLY	EQ	11-Jul-2022	370.25	361.00	379.80	361.00	374.00	375.30	373.59	19605	73.24	1026	7833	39.95
NAHARSPING	EQ	11-Jul-2022	307.40	304.00	322.70	304.00	318.00	318.80	314.68	41248	129.80	1457	23282	56.44
NAM-INDIA	EQ	11-Jul-2022	287.55	287.95	301.50	287.95	301.35	299.95	296.99	1454255	4319.03	18153	293699	20.20
NATCOPHARM	EQ	11-Jul-2022	639.90	642.90	644.45	629.80	634.65	634.90	635.57	369132	2346.10	9576	317343	85.97
NATHBIOGEN	EQ	11-Jul-2022	187.20	186.00	188.75	185.45	188.00	187.05	186.88	7412	13.85	310	4537	61.21
NATIONALUM	EQ	11-Jul-2022	74.35	73.65	75.05	72.85	73.55	73.65	73.84	23020215	16998.81	57197	6887656	29.92
NATNLSTEEL	BE	11-Jul-2022	3.45	3.30	3.30	3.30	3.30	3.30	3.30	4328	0.14	17	-	-
NAUKRI	EQ	11-Jul-2022	3978.65	3921.55	3953.00	3826.00	3903.20	3920.75	3889.57	297050	11553.98	27074	72982	24.57
NAVINFLUOR	EQ	11-Jul-2022	3815.30	3782.75	3817.00	3723.60	3784.00	3788.20	3772.66	97218	3667.71	10229	45941	47.26
NAVKARCORP	EQ	11-Jul-2022	56.00	55.90	63.85	55.15	62.30	62.40	60.64	7666318	4649.16	27796	2476274	32.30
NAVNETEDUL	EQ	11-Jul-2022	100.90	101.65	102.60	99.40	101.80	101.20	100.93	192896	194.69	3313	123335	63.94
NAZARA	EQ	11-Jul-2022	605.50	603.50	603.50	581.30	586.30	586.00	587.11	485218	2848.76	21234	124491	25.66
NBCC	EQ	11-Jul-2022	30.85	30.30	31.10	30.30	30.90	30.80	30.70	4243030	1302.69	7643	1286675	30.32
NBIFIN	EQ	11-Jul-2022	1843.00	1879.85	1895.00	1833.50	1890.00	1853.40	1848.42	122	2.26	20	103	84.43
NBVENTURES	EQ	11-Jul-2022	178.90	178.80	186.75	178.05	181.30	180.50	183.25	1780259	3262.35	43762	415437	23.34
NCC	EQ	11-Jul-2022	56.45	56.75	58.95	55.95	58.80	58.50	57.51	2022014	1162.93	7718	774840	38.32
NCLIND	EQ	11-Jul-2022	174.85	170.40	173.70	168.75	172.00	171.85	171.29	73728	126.29	2563	46879	63.58
NDGL	EQ	11-Jul-2022	1163.05	1186.25	1206.45	1136.00	1205.00	1186.70	1185.43	74	0.88	30	46	62.16
NDL	EQ	11-Jul-2022	28.20	27.60	28.80	27.60	28.40	28.15	28.16	104057	29.30	934	61631	59.23
NDRAUTO	EQ	11-Jul-2022	387.75	394.80	399.80	391.15	392.20	392.15	394.30	49777	196.27	1991	16029	32.20
NDTV	EQ	11-Jul-2022	190.50	190.25	196.75	185.60	191.40	191.05	191.20	1040353	1989.12	21965	136612	13.13
NECCLTD	EQ	11-Jul-2022	25.25	25.30	26.20	25.30	25.40	25.40	25.64	19287	4.94	210	11540	59.83
NECLIFE	EQ	11-Jul-2022	23.75	23.80	24.45	23.45	23.95	24.05	24.00	102410	24.58	779	46105	45.02
NELCAST	EQ	11-Jul-2022	67.15	67.15	72.00	66.00	70.70	70.45	70.27	172842	121.46	2247	112931	65.34
NELCO	EQ	11-Jul-2022	613.95	617.00	623.90	611.15	619.80	618.90	618.64	22797	141.03	2802	12557	55.08
NEOGEN	EQ	11-Jul-2022	1360.80	1360.00	1382.80	1339.30	1344.00	1349.00	1351.80	43454	587.41	4177	35010	80.57
NESCO	EQ	11-Jul-2022	570.00	570.00	578.10	557.35	578.10	572.10	568.78	32626	185.57	5166	17336	53.14
NESTLEIND	EQ	11-Jul-2022	18419.15	18400.00	18525.00	18342.00	18490.00	18489.40	18460.67	39382	7270.18	10831	23033	58.49
NETF	EQ	11-Jul-2022	168.65	168.65	171.00	167.03	168.33	168.47	169.03	787	1.33	83	527	66.96
NETWORK18	EQ	11-Jul-2022	67.40	66.90	68.90	66.50	68.20	68.30	67.83	680082	461.31	4575	199425	29.32
NEULANDLAB	EQ	11-Jul-2022	1365.00	1349.80	1370.00	1330.00	1339.00	1348.40	1350.16	24160	326.20	2918	13196	54.62
NEWGEN	EQ	11-Jul-2022	367.90	365.00	374.90	360.65	371.00	370.95	366.32	59819	219.13	4618	32466	54.27
NEXTMEDIA	EQ	11-Jul-2022	5.15	5.35	5.35	4.90	5.00	4.95	5.03	13912	0.70	42	8126	58.41
NFL	EQ	11-Jul-2022	42.55	42.50	43.80	42.25	43.45	43.50	43.28	942955	408.15	3614	403503	42.79
NGIL	EQ	11-Jul-2022	140.55	147.40	147.55	134.20	141.15	141.40	143.29	20412	29.25	396	11485	56.27
NGLFINE	EQ	11-Jul-2022	1868.95	1935.00	1939.85	1837.60	1881.00	1895.30	1880.68	1744	32.80	227	1220	69.95
NH	EQ	11-Jul-2022	641.70	641.45	645.95	634.95	636.95	637.95	639.76	83654	535.19	7578	58215	69.59
NHAI	N2	11-Jul-2022	1198.00	1190.60	1200.00	1190.60	1200.00	1200.00	1197.51	208	2.49	14	179	86.06
NHAI	N3	11-Jul-2022	1137.99	1062.01	1062.87	1062.01	1062.87	1062.87	1062.33	3	0.03	3	2	66.67
NHAI	N4	11-Jul-2022	1075.00	1070.00	1083.25	1070.00	1077.00	1077.00	1080.72	502	5.43	9	502	100.00
NHAI	N5	11-Jul-2022	1173.73	1168.10	1168.10	1168.10	1168.10	1168.10	1168.10	2	0.02	2	2	100.00
NHAI	N6	11-Jul-2022	1234.00	1237.00	1239.50	1227.03	1232.00	1230.15	1232.10	435	5.36	17	370	85.06
NHAI	N7	11-Jul-2022	1050.00	1060.01	1060.01	1060.01	1060.01	1060.01	1060.01	2	0.02	2	2	100.00
NHAI	N8	11-Jul-2022	1084.79	1085.00	1085.01	1085.00	1085.00	1085.00	1085.00	176	1.91	7	176	100.00
NHAI	N9	11-Jul-2022	1163.80	1120.00	1143.99	1120.00	1143.94	1143.94	1125.50	6197	69.75	26	2993	48.30
NHAI	NA	11-Jul-2022	1166.30	1167.00	1171.00	1167.00	1169.05	1169.90	1168.80	1857	21.70	17	1791	96.45
NHAI	NC	11-Jul-2022	1130.00	1089.05	1145.00	1089.05	1145.00	1145.00	1135.75	12	0.14	3	12	100.00
NHAI	ND	11-Jul-2022	1247.80	1160.00	1184.00	1160.00	1184.00	1184.00	1171.33	6	0.07	5	2	33.33
NHAI	NE	11-Jul-2022	1204.25	1201.00	1225.00	1200.01	1212.00	1210.55	1211.87	284	3.44	14	122	42.96
NHBTF2014	N6	11-Jul-2022	6681.00	6675.00	6700.00	6675.00	6700.00	6698.64	6697.74	608	40.72	11	607	99.84
NHBTF2023	N6	11-Jul-2022	6199.00	6175.00	6175.00	6175.00	6175.00	6175.00	6175.00	90	5.56	3	90	100.00
NHPC	EQ	11-Jul-2022	32.30	32.25	32.50	31.90	32.15	32.20	32.20	2687385	865.32	6437	802562	29.86
NHPC	N4	11-Jul-2022	1061.96	1052.00	1062.00	1052.00	1062.00	1062.00	1057.00	200	2.11	3	90	45.00
NHPC	N6	11-Jul-2022	1320.21	1312.28	1325.00	1312.28	1316.40	1317.66	1317.66	1700	22.40	5	1500	88.24
NIACL	EQ	11-Jul-2022	80.80	80.50	81.00	80.15	80.90	80.70	80.54	306877	247.15	3603	145681	47.47
NIBL	EQ	11-Jul-2022	20.05	19.55	20.85	19.55	19.80	19.80	19.98	2940	0.59	84	2431	82.69
NIDAN	SM	11-Jul-2022	33.05	33.50	34.50	33.50	34.00	34.00	34.00	6000	2.04	6	5000	83.33
NIF100BEES	EQ	11-Jul-2022	169.85	163.85	171.68	163.85	170.10	170.43	170.01	5490	9.33	223	2262	41.20
NIFTYBEES	EQ	11-Jul-2022	176.28	178.88	178.88	175.08	176.11	176.23	175.97	3234345	5691.36	37005	1566446	48.43
NIITLTD	EQ	11-Jul-2022	417.75	414.60	416.45	406.05	408.30	407.55	409.22	204390	836.40	7895	104982	51.36
NILAINFRA	EQ	11-Jul-2022	5.85	5.85	6.20	5.65	5.95	5.90	5.96	460445	27.42	427	262016	56.90
NILASPACES	EQ	11-Jul-2022	3.20	3.30	3.30	3.05	3.10	3.10	3.12	290525	9.06	393	180884	62.26
NILKAMAL	EQ	11-Jul-2022	2043.40	2053.65	2060.00	2001.00	2040.00	2029.70	2037.84	4303	87.69	1053	2442	56.75
NIPPOBATRY	EQ	11-Jul-2022	342.65	346.55	346.55	338.00	339.65	340.05	340.35	2934	9.99	251	1702	58.01
NIRAJ	EQ	11-Jul-2022	28.80	29.45	29.80	28.75	29.05	29.05	29.07	3204	0.93	45	1882	58.74
NITCO	EQ	11-Jul-2022	23.60	23.60	23.80	23.10	23.30	23.35	23.40	27727	6.49	231	15135	54.59
NITINSPIN	EQ	11-Jul-2022	205.90	206.55	208.00	203.00	203.75	204.05	204.90	108359	222.03	4238	70616	65.17
NITIRAJ	EQ	11-Jul-2022	70.95	71.00	72.05	70.90	71.00	71.65	71.85	2059	1.48	27	1921	93.30
NKIND	BE	11-Jul-2022	38.00	38.00	38.00	36.50	36.50	36.50	36.64	65	0.02	5	-	-
NLCINDIA	EQ	11-Jul-2022	67.05	66.65	67.80	66.40	67.25	67.20	67.05	1396753	936.56	8145	483121	34.59
NMDC	EQ	11-Jul-2022	108.95	107.75	110.70	107.40	109.00	109.00	108.83	11325767	12326.00	41532	4330058	38.23
NOCIL	EQ	11-Jul-2022	257.50	257.00	274.75	256.55	274.00	272.50	268.70	2179328	5855.91	28341	837222	38.42
NOIDATOLL	EQ	11-Jul-2022	7.20	7.20	7.85	7.10	7.75	7.65	7.57	382162	28.91	684	229908	60.16
NOVARTIND	EQ	11-Jul-2022	657.00	660.05	661.65	646.85	653.05	654.35	652.77	4689	30.61	493	2857	60.93
NPBET	EQ	11-Jul-2022	178.44	181.70	181.80	172.80	181.49	181.49	180.13	1457	2.62	49	811	55.66
NRAIL	EQ	11-Jul-2022	249.35	245.40	253.50	242.25	253.30	251.20	249.22	5636	14.05	392	3719	65.99
NRBBEARING	EQ	11-Jul-2022	140.20	140.45	141.40	137.70	138.70	138.95	139.44	147818	206.11	3541	64201	43.43
NRL	SM	11-Jul-2022	180.25	180.25	198.25	169.25	196.20	195.30	187.68	50600	94.96	45	38500	76.09
NSIL	EQ	11-Jul-2022	1319.00	1318.00	1340.95	1304.00	1315.00	1311.95	1313.06	1213	15.93	338	752	62.00
NTPC	EQ	11-Jul-2022	143.70	144.00	147.00	143.60	144.80	144.80	144.95	16779135	24322.04	95275	6681415	39.82
NTPC	N6	11-Jul-2022	1369.00	1337.60	1350.00	1337.60	1350.00	1350.00	1347.54	751	10.12	25	694	92.41
NTPC	N7	11-Jul-2022	13.16	13.12	13.19	13.11	13.18	13.15	13.16	36098	4.75	66	29439	81.55
NTPC	ND	11-Jul-2022	1260.00	1269.99	1269.99	1269.99	1269.99	1269.99	1269.99	1	0.01	1	1	100.00
NUCLEUS	EQ	11-Jul-2022	430.05	420.00	424.75	411.10	417.00	414.80	417.39	49083	204.87	3296	18840	38.38
NURECA	EQ	11-Jul-2022	996.75	996.75	1009.75	996.75	997.00	998.75	1001.07	2889	28.92	398	1500	51.92
NUVOCO	EQ	11-Jul-2022	290.50	292.00	294.00	286.05	290.00	289.70	289.68	205433	595.09	8430	110151	53.62
NV20BEES	EQ	11-Jul-2022	93.47	94.48	94.48	91.82	91.82	92.02	92.26	12454	11.49	204	7369	59.17
NXTDIGITAL	EQ	11-Jul-2022	385.70	375.10	409.75	375.10	399.50	401.40	402.11	28545	114.78	635	24971	87.48
NYKAA	EQ	11-Jul-2022	1393.85	1408.00	1420.35	1388.00	1406.00	1410.25	1403.21	159466	2237.65	10821	46000	28.85
OAL	EQ	11-Jul-2022	559.55	565.05	570.00	556.00	557.05	559.75	560.82	4801	26.92	534	2731	56.88
OBCL	EQ	11-Jul-2022	118.90	120.95	120.95	117.10	120.00	119.60	118.28	9732	11.51	117	7268	74.68
OBEROIRLTY	EQ	11-Jul-2022	803.30	803.25	835.50	798.05	819.00	822.05	813.64	769256	6258.99	18983	242324	31.50
OCCL	EQ	11-Jul-2022	822.20	829.00	829.80	810.00	815.00	813.60	819.83	4714	38.65	284	3693	78.34
OFSS	EQ	11-Jul-2022	3204.05	3182.05	3248.70	3164.05	3219.65	3212.25	3205.05	53375	1710.70	9326	20474	38.36
OIL	EQ	11-Jul-2022	184.20	185.00	187.80	181.70	186.10	186.60	184.50	2293117	4230.85	23770	738935	32.22
OILCOUNTUB	BE	11-Jul-2022	7.80	7.80	8.05	7.60	7.80	7.80	7.85	4101	0.32	41	-	-
OLECTRA	EQ	11-Jul-2022	572.45	572.45	583.00	572.45	577.20	577.25	577.33	88887	513.17	3521	53731	60.45
OMAXAUTO	EQ	11-Jul-2022	51.60	52.15	52.15	50.65	51.05	51.25	51.36	4564	2.34	113	2574	56.40
OMAXE	EQ	11-Jul-2022	85.45	85.80	86.40	84.50	85.50	85.55	85.44	37539	32.07	589	20609	54.90
OMINFRAL	EQ	11-Jul-2022	28.95	29.20	31.90	28.75	30.75	30.40	29.84	98691	29.45	585	60792	61.60
OMKARCHEM	EQ	11-Jul-2022	24.65	25.30	25.85	24.00	25.85	25.85	25.21	81633	20.58	370	51424	62.99
ONELIFECAP	EQ	11-Jul-2022	12.30	13.40	13.50	13.40	13.50	13.50	13.49	8854	1.19	33	8854	100.00
ONEPOINT	EQ	11-Jul-2022	10.90	11.10	11.10	10.75	10.95	10.90	10.89	84021	9.15	187	73305	87.25
ONGC	EQ	11-Jul-2022	121.50	121.50	125.90	121.05	125.45	125.50	124.71	31522017	39310.17	138608	7459629	23.66
ONMOBILE	EQ	11-Jul-2022	123.45	122.70	128.00	121.80	126.60	126.35	125.00	869770	1087.25	8409	222908	25.63
ONWARDTEC	EQ	11-Jul-2022	286.70	286.70	286.70	275.90	278.25	278.65	278.76	9358	26.09	326	5174	55.29
OPTIEMUS	EQ	11-Jul-2022	278.85	278.95	285.70	274.10	283.50	282.15	279.36	150029	419.12	4581	95543	63.68
ORBTEXP	EQ	11-Jul-2022	104.90	105.90	107.40	104.05	105.40	105.80	106.12	5780	6.13	173	3172	54.88
ORCHPHARMA	BE	11-Jul-2022	280.45	286.90	286.90	279.00	280.45	279.20	280.27	1353	3.79	94	-	-
ORICONENT	EQ	11-Jul-2022	24.35	24.75	27.40	24.05	25.65	26.10	26.19	248828	65.16	1427	117788	47.34
ORIENTABRA	EQ	11-Jul-2022	27.40	27.70	27.70	26.70	27.40	27.25	27.21	11978	3.26	215	6004	50.13
ORIENTALTL	EQ	11-Jul-2022	13.20	13.20	13.60	12.85	13.15	13.20	13.30	92572	12.31	309	64936	70.15
ORIENTBELL	EQ	11-Jul-2022	722.80	724.95	729.00	705.00	728.00	716.35	716.31	23282	166.77	2047	10841	46.56
ORIENTCEM	EQ	11-Jul-2022	115.95	115.00	118.45	115.00	116.50	116.00	116.42	296147	344.76	6540	112147	37.87
ORIENTELEC	EQ	11-Jul-2022	272.15	273.55	279.25	269.00	269.40	270.60	274.24	81600	223.78	5997	34580	42.38
ORIENTHOT	EQ	11-Jul-2022	57.45	57.95	59.00	56.70	58.50	58.05	58.02	137212	79.61	1544	75676	55.15
ORIENTLTD	EQ	11-Jul-2022	63.30	63.30	64.20	63.05	63.10	63.20	63.24	1474	0.93	70	1040	70.56
ORIENTPPR	EQ	11-Jul-2022	24.90	24.95	25.10	24.60	24.90	25.00	24.93	665705	165.96	1575	449541	67.53
ORISSAMINE	BE	11-Jul-2022	2459.10	2459.10	2510.00	2407.00	2450.00	2483.35	2467.08	1508	37.20	139	-	-
ORTEL	BZ	11-Jul-2022	1.15	1.15	1.15	1.10	1.10	1.10	1.10	4917	0.05	14	-	-
ORTINLAB	EQ	11-Jul-2022	21.20	21.50	21.55	20.70	20.80	21.20	21.28	8048	1.71	234	4439	55.16
OSIAHYPER	SM	11-Jul-2022	190.00	227.00	227.00	213.95	215.00	215.00	218.65	1920	4.20	3	1920	100.00
OSWALAGRO	EQ	11-Jul-2022	31.50	31.20	34.50	31.20	33.45	33.60	33.29	272061	90.56	1580	176055	64.71
PAGEIND	EQ	11-Jul-2022	43575.70	43450.00	43698.90	42925.35	43500.00	43399.10	43309.27	15313	6631.95	7584	7529	49.17
PAISALO	EQ	11-Jul-2022	72.20	71.95	74.45	70.50	73.95	73.70	73.28	487401	357.18	2009	305241	62.63
PALASHSECU	EQ	11-Jul-2022	91.30	90.05	94.05	89.00	91.35	90.95	90.93	3311	3.01	73	873	26.37
PALREDTEC	EQ	11-Jul-2022	143.85	141.10	145.75	141.10	145.50	145.05	143.78	4794	6.89	81	3768	78.60
PANACEABIO	EQ	11-Jul-2022	129.95	129.00	131.35	128.55	130.00	129.95	130.03	35337	45.95	655	27326	77.33
PANACHE	EQ	11-Jul-2022	65.40	67.40	67.65	64.00	64.00	64.50	65.27	320	0.21	33	159	49.69
PANAMAPET	EQ	11-Jul-2022	257.40	257.40	276.00	255.05	275.00	274.40	268.96	81969	220.46	3111	43025	52.49
PANSARI	EQ	11-Jul-2022	91.10	95.45	95.65	95.45	95.45	95.45	95.46	262	0.25	20	261	99.62
PAR	EQ	11-Jul-2022	165.75	160.00	189.85	160.00	176.25	178.40	180.57	87806	158.55	2119	24256	27.62
PARACABLES	EQ	11-Jul-2022	10.95	11.05	12.90	10.80	11.10	11.05	11.25	177738	20.00	455	121909	68.59
PARADEEP	EQ	11-Jul-2022	41.05	41.10	41.80	40.60	41.00	41.00	41.13	1242192	510.87	9174	637657	51.33
PARAGMILK	EQ	11-Jul-2022	73.40	72.25	75.40	72.25	74.50	74.45	74.49	243898	181.68	3594	144489	59.24
PARAS	EQ	11-Jul-2022	605.95	615.00	624.05	604.00	612.50	611.65	613.57	75204	461.43	5143	23880	31.75
PARSVNATH	EQ	11-Jul-2022	7.50	7.20	7.20	7.15	7.15	7.15	7.16	175464	12.56	397	158879	90.55
PARTYCRUS	SM	11-Jul-2022	95.10	91.00	91.00	90.35	90.35	90.35	90.55	8000	7.24	4	6000	75.00
PASUPTAC	EQ	11-Jul-2022	32.35	32.35	32.80	32.00	32.10	32.10	32.16	60003	19.30	544	41302	68.83
PATELENG	EQ	11-Jul-2022	21.25	20.90	21.70	20.90	21.50	21.40	21.26	326816	69.49	1138	207298	63.43
PATINTLOG	EQ	11-Jul-2022	13.60	13.80	13.80	13.00	13.00	13.10	13.18	151732	19.99	698	118668	78.21
PATINTPP	E1	11-Jul-2022	4.40	4.75	4.75	4.40	4.55	4.45	4.50	8523	0.38	63	8163	95.78
PAYTM	EQ	11-Jul-2022	698.75	703.00	719.00	697.45	710.00	709.60	707.73	3828657	27096.54	90054	852454	22.27
PBAINFRA	EQ	11-Jul-2022	12.90	12.90	13.50	12.90	13.50	13.50	13.41	15602	2.09	91	13386	85.80
PCBL	EQ	11-Jul-2022	105.25	105.00	116.95	104.95	115.65	114.95	112.49	3439674	3869.13	29896	1432178	41.64
PCJEWELLER	EQ	11-Jul-2022	31.05	30.85	35.80	30.15	35.00	35.00	34.16	13105441	4477.06	30328	5200113	39.68
PDMJEPAPER	EQ	11-Jul-2022	37.40	37.50	38.45	36.75	37.70	37.50	37.69	149862	56.48	1153	82337	54.94
PDPL	BE	11-Jul-2022	4.25	4.25	4.25	4.25	4.25	4.25	4.25	3000	0.13	6	-	-
PDSL	EQ	11-Jul-2022	1717.85	1726.00	1729.00	1672.05	1675.00	1683.90	1701.70	1850	31.48	340	1300	70.27
PEARLPOLY	EQ	11-Jul-2022	22.70	22.25	24.50	22.15	23.50	23.65	23.55	41493	9.77	491	23494	56.62
PEL	EQ	11-Jul-2022	1709.70	1709.80	1767.00	1703.20	1756.00	1761.70	1744.15	490658	8557.79	21722	125489	25.58
PENIND	EQ	11-Jul-2022	37.45	37.05	40.75	37.05	39.65	39.95	39.15	2298952	900.04	5981	954755	41.53
PENINLAND	EQ	11-Jul-2022	10.75	10.75	11.15	10.40	11.00	11.10	10.68	46820	5.00	136	36011	76.91
PERSISTENT	EQ	11-Jul-2022	3397.80	3330.00	3368.00	3230.10	3275.10	3284.15	3287.11	247214	8126.20	27779	63473	25.68
PETRONET	EQ	11-Jul-2022	225.35	224.00	224.20	220.80	222.00	222.45	222.72	770871	1716.89	12525	257354	33.38
PFC	EQ	11-Jul-2022	108.95	108.60	110.60	108.55	110.40	110.40	109.68	1994881	2188.03	10522	920607	46.15
PFC	N2	11-Jul-2022	1120.00	1120.00	1135.00	1120.00	1131.00	1131.77	1123.24	924	10.38	7	662	71.65
PFC	N5	11-Jul-2022	1199.00	1196.79	1196.79	1196.79	1196.79	1196.79	1196.79	5	0.06	1	5	100.00
PFC	N8	11-Jul-2022	1349.80	1341.00	1344.90	1335.50	1340.90	1340.90	1338.19	251	3.36	11	201	80.08
PFIZER	EQ	11-Jul-2022	4142.85	4179.00	4179.00	4111.00	4125.05	4139.10	4136.96	3710	153.48	1249	1537	41.43
PFOCUS	EQ	11-Jul-2022	68.35	67.45	71.15	67.45	70.90	70.40	69.96	15355	10.74	337	9688	63.09
PFS	EQ	11-Jul-2022	15.15	15.20	15.70	15.10	15.55	15.55	15.43	593179	91.55	1239	391476	66.00
PGEL	BE	11-Jul-2022	931.40	911.55	949.90	911.55	930.00	933.50	933.13	5610	52.35	275	-	-
PGHH	EQ	11-Jul-2022	14255.35	14248.00	14248.00	13911.00	14039.00	14045.05	14050.94	5597	786.43	2497	2911	52.01
PGHL	EQ	11-Jul-2022	4272.85	4272.85	4315.00	4272.85	4292.00	4293.35	4295.31	2277	97.80	854	1234	54.19
PGIL	EQ	11-Jul-2022	398.40	395.10	399.55	381.20	395.00	396.40	395.21	2422	9.57	226	1506	62.18
PGINVIT	IV	11-Jul-2022	131.89	132.00	132.00	130.05	131.99	131.96	131.62	309740	407.68	1387	282102	91.08
PHARMABEES	EQ	11-Jul-2022	12.60	14.00	14.00	12.33	12.62	12.61	12.56	455260	57.16	1012	278937	61.27
PHOENIXLTD	EQ	11-Jul-2022	1219.20	1229.95	1275.90	1220.35	1262.00	1263.95	1255.40	456435	5730.10	27690	313808	68.75
PIDILITIND	EQ	11-Jul-2022	2250.85	2259.95	2278.95	2235.55	2259.90	2268.55	2260.15	259144	5857.04	21161	81375	31.40
PIGL	SM	11-Jul-2022	41.35	39.65	41.00	39.50	39.50	39.50	39.91	8000	3.19	4	8000	100.00
PIIND	EQ	11-Jul-2022	2752.35	2752.35	2806.00	2730.00	2784.00	2793.45	2782.50	84725	2357.47	8066	27117	32.01
PILANIINVS	EQ	11-Jul-2022	1623.30	1616.00	1631.20	1587.35	1616.00	1613.35	1622.98	3702	60.08	346	3347	90.41
PILITA	EQ	11-Jul-2022	7.95	7.95	8.15	7.80	7.95	7.95	7.97	106629	8.50	455	81349	76.29
PIONDIST	EQ	11-Jul-2022	161.00	164.15	164.15	160.05	160.25	160.65	160.65	271	0.44	15	219	80.81
PIONEEREMB	EQ	11-Jul-2022	41.50	41.50	42.70	40.45	42.50	42.40	42.10	14518	6.11	217	8948	61.63
PITTIENG	EQ	11-Jul-2022	324.10	322.75	332.00	320.70	327.20	326.50	327.20	113554	371.55	7651	46860	41.27
PIXTRANS	EQ	11-Jul-2022	837.10	850.00	850.00	820.00	843.00	839.35	835.28	3910	32.66	643	2202	56.32
PKTEA	BE	11-Jul-2022	303.30	303.30	310.55	289.35	309.65	304.75	294.08	106	0.31	13	-	-
PLASTIBLEN	EQ	11-Jul-2022	207.50	207.00	209.85	205.50	209.20	208.75	208.78	3478	7.26	163	2058	59.17
PNB	EQ	11-Jul-2022	30.65	30.50	31.15	30.50	30.95	31.05	30.92	20450726	6322.54	30768	4921264	24.06
PNBGILTS	EQ	11-Jul-2022	62.60	62.55	63.25	61.50	62.50	62.10	62.40	140733	87.82	1953	77680	55.20
PNBHOUSING	EQ	11-Jul-2022	334.50	334.60	339.70	330.10	339.65	337.90	334.20	156253	522.20	3451	94956	60.77
PNC	EQ	11-Jul-2022	42.75	43.65	43.65	42.55	43.30	43.20	43.03	5227	2.25	116	2023	38.70
PNCINFRA	EQ	11-Jul-2022	241.40	241.90	244.00	239.50	241.00	242.55	241.62	55445	133.96	2078	25354	45.73
PODDARHOUS	EQ	11-Jul-2022	164.55	177.85	181.00	170.35	172.10	172.70	177.53	6321	11.22	325	1495	23.65
PODDARMENT	EQ	11-Jul-2022	248.90	251.95	255.00	250.00	254.00	253.70	253.99	3587	9.11	150	3026	84.36
POKARNA	EQ	11-Jul-2022	459.75	461.00	499.00	461.00	478.85	474.95	485.42	311454	1511.86	17421	126142	40.50
POLICYBZR	EQ	11-Jul-2022	564.05	564.90	567.25	555.10	559.45	558.35	559.27	329851	1844.76	15165	203558	61.71
POLYCAB	EQ	11-Jul-2022	2204.05	2204.15	2250.00	2200.05	2246.05	2246.55	2236.49	167208	3739.58	18111	45379	27.14
POLYMED	EQ	11-Jul-2022	736.75	736.75	742.45	729.35	736.00	735.30	737.67	11134	82.13	1448	4142	37.20
POLYPLEX	EQ	11-Jul-2022	2225.35	2229.95	2248.50	2215.25	2227.70	2228.20	2231.76	121481	2711.16	11435	72338	59.55
PONNIERODE	EQ	11-Jul-2022	251.75	256.40	257.60	250.35	253.00	255.00	254.99	18844	48.05	783	8379	44.47
POONAWALLA	EQ	11-Jul-2022	254.20	252.75	257.90	250.50	255.15	255.20	254.06	3284533	8344.74	22759	1069911	32.57
POWERGRID	EQ	11-Jul-2022	218.80	220.00	221.25	216.20	216.80	217.05	218.32	8119560	17727.03	54834	4621140	56.91
POWERINDIA	EQ	11-Jul-2022	3274.45	3280.20	3513.00	3275.00	3478.00	3470.00	3451.84	92809	3203.62	15139	29039	31.29
POWERMECH	EQ	11-Jul-2022	912.95	913.00	923.05	888.00	892.00	898.10	902.84	19957	180.18	2212	12674	63.51
PPAP	EQ	11-Jul-2022	208.20	207.75	208.95	203.65	207.00	207.65	206.37	2214	4.57	134	1482	66.94
PPL	EQ	11-Jul-2022	170.05	169.70	174.45	169.25	173.25	173.60	172.83	55740	96.33	4650	28259	50.70
PRAENG	EQ	11-Jul-2022	14.00	14.00	14.45	13.65	14.15	14.15	14.03	9273	1.30	96	5397	58.20
PRAJIND	EQ	11-Jul-2022	383.80	379.50	399.50	375.95	393.95	394.50	387.00	778595	3013.13	14285	267189	34.32
PRAKASH	EQ	11-Jul-2022	51.45	51.40	53.85	51.00	53.30	53.20	52.65	593180	312.31	7502	178827	30.15
PRAKASHSTL	EQ	11-Jul-2022	4.75	4.75	4.90	4.60	4.75	4.75	4.76	621186	29.60	1138	340486	54.81
PRAXIS	EQ	11-Jul-2022	36.90	38.00	38.00	35.35	36.00	36.25	36.38	3559	1.29	109	2925	82.19
PRECAM	EQ	11-Jul-2022	103.40	103.15	112.00	100.60	111.00	109.95	108.19	158743	171.75	2904	90959	57.30
PRECISION	SM	11-Jul-2022	26.95	26.05	26.50	26.00	26.15	26.15	26.18	8000	2.09	4	4000	50.00
PRECOT	EQ	11-Jul-2022	220.00	224.35	224.35	212.90	223.60	218.15	216.62	5435	11.77	553	2772	51.00
PRECWIRE	EQ	11-Jul-2022	68.45	69.90	69.90	67.90	68.90	68.60	68.67	34482	23.68	790	22996	66.69
PREMEXPLN	EQ	11-Jul-2022	294.00	295.10	308.50	290.00	302.05	305.35	301.59	3917	11.81	158	2601	66.40
PREMIER	BE	11-Jul-2022	4.45	4.65	4.65	4.50	4.65	4.50	4.64	12455	0.58	31	-	-
PREMIERPOL	EQ	11-Jul-2022	84.30	85.55	87.60	83.05	87.00	86.45	85.20	11308	9.63	182	8176	72.30
PRESSMN	EQ	11-Jul-2022	42.25	43.50	46.45	43.15	46.45	45.70	45.01	253401	114.07	1538	174402	68.82
PRESTIGE	EQ	11-Jul-2022	425.00	420.00	431.65	418.65	428.50	430.00	427.50	181606	776.37	5966	75067	41.34
PRICOLLTD	EQ	11-Jul-2022	139.00	137.15	142.50	136.40	141.85	141.40	139.01	1246268	1732.47	6557	810876	65.06
PRIMESECU	EQ	11-Jul-2022	98.25	98.00	98.90	96.20	96.20	98.05	98.45	22359	22.01	164	19604	87.68
PRINCEPIPE	EQ	11-Jul-2022	594.90	594.40	594.65	581.65	589.70	588.45	586.62	326672	1916.33	9281	283355	86.74
PRITI	EQ	11-Jul-2022	138.55	141.50	144.80	136.10	139.00	137.85	140.87	90096	126.92	1303	51660	57.34
PRITIKAUTO	EQ	11-Jul-2022	14.00	14.10	14.25	13.25	13.95	14.05	13.79	105484	14.55	417	67906	64.38
PRIVISCL	EQ	11-Jul-2022	1046.80	1045.05	1059.00	1029.05	1040.00	1034.60	1043.30	19866	207.26	2971	11049	55.62
PROZONINTU	EQ	11-Jul-2022	21.40	21.40	21.95	20.65	21.65	21.50	21.50	68577	14.74	524	47764	69.65
PRSMJOHNSN	EQ	11-Jul-2022	112.70	112.40	113.25	110.00	111.15	111.55	111.63	87992	98.22	2055	45295	51.48
PRUDENT	EQ	11-Jul-2022	493.80	493.80	502.70	492.65	502.00	501.10	497.48	9626	47.89	1079	2692	27.97
PSB	EQ	11-Jul-2022	14.60	14.45	15.00	14.35	14.75	14.75	14.73	326861	48.16	857	141535	43.30
PSPPROJECT	EQ	11-Jul-2022	577.10	579.80	618.80	575.05	617.70	613.85	602.99	383239	2310.90	14557	133578	34.86
PSUBNKBEES	EQ	11-Jul-2022	28.94	28.94	29.65	28.70	29.44	29.48	29.38	812949	238.87	1977	477807	58.77
PTC	EQ	11-Jul-2022	80.35	80.85	81.50	76.70	79.15	79.30	79.56	607168	483.05	5470	280694	46.23
PTL	EQ	11-Jul-2022	30.25	30.50	30.50	30.00	30.45	30.40	30.37	45438	13.80	759	30959	68.13
PUNJABCHEM	EQ	11-Jul-2022	1273.40	1268.35	1282.90	1260.70	1265.00	1265.30	1266.97	1327	16.81	297	870	65.56
PUNJLLOYD	BZ	11-Jul-2022	1.75	1.80	1.80	1.70	1.75	1.75	1.73	82772	1.43	88	-	-
PURVA	EQ	11-Jul-2022	86.45	86.80	86.80	84.40	84.75	84.75	85.07	96420	82.02	3226	61454	63.74
PVP	EQ	11-Jul-2022	6.25	6.50	6.50	5.95	5.95	5.95	6.05	21300	1.29	93	15276	71.72
PVR	EQ	11-Jul-2022	1898.35	1895.00	1938.85	1886.00	1907.25	1914.10	1911.84	440870	8428.71	20321	69992	15.88
QGOLDHALF	EQ	11-Jul-2022	43.35	43.70	43.70	43.40	43.41	43.42	43.51	7350	3.20	494	3007	40.91
QNIFTY	EQ	11-Jul-2022	1706.80	1758.00	1758.00	1700.00	1708.00	1709.60	1709.80	287	4.91	47	253	88.15
QUESS	EQ	11-Jul-2022	577.50	575.00	585.20	572.50	573.70	575.55	578.74	58930	341.05	4347	31877	54.09
QUICKHEAL	EQ	11-Jul-2022	161.30	161.30	165.05	160.15	165.00	163.95	162.50	30569	49.67	1190	15437	50.50
QUINTEGRA	BE	11-Jul-2022	1.40	1.35	1.35	1.35	1.35	1.35	1.35	2730	0.04	19	-	-
RADAAN	EQ	11-Jul-2022	0.95	1.00	1.00	1.00	1.00	1.00	1.00	3766	0.04	11	3766	100.00
RADICO	EQ	11-Jul-2022	885.55	891.90	917.90	885.85	913.55	914.60	910.21	265805	2419.39	12152	127095	47.82
RADIOCITY	EQ	11-Jul-2022	23.05	23.05	23.20	23.00	23.05	23.05	23.08	41993	9.69	176	39881	94.97
RAILTEL	EQ	11-Jul-2022	93.70	93.80	94.95	93.00	94.70	94.55	94.12	315927	297.36	3280	143196	45.33
RAIN	EQ	11-Jul-2022	153.40	151.80	154.95	148.10	151.75	152.15	151.20	3569087	5396.58	23322	1144856	32.08
RAINBOW	EQ	11-Jul-2022	486.30	481.10	484.40	475.05	477.75	477.40	478.19	43846	209.67	3400	25399	57.93
RAJESHEXPO	EQ	11-Jul-2022	592.95	588.45	612.60	580.35	607.70	606.55	595.85	95208	567.30	5197	30804	32.35
RAJMET	EQ	11-Jul-2022	408.60	409.00	411.90	408.30	411.80	411.60	410.10	10279	42.15	345	6089	59.24
RAJRATAN	EQ	11-Jul-2022	781.50	782.00	794.00	743.60	766.00	764.30	767.58	79623	611.17	9069	39062	49.06
RAJRILTD	BE	11-Jul-2022	10.10	10.30	10.30	10.30	10.30	10.30	10.30	1503	0.15	18	-	-
RAJSREESUG	EQ	11-Jul-2022	32.00	32.80	32.95	32.10	32.95	32.65	32.48	21959	7.13	223	16845	76.71
RAJTV	EQ	11-Jul-2022	36.85	37.45	37.70	36.10	37.35	36.45	36.70	2410	0.88	86	1395	57.88
RALLIS	EQ	11-Jul-2022	195.95	195.25	198.55	195.25	196.20	196.20	196.77	228828	450.27	4314	121779	53.22
RAMANEWS	EQ	11-Jul-2022	16.10	15.90	16.50	15.75	16.05	16.10	16.15	18327	2.96	247	10649	58.11
RAMASTEEL	EQ	11-Jul-2022	383.65	395.90	395.90	366.65	369.00	370.95	377.55	90958	343.41	2364	44890	49.35
RAMCOCEM	EQ	11-Jul-2022	652.55	650.00	652.55	641.65	647.00	648.10	647.05	138689	897.39	4187	31074	22.41
RAMCOIND	EQ	11-Jul-2022	177.80	178.65	179.80	176.55	178.00	177.75	178.32	22273	39.72	914	14979	67.25
RAMCOSYS	EQ	11-Jul-2022	287.10	286.60	294.50	282.95	287.05	289.30	288.65	93207	269.04	5240	31577	33.88
RAMKY	EQ	11-Jul-2022	153.80	150.05	155.80	150.05	153.00	152.05	152.25	68152	103.76	1382	53523	78.53
RANASUG	EQ	11-Jul-2022	26.65	26.10	27.50	26.10	27.30	27.20	27.16	467537	126.96	2600	243654	52.11
RANEENGINE	EQ	11-Jul-2022	228.55	228.80	239.15	227.40	238.00	238.15	232.46	4026	9.36	279	2547	63.26
RANEHOLDIN	EQ	11-Jul-2022	644.05	648.00	650.00	628.55	630.05	631.55	639.70	12991	83.10	969	8303	63.91
RATEGAIN	EQ	11-Jul-2022	285.65	285.00	318.10	278.00	312.30	314.10	306.98	1444647	4434.78	34796	323883	22.42
RATNAMANI	EQ	11-Jul-2022	1662.00	1677.00	1677.00	1627.55	1644.00	1646.70	1648.62	14419	237.71	3304	4424	30.68
RAYMOND	EQ	11-Jul-2022	969.90	965.00	993.00	934.00	973.70	977.65	967.05	208374	2015.08	10711	84193	40.40
RBA	EQ	11-Jul-2022	112.00	112.60	115.40	111.55	113.40	113.90	113.72	975714	1109.62	13860	440065	45.10
RBL	EQ	11-Jul-2022	728.65	728.65	739.55	710.55	712.05	716.50	723.58	9144	66.16	1181	5290	57.85
RBLBANK	EQ	11-Jul-2022	83.70	83.05	87.20	82.50	86.70	86.85	85.72	18359492	15737.69	49696	2775493	15.12
RCF	EQ	11-Jul-2022	81.25	80.80	84.10	80.45	83.50	83.60	82.96	2089406	1733.32	12178	544385	26.05
RCOM	BE	11-Jul-2022	2.20	2.25	2.25	2.20	2.25	2.20	2.22	1895494	42.11	3171	-	-
RECLTD	EQ	11-Jul-2022	130.80	130.60	131.50	129.75	130.55	130.50	130.45	5212475	6799.52	22500	3278091	62.89
RECLTD	N1	11-Jul-2022	1050.15	1050.45	1050.45	1050.00	1050.00	1050.00	1050.04	1000	10.50	3	1000	100.00
RECLTD	N2	11-Jul-2022	1165.00	1122.01	1125.02	1121.01	1125.00	1125.01	1122.72	1399	15.71	8	934	66.76
RECLTD	N8	11-Jul-2022	1083.99	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	1	0.01	1	1	100.00
RECLTD	N9	11-Jul-2022	1224.99	1230.00	1230.00	1216.00	1225.00	1220.50	1228.09	265	3.25	7	232	87.55
RECLTD	NA	11-Jul-2022	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	5	0.07	2	5	100.00
RECLTD	NB	11-Jul-2022	1080.00	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	10	0.12	2	10	100.00
RECLTD	NF	11-Jul-2022	1226.62	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	100	1.23	2	100	100.00
RECLTD	NI	11-Jul-2022	1124.40	1124.00	1124.00	1112.00	1112.00	1116.43	1117.94	458	5.12	7	458	100.00
REDINGTON	EQ	11-Jul-2022	132.25	132.30	134.80	132.05	133.50	133.15	133.09	1709755	2275.60	19361	890322	52.07
REFEX	EQ	11-Jul-2022	113.85	113.65	116.50	112.75	115.00	115.60	115.57	35134	40.60	1297	22100	62.90
REGENCERAM	BE	11-Jul-2022	3.15	3.30	3.30	3.30	3.30	3.30	3.30	501	0.02	2	-	-
RELAXO	EQ	11-Jul-2022	986.65	993.60	1010.00	985.00	985.90	999.40	995.74	126838	1262.98	10588	68089	53.68
RELCAPITAL	BE	11-Jul-2022	12.10	12.10	12.25	11.95	12.20	12.15	12.08	392125	47.38	1429	-	-
RELCHEMQ	EQ	11-Jul-2022	219.85	218.90	218.90	209.15	212.00	213.65	215.00	12928	27.79	669	7359	56.92
RELIABLE	SM	11-Jul-2022	70.45	70.40	70.40	67.25	67.25	67.25	68.32	7200	4.92	3	7200	100.00
RELIANCE	EQ	11-Jul-2022	2391.40	2376.50	2428.80	2370.00	2421.50	2423.90	2400.92	6390604	153433.21	224208	2790542	43.67
RELIGARE	EQ	11-Jul-2022	122.00	121.85	127.55	121.25	126.10	126.05	125.42	1697692	2129.17	20517	686571	40.44
RELINFRA	EQ	11-Jul-2022	94.80	95.00	102.80	94.20	100.75	101.35	99.28	3016948	2995.27	21313	1153599	38.24
REMSONSIND	EQ	11-Jul-2022	229.30	233.80	233.80	225.00	227.30	228.30	229.15	4051	9.28	327	2071	51.12
RENUKA	EQ	11-Jul-2022	47.65	47.20	49.45	47.00	49.05	49.00	48.43	17870621	8654.55	34979	4160634	23.28
REPCOHOME	EQ	11-Jul-2022	133.00	133.95	139.60	133.95	135.25	135.35	137.10	263708	361.55	5419	133267	50.54
REPL	EQ	11-Jul-2022	170.85	174.25	174.80	170.00	172.05	172.70	172.78	9506	16.42	239	7573	79.67
REPRO	EQ	11-Jul-2022	374.15	370.00	377.35	363.55	373.15	373.15	370.66	1429	5.30	51	700	48.99
RESPONIND	EQ	11-Jul-2022	147.45	147.35	147.35	141.55	143.50	143.80	145.33	58820	85.48	1220	20987	35.68
REVATHI	EQ	11-Jul-2022	684.90	689.65	707.70	683.00	701.05	700.40	697.41	465	3.24	50	372	80.00
RGL	EQ	11-Jul-2022	661.60	667.95	703.65	664.05	681.00	681.05	683.19	41921	286.40	3104	7193	17.16
RHFL	EQ	11-Jul-2022	2.95	2.95	3.00	2.90	2.95	2.90	2.94	463068	13.62	775	314102	67.83
RHFL	N6	11-Jul-2022	300.00	282.00	285.00	282.00	285.00	285.00	283.11	27	0.08	3	27	100.00
RHFL	N8	11-Jul-2022	199.01	206.00	206.00	205.90	206.00	206.00	205.94	116	0.24	3	116	100.00
RHIM	EQ	11-Jul-2022	517.25	515.00	531.00	515.00	527.00	524.10	525.03	64695	339.67	5246	28153	43.52
RICHA	SM	11-Jul-2022	58.60	66.25	66.25	66.25	66.25	66.25	66.25	1000	0.66	1	1000	100.00
RICOAUTO	EQ	11-Jul-2022	44.45	44.00	46.40	43.70	45.75	45.80	45.23	856118	387.20	4950	349213	40.79
RIIL	EQ	11-Jul-2022	950.05	939.50	969.80	932.00	957.50	957.40	952.64	1217875	11602.01	38648	113595	9.33
RILINFRA	SM	11-Jul-2022	221.25	244.70	244.70	222.75	225.00	225.00	226.90	10000	22.69	10	7000	70.00
RITCO	EQ	11-Jul-2022	131.60	134.00	134.00	129.00	132.50	132.25	131.76	4343	5.72	177	2882	66.36
RITES	EQ	11-Jul-2022	239.25	239.25	240.00	236.70	239.30	239.10	238.74	70051	167.24	4136	44447	63.45
RKDL	EQ	11-Jul-2022	9.65	10.10	10.10	9.65	9.90	9.90	9.85	10018	0.99	51	7791	77.77
RKEC	EQ	11-Jul-2022	41.70	42.25	43.70	41.50	42.30	43.05	42.83	9087	3.89	112	5795	63.77
RKFORGE	EQ	11-Jul-2022	163.25	164.95	165.35	161.60	164.25	164.25	163.89	253723	415.83	5095	197067	77.67
RMCL	BZ	11-Jul-2022	1.85	1.90	1.90	1.85	1.90	1.90	1.88	72285	1.36	66	-	-
RML	EQ	11-Jul-2022	329.40	327.00	339.00	325.55	330.10	332.85	333.53	8364	27.90	562	4493	53.72
RNAVAL	BZ	11-Jul-2022	2.90	2.95	3.00	2.85	2.95	2.95	2.91	552277	16.08	378	-	-
ROHLTD	EQ	11-Jul-2022	148.35	149.95	149.95	144.25	147.85	147.45	147.88	47472	70.20	889	21084	44.41
ROLEXRINGS	EQ	11-Jul-2022	1762.40	1755.00	1847.05	1744.75	1828.50	1829.95	1801.79	56314	1014.66	7126	16851	29.92
ROLLT	EQ	11-Jul-2022	1.20	1.20	1.20	1.15	1.20	1.20	1.18	1149727	13.58	282	591085	51.41
ROLTA	EQ	11-Jul-2022	4.20	4.25	4.25	4.10	4.15	4.10	4.14	134698	5.58	250	105892	78.61
ROML	BE	11-Jul-2022	60.95	61.90	61.90	59.75	60.75	60.60	60.45	1997	1.21	53	-	-
ROSSARI	EQ	11-Jul-2022	856.80	857.00	861.20	845.00	856.50	856.35	855.95	14181	121.38	2458	6885	48.55
ROSSELLIND	EQ	11-Jul-2022	170.90	169.10	180.00	169.10	179.00	177.55	175.75	27535	48.39	605	16133	58.59
ROTO	EQ	11-Jul-2022	456.90	466.95	466.95	455.00	459.90	459.35	459.06	11702	53.72	692	7616	65.08
ROUTE	EQ	11-Jul-2022	1288.50	1282.80	1329.30	1280.00	1296.00	1303.30	1297.98	325122	4220.01	19471	106119	32.64
RPGLIFE	EQ	11-Jul-2022	571.95	571.50	598.70	571.40	587.10	590.60	586.36	62133	364.32	4240	12761	20.54
RPOWER	EQ	11-Jul-2022	11.40	11.40	11.75	11.30	11.60	11.65	11.60	12923307	1499.17	10737	4458263	34.50
RPPINFRA	EQ	11-Jul-2022	36.10	36.20	36.60	35.55	36.50	36.40	36.19	51288	18.56	426	25811	50.33
RPPL	EQ	11-Jul-2022	183.40	189.00	189.00	174.35	179.50	179.55	179.47	6903	12.39	270	3600	52.15
RPSGVENT	EQ	11-Jul-2022	502.95	507.90	518.35	495.15	507.65	506.30	504.12	15982	80.57	1387	8181	51.19
RSSOFTWARE	EQ	11-Jul-2022	24.50	24.10	24.80	24.10	24.70	24.70	24.60	17945	4.42	301	11152	62.15
RSWM	EQ	11-Jul-2022	372.45	372.40	382.75	369.95	370.00	370.80	373.69	40265	150.47	2523	24188	60.07
RSYSTEMS	EQ	11-Jul-2022	241.20	237.00	247.40	236.60	244.50	243.75	242.39	27326	66.23	1959	13271	48.57
RTNINDIA	EQ	11-Jul-2022	43.95	43.85	44.65	43.00	43.15	43.20	43.59	1264730	551.34	8818	730756	57.78
RTNPOWER	EQ	11-Jul-2022	3.55	3.60	3.70	3.60	3.70	3.70	3.68	2686548	98.93	1500	1920939	71.50
RUBYMILLS	EQ	11-Jul-2022	374.50	379.90	392.00	374.95	390.00	386.60	384.33	8825	33.92	400	4613	52.27
RUCHI	BE	11-Jul-2022	1047.35	1047.00	1059.90	1035.30	1049.90	1046.25	1048.69	122967	1289.55	3655	-	-
RUCHINFRA	BE	11-Jul-2022	8.10	8.40	8.40	8.00	8.20	8.15	8.14	43194	3.51	203	-	-
RUCHIRA	EQ	11-Jul-2022	113.95	113.95	114.95	112.00	112.50	112.75	112.85	79346	89.54	1793	43824	55.23
RUPA	EQ	11-Jul-2022	347.65	347.45	358.00	345.05	352.85	353.20	352.14	162196	571.16	3380	79050	48.74
RUSHIL	EQ	11-Jul-2022	441.65	449.90	450.00	433.10	445.00	447.30	445.72	37504	167.16	1539	22140	59.03
RVHL	EQ	11-Jul-2022	19.70	19.70	20.20	19.05	20.00	19.90	19.84	7191	1.43	70	6591	91.66
RVNL	EQ	11-Jul-2022	30.90	31.00	31.15	30.80	31.00	31.00	31.00	998263	309.44	7294	667846	66.90
SABEVENTS	BE	11-Jul-2022	6.75	6.75	7.00	6.45	6.80	6.50	6.57	8213	0.54	53	-	-
SADBHAV	EQ	11-Jul-2022	15.85	16.00	16.00	15.30	15.65	15.50	15.61	347968	54.30	1353	230854	66.34
SADBHIN	EQ	11-Jul-2022	7.35	7.45	7.60	7.10	7.55	7.50	7.37	183623	13.54	498	107063	58.31
SAFARI	EQ	11-Jul-2022	940.20	944.00	1011.00	934.75	998.00	1000.10	990.05	29577	292.83	2781	17640	59.64
SAGARDEEP	EQ	11-Jul-2022	27.05	27.50	27.50	26.60	26.85	26.95	26.99	22575	6.09	748	4903	21.72
SAGCEM	EQ	11-Jul-2022	175.55	174.50	176.55	170.35	175.00	175.00	174.33	116443	202.99	2917	90794	77.97
SAIL	EQ	11-Jul-2022	71.60	70.50	73.90	70.50	72.50	72.50	72.55	40747355	29563.83	71982	5357244	13.15
SAKAR	BE	11-Jul-2022	163.20	166.40	170.00	159.00	167.90	165.25	166.09	36519	60.66	262	-	-
SAKHTISUG	EQ	11-Jul-2022	16.50	16.90	16.95	16.45	16.70	16.75	16.79	165112	27.72	606	119752	72.53
SAKSOFT	EQ	11-Jul-2022	936.60	932.00	1006.80	919.10	997.00	985.20	978.15	89574	876.17	7692	34475	38.49
SAKUMA	EQ	11-Jul-2022	14.00	14.00	14.30	13.95	14.05	14.10	14.16	134808	19.08	572	98360	72.96
SALASAR	EQ	11-Jul-2022	26.35	26.35	26.90	25.80	26.50	26.05	26.12	8390823	2191.46	1922	2609583	31.10
SALONA	EQ	11-Jul-2022	206.45	201.05	208.50	200.70	200.70	203.30	204.11	1581	3.23	91	833	52.69
SALSTEEL	EQ	11-Jul-2022	8.55	8.55	8.80	8.40	8.50	8.55	8.60	124977	10.74	419	85333	68.28
SALZERELEC	EQ	11-Jul-2022	180.40	175.15	183.40	175.15	180.25	180.50	180.85	5111	9.24	265	2875	56.25
SAMBHAAV	EQ	11-Jul-2022	3.60	3.85	3.85	3.55	3.70	3.65	3.62	27906	1.01	114	19844	71.11
SANCO	EQ	11-Jul-2022	10.05	10.00	10.50	9.55	9.55	9.55	9.74	60914	5.93	208	37850	62.14
SANDESH	EQ	11-Jul-2022	684.45	684.30	689.40	675.20	689.00	683.80	683.14	723	4.94	195	194	26.83
SANDHAR	EQ	11-Jul-2022	250.55	250.00	259.50	247.20	255.50	255.20	254.88	26935	68.65	1807	14785	54.89
SANGAMIND	EQ	11-Jul-2022	285.10	284.60	286.95	281.05	281.05	284.00	284.84	8576	24.43	641	4263	49.71
SANGHIIND	EQ	11-Jul-2022	37.65	37.35	37.55	36.70	36.90	36.95	37.02	409591	151.63	1752	293473	71.65
SANGHVIMOV	EQ	11-Jul-2022	234.50	229.60	234.50	228.35	231.00	232.40	231.48	65564	151.77	3259	29984	45.73
SANGINITA	EQ	11-Jul-2022	20.15	20.55	20.70	19.65	20.50	20.20	20.24	10928	2.21	119	5361	49.06
SANOFI	EQ	11-Jul-2022	6528.85	6531.00	6545.00	6486.80	6518.00	6519.00	6521.12	7440	485.17	2214	5822	78.25
SANSERA	EQ	11-Jul-2022	697.55	700.00	707.30	692.30	698.90	698.25	698.51	18419	128.66	5591	5426	29.46
SANWARIA	BZ	11-Jul-2022	0.85	0.85	0.90	0.80	0.90	0.85	0.86	658406	5.68	489	-	-
SAPPHIRE	EQ	11-Jul-2022	1121.20	1120.00	1120.00	1091.20	1093.00	1107.95	1104.86	94753	1046.89	7728	62827	66.31
SARDAEN	EQ	11-Jul-2022	877.45	873.10	917.00	866.20	906.00	904.35	896.48	27357	245.25	3388	11050	40.39
SAREGAMA	EQ	11-Jul-2022	402.80	402.00	405.50	396.35	400.00	400.85	401.04	62959	252.49	3884	35303	56.07
SARLAPOLY	EQ	11-Jul-2022	48.05	48.00	48.50	47.40	48.00	47.90	47.77	65409	31.25	683	42801	65.44
SARVESHWAR	SM	11-Jul-2022	47.50	49.80	49.85	49.80	49.85	49.85	49.83	3200	1.59	2	3200	100.00
SASKEN	EQ	11-Jul-2022	810.50	802.00	825.00	792.95	823.00	824.25	811.66	13524	109.77	1399	6517	48.19
SASTASUNDR	EQ	11-Jul-2022	298.30	297.60	305.45	294.20	301.00	300.70	301.73	14106	42.56	638	7348	52.09
SATHAISPAT	BE	11-Jul-2022	2.40	2.40	2.50	2.40	2.50	2.50	2.47	683	0.02	2	-	-
SATIA	EQ	11-Jul-2022	123.25	123.00	126.05	122.05	126.00	125.25	124.54	132080	164.49	2093	66447	50.31
SATIN	EQ	11-Jul-2022	100.00	99.75	100.90	97.95	97.95	99.05	99.23	81915	81.28	1728	53161	64.90
SBC	EQ	11-Jul-2022	6.00	6.05	6.10	5.80	6.00	5.95	5.92	463762	27.47	843	317766	68.52
SBCL	EQ	11-Jul-2022	442.65	447.00	463.00	434.15	438.00	439.80	449.59	64086	288.12	5737	31503	49.16
SBICARD	EQ	11-Jul-2022	851.15	845.20	858.95	844.10	855.20	854.05	854.14	943398	8057.96	37766	527121	55.87
SBIETFCON	EQ	11-Jul-2022	71.75	71.75	72.98	70.07	71.92	72.03	72.01	9100	6.55	479	7985	87.75
SBIETFIT	EQ	11-Jul-2022	290.77	290.77	292.98	280.80	282.30	282.56	282.70	30585	86.46	636	23256	76.04
SBIETFPB	EQ	11-Jul-2022	174.88	177.00	178.75	175.90	177.96	178.58	177.84	6483	11.53	86	3517	54.25
SBIETFQLTY	EQ	11-Jul-2022	143.50	143.30	143.31	142.25	143.25	143.23	142.91	3829	5.47	88	3066	80.07
SBILIFE	EQ	11-Jul-2022	1146.90	1145.95	1155.10	1141.05	1144.65	1147.40	1149.53	543156	6243.74	23446	276029	50.82
SBIN	EQ	11-Jul-2022	488.55	485.00	491.30	485.00	488.05	488.20	488.75	7704792	37657.16	94857	2892361	37.54
SCAPDVR	EQ	11-Jul-2022	9.25	9.00	9.50	8.80	9.00	8.95	8.96	59594	5.34	175	38638	64.84
SCHAEFFLER	EQ	11-Jul-2022	2371.35	2379.00	2481.55	2370.00	2378.60	2377.50	2425.83	109505	2656.41	16112	41874	38.24
SCHAND	EQ	11-Jul-2022	115.15	114.45	117.15	109.50	117.00	116.65	115.47	55174	63.71	1425	31391	56.89
SCHNEIDER	EQ	11-Jul-2022	107.20	107.10	110.50	106.20	108.65	109.15	108.84	392550	427.24	5823	175997	44.83
SCI	EQ	11-Jul-2022	98.15	97.60	106.30	97.60	103.25	103.45	103.22	3316156	3422.93	19978	635507	19.16
SDBL	EQ	11-Jul-2022	67.25	67.00	68.00	66.75	67.65	67.55	67.43	89097	60.08	934	60170	67.53
SDL24BEES	EQ	11-Jul-2022	107.18	107.35	107.40	107.35	107.40	107.40	107.39	8	0.01	2	8	100.00
SDL26BEES	EQ	11-Jul-2022	106.08	106.16	106.17	105.92	106.00	106.00	106.09	82834	87.88	44	82702	99.84
SEAMECLTD	EQ	11-Jul-2022	862.15	852.95	925.50	852.85	925.00	910.45	887.62	6684	59.33	322	4778	71.48
SECL	SM	11-Jul-2022	103.00	105.90	105.90	105.90	105.90	105.90	105.90	1250	1.32	1	1250	100.00
SECURCRED	SM	11-Jul-2022	61.00	58.50	61.00	58.50	59.00	59.00	59.07	7560	4.47	6	6300	83.33
SECURKLOUD	BE	11-Jul-2022	73.85	74.45	75.40	72.20	74.00	73.90	74.04	14556	10.78	139	-	-
SEJALLTD	BE	11-Jul-2022	244.00	252.00	252.00	238.00	244.00	244.00	245.97	2164	5.32	53	-	-
SELAN	EQ	11-Jul-2022	174.45	173.00	175.00	169.20	170.90	170.55	170.83	18531	31.66	735	12118	65.39
SELMC	BE	11-Jul-2022	965.15	945.85	945.85	945.85	945.85	945.85	945.85	90	0.85	27	-	-
SEPC	EQ	11-Jul-2022	8.40	8.40	8.45	8.00	8.30	8.25	8.26	330571	27.29	510	210971	63.82
SEPOWER	EQ	11-Jul-2022	17.35	16.80	17.80	16.60	16.80	16.90	17.10	20077	3.43	214	12617	62.84
SEQUENT	EQ	11-Jul-2022	105.25	104.90	108.00	103.85	106.30	106.80	106.28	1318310	1401.09	13078	298433	22.64
SERVOTECH	EQ	11-Jul-2022	62.40	64.00	65.00	61.05	65.00	64.25	63.03	24117	15.20	1383	7898	32.75
SESHAPAPER	EQ	11-Jul-2022	195.75	196.00	199.50	195.00	196.00	196.80	196.74	53324	104.91	1332	32581	61.10
SETCO	EQ	11-Jul-2022	13.00	13.10	13.30	12.75	12.90	12.95	12.99	59278	7.70	255	46894	79.11
SETF10GILT	EQ	11-Jul-2022	198.82	198.75	199.00	198.10	199.00	199.00	198.62	14	0.03	8	4	28.57
SETFGOLD	EQ	11-Jul-2022	44.89	45.19	45.29	44.84	44.84	44.87	44.99	255974	115.17	1374	155334	60.68
SETFNIF50	EQ	11-Jul-2022	166.66	167.80	167.80	165.61	166.64	166.64	166.31	228289	379.66	1991	176692	77.40
SETFNIFBK	EQ	11-Jul-2022	351.75	352.00	356.06	351.26	354.76	355.37	354.27	69510	246.25	668	53747	77.32
SETFNN50	EQ	11-Jul-2022	399.86	404.00	406.80	396.00	405.20	406.25	404.12	47325	191.25	947	28666	60.57
SETUINFRA	EQ	11-Jul-2022	2.05	2.05	2.10	2.00	2.05	2.00	2.04	71384	1.46	117	67231	94.18
SEYAIND	BE	11-Jul-2022	22.95	23.95	24.00	22.50	23.00	22.95	22.95	9994	2.29	140	-	-
SFL	EQ	11-Jul-2022	2627.85	2648.00	2648.00	2601.65	2624.60	2619.80	2620.09	6722	176.12	2737	4104	61.05
SGBAPR28I	GB	11-Jul-2022	4785.00	4790.00	4849.00	4771.10	4800.00	4806.25	4789.56	141	6.75	14	138	97.87
SGBAUG24	GB	11-Jul-2022	5040.00	5005.00	5055.00	5005.00	5035.10	5035.10	5034.35	370	18.63	33	322	87.03
SGBAUG27	GB	11-Jul-2022	4768.00	4879.00	4879.00	4782.00	4840.00	4840.00	4839.41	34	1.65	7	20	58.82
SGBAUG28V	GB	11-Jul-2022	4865.97	4899.00	4899.00	4866.00	4895.00	4880.93	4876.71	618	30.14	80	524	84.79
SGBAUG29V	GB	11-Jul-2022	4799.00	4747.00	4797.99	4743.10	4797.99	4797.71	4779.81	300	14.34	33	277	92.33
SGBD29VIII	GB	11-Jul-2022	4792.00	4721.00	4884.00	4721.00	4790.00	4789.99	4790.53	110	5.27	29	87	79.09
SGBDEC26	GB	11-Jul-2022	4890.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	8	0.38	1	8	100.00
SGBFEB24	GB	11-Jul-2022	4975.90	4961.00	5040.00	4960.00	5035.00	5035.00	5026.72	367	18.45	23	332	90.46
SGBFEB27	GB	11-Jul-2022	4895.00	4948.99	4948.99	4800.00	4830.00	4830.00	4802.99	90	4.32	4	90	100.00
SGBFEB28IX	GB	11-Jul-2022	4794.00	4793.00	4793.00	4793.00	4793.00	4793.00	4793.00	1	0.05	1	1	100.00
SGBFEB29XI	GB	11-Jul-2022	4773.88	4756.00	4794.00	4756.00	4785.00	4785.50	4784.77	59	2.82	13	57	96.61
SGBJ28VIII	GB	11-Jul-2022	4784.99	4740.01	4785.00	4740.01	4785.00	4785.00	4769.36	47	2.24	4	47	100.00
SGBJAN29IX	GB	11-Jul-2022	4785.73	4775.00	4780.00	4755.16	4755.16	4757.49	4769.74	384	18.32	78	323	84.11
SGBJAN29X	GB	11-Jul-2022	4814.50	4783.00	4815.00	4783.00	4815.00	4815.00	4814.26	43	2.07	16	43	100.00
SGBJAN30IX	GB	11-Jul-2022	4798.00	4750.02	4800.00	4750.02	4790.04	4790.41	4784.19	95	4.54	37	79	83.16
SGBJU29III	GB	11-Jul-2022	4765.00	4730.00	4771.99	4730.00	4760.00	4767.19	4760.84	150	7.14	37	145	96.67
SGBJUL25	GB	11-Jul-2022	5012.00	5100.00	5100.00	5040.00	5040.00	5040.00	5043.64	33	1.66	5	33	100.00
SGBJUL27	GB	11-Jul-2022	4770.00	4770.00	4999.00	4770.00	4999.00	4999.00	4922.67	3	0.15	2	3	100.00
SGBJUL28IV	GB	11-Jul-2022	4809.40	4785.00	4813.95	4785.00	4813.95	4812.19	4803.28	404	19.41	33	237	58.66
SGBJUL29IV	GB	11-Jul-2022	4790.43	4785.00	4819.00	4780.00	4795.00	4797.20	4797.40	56	2.69	15	54	96.43
SGBJUN28	GB	11-Jul-2022	4775.00	4780.00	4824.84	4733.00	4790.00	4774.20	4806.92	250	12.02	14	206	82.40
SGBJUN29II	GB	11-Jul-2022	4755.00	4725.00	4788.99	4725.00	4759.99	4759.99	4751.28	206	9.79	28	130	63.11
SGBJUN30	GB	11-Jul-2022	4977.94	4910.00	5044.00	4910.00	4962.00	4957.37	4951.49	174	8.62	73	125	71.84
SGBMAR24	GB	11-Jul-2022	5000.00	5001.00	5001.00	4950.00	4970.00	4970.00	4968.45	31	1.54	5	29	93.55
SGBMAR28X	GB	11-Jul-2022	4780.00	4780.00	4780.00	4755.03	4755.03	4755.03	4775.01	5	0.24	2	5	100.00
SGBMAR30X	GB	11-Jul-2022	4850.05	4840.00	4935.00	4804.08	4840.00	4840.00	4872.28	68	3.31	27	55	80.88
SGBMAY25	GB	11-Jul-2022	4932.55	4912.00	4925.00	4912.00	4925.00	4925.00	4918.14	50	2.46	6	48	96.00
SGBMAY26	GB	11-Jul-2022	4905.00	4905.00	4905.00	4810.00	4810.00	4810.00	4896.74	23	1.13	4	23	100.00
SGBMAY28	GB	11-Jul-2022	4771.14	4761.00	4774.90	4730.00	4770.00	4746.35	4751.49	371	17.63	32	271	73.05
SGBMAY29I	GB	11-Jul-2022	4769.51	4775.00	4775.00	4750.00	4760.01	4769.39	4764.43	1699	80.95	112	1253	73.75
SGBMR29XII	GB	11-Jul-2022	4771.83	4772.00	4779.99	4750.00	4776.00	4771.77	4766.20	1040	49.57	72	714	68.65
SGBN28VIII	GB	11-Jul-2022	4845.00	4810.00	4810.00	4783.00	4783.00	4783.50	4790.52	70	3.35	21	69	98.57
SGBNOV23	GB	11-Jul-2022	5124.00	4957.00	5119.00	4957.00	5119.00	5119.00	4994.38	13	0.65	3	10	76.92
SGBNOV24	GB	11-Jul-2022	4965.00	5030.00	5030.00	4916.00	4929.00	4929.00	4929.44	68	3.35	19	60	88.24
SGBNOV26	GB	11-Jul-2022	4879.00	4800.00	4879.00	4765.00	4879.00	4879.00	4866.64	95	4.62	6	95	100.00
SGBNV29VII	GB	11-Jul-2022	4767.31	4768.00	4775.00	4752.01	4774.90	4765.04	4763.37	151	7.19	30	126	83.44
SGBOC28VII	GB	11-Jul-2022	4789.33	4789.00	4798.00	4752.25	4797.00	4796.89	4788.84	102	4.88	17	53	51.96
SGBOCT25	GB	11-Jul-2022	5000.00	5002.00	5002.00	5000.00	5000.00	5000.00	5000.13	16	0.80	3	16	100.00
SGBOCT27	GB	11-Jul-2022	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	4780.00	1	0.05	1	1	100.00
SGBOCT27VI	GB	11-Jul-2022	4750.00	4890.00	4890.00	4725.00	4750.01	4750.01	4744.19	26	1.23	11	25	96.15
SGBSEP24	GB	11-Jul-2022	5002.01	4961.00	4975.00	4961.00	4975.00	4975.00	4969.53	64	3.18	6	64	100.00
SGBSEP27	GB	11-Jul-2022	4782.00	4750.00	4780.00	4750.00	4762.00	4771.20	4758.48	25	1.19	5	25	100.00
SGBSEP28VI	GB	11-Jul-2022	4838.96	4825.00	4844.90	4761.00	4829.98	4808.12	4817.17	202	9.73	31	125	61.88
SGBSEP29VI	GB	11-Jul-2022	4762.62	4763.00	4780.00	4731.00	4778.00	4777.00	4767.76	119	5.67	21	96	80.67
SGIL	EQ	11-Jul-2022	151.20	151.25	157.95	151.25	157.75	155.85	154.37	1299	2.01	74	1059	81.52
SGL	EQ	11-Jul-2022	25.70	26.00	27.65	25.10	27.00	26.75	26.36	33156	8.74	260	14719	44.39
SHAHALLOYS	EQ	11-Jul-2022	79.05	77.65	82.00	76.95	78.45	77.55	78.69	47276	37.20	588	23955	50.67
SHAILY	EQ	11-Jul-2022	1907.50	1920.00	1949.25	1910.80	1936.00	1935.40	1932.19	531	10.26	122	309	58.19
SHAKTIPUMP	EQ	11-Jul-2022	540.50	543.00	548.50	537.65	544.00	543.40	543.48	30722	166.97	2508	15905	51.77
SHALBY	EQ	11-Jul-2022	106.00	106.30	110.00	104.20	108.00	109.05	107.51	57958	62.31	1503	26964	46.52
SHALPAINTS	EQ	11-Jul-2022	168.20	168.00	184.30	168.00	182.05	181.20	179.01	1339374	2397.62	9184	738293	55.12
SHANKARA	EQ	11-Jul-2022	718.60	718.00	740.50	709.10	738.05	738.10	731.41	89568	655.11	3373	57591	64.30
SHANTI	BE	11-Jul-2022	28.00	27.95	28.35	26.90	28.25	27.45	27.48	2689	0.74	41	-	-
SHANTIGEAR	EQ	11-Jul-2022	224.65	223.70	233.45	222.10	232.00	231.90	230.01	131152	301.66	5470	41571	31.70
SHARDACROP	EQ	11-Jul-2022	649.80	640.10	686.50	640.10	680.55	676.70	673.87	349945	2358.18	15430	121063	34.59
SHARDAMOTR	EQ	11-Jul-2022	779.30	780.00	798.00	774.05	782.00	780.90	785.08	16880	132.52	2031	9711	57.53
SHAREINDIA	EQ	11-Jul-2022	1160.90	1177.70	1186.00	1164.45	1172.10	1176.80	1178.77	27983	329.85	2841	17170	61.36
SHARIABEES	EQ	11-Jul-2022	398.46	401.98	401.98	391.02	392.93	393.28	393.59	610	2.40	96	489	80.16
SHEMAROO	EQ	11-Jul-2022	103.20	104.35	105.10	101.55	103.70	103.00	103.16	19586	20.21	485	13621	69.54
SHIGAN	SM	11-Jul-2022	96.20	99.20	99.20	93.55	93.55	93.65	95.38	27000	25.75	9	21000	77.78
SHILPAMED	EQ	11-Jul-2022	395.90	397.00	402.95	393.00	399.10	398.95	398.67	76793	306.15	2358	54753	71.30
SHIVALIK	EQ	11-Jul-2022	745.40	743.90	765.00	725.00	733.25	737.20	734.50	2115	15.53	223	1395	65.96
SHIVAMAUTO	EQ	11-Jul-2022	36.65	37.00	37.95	36.35	37.90	37.55	37.03	130107	48.18	608	102713	78.95
SHIVAMILLS	EQ	11-Jul-2022	95.35	95.35	96.30	92.10	93.40	93.50	94.20	6687	6.30	305	3629	54.27
SHIVATEX	EQ	11-Jul-2022	165.80	163.35	166.95	162.05	165.10	164.80	165.06	5185	8.56	166	3417	65.90
SHK	EQ	11-Jul-2022	139.25	139.00	139.00	135.45	138.00	137.95	137.36	50614	69.53	966	33736	66.65
SHOPERSTOP	EQ	11-Jul-2022	523.65	523.85	551.00	520.70	534.00	535.75	539.74	599890	3237.83	21378	96600	16.10
SHRADHA	EQ	11-Jul-2022	46.55	46.50	48.55	45.80	48.00	47.30	46.82	2914	1.36	67	2647	90.84
SHREDIGCEM	EQ	11-Jul-2022	62.20	61.50	62.70	61.40	61.55	62.20	62.04	55074	34.17	1235	32057	58.21
SHREECEM	EQ	11-Jul-2022	19932.80	19919.95	20040.60	19764.10	19800.05	19854.15	19858.34	16712	3318.73	6975	6253	37.42
SHREEPUSHK	EQ	11-Jul-2022	248.80	251.90	258.90	248.20	258.00	257.10	254.29	34514	87.76	1408	22072	63.95
SHREERAMA	EQ	11-Jul-2022	10.70	10.85	11.15	10.50	11.10	11.05	10.96	19490	2.14	226	11414	58.56
SHRENIK	EQ	11-Jul-2022	2.25	2.30	2.50	2.30	2.35	2.35	2.36	3593564	84.81	1615	1820548	50.66
SHREYANIND	EQ	11-Jul-2022	92.15	92.50	95.00	92.30	94.25	93.90	93.61	14016	13.12	235	9160	65.35
SHREYAS	EQ	11-Jul-2022	315.10	318.40	336.00	318.40	335.00	334.40	330.29	66073	218.23	3208	38642	58.48
SHRIPISTON	BE	11-Jul-2022	699.05	699.00	713.00	678.10	687.00	687.00	697.98	331	2.31	12	-	-
SHRIRAMCIT	EQ	11-Jul-2022	1735.00	1716.00	1755.00	1716.00	1732.10	1740.30	1740.85	61009	1062.07	3958	31254	51.23
SHRIRAMPPS	EQ	11-Jul-2022	67.85	67.45	70.00	66.50	69.35	69.45	68.76	121300	83.41	1913	67802	55.90
SHUBHLAXMI	SM	11-Jul-2022	30.25	28.75	31.70	28.75	30.65	30.65	30.48	23000	7.01	17	18000	78.26
SHYAMCENT	EQ	11-Jul-2022	20.15	20.15	20.25	19.85	20.20	20.25	20.11	257653	51.80	1465	196699	76.34
SHYAMMETL	EQ	11-Jul-2022	284.40	286.00	304.85	280.00	296.75	297.45	295.21	219655	648.44	6485	86390	39.33
SHYAMTEL	EQ	11-Jul-2022	13.50	14.15	14.15	14.15	14.15	14.15	14.15	2404	0.34	24	2404	100.00
SICAL	BE	11-Jul-2022	7.85	7.85	8.00	7.85	8.00	7.95	7.95	28159	2.24	96	-	-
SIEMENS	EQ	11-Jul-2022	2681.35	2670.00	2712.00	2661.15	2675.60	2675.55	2686.06	204993	5506.23	20124	71230	34.75
SIGACHI	EQ	11-Jul-2022	274.50	274.40	285.70	271.60	272.50	272.80	276.40	181306	501.13	11631	66537	36.70
SIGIND	EQ	11-Jul-2022	39.50	39.00	41.70	37.65	39.25	38.80	39.76	213541	84.90	2347	98129	45.95
SIGMA	SM	11-Jul-2022	562.00	584.00	590.10	584.00	590.10	590.10	586.35	1800	10.55	6	1800	100.00
SIKKO	EQ	11-Jul-2022	48.25	46.60	49.45	46.60	49.10	48.05	48.25	751	0.36	47	505	67.24
SIL	BE	11-Jul-2022	23.15	22.65	23.00	22.00	22.00	22.00	22.07	159695	35.24	662	-	-
SILGO	EQ	11-Jul-2022	29.25	29.50	29.50	27.85	28.10	28.30	28.24	43363	12.24	282	27843	64.21
SILINV	EQ	11-Jul-2022	294.10	297.75	298.15	279.35	286.90	284.30	284.30	1231	3.50	168	904	73.44
SILLYMONKS	EQ	11-Jul-2022	20.05	20.10	20.10	18.65	19.00	19.00	19.28	8636	1.66	66	7205	83.43
SILVER	EQ	11-Jul-2022	58.61	59.38	59.38	58.51	58.52	58.71	58.86	18621	10.96	351	12969	69.65
SILVERBEES	EQ	11-Jul-2022	56.69	56.50	57.09	56.50	56.80	56.80	56.84	891533	506.76	1560	766256	85.95
SILVERTUC	EQ	11-Jul-2022	342.00	359.05	359.05	327.55	346.45	342.25	337.81	15908	53.74	176	14831	93.23
SIMBHALS	EQ	11-Jul-2022	22.65	22.75	23.25	22.00	22.35	22.45	22.61	43596	9.86	257	29440	67.53
SIMPLEXINF	EQ	11-Jul-2022	55.65	55.65	56.00	53.45	53.60	54.50	55.02	46643	25.66	517	32288	69.22
SINTERCOM	EQ	11-Jul-2022	85.40	85.45	86.85	85.00	85.45	85.45	85.10	3340	2.84	37	2916	87.31
SIRCA	EQ	11-Jul-2022	480.10	482.55	482.55	474.00	474.00	476.65	478.24	6926	33.12	608	4403	63.57
SIS	EQ	11-Jul-2022	448.15	450.35	450.70	445.55	448.00	447.55	447.60	25690	114.99	1626	16903	65.80
SITINET	EQ	11-Jul-2022	1.75	1.80	1.80	1.70	1.75	1.75	1.75	899216	15.76	677	535949	59.60
SIYSIL	EQ	11-Jul-2022	512.55	514.20	536.40	506.80	529.00	529.35	528.56	103767	548.47	5646	38448	37.05
SJS	EQ	11-Jul-2022	449.90	457.00	474.00	448.10	452.20	454.75	462.17	104458	482.77	5824	58801	56.29
SJVN	EQ	11-Jul-2022	27.25	27.35	27.40	27.10	27.20	27.20	27.16	533394	144.88	2228	319844	59.96
SKFINDIA	EQ	11-Jul-2022	3698.75	3698.00	3805.95	3662.30	3725.95	3762.00	3752.10	32677	1226.07	5929	17526	53.63
SKIL	BE	11-Jul-2022	3.30	3.40	3.45	3.15	3.15	3.15	3.28	97506	3.20	87	-	-
SKIPPER	EQ	11-Jul-2022	55.30	55.70	56.35	54.70	55.65	55.45	55.25	94785	52.37	846	45906	48.43
SKMEGGPROD	EQ	11-Jul-2022	58.35	59.00	59.70	57.30	59.20	59.15	58.94	18654	10.99	287	7280	39.03
SKSTEXTILE	SM	11-Jul-2022	25.50	24.25	24.25	24.25	24.25	24.25	24.25	1000	0.24	1	1000	100.00
SMARTLINK	EQ	11-Jul-2022	122.00	123.70	126.25	119.50	124.00	123.10	123.82	15755	19.51	618	7113	45.15
SMCGLOBAL	EQ	11-Jul-2022	91.80	92.40	92.40	90.80	90.95	91.00	91.22	90135	82.22	467	68526	76.03
SMLISUZU	EQ	11-Jul-2022	613.65	610.00	638.90	610.00	627.00	626.30	627.51	23511	147.53	2576	10322	43.90
SMLT	EQ	11-Jul-2022	101.00	98.20	104.80	98.20	104.00	103.30	103.06	12988	13.38	458	7196	55.40
SMSLIFE	EQ	11-Jul-2022	705.90	696.05	708.00	686.00	686.30	693.05	696.92	2091	14.57	155	1615	77.24
SMSPHARMA	EQ	11-Jul-2022	81.90	82.45	82.45	79.80	80.40	80.55	80.77	53220	42.98	712	35691	67.06
SNOWMAN	EQ	11-Jul-2022	28.85	28.20	29.30	28.00	29.20	29.15	28.89	223841	64.67	2120	105825	47.28
SOBHA	EQ	11-Jul-2022	675.35	665.00	681.75	645.90	664.95	667.90	667.51	1287784	8596.04	40938	107109	8.32
SOFTTECH	BE	11-Jul-2022	97.90	97.90	101.40	93.05	93.80	93.80	93.73	1254	1.18	21	-	-
SOLARA	EQ	11-Jul-2022	381.40	384.05	390.70	372.00	375.00	375.50	381.79	67562	257.94	5015	26736	39.57
SOLARINDS	EQ	11-Jul-2022	2689.80	2698.00	2715.90	2690.50	2706.55	2709.50	2707.97	9191	248.89	2353	6093	66.29
SOMANYCERA	EQ	11-Jul-2022	603.15	606.20	610.00	590.00	592.00	592.70	598.19	7486	44.78	599	4647	62.08
SOMATEX	EQ	11-Jul-2022	7.00	7.30	7.35	6.65	7.35	7.35	7.26	12702	0.92	63	10854	85.45
SOMICONVEY	EQ	11-Jul-2022	32.55	31.20	33.60	31.20	33.60	32.90	32.44	5029	1.63	62	3099	61.62
SONACOMS	EQ	11-Jul-2022	567.45	566.10	578.80	562.00	575.95	576.75	569.77	305882	1742.82	13039	124651	40.75
SONAMCLOCK	EQ	11-Jul-2022	86.25	82.00	90.00	82.00	83.50	83.55	85.26	795	0.68	86	200	25.16
SONATSOFTW	EQ	11-Jul-2022	687.95	686.00	686.00	660.00	668.00	666.20	670.71	71302	478.23	5531	38348	53.78
SONUINFRA	SM	11-Jul-2022	33.50	33.50	33.50	33.50	33.50	33.50	33.50	6000	2.01	2	6000	100.00
SORILINFRA	EQ	11-Jul-2022	65.20	65.90	66.50	64.30	64.80	64.70	65.42	7774	5.09	206	4908	63.13
SOTL	EQ	11-Jul-2022	1122.80	1129.00	1146.05	1105.35	1141.55	1143.95	1128.10	6462	72.90	916	3603	55.76
SOUTHBANK	EQ	11-Jul-2022	7.90	7.95	7.95	7.80	7.85	7.85	7.87	2050702	161.42	10163	1243299	60.63
SOUTHWEST	EQ	11-Jul-2022	179.25	182.35	187.80	180.85	184.00	182.75	183.06	3082	5.64	117	1267	41.11
SPAL	EQ	11-Jul-2022	371.75	372.90	382.50	370.65	379.60	379.50	377.62	44612	168.46	3487	13277	29.76
SPANDANA	EQ	11-Jul-2022	416.25	418.85	441.00	418.25	431.05	431.50	432.87	338140	1463.71	13926	57855	17.11
SPARC	EQ	11-Jul-2022	211.45	210.40	215.50	209.60	214.05	214.80	213.44	182124	388.73	3470	48749	26.77
SPCENET	EQ	11-Jul-2022	4.65	4.85	4.85	4.85	4.85	4.85	4.85	6245	0.30	7	6245	100.00
SPECIALITY	EQ	11-Jul-2022	132.85	133.70	139.40	132.50	136.80	135.85	136.41	165083	225.19	2923	77202	46.77
SPENCERS	EQ	11-Jul-2022	72.45	72.60	75.85	72.60	74.90	75.25	74.55	164969	122.98	1796	83573	50.66
SPENTEX	BZ	11-Jul-2022	2.25	2.30	2.30	2.15	2.15	2.15	2.16	6630	0.14	10	-	-
SPIC	EQ	11-Jul-2022	49.25	49.00	53.00	48.65	51.90	52.05	51.55	1855830	956.63	9694	487483	26.27
SPICEJET	EQ	11-Jul-2022	39.15	39.50	39.50	38.75	39.20	39.05	39.05	901435	352.05	5681	295143	32.74
SPLIL	EQ	11-Jul-2022	48.20	48.00	48.75	47.25	47.25	47.65	47.91	26367	12.63	353	20210	76.65
SPLPETRO	EQ	11-Jul-2022	907.00	904.00	921.00	900.90	902.00	904.25	910.03	24476	222.74	2413	14411	58.88
SPMLINFRA	EQ	11-Jul-2022	48.00	48.80	50.00	45.80	48.70	49.10	47.83	131312	62.80	1329	70705	53.85
SPRL	SM	11-Jul-2022	80.00	80.00	80.00	80.00	80.00	80.00	80.00	4800	3.84	3	4800	100.00
SPTL	EQ	11-Jul-2022	4.00	3.80	3.80	3.80	3.80	3.80	3.80	888104	33.75	1787	888104	100.00
SPYL	BE	11-Jul-2022	0.50	0.55	0.55	0.45	0.55	0.55	0.48	47824	0.23	32	-	-
SREEL	EQ	11-Jul-2022	162.40	163.90	166.40	160.05	162.40	164.05	163.01	13846	22.57	516	9616	69.45
SREIBNPNCD	NW	11-Jul-2022	140.00	168.00	168.00	168.00	168.00	168.00	168.00	1	0.00	1	1	100.00
SREINFRA	BE	11-Jul-2022	4.00	4.00	4.05	3.90	4.00	4.00	3.99	128474	5.12	267	-	-
SRF	EQ	11-Jul-2022	2175.50	2168.95	2208.60	2145.55	2181.05	2186.20	2181.57	885089	19308.84	50984	245718	27.76
SRHHYPOLTD	EQ	11-Jul-2022	440.30	442.00	454.90	438.00	441.75	440.85	441.93	13901	61.43	824	9327	67.10
SRIRAM	SM	11-Jul-2022	8.10	8.00	8.00	8.00	8.00	8.00	8.00	6000	0.48	1	6000	100.00
SRPL	EQ	11-Jul-2022	107.85	109.70	112.45	107.50	111.85	111.95	109.01	368368	401.55	1438	323020	87.69
SRTRANSFIN	EQ	11-Jul-2022	1280.45	1275.65	1280.00	1240.10	1255.20	1256.15	1255.91	738308	9272.49	30851	327415	44.35
SRTRANSFIN	YH	11-Jul-2022	1016.00	1016.00	1016.00	1013.01	1015.00	1015.00	1015.14	7	0.07	4	6	85.71
SRTRANSFIN	YK	11-Jul-2022	1010.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	85	0.87	1	85	100.00
SRTRANSFIN	YN	11-Jul-2022	1441.00	1467.00	1467.00	1467.00	1467.00	1467.00	1467.00	200	2.93	1	200	100.00
SRTRANSFIN	YO	11-Jul-2022	1020.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	5	0.05	1	5	100.00
SRTRANSFIN	YP	11-Jul-2022	1045.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	50	0.53	1	50	100.00
SRTRANSFIN	YR	11-Jul-2022	1080.00	1080.00	1080.50	1080.00	1080.00	1080.35	1080.18	68	0.73	4	68	100.00
SRTRANSFIN	YV	11-Jul-2022	1030.00	1025.00	1029.90	1025.00	1029.90	1029.90	1029.13	950	9.78	4	950	100.00
SRTRANSFIN	Z2	11-Jul-2022	1551.00	1394.95	1394.95	1394.95	1394.95	1394.95	1394.95	150	2.09	3	150	100.00
SRTRANSFIN	Z3	11-Jul-2022	1015.00	1015.00	1016.05	1015.00	1016.00	1016.00	1015.83	17	0.17	4	17	100.00
SRTRANSFIN	ZE	11-Jul-2022	1010.00	1020.00	1020.00	1010.00	1010.00	1010.00	1010.29	103	1.04	4	103	100.00
SRTRANSFIN	ZJ	11-Jul-2022	1225.00	1226.00	1226.00	1225.00	1225.00	1225.00	1225.50	20	0.25	2	20	100.00
SSWL	EQ	11-Jul-2022	846.15	836.30	889.90	831.80	851.10	852.55	865.02	84993	735.21	6051	40380	47.51
STAMPEDE	BE	11-Jul-2022	0.65	0.60	0.65	0.60	0.65	0.60	0.62	78761	0.49	17	-	-
STAR	EQ	11-Jul-2022	347.55	347.55	351.35	343.75	346.55	347.50	347.67	462368	1607.50	7665	248698	53.79
STARCEMENT	EQ	11-Jul-2022	86.20	86.95	87.80	86.00	86.00	86.45	86.94	78368	68.13	994	44883	57.27
STARHEALTH	EQ	11-Jul-2022	534.70	527.00	554.70	526.00	550.50	552.45	545.90	619753	3383.22	22825	220037	35.50
STARPAPER	EQ	11-Jul-2022	155.75	154.20	161.10	154.20	157.65	156.70	158.11	75187	118.88	2123	27543	36.63
STARTECK	EQ	11-Jul-2022	126.75	128.00	131.00	124.10	124.10	124.30	126.53	12096	15.30	206	345	2.85
STCINDIA	EQ	11-Jul-2022	85.30	85.30	86.50	80.35	84.05	84.30	83.60	45496	38.03	728	17843	39.22
STEELCAS	EQ	11-Jul-2022	349.50	337.00	375.00	334.55	371.25	370.10	362.85	20227	73.39	1187	11005	54.41
STEELCITY	EQ	11-Jul-2022	55.40	55.40	56.20	54.80	55.35	55.05	55.26	7189	3.97	142	5268	73.28
STEELXIND	EQ	11-Jul-2022	215.55	220.00	223.80	210.10	216.00	219.45	218.58	1569181	3429.87	16757	734047	46.78
STEL	EQ	11-Jul-2022	113.25	112.00	118.00	112.00	114.00	113.60	114.43	14341	16.41	333	8229	57.38
STERTOOLS	EQ	11-Jul-2022	293.30	288.40	307.95	279.35	307.95	307.95	302.73	546186	1653.47	8022	344698	63.11
STLTECH	EQ	11-Jul-2022	143.80	144.20	145.35	143.05	143.80	143.60	144.15	487619	702.89	6419	276832	56.77
STOVEKRAFT	EQ	11-Jul-2022	576.25	575.00	583.00	560.00	562.90	562.30	567.87	65790	373.60	6022	33682	51.20
STYLAMIND	EQ	11-Jul-2022	878.20	886.80	955.85	877.55	922.05	933.00	926.97	18669	173.06	1893	9939	53.24
SUBCAPCITY	BE	11-Jul-2022	103.95	98.80	109.10	98.80	109.10	108.35	103.24	3650	3.77	51	-	-
SUBEXLTD	EQ	11-Jul-2022	25.05	24.80	27.60	24.60	27.20	27.20	26.33	6216903	1637.08	13509	2371977	38.15
SUBROS	EQ	11-Jul-2022	313.15	313.80	318.35	310.00	313.00	314.15	315.04	6483	20.42	433	2674	41.25
SUDARSCHEM	EQ	11-Jul-2022	427.65	428.00	468.60	427.40	464.00	463.65	459.48	1181341	5428.06	33929	163829	13.87
SUMEETINDS	EQ	11-Jul-2022	6.60	6.40	6.65	6.30	6.50	6.30	6.33	323596	20.49	562	160577	49.62
SUMICHEM	EQ	11-Jul-2022	471.40	472.00	504.55	471.40	494.00	495.20	495.42	1657504	8211.68	41266	440703	26.59
SUMIT	EQ	11-Jul-2022	10.20	10.45	10.45	10.10	10.20	10.25	10.24	7901	0.81	62	1318	16.68
SUMMITSEC	EQ	11-Jul-2022	540.85	540.75	550.00	536.50	541.15	543.50	543.34	4303	23.38	425	2813	65.37
SUNCLAYLTD	EQ	11-Jul-2022	4067.35	4087.70	4231.80	4032.45	4190.00	4194.10	4146.68	1745	72.36	650	900	51.58
SUNDARAM	EQ	11-Jul-2022	2.90	2.90	2.95	2.80	2.85	2.85	2.86	221306	6.33	332	173764	78.52
SUNDARMFIN	EQ	11-Jul-2022	1881.20	1870.00	1888.95	1843.00	1845.30	1861.80	1859.73	13454	250.21	2557	7119	52.91
SUNDARMHLD	EQ	11-Jul-2022	73.00	73.75	73.75	72.35	73.05	73.45	73.04	40623	29.67	392	32726	80.56
SUNDRMBRAK	EQ	11-Jul-2022	357.90	355.00	359.90	345.55	347.50	347.20	351.74	2236	7.86	249	937	41.91
SUNDRMFAST	EQ	11-Jul-2022	778.65	778.00	796.40	770.95	790.00	793.15	788.65	44009	347.08	5746	23284	52.91
SUNFLAG	EQ	11-Jul-2022	80.35	80.30	83.90	79.60	81.95	81.85	82.11	563765	462.90	5999	279059	49.50
SUNPHARMA	EQ	11-Jul-2022	857.70	856.80	863.00	851.10	855.80	857.25	855.52	1768048	15126.00	33994	892061	50.45
SUNTECK	EQ	11-Jul-2022	507.95	498.05	512.10	498.05	507.00	507.05	506.45	544280	2756.50	13945	138770	25.50
SUNTV	EQ	11-Jul-2022	429.55	426.60	438.45	426.55	436.20	437.05	435.16	548252	2385.77	9738	207602	37.87
SUPERHOUSE	EQ	11-Jul-2022	183.95	185.75	194.40	182.75	192.00	191.75	190.74	20605	39.30	692	9710	47.12
SUPERSPIN	EQ	11-Jul-2022	9.90	10.30	10.30	9.80	10.00	9.95	10.04	13958	1.40	106	7028	50.35
SUPRAJIT	EQ	11-Jul-2022	328.70	333.65	335.00	328.15	330.30	331.55	331.36	77832	257.90	4175	41966	53.92
SUPREMEENG	EQ	11-Jul-2022	2.70	2.75	2.80	2.70	2.75	2.75	2.73	1011332	27.65	382	680417	67.28
SUPREMEIND	EQ	11-Jul-2022	1859.80	1879.00	1917.00	1860.00	1914.00	1904.90	1893.84	19632	371.80	3897	11113	56.61
SUPREMEINF	EQ	11-Jul-2022	11.40	11.50	11.95	11.40	11.95	11.95	11.83	28558	3.38	92	23513	82.33
SUPRIYA	EQ	11-Jul-2022	343.60	343.00	352.55	342.05	348.50	347.95	348.60	249802	870.81	6742	165049	66.07
SURANASOL	EQ	11-Jul-2022	20.35	20.35	20.65	19.50	20.30	20.30	20.20	52720	10.65	599	28878	54.78
SURANAT&P	EQ	11-Jul-2022	10.05	10.15	10.30	9.90	10.20	10.15	10.14	103025	10.45	421	69955	67.90
SURYALAXMI	EQ	11-Jul-2022	62.95	63.00	64.30	61.80	62.10	62.45	62.79	4578	2.87	96	1705	37.24
SURYAROSNI	EQ	11-Jul-2022	378.10	374.10	376.80	371.40	373.95	373.55	374.27	70310	263.15	3357	37575	53.44
SURYODAY	EQ	11-Jul-2022	83.45	84.80	86.65	83.05	84.45	84.35	84.60	52085	44.07	1343	23373	44.87
SUTLEJTEX	EQ	11-Jul-2022	64.60	64.60	65.70	64.20	64.65	64.80	64.84	37685	24.43	521	20850	55.33
SUULD	EQ	11-Jul-2022	58.15	57.00	57.40	55.25	55.25	55.25	55.41	291820	161.70	1473	214695	73.57
SUVEN	EQ	11-Jul-2022	70.40	70.15	70.40	68.20	69.45	69.40	69.51	161801	112.48	2587	69978	43.25
SUVENPHAR	EQ	11-Jul-2022	442.50	442.50	447.65	437.30	444.90	443.70	441.04	137156	604.91	9360	84685	61.74
SUVIDHAA	EQ	11-Jul-2022	6.40	6.60	6.60	6.25	6.35	6.40	6.44	107546	6.92	375	58510	54.40
SUZLON	EQ	11-Jul-2022	6.65	6.65	6.80	6.65	6.75	6.70	6.70	37959012	2543.37	19217	15606525	41.11
SVPGLOB	EQ	11-Jul-2022	39.15	39.25	39.25	37.70	38.25	37.95	38.26	138611	53.04	824	43947	31.71
SWANENERGY	EQ	11-Jul-2022	182.65	184.00	191.00	183.10	190.10	189.60	187.00	78072	145.99	3208	28096	35.99
SWARAJ	SM	11-Jul-2022	50.15	49.15	51.85	49.15	51.85	51.85	50.50	4000	2.02	2	2000	50.00
SWARAJENG	EQ	11-Jul-2022	1492.80	1495.00	1500.25	1475.00	1490.00	1489.25	1486.59	3756	55.84	724	2563	68.24
SWELECTES	EQ	11-Jul-2022	332.95	339.50	340.00	318.45	319.00	319.50	324.99	19692	64.00	787	9932	50.44
SWSOLAR	EQ	11-Jul-2022	305.85	303.90	310.80	302.00	307.25	306.60	305.84	131295	401.56	3761	69123	52.65
SYMPHONY	EQ	11-Jul-2022	888.50	886.00	892.95	880.00	888.00	882.25	886.39	7963	70.58	2508	4698	59.00
SYNGENE	EQ	11-Jul-2022	572.95	568.50	577.00	565.55	571.15	573.10	571.10	106642	609.03	3725	36305	34.04
TAINWALCHM	EQ	11-Jul-2022	71.50	73.70	73.70	71.45	73.40	73.25	72.40	3714	2.69	117	2988	80.45
TAJGVK	EQ	11-Jul-2022	140.60	140.60	142.80	140.05	142.40	142.25	142.20	320774	456.14	2966	296222	92.35
TAKE	EQ	11-Jul-2022	22.30	22.30	22.85	22.15	22.75	22.70	22.52	224264	50.50	1694	105827	47.19
TALBROAUTO	EQ	11-Jul-2022	516.15	516.15	520.00	511.00	515.00	514.40	515.75	33647	173.53	2409	15479	46.00
TANLA	EQ	11-Jul-2022	1010.70	1008.70	1008.70	987.00	996.10	996.60	995.12	181740	1808.54	12864	61085	33.61
TANTIACONS	BZ	11-Jul-2022	13.20	12.60	13.40	12.60	13.10	13.05	12.78	3115	0.40	23	-	-
TARC	EQ	11-Jul-2022	36.30	36.65	37.50	36.15	36.65	36.85	36.82	336218	123.81	1660	203611	60.56
TARMAT	EQ	11-Jul-2022	46.25	46.25	47.15	46.05	46.05	46.40	46.50	5209	2.42	104	3496	67.11
TARSONS	EQ	11-Jul-2022	847.85	854.60	854.80	802.80	810.00	809.65	819.42	318930	2613.37	17864	108417	33.99
TASTYBITE	EQ	11-Jul-2022	9943.05	9980.00	11310.10	9874.60	11225.00	11219.25	10950.77	19479	2133.10	7194	4925	25.28
TATACAPHSG	N2	11-Jul-2022	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	15	0.16	1	15	100.00
TATACAPHSG	N4	11-Jul-2022	1036.84	1050.00	1059.99	1050.00	1057.99	1057.99	1056.86	465	4.91	7	465	100.00
TATACAPHSG	N6	11-Jul-2022	1064.01	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	10	0.11	1	10	100.00
TATACHEM	EQ	11-Jul-2022	836.45	835.00	844.45	828.15	842.45	843.10	838.34	1077720	9035.01	29567	236410	21.94
TATACOFFEE	EQ	11-Jul-2022	211.35	211.00	213.35	210.50	211.05	211.65	211.90	586167	1242.07	5972	148447	25.33
TATACOMM	EQ	11-Jul-2022	974.55	974.00	1008.15	960.00	995.00	999.15	986.80	524618	5176.91	17856	198656	37.87
TATACONSUM	EQ	11-Jul-2022	761.40	761.55	770.00	758.40	764.00	765.90	764.70	1287117	9842.60	27228	578339	44.93
TATAELXSI	EQ	11-Jul-2022	7993.15	7948.00	8120.00	7815.65	8030.00	8046.00	7972.53	242078	19299.74	37020	44458	18.37
TATAINVEST	EQ	11-Jul-2022	1388.65	1383.00	1395.00	1382.95	1391.00	1389.40	1390.98	7369	102.50	2162	3489	47.35
TATAMETALI	EQ	11-Jul-2022	694.85	691.00	707.00	690.90	692.10	692.85	697.16	62446	435.35	4189	27494	44.03
TATAMOTORS	EQ	11-Jul-2022	441.55	438.05	441.20	433.45	435.80	437.05	437.22	12621150	55182.20	138171	3093086	24.51
TATAMTRDVR	EQ	11-Jul-2022	220.40	219.60	224.95	215.10	223.30	224.05	220.83	3922394	8661.99	34153	1847471	47.10
TATAPOWER	EQ	11-Jul-2022	220.05	219.00	221.90	218.30	220.20	220.75	220.73	14996210	33101.83	108470	3650370	24.34
TATASTEEL	EQ	11-Jul-2022	885.90	885.20	929.00	875.05	912.90	912.75	907.93	15019334	136364.72	247195	2681161	17.85
TATASTLLP	EQ	11-Jul-2022	609.05	609.00	621.00	601.00	610.00	613.40	611.11	42457	259.46	3738	16414	38.66
TATVA	EQ	11-Jul-2022	2314.25	2330.00	2386.35	2316.35	2375.00	2374.35	2359.41	6497	153.29	1268	3806	58.58
TBZ	EQ	11-Jul-2022	68.30	68.40	72.20	67.30	69.60	69.70	70.58	334947	236.42	5088	84829	25.33
TCFSL	ND	11-Jul-2022	1093.65	1101.90	1101.90	1090.15	1094.10	1094.10	1092.36	803	8.77	20	795	99.00
TCFSL	NF	11-Jul-2022	1185.00	1190.00	1193.00	1185.00	1193.00	1190.41	1189.73	1003	11.93	14	1003	100.00
TCFSL	NH	11-Jul-2022	1074.00	1072.00	1074.01	1072.00	1074.01	1074.01	1073.29	956	10.26	30	896	93.72
TCFSL	NJ	11-Jul-2022	1096.90	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	7	0.08	1	7	100.00
TCFSL	NL	11-Jul-2022	1120.52	1121.00	1123.00	1121.00	1123.00	1123.00	1121.59	110	1.23	3	110	100.00
TCI	EQ	11-Jul-2022	732.30	731.70	744.00	728.30	736.00	736.40	736.91	20043	147.70	2302	6443	32.15
TCIDEVELOP	EQ	11-Jul-2022	375.25	392.40	392.55	376.15	387.90	378.15	383.20	275	1.05	36	169	61.45
TCIEXP	EQ	11-Jul-2022	1617.05	1619.90	1626.75	1598.00	1598.00	1603.80	1610.07	8557	137.77	1557	5288	61.80
TCNSBRANDS	EQ	11-Jul-2022	536.75	522.50	564.00	522.50	554.45	550.15	556.06	173625	965.45	8534	47969	27.63
TCPLPACK	EQ	11-Jul-2022	967.80	979.95	1013.70	942.35	983.95	991.25	984.54	141807	1396.15	14318	43904	30.96
TCS	EQ	11-Jul-2022	3265.45	3206.15	3225.00	3106.00	3112.00	3113.80	3129.60	6974600	218276.98	380075	3636712	52.14
TDPOWERSYS	EQ	11-Jul-2022	501.60	501.60	526.65	495.10	514.45	514.45	516.61	120606	623.07	5160	67609	56.06
TEAMLEASE	EQ	11-Jul-2022	3541.70	3505.00	3650.00	3473.25	3620.00	3597.75	3586.79	12144	435.58	3403	6286	51.76
TECH	EQ	11-Jul-2022	28.57	29.00	29.15	27.54	27.73	27.71	27.73	17219	4.77	240	16155	93.82
TECHIN	EQ	11-Jul-2022	11.70	11.70	12.25	11.70	12.25	12.25	12.23	12720	1.56	38	10897	85.67
TECHM	EQ	11-Jul-2022	1026.50	1015.00	1017.35	988.00	1007.00	1007.55	1002.44	2892507	28995.66	96310	1178757	40.75
TECHNOE	EQ	11-Jul-2022	306.55	307.80	319.75	307.75	317.90	315.10	314.52	250093	786.59	6210	172647	69.03
TEGA	EQ	11-Jul-2022	464.95	465.25	474.55	465.25	474.00	472.10	470.99	32916	155.03	1453	19491	59.21
TEJASNET	EQ	11-Jul-2022	448.05	450.50	464.00	447.80	461.05	458.95	455.59	186932	851.64	6401	115023	61.53
TEMBO	EQ	11-Jul-2022	146.75	153.00	154.05	145.25	150.00	152.90	150.38	56212	84.53	448	19361	34.44
TERASOFT	EQ	11-Jul-2022	35.60	36.00	36.00	33.35	34.75	34.85	34.84	14571	5.08	350	6438	44.18
TEXINFRA	EQ	11-Jul-2022	61.15	61.55	61.60	60.00	60.10	60.55	60.58	14851	9.00	172	11737	79.03
TEXMOPIPES	EQ	11-Jul-2022	67.45	68.10	68.75	67.30	67.50	67.60	67.87	69656	47.27	1950	40104	57.57
TEXRAIL	EQ	11-Jul-2022	43.80	43.50	44.35	43.25	43.85	43.85	43.84	645754	283.12	2789	261886	40.56
TFCILTD	EQ	11-Jul-2022	54.70	53.40	54.60	53.40	53.90	53.90	53.92	52628	28.38	801	30116	57.22
TFL	EQ	11-Jul-2022	7.85	8.05	8.20	7.60	8.00	7.95	7.97	9021	0.72	53	3462	38.38
TGBHOTELS	EQ	11-Jul-2022	8.65	8.40	8.95	8.40	8.45	8.75	8.71	9119	0.79	62	3665	40.19
THANGAMAYL	EQ	11-Jul-2022	1035.65	1040.85	1066.00	1025.00	1045.00	1045.95	1047.72	5699	59.71	814	2597	45.57
THEINVEST	EQ	11-Jul-2022	90.25	92.40	92.40	88.30	89.10	89.55	89.71	5282	4.74	319	3143	59.50
THEJO	SM	11-Jul-2022	872.50	875.00	880.00	875.00	880.00	880.00	877.50	300	2.63	2	300	100.00
THEMISMED	EQ	11-Jul-2022	805.35	818.00	828.00	774.05	800.00	808.70	806.18	2229	17.97	323	868	38.94
THERMAX	EQ	11-Jul-2022	2079.05	2075.90	2100.00	2069.60	2099.00	2090.55	2088.45	36074	753.39	3037	26114	72.39
THOMASCOOK	EQ	11-Jul-2022	62.55	62.50	66.00	61.55	64.10	64.10	64.47	571398	368.41	4709	268707	47.03
THOMASCOTT	BE	11-Jul-2022	39.85	40.90	41.80	40.00	40.25	40.25	40.96	1580	0.65	12	-	-
THYROCARE	EQ	11-Jul-2022	619.95	623.00	627.00	614.00	620.15	621.75	619.26	34094	211.13	2501	17861	52.39
TI	EQ	11-Jul-2022	78.15	78.00	82.05	78.00	82.05	81.70	81.39	644363	524.43	3428	337089	52.31
TIDEWATER	EQ	11-Jul-2022	1016.25	1002.00	1025.00	1002.00	1014.20	1014.90	1016.65	6501	66.09	1238	4514	69.44
TIIL	EQ	11-Jul-2022	987.90	984.85	1008.00	955.50	1007.95	997.05	986.75	11810	116.53	1314	6953	58.87
TIINDIA	EQ	11-Jul-2022	2013.10	2005.80	2095.00	1960.10	2060.00	2056.40	2045.91	227178	4647.85	19772	98093	43.18
TIJARIA	EQ	11-Jul-2022	5.10	5.30	5.30	4.95	5.25	5.10	5.14	20647	1.06	51	12311	59.63
TIL	EQ	11-Jul-2022	96.00	96.35	97.75	94.70	95.55	96.50	96.15	8842	8.50	214	2449	27.70
TIMESGTY	EQ	11-Jul-2022	41.00	41.65	45.10	41.00	45.10	45.05	44.67	51380	22.95	481	26025	50.65
TIMETECHNO	EQ	11-Jul-2022	110.55	110.00	115.75	109.10	114.80	114.55	112.49	3859578	4341.60	21937	1134711	29.40
TIMKEN	EQ	11-Jul-2022	2531.05	2547.70	2570.00	2520.00	2545.95	2556.75	2542.64	58830	1495.84	8350	39582	67.28
TINPLATE	EQ	11-Jul-2022	321.20	320.00	339.85	316.90	339.00	337.80	332.82	468495	1559.25	14114	140111	29.91
TIPSINDLTD	EQ	11-Jul-2022	1752.60	1790.00	1815.90	1766.80	1802.05	1806.50	1796.92	11539	207.35	1921	7936	68.78
TIRUMALCHM	EQ	11-Jul-2022	256.25	253.00	261.70	253.00	258.30	258.65	258.33	315233	814.34	6262	83542	26.50
TIRUPATIFL	EQ	11-Jul-2022	9.80	10.05	10.05	9.70	9.75	9.80	9.83	13035	1.28	116	9876	75.77
TITAN	EQ	11-Jul-2022	2144.35	2153.00	2173.85	2126.60	2155.65	2163.60	2160.11	1219508	26342.72	58556	438836	35.98
TMRVL	EQ	11-Jul-2022	12.95	12.70	14.40	12.65	13.15	13.20	13.27	24844	3.30	237	13023	52.42
TNIDETF	EQ	11-Jul-2022	53.63	53.63	53.63	52.40	52.94	52.92	52.67	7293	3.84	161	5014	68.75
TNPETRO	EQ	11-Jul-2022	99.55	99.40	100.85	98.90	100.10	100.35	100.05	195785	195.89	4070	103772	53.00
TNPL	EQ	11-Jul-2022	200.20	200.00	202.85	196.55	201.55	200.95	200.06	172150	344.40	4302	99085	57.56
TNTELE	BE	11-Jul-2022	7.10	7.10	7.15	6.85	7.15	7.15	6.96	2804	0.20	36	-	-
TOKYOPLAST	EQ	11-Jul-2022	88.25	89.55	90.35	87.60	90.20	90.05	89.25	1680	1.50	57	1175	69.94
TORNTPHARM	EQ	11-Jul-2022	1466.70	1493.70	1498.45	1466.00	1480.00	1484.05	1483.37	229548	3405.04	14765	62422	27.19
TORNTPOWER	EQ	11-Jul-2022	480.85	478.55	493.00	475.20	492.20	488.95	484.42	290019	1404.92	7581	74067	25.54
TOTAL	EQ	11-Jul-2022	62.20	66.00	66.00	63.55	63.80	63.85	64.31	12704	8.17	155	7696	60.58
TOUCHWOOD	EQ	11-Jul-2022	66.35	66.95	68.25	65.50	67.85	67.20	66.79	4602	3.07	119	3227	70.12
TPLPLASTEH	EQ	11-Jul-2022	175.50	177.60	179.05	168.15	168.15	171.55	172.35	30502	52.57	620	22712	74.46
TREEHOUSE	BE	11-Jul-2022	12.10	12.55	12.70	11.60	12.60	12.60	12.62	93089	11.75	262	-	-
TREJHARA	EQ	11-Jul-2022	50.90	51.90	51.95	50.00	50.50	50.50	50.87	33025	16.80	349	22200	67.22
TRENT	EQ	11-Jul-2022	1204.25	1202.80	1222.80	1197.00	1201.25	1207.40	1210.87	877368	10623.80	31649	268669	30.62
TRF	BE	11-Jul-2022	133.90	127.25	134.90	127.25	130.80	128.45	127.62	43714	55.79	264	-	-
TRIDENT	EQ	11-Jul-2022	38.80	39.15	39.20	38.45	38.75	38.70	38.78	2526820	979.98	23627	1785926	70.68
TRIGYN	EQ	11-Jul-2022	102.00	102.00	104.85	100.70	104.50	104.10	103.29	55211	57.03	1703	27440	49.70
TRIL	EQ	11-Jul-2022	30.60	30.40	31.50	30.20	30.90	31.00	30.95	145669	45.08	936	65211	44.77
TRITURBINE	EQ	11-Jul-2022	162.85	162.70	163.90	160.45	160.80	161.05	161.72	114247	184.76	6785	44807	39.22
TRIVENI	EQ	11-Jul-2022	243.80	244.90	252.90	241.05	251.25	251.40	248.67	636650	1583.15	11679	171368	26.92
TTKHLTCARE	EQ	11-Jul-2022	799.60	794.00	866.20	794.00	866.20	855.10	839.93	27689	232.57	1279	19671	71.04
TTKPRESTIG	EQ	11-Jul-2022	841.65	841.50	850.00	838.00	844.60	846.10	842.65	13634	114.89	1870	6385	46.83
TTL	EQ	11-Jul-2022	71.10	72.40	72.40	70.00	71.60	71.35	70.98	7934	5.63	235	3344	42.15
TTML	EQ	11-Jul-2022	119.50	119.00	121.30	117.30	119.65	120.00	119.57	4039274	4829.87	26225	1113898	27.58
TV18BRDCST	EQ	11-Jul-2022	39.30	39.25	39.65	38.70	39.40	39.40	39.21	5731650	2247.66	14560	1828864	31.91
TVSELECT	EQ	11-Jul-2022	201.80	201.80	205.45	198.00	204.55	204.25	202.86	46138	93.60	1740	22890	49.61
TVSMOTOR	EQ	11-Jul-2022	839.15	837.75	857.50	829.85	856.00	854.95	846.18	1110345	9395.51	25038	302565	27.25
TVSSRICHAK	EQ	11-Jul-2022	1704.35	1712.85	1730.00	1695.00	1711.00	1718.90	1713.66	1730	29.65	404	1023	59.13
TVTODAY	EQ	11-Jul-2022	268.70	265.00	268.75	260.50	263.50	264.50	263.90	55516	146.50	2487	24717	44.52
TVVISION	BE	11-Jul-2022	2.95	3.00	3.00	3.00	3.00	3.00	3.00	100	0.00	1	-	-
TWL	EQ	11-Jul-2022	122.05	120.45	126.70	120.20	123.25	123.95	124.08	1409915	1749.47	12033	459732	32.61
UBL	EQ	11-Jul-2022	1618.75	1600.15	1650.00	1600.15	1620.00	1616.05	1621.31	570574	9250.79	23325	337389	59.13
UCALFUEL	EQ	11-Jul-2022	124.40	124.70	125.70	121.85	123.10	122.60	123.48	20425	25.22	485	11219	54.93
UCOBANK	EQ	11-Jul-2022	11.20	11.20	11.55	11.20	11.35	11.35	11.35	2979349	338.20	21259	947733	31.81
UDAICEMENT	EQ	11-Jul-2022	30.85	30.85	30.85	30.20	30.35	30.25	30.48	75246	22.94	718	48924	65.02
UFLEX	EQ	11-Jul-2022	634.90	634.00	648.70	629.00	645.00	644.00	638.24	355306	2267.72	13764	116948	32.91
UFO	EQ	11-Jul-2022	92.00	91.00	93.00	90.15	92.30	92.50	91.96	51020	46.92	832	36128	70.81
UGARSUGAR	EQ	11-Jul-2022	51.80	52.70	54.35	51.85	54.35	54.35	53.29	332011	176.94	2568	197302	59.43
UGROCAP	EQ	11-Jul-2022	153.00	154.90	154.90	146.35	151.00	151.10	150.49	40925	61.59	5335	12241	29.91
UGROCAP	N1	11-Jul-2022	990.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	115	1.15	6	115	100.00
UJAAS	BE	11-Jul-2022	3.45	3.45	3.45	3.30	3.40	3.40	3.37	233601	7.88	553	-	-
UJJIVAN	EQ	11-Jul-2022	155.35	154.00	156.90	151.20	152.80	153.30	153.56	526092	807.87	6043	241410	45.89
UJJIVANSFB	EQ	11-Jul-2022	16.25	16.20	16.40	15.85	16.10	16.15	16.08	1039045	167.05	2844	547328	52.68
ULTRACEMCO	EQ	11-Jul-2022	5839.10	5820.00	5869.00	5780.60	5850.00	5854.25	5826.36	189671	11050.91	21782	77165	40.68
UMAEXPORTS	EQ	11-Jul-2022	52.90	52.00	52.80	51.60	52.15	52.25	52.20	63036	32.90	1333	40726	64.61
UMANGDAIRY	EQ	11-Jul-2022	50.25	50.70	53.75	48.75	53.65	52.65	50.74	30229	15.34	513	16575	54.83
UMESLTD	EQ	11-Jul-2022	3.20	3.35	3.35	3.35	3.35	3.35	3.35	1621	0.05	13	1621	100.00
UNICHEMLAB	EQ	11-Jul-2022	248.35	249.60	252.90	247.40	251.20	251.70	251.15	16958	42.59	672	10608	62.55
UNIDT	EQ	11-Jul-2022	395.00	392.20	396.90	385.95	389.00	388.70	391.01	8317	32.52	454	5548	66.71
UNIENTER	EQ	11-Jul-2022	124.65	122.20	126.00	122.20	123.85	125.10	124.81	848	1.06	49	544	64.15
UNIINFO	EQ	11-Jul-2022	22.10	22.80	22.95	21.00	22.85	22.75	21.51	3320	0.71	24	2393	72.08
UNIONBANK	EQ	11-Jul-2022	36.00	35.90	36.80	35.75	36.50	36.55	36.36	5497565	1999.11	11050	2622977	47.71
UNITECH	BZ	11-Jul-2022	1.70	1.70	1.75	1.65	1.75	1.70	1.69	975807	16.50	510	-	-
UNITEDPOLY	EQ	11-Jul-2022	42.05	40.10	43.80	40.10	43.45	42.05	41.51	26263	10.90	280	15432	58.76
UNITEDTEA	EQ	11-Jul-2022	328.05	329.90	334.00	325.35	330.00	329.70	331.59	1477	4.90	113	1128	76.37
UNIVASTU	EQ	11-Jul-2022	62.80	66.70	66.70	62.10	63.40	63.50	63.61	12236	7.78	176	6078	49.67
UNIVCABLES	EQ	11-Jul-2022	147.05	148.30	148.30	144.40	147.15	146.15	146.62	4047	5.93	152	2640	65.23
UNIVPHOTO	EQ	11-Jul-2022	512.15	524.75	524.75	501.15	511.15	517.55	514.57	550	2.83	91	332	60.36
UPL	EQ	11-Jul-2022	690.25	688.45	695.00	683.25	690.00	690.80	690.38	1822281	12580.64	41809	746636	40.97
URJA	EQ	11-Jul-2022	11.90	12.00	12.20	11.75	11.95	11.95	11.91	1630429	194.14	5224	672703	41.26
USHAMART	EQ	11-Jul-2022	138.10	137.40	141.20	136.35	136.90	136.85	139.08	1092103	1518.87	9071	499287	45.72
UTIAMC	EQ	11-Jul-2022	674.25	674.25	682.00	670.55	672.10	671.65	673.10	33349	224.47	2886	19521	58.54
UTIBANKETF	EQ	11-Jul-2022	35.27	34.55	35.75	34.55	35.60	35.69	35.57	6004	2.14	99	5376	89.54
UTINEXT50	EQ	11-Jul-2022	39.74	39.74	40.97	39.21	40.89	40.86	40.41	102506	41.43	358	59336	57.89
UTINIFTETF	EQ	11-Jul-2022	1716.89	1717.10	1722.00	1707.10	1717.20	1717.15	1714.67	800	13.72	110	719	89.88
UTISENSETF	EQ	11-Jul-2022	575.08	579.98	579.98	571.34	575.86	576.40	575.40	1627	9.36	150	1185	72.83
UTISXN50	EQ	11-Jul-2022	46.49	45.10	47.05	43.75	46.99	46.99	46.33	648	0.30	41	601	92.75
UTTAMSTL	BE	11-Jul-2022	3.60	3.60	3.60	3.45	3.55	3.55	3.51	466828	16.37	487	-	-
UTTAMSUGAR	EQ	11-Jul-2022	270.25	274.00	277.75	265.00	270.00	270.25	271.25	412316	1118.40	12206	71620	17.37
V2RETAIL	EQ	11-Jul-2022	106.35	105.20	110.95	105.20	107.10	107.50	108.65	47309	51.40	741	26930	56.92
VADILALIND	EQ	11-Jul-2022	2086.20	2086.20	2119.95	2053.10	2107.00	2091.40	2090.21	10226	213.74	2299	3730	36.48
VAIBHAVGBL	EQ	11-Jul-2022	304.70	305.00	308.05	302.55	306.90	305.90	305.31	172691	527.24	6528	58592	33.93
VAISHALI	EQ	11-Jul-2022	82.95	84.75	84.75	82.30	82.35	82.70	82.87	45315	37.55	241	37547	82.86
VAKRANGEE	EQ	11-Jul-2022	26.20	26.15	26.45	25.35	26.30	26.30	26.02	1980369	515.36	5427	628731	31.75
VALIANTORG	EQ	11-Jul-2022	530.20	531.70	536.00	526.05	530.00	530.55	530.78	63739	338.31	4634	42936	67.36
VARDHACRLC	EQ	11-Jul-2022	49.90	50.00	50.70	49.60	50.35	49.95	50.09	34482	17.27	373	21738	63.04
VARDMNPOLY	EQ	11-Jul-2022	22.10	21.65	24.30	21.65	24.30	24.30	24.05	64272	15.46	343	39438	61.36
VARROC	EQ	11-Jul-2022	312.35	312.20	323.00	310.30	321.10	321.40	318.79	164008	522.84	6171	85122	51.90
VASCONEQ	EQ	11-Jul-2022	21.30	21.10	21.55	21.00	21.30	21.30	21.27	86247	18.34	356	57701	66.90
VASWANI	EQ	11-Jul-2022	19.10	19.10	19.50	18.85	19.45	19.45	19.28	27651	5.33	281	18206	65.84
VBL	EQ	11-Jul-2022	848.55	851.30	865.75	845.65	859.95	855.25	856.58	824142	7059.43	29353	409767	49.72
VCL	EQ	11-Jul-2022	14.10	14.35	14.35	13.40	13.60	13.45	13.49	559591	75.48	1266	319824	57.15
VEDL	EQ	11-Jul-2022	224.00	223.00	232.30	221.30	229.00	229.45	228.16	16001815	36508.95	111975	3809771	23.81
VENKEYS	EQ	11-Jul-2022	1997.45	1997.45	2039.70	1977.00	2027.00	2023.15	2013.98	17803	358.55	3786	5186	29.13
VENUSPIPES	EQ	11-Jul-2022	341.75	339.25	342.20	337.00	339.10	339.40	340.05	55944	190.24	861	35496	63.45
VENUSREM	EQ	11-Jul-2022	199.70	199.70	202.65	199.05	200.00	200.25	201.29	29640	59.66	4830	11757	39.67
VERANDA	EQ	11-Jul-2022	216.40	218.70	227.20	217.55	227.20	227.20	223.91	96739	216.61	1509	61018	63.07
VERTOZ	EQ	11-Jul-2022	83.60	84.55	84.55	81.25	83.00	82.45	82.55	23988	19.80	408	11825	49.30
VESUVIUS	EQ	11-Jul-2022	1144.10	1144.00	1175.55	1130.50	1163.95	1162.10	1157.04	7313	84.61	778	4669	63.85
VETO	EQ	11-Jul-2022	81.45	80.30	84.10	80.30	83.90	83.75	82.99	23184	19.24	506	15398	66.42
VGUARD	EQ	11-Jul-2022	227.25	228.85	228.85	223.55	226.00	226.00	225.75	128530	290.16	3790	40937	31.85
VHL	EQ	11-Jul-2022	2801.25	2791.25	2827.45	2732.65	2810.00	2820.45	2794.06	786	21.96	168	264	33.59
VICEROY	BZ	11-Jul-2022	1.70	1.65	1.65	1.65	1.65	1.65	1.65	68364	1.13	79	-	-
VIDHIING	EQ	11-Jul-2022	406.40	408.45	440.00	407.00	440.00	431.50	423.68	121533	514.92	5453	48486	39.90
VIJAYA	EQ	11-Jul-2022	315.35	317.00	320.35	303.15	308.90	307.90	308.34	93586	288.56	7834	32322	34.54
VIJIFIN	EQ	11-Jul-2022	2.90	2.95	2.95	2.90	2.95	2.95	2.93	102424	3.00	337	52007	50.78
VIKASECO	EQ	11-Jul-2022	3.75	3.70	3.75	3.65	3.70	3.70	3.70	3807049	140.91	2933	1821796	47.85
VIKASLIFE	BE	11-Jul-2022	5.10	5.10	5.15	4.95	5.10	5.05	5.05	2270419	114.71	3536	-	-
VIKASPROP	EQ	11-Jul-2022	1.40	1.35	1.40	1.20	1.25	1.25	1.30	3951407	51.47	7874	2628958	66.53
VIKASWSP	BZ	11-Jul-2022	2.45	2.50	2.55	2.45	2.50	2.50	2.53	85615	2.17	121	-	-
VIMTALABS	EQ	11-Jul-2022	382.50	381.00	390.00	373.00	379.10	380.80	378.97	31900	120.89	2267	17036	53.40
VINATIORGA	EQ	11-Jul-2022	2009.25	2009.25	2072.00	2009.25	2062.05	2060.65	2052.74	36046	739.93	4936	17689	49.07
VINDHYATEL	EQ	11-Jul-2022	947.30	939.60	965.60	926.90	955.00	953.85	944.24	9099	85.92	739	4755	52.26
VINEETLAB	EQ	11-Jul-2022	59.65	58.60	60.75	58.60	60.70	60.55	59.85	3147	1.88	120	1932	61.39
VINNY	SM	11-Jul-2022	46.50	44.20	44.20	44.20	44.20	44.20	44.20	9900	4.38	2	9900	100.00
VINYLINDIA	EQ	11-Jul-2022	289.20	288.00	299.55	286.00	297.00	297.00	294.52	85192	250.91	4415	52321	61.42
VIPCLOTHNG	EQ	11-Jul-2022	24.20	24.55	24.55	23.50	23.70	23.80	23.84	101424	24.18	446	52468	51.73
VIPIND	EQ	11-Jul-2022	636.55	636.00	638.15	626.00	630.10	631.85	632.98	125695	795.62	5476	40245	32.02
VIPULLTD	EQ	11-Jul-2022	16.95	17.60	17.60	16.25	16.50	16.35	16.50	9514	1.57	83	7659	80.50
VISAKAIND	EQ	11-Jul-2022	490.55	489.05	494.35	483.10	490.00	489.30	488.54	15969	78.02	744	12405	77.68
VISASTEEL	EQ	11-Jul-2022	14.30	14.00	14.40	13.65	13.85	13.95	13.93	53792	7.49	325	26473	49.21
VISESHINFO	EQ	11-Jul-2022	0.80	0.80	0.85	0.75	0.80	0.75	0.79	13543700	106.66	7037	9146515	67.53
VISHAL	EQ	11-Jul-2022	26.65	27.35	27.35	25.30	27.00	26.30	26.65	136653	36.42	1070	91863	67.22
VISHNU	EQ	11-Jul-2022	1453.85	1430.00	1480.00	1430.00	1461.00	1461.40	1457.92	5182	75.55	686	3284	63.37
VISHWARAJ	EQ	11-Jul-2022	17.55	17.80	18.35	17.60	18.15	18.15	18.14	698188	126.63	2807	468852	67.15
VIVIDHA	EQ	11-Jul-2022	1.35	1.35	1.40	1.30	1.35	1.35	1.34	782525	10.45	2155	474612	60.65
VIVIMEDLAB	EQ	11-Jul-2022	10.25	10.40	10.50	10.20	10.30	10.30	10.34	55192	5.70	508	35867	64.99
VIVO	SM	11-Jul-2022	146.25	141.10	141.55	141.00	141.00	141.25	141.22	4800	6.78	3	3200	66.67
VLSFINANCE	EQ	11-Jul-2022	146.30	147.90	155.00	145.00	147.75	148.05	147.22	6204	9.13	190	4067	65.55
VMART	EQ	11-Jul-2022	2518.85	2535.00	2845.00	2535.00	2769.00	2789.15	2690.05	104833	2820.06	19231	9931	9.47
VOLTAMP	EQ	11-Jul-2022	3249.15	3268.80	3268.80	3173.00	3180.00	3190.45	3219.73	46207	1487.74	7711	15422	33.38
VOLTAS	EQ	11-Jul-2022	968.65	967.00	974.35	955.10	963.00	964.40	962.60	526504	5068.12	17185	209150	39.72
VRLLOG	EQ	11-Jul-2022	643.05	640.00	657.00	636.35	651.00	652.85	647.72	89385	578.97	4509	32862	36.76
VSSL	EQ	11-Jul-2022	226.50	227.50	232.70	211.80	224.90	227.15	225.43	19056	42.96	778	8326	43.69
VSTIND	EQ	11-Jul-2022	3265.75	3295.00	3325.00	3276.10	3307.00	3302.15	3303.20	9241	305.25	2086	5965	64.55
VSTTILLERS	EQ	11-Jul-2022	2588.95	2605.00	2605.00	2580.00	2600.00	2593.55	2593.61	1792	46.48	519	1111	62.00
VTL	EQ	11-Jul-2022	277.75	277.25	282.90	275.00	282.00	282.20	279.01	253429	707.10	9774	147850	58.34
WABAG	EQ	11-Jul-2022	242.75	243.95	250.00	242.40	248.00	247.75	245.76	103477	254.31	3178	57308	55.38
WALCHANNAG	EQ	11-Jul-2022	51.15	51.15	53.20	51.05	52.00	52.35	52.10	56133	29.25	689	34422	61.32
WALPAR	SM	11-Jul-2022	33.90	34.25	34.25	33.80	33.80	33.80	34.03	4000	1.36	2	2000	50.00
WANBURY	BE	11-Jul-2022	65.50	65.65	65.65	64.80	64.80	64.95	65.21	5980	3.90	31	-	-
WATERBASE	EQ	11-Jul-2022	79.70	79.45	81.70	78.45	80.60	80.45	80.35	50350	40.46	681	22113	43.92
WEALTH	EQ	11-Jul-2022	247.00	255.40	255.40	235.00	242.50	242.50	244.27	531	1.30	26	59	11.11
WEBELSOLAR	EQ	11-Jul-2022	92.35	93.00	93.00	89.20	89.20	90.40	91.28	81373	74.28	1207	39706	48.80
WEIZMANIND	EQ	11-Jul-2022	46.85	49.00	49.00	46.90	47.00	47.35	47.78	5865	2.80	115	2240	38.19
WELCORP	EQ	11-Jul-2022	220.00	218.90	224.00	216.10	221.30	222.10	221.34	547172	1211.11	7457	151206	27.63
WELENT	EQ	11-Jul-2022	94.10	93.85	97.55	93.80	96.50	96.60	96.03	326635	313.66	6600	114156	34.95
WELINV	EQ	11-Jul-2022	275.75	276.15	284.40	276.05	284.40	284.35	282.16	145	0.41	29	96	66.21
WELSPUNIND	EQ	11-Jul-2022	69.95	70.30	71.00	69.75	70.80	70.80	70.50	759300	535.27	5070	258810	34.09
WENDT	EQ	11-Jul-2022	8334.90	8335.00	8404.15	8105.00	8219.85	8164.20	8217.82	961	78.97	456	592	61.60
WESTLIFE	EQ	11-Jul-2022	520.00	524.00	524.00	510.00	520.90	519.10	517.47	22306	115.43	2043	11137	49.93
WEWIN	EQ	11-Jul-2022	34.40	36.10	36.10	32.70	35.85	35.85	35.52	4865	1.73	91	2895	59.51
WFL	EQ	11-Jul-2022	160.60	147.95	159.90	146.00	157.00	156.10	152.36	1643	2.50	174	729	44.37
WHEELS	EQ	11-Jul-2022	678.05	680.00	693.00	675.05	676.50	677.05	684.39	24135	165.18	2664	13834	57.32
WHIRLPOOL	EQ	11-Jul-2022	1658.60	1640.00	1680.00	1640.00	1665.00	1669.60	1665.28	90670	1509.91	6221	26407	29.12
WILLAMAGOR	EQ	11-Jul-2022	19.75	19.45	20.85	19.45	20.75	20.25	20.02	9510	1.90	82	6809	71.60
WINDLAS	EQ	11-Jul-2022	223.60	220.60	225.00	220.15	221.00	221.05	221.94	15243	33.83	776	8871	58.20
WINDMACHIN	EQ	11-Jul-2022	33.15	33.45	33.80	33.00	33.40	33.40	33.46	20664	6.91	246	11563	55.96
WINPRO	EQ	11-Jul-2022	4.55	4.50	4.65	4.50	4.55	4.60	4.58	265045	12.13	293	223320	84.26
WIPL	BE	11-Jul-2022	54.95	56.50	56.50	56.50	56.50	56.50	56.50	1500	0.85	3	-	-
WIPRO	EQ	11-Jul-2022	419.10	414.75	415.00	405.55	411.30	411.20	409.83	8344787	34199.66	149773	3180553	38.11
WOCKPHARMA	EQ	11-Jul-2022	209.15	207.90	215.00	207.25	213.00	212.75	212.43	806331	1712.93	12305	284579	35.29
WONDERLA	EQ	11-Jul-2022	229.65	228.00	230.00	222.35	226.00	224.95	226.77	44011	99.81	3167	24033	54.61
WORTH	EQ	11-Jul-2022	104.05	106.15	107.20	101.50	102.65	102.65	103.30	8392	8.67	259	4439	52.90
WSI	BE	11-Jul-2022	13.10	13.75	13.75	13.75	13.75	13.75	13.75	8312	1.14	14	-	-
WSTCSTPAPR	EQ	11-Jul-2022	337.10	335.00	345.85	335.00	343.90	343.40	342.08	154905	529.89	4990	83638	53.99
XCHANGING	EQ	11-Jul-2022	59.90	59.50	60.80	58.85	59.80	59.80	59.87	100396	60.11	1798	52613	52.41
XELPMOC	EQ	11-Jul-2022	175.55	175.55	177.55	170.00	173.80	172.90	173.21	13969	24.20	700	9939	71.15
XPROINDIA	BE	11-Jul-2022	869.25	870.00	912.70	825.80	889.00	904.15	864.93	13890	120.14	794	-	-
YAARI	EQ	11-Jul-2022	33.10	33.10	33.10	31.60	31.95	31.90	32.05	99055	31.75	1059	65365	65.99
YESBANK	EQ	11-Jul-2022	12.80	12.75	13.35	12.70	13.20	13.15	13.11	92442757	12117.92	60291	29229111	31.62
YUKEN	EQ	11-Jul-2022	444.90	449.75	451.00	440.05	450.00	448.25	447.72	1407	6.30	226	617	43.85
ZEEL	EQ	11-Jul-2022	223.85	221.50	225.80	220.40	223.95	224.15	223.60	4438442	9924.56	41564	930097	20.96
ZEELEARN	EQ	11-Jul-2022	6.10	6.15	6.20	6.05	6.10	6.10	6.11	415320	25.36	675	211216	50.86
ZEEMEDIA	EQ	11-Jul-2022	13.95	14.10	14.40	13.80	14.10	14.25	14.07	779643	109.73	1614	395859	50.77
ZENITHEXPO	EQ	11-Jul-2022	78.70	81.10	81.10	74.80	74.80	74.95	75.85	1475	1.12	75	440	29.83
ZENITHSTL	BE	11-Jul-2022	5.85	6.10	6.10	6.10	6.10	6.10	6.10	61719	3.76	108	-	-
ZENSARTECH	EQ	11-Jul-2022	269.70	268.85	269.80	259.25	261.40	261.10	262.49	724751	1902.42	17110	363896	50.21
ZENTEC	EQ	11-Jul-2022	174.50	175.00	176.00	173.25	174.00	173.95	174.48	56477	98.54	2104	34014	60.23
ZFCVINDIA	EQ	11-Jul-2022	7791.90	7702.00	7782.00	7700.00	7700.00	7716.05	7754.98	8795	682.05	669	8003	90.99
ZODIAC	BE	11-Jul-2022	119.25	119.00	125.20	115.00	125.20	125.20	123.92	78765	97.60	825	-	-
ZODIACLOTH	EQ	11-Jul-2022	82.80	83.80	85.00	81.50	82.55	82.30	82.51	62522	51.58	643	32549	52.06
ZOMATO	EQ	11-Jul-2022	54.80	54.70	56.50	54.20	56.10	56.10	55.53	21739009	12071.18	58917	4827948	22.21
ZOTA	EQ	11-Jul-2022	276.55	278.00	279.95	273.85	277.00	275.60	275.67	5588	15.40	317	3145	56.28
ZUARI	EQ	11-Jul-2022	151.55	152.40	156.00	150.55	153.65	153.75	154.56	134634	208.09	3362	60294	44.78
ZUARIIND	EQ	11-Jul-2022	150.15	149.00	154.00	148.00	150.50	150.15	150.62	41016	61.78	1350	13619	33.20
ZYDUSLIFE	EQ	11-Jul-2022	365.95	367.15	372.75	364.65	370.75	370.70	369.02	667678	2463.89	11662	237463	35.57
ZYDUSWELL	EQ	11-Jul-2022	1605.90	1618.80	1618.80	1577.10	1584.00	1584.15	1593.25	8913	142.01	1791	5325	59.74